Majestic Dragon AeroTech Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00918  1997-10-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-02 0 0.610 0.600 0.690 0.610 0.610 12,000 7,320 0.6100 0.610 0.600 0.690 0.610 0.610 12,000 0.6100 1.67%
2026-01-30 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2026-01-29 0 0.600 0.600 0.680 0.600 0.610 21,200 12,744 0.6011 0.600 0.600 0.680 0.600 0.610 21,200 0.6011 -1.64%
2026-01-28 0 0.610 0.570 0.610 0.570 0.610 1,370,000 821,640 0.5997 0.610 0.570 0.610 0.570 0.610 1,370,000 0.5997 1.67%
2026-01-27 0 0.600 0.600 0.610 0.560 0.610 988,800 594,252 0.6010 0.600 0.600 0.610 0.560 0.610 988,800 0.6010 0.00%
2026-01-26 0 0.600 0.600 0.670 0.560 0.600 306,000 183,360 0.5992 0.600 0.600 0.670 0.560 0.600 306,000 0.5992 5.26%
2026-01-23 0 0.570 0.570 0.600 0.570 0.570 90,000 51,420 0.5713 0.570 0.570 0.600 0.570 0.570 90,000 0.5713 -1.72%
2026-01-22 0 0.580 0.570 0.630 - - 0 0 - 0.580 0.570 0.630 - - 0 - 0.00%
2026-01-21 0 0.580 0.580 0.640 0.570 0.570 40,000 22,720 0.5680 0.580 0.580 0.640 0.570 0.570 40,000 0.5680 -4.92%
2026-01-20 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2026-01-19 0 0.610 0.580 0.670 0.610 0.610 12,000 7,320 0.6100 0.610 0.580 0.670 0.610 0.610 12,000 0.6100 -1.61%
2026-01-16 0 0.620 0.610 0.670 0.620 0.680 36,000 22,680 0.6300 0.620 0.610 0.670 0.620 0.680 36,000 0.6300 0.00%
2026-01-15 0 0.620 0.610 0.670 0.620 0.620 6,000 3,720 0.6200 0.620 0.610 0.670 0.620 0.620 6,000 0.6200 0.00%
2026-01-14 0 0.620 0.620 0.670 0.620 0.620 12,000 7,440 0.6200 0.620 0.620 0.670 0.620 0.620 12,000 0.6200 -3.12%
2026-01-13 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2026-01-12 0 0.640 0.620 0.640 0.640 0.640 25,400 16,312 0.6422 0.640 0.620 0.640 0.640 0.640 25,400 0.6422 -5.88%
2026-01-09 0 0.680 0.610 0.680 0.690 0.690 30,000 20,700 0.6900 0.680 0.610 0.680 0.690 0.690 30,000 0.6900 -1.45%
2026-01-08 0 0.690 0.620 0.690 0.650 0.690 156,000 104,760 0.6715 0.690 0.620 0.690 0.650 0.690 156,000 0.6715 11.29%
2026-01-07 0 0.620 0.610 0.670 0.610 0.650 380,000 240,520 0.6329 0.620 0.610 0.670 0.610 0.650 380,000 0.6329 5.08%
2026-01-06 0 0.590 0.520 0.590 0.590 0.590 12,000 7,080 0.5900 0.590 0.520 0.590 0.590 0.590 12,000 0.5900 3.51%
2026-01-05 0 0.570 0.530 0.620 - - 0 0 - 0.570 0.530 0.620 - - 0 - 0.00%
2026-01-02 0 0.570 0.520 0.570 0.510 0.600 78,000 43,680 0.5600 0.570 0.520 0.570 0.510 0.600 78,000 0.5600 9.62%
2025-12-31 0 0.520 0.520 0.600 0.520 0.520 6,000 3,120 0.5200 0.520 0.520 0.600 0.520 0.520 6,000 0.5200 0.00%
2025-12-30 0 0.520 0.520 0.590 - - 0 0 - 0.520 0.520 0.590 - - 0 - 0.00%
2025-12-29 0 0.520 0.520 0.600 0.500 0.500 18,000 9,000 0.5000 0.520 0.520 0.600 0.500 0.500 18,000 0.5000 -5.45%
2025-12-24 0 0.550 0.540 0.590 0.550 0.550 18,000 9,900 0.5500 0.550 0.540 0.590 0.550 0.550 18,000 0.5500 1.85%
2025-12-23 0 0.540 0.510 0.540 0.550 0.560 66,000 36,600 0.5545 0.540 0.510 0.540 0.550 0.560 66,000 0.5545 -10.00%
2025-12-22 0 0.600 0.580 0.600 0.610 0.610 48,000 29,280 0.6100 0.600 0.580 0.600 0.610 0.610 48,000 0.6100 3.45%
2025-12-19 0 0.580 0.560 0.600 0.560 0.580 156,000 88,800 0.5692 0.580 0.560 0.600 0.560 0.580 156,000 0.5692 -1.69%
2025-12-18 0 0.590 0.580 0.680 - - 4,000 2,160 0.5400 0.590 0.580 0.680 - - 4,000 0.5400 0.00%
2025-12-17 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2025-12-16 0 0.590 0.560 0.600 0.590 0.600 18,000 10,680 0.5933 0.590 0.560 0.600 0.590 0.600 18,000 0.5933 0.00%
2025-12-15 0 0.590 0.590 0.610 - - 0 0 - 0.590 0.590 0.610 - - 0 - 0.00%
2025-12-12 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2025-12-11 0 0.590 0.580 0.630 0.590 0.630 64,000 38,880 0.6075 0.590 0.580 0.630 0.590 0.630 64,000 0.6075 -1.67%
2025-12-10 0 0.600 0.590 0.650 0.600 0.600 36,000 21,600 0.6000 0.600 0.590 0.650 0.600 0.600 36,000 0.6000 -7.69%
2025-12-09 0 0.650 0.600 0.650 0.660 0.660 18,000 11,880 0.6600 0.650 0.600 0.650 0.660 0.660 18,000 0.6600 8.33%
2025-12-08 0 0.600 0.590 0.600 0.600 0.600 54,000 32,400 0.6000 0.600 0.590 0.600 0.600 0.600 54,000 0.6000 1.69%
2025-12-05 0 0.590 0.590 0.700 0.590 0.590 24,000 14,160 0.5900 0.590 0.590 0.700 0.590 0.590 24,000 0.5900 0.00%
2025-12-04 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2025-12-03 0 0.590 0.590 0.610 0.590 0.590 72,000 42,480 0.5900 0.590 0.590 0.610 0.590 0.590 72,000 0.5900 -3.28%
2025-12-02 0 0.610 0.570 0.610 0.610 0.610 30,000 18,300 0.6100 0.610 0.570 0.610 0.610 0.610 30,000 0.6100 0.00%
2025-12-01 0 0.610 0.580 0.650 0.610 0.610 6,000 3,660 0.6100 0.610 0.580 0.650 0.610 0.610 6,000 0.6100 0.00%
2025-11-28 0 0.610 0.610 0.690 0.600 0.600 90,000 54,000 0.6000 0.610 0.610 0.690 0.600 0.600 90,000 0.6000 8.93%
2025-11-27 0 0.560 0.560 0.640 - - 0 0 - 0.560 0.560 0.640 - - 0 - 0.00%
2025-11-26 0 0.560 0.550 0.600 0.560 0.560 16,000 8,532 0.5333 0.560 0.550 0.600 0.560 0.560 16,000 0.5333 -3.45%
2025-11-25 0 0.580 0.540 0.580 0.580 0.580 24,000 13,920 0.5800 0.580 0.540 0.580 0.580 0.580 24,000 0.5800 -1.69%
2025-11-24 0 0.590 0.540 0.660 - - 0 0 - 0.590 0.540 0.660 - - 0 - 0.00%
2025-11-21 0 0.590 0.540 0.590 0.600 0.610 74,000 44,460 0.6008 0.590 0.540 0.590 0.600 0.610 74,000 0.6008 -1.67%
2025-11-20 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2025-11-19 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2025-11-18 0 0.600 0.550 0.600 0.600 0.610 42,000 25,320 0.6029 0.600 0.550 0.600 0.600 0.610 42,000 0.6029 0.00%
2025-11-17 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-11-14 0 0.600 0.570 0.600 0.610 0.620 66,000 40,320 0.6109 0.600 0.570 0.600 0.610 0.620 66,000 0.6109 9.09%
2025-11-13 0 0.550 0.550 0.590 0.550 0.550 71,600 39,336 0.5494 0.550 0.550 0.590 0.550 0.550 71,600 0.5494 7.84%
2025-11-12 0 0.510 0.510 0.570 - - 0 0 - 0.510 0.510 0.570 - - 0 - 0.00%
2025-11-11 0 0.510 0.510 0.580 - - 0 0 - 0.510 0.510 0.580 - - 0 - 0.00%
2025-11-10 0 0.510 0.500 0.580 0.500 0.510 18,000 9,120 0.5067 0.510 0.500 0.580 0.500 0.510 18,000 0.5067 -7.27%
2025-11-07 0 0.550 0.530 0.640 0.520 0.540 12,000 6,360 0.5300 0.550 0.530 0.640 0.520 0.540 12,000 0.5300 1.85%
2025-11-06 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2025-11-05 0 0.540 0.500 0.600 - - 0 0 - 0.540 0.500 0.600 - - 0 - 0.00%
2025-11-04 0 0.540 0.530 0.640 0.540 0.540 12,000 6,480 0.5400 0.540 0.530 0.640 0.540 0.540 12,000 0.5400 -1.82%
2025-11-03 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2025-10-31 0 0.550 0.510 0.550 0.550 0.550 6,000 3,300 0.5500 0.550 0.510 0.550 0.550 0.550 6,000 0.5500 0.00%
2025-10-30 0 0.550 0.520 0.640 0.550 0.550 36,000 19,800 0.5500 0.550 0.520 0.640 0.550 0.550 36,000 0.5500 -5.17%
2025-10-28 0 0.580 0.520 0.580 - - 2,400 1,200 0.5000 0.580 0.520 0.580 - - 2,400 0.5000 -1.69%
2025-10-27 0 0.590 0.520 0.600 0.590 0.590 6,000 3,540 0.5900 0.590 0.520 0.600 0.590 0.590 6,000 0.5900 1.72%
2025-10-24 0 0.580 0.460 0.640 0.580 0.580 60,000 34,800 0.5800 0.580 0.460 0.640 0.580 0.580 60,000 0.5800 0.00%
2025-10-23 0 0.580 0.460 0.600 - - 0 0 - 0.580 0.460 0.600 - - 0 - 0.00%
2025-10-22 0 0.580 0.460 0.650 - - 0 0 - 0.580 0.460 0.650 - - 0 - 0.00%
2025-10-21 0 0.580 0.570 0.640 0.580 0.580 8,000 4,620 0.5775 0.580 0.570 0.640 0.580 0.580 8,000 0.5775 1.75%
2025-10-20 0 0.570 0.460 0.650 - - 0 0 - 0.570 0.460 0.650 - - 0 - 0.00%
2025-10-17 0 0.570 0.510 0.580 0.570 0.570 30,000 17,100 0.5700 0.570 0.510 0.580 0.570 0.570 30,000 0.5700 -1.72%
2025-10-16 0 0.580 0.520 0.640 - - 0 0 - 0.580 0.520 0.640 - - 0 - 0.00%
2025-10-15 0 0.580 0.520 0.640 - - 0 0 - 0.580 0.520 0.640 - - 0 - 0.00%
2025-10-14 0 0.580 0.580 0.650 0.580 0.580 16,000 8,960 0.5600 0.580 0.580 0.650 0.580 0.580 16,000 0.5600 -3.33%
2025-10-13 0 0.600 0.490 0.660 - - 0 0 - 0.600 0.490 0.660 - - 0 - 0.00%
2025-10-10 0 0.600 0.530 0.640 - - 0 0 - 0.600 0.530 0.640 - - 0 - 0.00%
2025-10-09 0 0.600 0.570 0.670 - - 0 0 - 0.600 0.570 0.670 - - 0 - 0.00%
2025-10-08 0 0.600 0.530 0.670 - - 0 0 - 0.600 0.530 0.670 - - 0 - 0.00%
2025-10-06 0 0.600 0.600 0.670 0.600 0.600 6,000 3,600 0.6000 0.600 0.600 0.670 0.600 0.600 6,000 0.6000 0.00%
2025-10-03 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 1.69%
2025-10-02 0 0.590 0.590 0.640 0.530 0.630 96,000 53,220 0.5544 0.590 0.590 0.640 0.530 0.630 96,000 0.5544 -6.35%
2025-09-30 0 0.630 0.620 0.630 0.610 0.630 64,000 39,580 0.6184 0.630 0.620 0.630 0.610 0.630 64,000 0.6184 5.00%
2025-09-29 0 0.600 0.600 0.650 0.600 0.650 72,000 46,200 0.6417 0.600 0.600 0.650 0.600 0.650 72,000 0.6417 -7.69%
2025-09-26 0 0.650 0.610 0.680 0.600 0.650 390,000 248,880 0.6382 0.650 0.610 0.680 0.600 0.650 390,000 0.6382 8.33%
2025-09-25 0 0.600 0.600 0.610 0.600 0.610 84,000 50,580 0.6021 0.600 0.600 0.610 0.600 0.610 84,000 0.6021 -3.23%
2025-09-24 0 0.620 0.590 0.620 0.620 0.620 792,000 491,040 0.6200 0.620 0.590 0.620 0.620 0.620 792,000 0.6200 8.77%
2025-09-23 0 0.570 0.560 0.600 0.570 0.580 1,878,000 1,089,120 0.5799 0.570 0.560 0.600 0.570 0.580 1,878,000 0.5799 -5.00%
2025-09-22 0 0.600 0.580 0.600 0.510 0.770 17,112,400 11,263,484 0.6582 0.600 0.580 0.600 0.510 0.770 17,112,400 0.6582 0.00%
2025-09-19 0 0.600 0.600 0.670 0.600 0.600 36,000 21,600 0.6000 0.600 0.600 0.670 0.600 0.600 36,000 0.6000 0.00%
2025-09-18 0 0.600 0.600 0.620 0.570 0.630 72,000 44,340 0.6158 0.600 0.600 0.620 0.570 0.630 72,000 0.6158 1.69%
2025-09-17 0 0.590 0.540 0.590 0.495 0.620 9,246,000 4,731,750 0.5118 0.590 0.540 0.590 0.495 0.620 9,246,000 0.5118 19.19%
2025-09-16 0 0.495 0.485 0.500 0.485 0.495 102,000 50,130 0.4915 0.495 0.485 0.500 0.485 0.495 102,000 0.4915 3.13%
2025-09-15 0 0.480 0.480 0.495 0.470 0.480 231,200 109,744 0.4747 0.480 0.480 0.495 0.470 0.480 231,200 0.4747 10.34%
2025-09-12 0 0.435 0.430 0.475 0.420 0.435 130,000 55,720 0.4286 0.435 0.430 0.475 0.420 0.435 130,000 0.4286 1.16%
2025-09-11 0 0.430 0.430 0.440 0.430 0.430 20,000 8,560 0.4280 0.430 0.430 0.440 0.430 0.430 20,000 0.4280 -2.27%
2025-09-10 0 0.440 0.420 0.440 0.430 0.440 100,800 43,628 0.4328 0.440 0.420 0.440 0.430 0.440 100,800 0.4328 -1.12%
2025-09-09 0 0.445 0.430 0.450 0.430 0.445 48,000 21,210 0.4419 0.445 0.430 0.450 0.430 0.445 48,000 0.4419 -1.11%
2025-09-08 0 0.450 0.430 0.495 - - 0 0 - 0.450 0.430 0.495 - - 0 - 0.00%
2025-09-05 0 0.450 0.435 0.450 0.450 0.450 32,000 14,350 0.4484 0.450 0.435 0.450 0.450 0.450 32,000 0.4484 0.00%
2025-09-04 0 0.450 0.435 0.495 - - 0 0 - 0.450 0.435 0.495 - - 0 - 0.00%
2025-09-03 0 0.450 0.435 0.495 - - 0 0 - 0.450 0.435 0.495 - - 0 - 0.00%
2025-09-02 0 0.450 0.435 0.450 0.450 0.455 66,000 29,820 0.4518 0.450 0.435 0.450 0.450 0.455 66,000 0.4518 -1.10%
2025-09-01 0 0.455 0.435 0.455 0.420 0.460 66,000 29,490 0.4468 0.455 0.435 0.455 0.420 0.460 66,000 0.4468 -5.21%
2025-08-29 0 0.480 0.455 0.510 - - 0 0 - 0.480 0.455 0.510 - - 0 - 0.00%
2025-08-28 0 0.480 0.455 0.510 - - 0 0 - 0.480 0.455 0.510 - - 0 - 0.00%
2025-08-27 0 0.480 0.455 0.510 - - 0 0 - 0.480 0.455 0.510 - - 0 - 0.00%
2025-08-26 0 0.480 0.480 0.495 0.420 0.480 48,000 22,350 0.4656 0.480 0.480 0.495 0.420 0.480 48,000 0.4656 -4.00%
2025-08-25 0 0.500 0.480 0.500 0.465 0.500 56,000 26,670 0.4763 0.500 0.480 0.500 0.465 0.500 56,000 0.4763 -7.41%
2025-08-22 0 0.540 0.530 0.540 0.540 0.540 6,000 3,240 0.5400 0.540 0.530 0.540 0.540 0.540 6,000 0.5400 0.00%
2025-08-21 0 0.540 0.540 0.590 0.540 0.540 6,000 3,240 0.5400 0.540 0.540 0.590 0.540 0.540 6,000 0.5400 0.00%
2025-08-20 0 0.540 0.520 0.590 0.540 0.540 126,000 68,040 0.5400 0.540 0.520 0.590 0.540 0.540 126,000 0.5400 0.00%
2025-08-19 0 0.540 0.540 0.590 - - 0 0 - 0.540 0.540 0.590 - - 0 - 0.00%
2025-08-18 0 0.540 0.530 0.550 0.530 0.550 48,000 25,620 0.5338 0.540 0.530 0.550 0.530 0.550 48,000 0.5338 -3.57%
2025-08-15 0 0.560 0.550 0.570 0.560 0.560 24,000 13,440 0.5600 0.560 0.550 0.570 0.560 0.560 24,000 0.5600 -1.75%
2025-08-14 0 0.570 0.540 0.570 0.570 0.570 6,000 3,420 0.5700 0.570 0.540 0.570 0.570 0.570 6,000 0.5700 -1.72%
2025-08-13 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-08-12 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -3.33%
2025-08-11 0 0.600 0.560 0.620 0.600 0.600 12,400 7,396 0.5965 0.600 0.560 0.620 0.600 0.600 12,400 0.5965 9.09%
2025-08-08 0 0.550 0.510 0.580 - - 4,000 1,960 0.4900 0.550 0.510 0.580 - - 4,000 0.4900 0.00%
2025-08-07 0 0.550 0.530 0.570 - - 0 0 - 0.550 0.530 0.570 - - 0 - 0.00%
2025-08-06 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2025-08-05 0 0.550 0.540 0.620 - - 0 0 - 0.550 0.540 0.620 - - 0 - 0.00%
2025-08-04 0 0.550 0.550 0.650 0.540 0.550 136,000 73,300 0.5390 0.550 0.550 0.650 0.540 0.550 136,000 0.5390 -1.79%
2025-08-01 0 0.560 0.560 0.610 0.540 0.560 40,000 21,520 0.5380 0.560 0.560 0.610 0.540 0.560 40,000 0.5380 -3.45%
2025-07-31 0 0.580 0.550 0.650 0.580 0.580 6,000 3,480 0.5800 0.580 0.550 0.650 0.580 0.580 6,000 0.5800 0.00%
2025-07-30 0 0.580 0.540 0.590 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2025-07-29 0 0.580 0.580 0.670 - - 0 0 - 0.580 0.580 0.670 - - 0 - 0.00%
2025-07-28 0 0.580 0.560 0.620 0.550 0.580 204,000 113,020 0.5540 0.580 0.560 0.620 0.550 0.580 204,000 0.5540 1.75%
2025-07-25 0 0.570 0.550 0.670 - - 0 0 - 0.570 0.550 0.670 - - 0 - 0.00%
2025-07-24 0 0.570 0.570 0.630 0.550 0.570 86,800 47,988 0.5529 0.570 0.570 0.630 0.550 0.570 86,800 0.5529 -1.72%
2025-07-23 0 0.580 0.580 0.690 - - 0 0 - 0.580 0.580 0.690 - - 0 - 0.00%
2025-07-22 0 0.580 0.580 0.690 0.570 0.570 24,000 13,680 0.5700 0.580 0.580 0.690 0.570 0.570 24,000 0.5700 -3.33%
2025-07-21 0 0.600 0.570 0.680 - - 6,000 3,720 0.6200 0.600 0.570 0.680 - - 6,000 0.6200 0.00%
2025-07-18 0 0.600 0.570 0.670 0.600 0.610 24,000 14,580 0.6075 0.600 0.570 0.670 0.600 0.610 24,000 0.6075 0.00%
2025-07-17 0 0.600 0.570 0.640 0.540 0.600 168,000 96,480 0.5743 0.600 0.570 0.640 0.540 0.600 168,000 0.5743 -1.64%
2025-07-16 0 0.610 0.600 0.700 - - 0 0 - 0.610 0.600 0.700 - - 0 - 0.00%
2025-07-15 0 0.610 0.610 0.700 0.610 0.630 108,000 67,920 0.6289 0.610 0.610 0.700 0.610 0.630 108,000 0.6289 -6.15%
2025-07-14 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2025-07-11 0 0.650 0.640 0.700 0.640 0.650 23,200 14,864 0.6407 0.650 0.640 0.700 0.640 0.650 23,200 0.6407 -5.80%
2025-07-10 0 0.690 0.650 0.720 0.690 0.690 12,000 8,280 0.6900 0.690 0.650 0.720 0.690 0.690 12,000 0.6900 2.99%
2025-07-09 0 0.670 0.640 0.670 0.670 0.670 12,000 8,040 0.6700 0.670 0.640 0.670 0.670 0.670 12,000 0.6700 3.08%
2025-07-08 0 0.650 0.640 0.670 0.640 0.640 18,000 11,520 0.6400 0.650 0.640 0.670 0.640 0.640 18,000 0.6400 1.56%
2025-07-07 0 0.640 0.640 0.670 0.640 0.640 6,000 3,840 0.6400 0.640 0.640 0.670 0.640 0.640 6,000 0.6400 -3.03%
2025-07-04 0 0.660 0.650 0.670 0.660 0.710 1,958,400 1,387,872 0.7087 0.660 0.650 0.670 0.660 0.710 1,958,400 0.7087 -4.35%
2025-07-03 0 0.690 0.650 0.700 0.630 0.690 1,848,000 1,166,340 0.6311 0.690 0.650 0.700 0.630 0.690 1,848,000 0.6311 4.55%
2025-07-02 0 0.660 0.610 0.720 - - 0 0 - 0.660 0.610 0.720 - - 0 - 0.00%
2025-06-30 0 0.660 0.660 0.700 0.660 0.660 29,200 18,616 0.6375 0.660 0.660 0.700 0.660 0.660 29,200 0.6375 -4.35%
2025-06-27 0 0.690 0.650 0.720 0.690 0.710 2,124,000 1,507,680 0.7098 0.690 0.650 0.720 0.690 0.710 2,124,000 0.7098 4.55%
2025-06-26 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2025-06-25 0 0.660 0.660 0.690 0.660 0.660 12,000 7,920 0.6600 0.660 0.660 0.690 0.660 0.660 12,000 0.6600 -5.71%
2025-06-24 0 0.700 0.640 0.700 0.720 0.720 12,000 8,640 0.7200 0.700 0.640 0.700 0.720 0.720 12,000 0.7200 -2.78%
2025-06-23 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2025-06-20 0 0.720 0.620 0.730 0.720 0.720 2,070,000 1,490,400 0.7200 0.720 0.620 0.730 0.720 0.720 2,070,000 0.7200 -2.70%
2025-06-19 0 0.740 0.530 0.740 0.640 0.740 3,138,000 2,309,280 0.7359 0.740 0.530 0.740 0.640 0.740 3,138,000 0.7359 13.85%
2025-06-18 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 1.56%
2025-06-17 0 0.640 0.620 0.730 - - 0 0 - 0.640 0.620 0.730 - - 0 - 0.00%
2025-06-16 0 0.640 0.640 0.700 0.630 0.640 22,800 14,232 0.6242 0.640 0.640 0.700 0.630 0.640 22,800 0.6242 -3.03%
2025-06-13 0 0.660 0.650 0.750 - - 800 472 0.5900 0.660 0.650 0.750 - - 800 0.5900 0.00%
2025-06-12 0 0.660 0.660 0.750 - - 0 0 - 0.660 0.660 0.750 - - 0 - 0.00%
2025-06-11 0 0.660 0.650 0.710 0.650 0.660 24,000 15,720 0.6550 0.660 0.650 0.710 0.650 0.660 24,000 0.6550 -2.94%
2025-06-10 0 0.680 0.640 0.750 - - 0 0 - 0.680 0.640 0.750 - - 0 - 0.00%
2025-06-09 0 0.680 0.620 0.740 - - 0 0 - 0.680 0.620 0.740 - - 0 - 0.00%
2025-06-06 0 0.680 0.620 0.760 - - 0 0 - 0.680 0.620 0.760 - - 0 - 0.00%
2025-06-05 0 0.680 0.640 0.760 0.680 0.680 6,000 4,080 0.6800 0.680 0.640 0.760 0.680 0.680 6,000 0.6800 0.00%
2025-06-04 0 0.680 0.620 0.760 - - 0 0 - 0.680 0.620 0.760 - - 0 - 0.00%
2025-06-03 0 0.680 0.650 0.760 - - 0 0 - 0.680 0.650 0.760 - - 0 - 0.00%
2025-06-02 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2025-05-30 0 0.680 0.630 0.740 - - 0 0 - 0.680 0.630 0.740 - - 0 - 0.00%
2025-05-29 0 0.680 0.700 0.740 0.680 0.680 16,000 10,760 0.6725 0.680 0.700 0.740 0.680 0.680 16,000 0.6725 -1.45%
2025-05-28 0 0.690 0.680 0.740 - - 0 0 - 0.690 0.680 0.740 - - 0 - 0.00%
2025-05-27 0 0.690 0.680 0.740 0.690 0.690 210,000 144,900 0.6900 0.690 0.680 0.740 0.690 0.690 210,000 0.6900 0.00%
2025-05-26 0 0.690 0.680 0.690 0.670 0.690 42,000 28,740 0.6843 0.690 0.680 0.690 0.670 0.690 42,000 0.6843 1.47%
2025-05-23 0 0.680 0.670 0.690 0.680 0.690 18,000 12,360 0.6867 0.680 0.670 0.690 0.680 0.690 18,000 0.6867 -1.45%
2025-05-22 0 0.690 0.690 0.730 0.690 0.690 66,000 45,540 0.6900 0.690 0.690 0.730 0.690 0.690 66,000 0.6900 -4.17%
2025-05-21 0 0.720 0.690 0.740 0.720 0.740 12,000 8,760 0.7300 0.720 0.690 0.740 0.720 0.740 12,000 0.7300 0.00%
2025-05-20 0 0.720 0.700 0.770 0.700 0.720 32,000 22,420 0.7006 0.720 0.700 0.770 0.700 0.720 32,000 0.7006 -1.37%
2025-05-19 0 0.730 0.700 0.760 0.720 0.770 5,172,400 3,886,500 0.7514 0.730 0.700 0.760 0.720 0.770 5,172,400 0.7514 -5.19%
2025-05-16 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2025-05-15 0 0.770 0.720 0.780 0.660 0.770 4,548,000 3,497,380 0.7690 0.770 0.720 0.780 0.660 0.770 4,548,000 0.7690 24.19%
2025-05-14 0 0.620 0.610 0.680 0.620 0.620 186,000 115,320 0.6200 0.620 0.610 0.680 0.620 0.620 186,000 0.6200 -1.59%
2025-05-13 0 0.630 0.610 0.640 0.610 0.630 210,000 130,260 0.6203 0.630 0.610 0.640 0.610 0.630 210,000 0.6203 5.00%
2025-05-12 0 0.600 0.600 0.610 0.590 0.620 162,000 98,160 0.6059 0.600 0.600 0.610 0.590 0.620 162,000 0.6059 -4.76%
2025-05-09 0 0.630 0.580 0.630 0.630 0.630 6,000 3,780 0.6300 0.630 0.580 0.630 0.630 0.630 6,000 0.6300 -1.56%
2025-05-08 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2025-05-07 0 0.650 0.610 0.680 0.610 0.650 14,000 8,720 0.6229 0.650 0.610 0.680 0.610 0.650 14,000 0.6229 0.00%
2025-05-06 0 0.650 0.630 0.680 0.530 0.650 810,000 502,500 0.6204 0.650 0.630 0.680 0.530 0.650 810,000 0.6204 -5.80%
2025-05-02 0 0.690 0.650 0.690 0.690 0.690 6,000 4,140 0.6900 0.690 0.650 0.690 0.690 0.690 6,000 0.6900 0.00%
2025-04-30 0 0.690 0.640 0.690 0.670 0.690 30,000 20,340 0.6780 0.690 0.640 0.690 0.670 0.690 30,000 0.6780 0.00%
2025-04-29 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2025-04-28 0 0.690 0.680 0.740 0.670 0.670 6,000 4,020 0.6700 0.690 0.680 0.740 0.670 0.670 6,000 0.6700 0.00%
2025-04-25 0 0.690 0.630 0.740 - - 0 0 - 0.690 0.630 0.740 - - 0 - 0.00%
2025-04-24 0 0.690 0.630 0.690 0.690 0.690 480,000 331,200 0.6900 0.690 0.630 0.690 0.690 0.690 480,000 0.6900 -1.43%
2025-04-23 0 0.700 0.630 0.740 - - 2,000 1,200 0.6000 0.700 0.630 0.740 - - 2,000 0.6000 0.00%
2025-04-22 0 0.700 0.680 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.680 0.700 0.700 0.700 6,000 0.7000 0.00%
2025-04-17 0 0.700 0.470 0.740 - - 2,000 980 0.4900 0.700 0.470 0.740 - - 2,000 0.4900 0.00%
2025-04-16 0 0.700 0.680 0.740 0.680 0.700 54,000 37,260 0.6900 0.700 0.680 0.740 0.680 0.700 54,000 0.6900 -2.78%
2025-04-15 0 0.720 0.690 0.750 - - 0 0 - 0.720 0.690 0.750 - - 0 - 0.00%
2025-04-14 0 0.720 0.690 0.740 - - 0 0 - 0.720 0.690 0.740 - - 0 - 0.00%
2025-04-11 0 0.720 0.720 0.750 0.720 0.730 854,800 615,476 0.7200 0.720 0.720 0.750 0.720 0.730 854,800 0.7200 0.00%
2025-04-10 0 0.720 0.710 0.770 - - 0 0 - 0.720 0.710 0.770 - - 0 - 0.00%
2025-04-09 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2025-04-08 0 0.720 0.710 0.750 0.720 0.720 2,100,000 1,512,000 0.7200 0.720 0.710 0.750 0.720 0.720 2,100,000 0.7200 0.00%
2025-04-07 0 0.720 0.720 0.740 0.720 0.740 378,000 279,600 0.7397 0.720 0.720 0.740 0.720 0.740 378,000 0.7397 -2.70%
2025-04-03 0 0.740 0.730 0.750 0.740 0.740 2,496,000 1,847,040 0.7400 0.740 0.730 0.750 0.740 0.740 2,496,000 0.7400 1.37%
2025-04-02 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 0.00%
2025-04-01 0 0.730 0.730 0.750 0.730 0.730 30,000 21,900 0.7300 0.730 0.730 0.750 0.730 0.730 30,000 0.7300 0.00%
2025-03-31 0 0.730 0.730 0.750 0.730 0.730 24,000 17,520 0.7300 0.730 0.730 0.750 0.730 0.730 24,000 0.7300 -2.67%
2025-03-28 0 0.750 0.730 0.750 0.730 0.750 390,000 286,500 0.7346 0.750 0.730 0.750 0.730 0.750 390,000 0.7346 4.17%
2025-03-27 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2025-03-26 0 0.720 0.720 0.740 - - 3,200 2,176 0.6800 0.720 0.720 0.740 - - 3,200 0.6800 0.00%
2025-03-25 0 0.720 0.720 0.750 - - 0 0 - 0.720 0.720 0.750 - - 0 - 0.00%
2025-03-24 0 0.720 0.720 0.750 0.720 0.740 76,000 55,420 0.7292 0.720 0.720 0.750 0.720 0.740 76,000 0.7292 -4.00%
2025-03-21 0 0.750 0.740 0.760 0.750 0.750 6,000 4,500 0.7500 0.750 0.740 0.760 0.750 0.750 6,000 0.7500 1.35%
2025-03-20 0 0.740 0.730 0.760 - - 0 0 - 0.740 0.730 0.760 - - 0 - 0.00%
2025-03-19 0 0.740 0.730 0.750 0.730 0.740 36,000 26,580 0.7383 0.740 0.730 0.750 0.730 0.740 36,000 0.7383 0.00%
2025-03-18 0 0.740 0.740 0.750 0.740 0.750 54,000 40,080 0.7422 0.740 0.740 0.750 0.740 0.750 54,000 0.7422 -1.33%
2025-03-17 0 0.750 0.740 0.750 0.740 0.750 36,000 26,700 0.7417 0.750 0.740 0.750 0.740 0.750 36,000 0.7417 0.00%
2025-03-14 0 0.750 0.740 0.760 0.750 0.750 12,000 9,000 0.7500 0.750 0.740 0.760 0.750 0.750 12,000 0.7500 1.35%
2025-03-13 0 0.740 0.740 0.760 - - 0 0 - 0.740 0.740 0.760 - - 0 - 0.00%
2025-03-12 0 0.740 0.730 0.750 0.730 0.750 3,480,400 2,608,544 0.7495 0.740 0.730 0.750 0.730 0.750 3,480,400 0.7495 0.00%
2025-03-11 0 0.740 0.730 0.750 0.740 0.760 202,000 150,740 0.7462 0.740 0.730 0.750 0.740 0.760 202,000 0.7462 1.37%
2025-03-10 0 0.730 0.730 0.760 0.730 0.730 84,000 61,320 0.7300 0.730 0.730 0.760 0.730 0.730 84,000 0.7300 -2.67%
2025-03-07 0 0.750 0.720 0.760 0.720 0.750 136,000 99,740 0.7334 0.750 0.720 0.760 0.720 0.750 136,000 0.7334 2.74%
2025-03-06 0 0.730 0.730 0.760 0.730 0.730 6,000 4,380 0.7300 0.730 0.730 0.760 0.730 0.730 6,000 0.7300 -1.35%
2025-03-05 0 0.740 0.730 0.760 0.740 0.740 20,000 14,700 0.7350 0.740 0.730 0.760 0.740 0.740 20,000 0.7350 2.78%
2025-03-04 0 0.720 0.720 0.750 0.720 0.730 60,000 43,620 0.7270 0.720 0.720 0.750 0.720 0.730 60,000 0.7270 -4.00%
2025-03-03 0 0.750 0.720 0.750 0.720 0.760 356,000 258,380 0.7258 0.750 0.720 0.750 0.720 0.760 356,000 0.7258 4.17%
2025-02-28 0 0.720 0.720 0.760 - - 0 0 - 0.720 0.720 0.760 - - 0 - 0.00%
2025-02-27 0 0.720 0.720 0.760 0.720 0.720 7,600 5,424 0.7137 0.720 0.720 0.760 0.720 0.720 7,600 0.7137 0.00%
2025-02-26 0 0.720 0.720 0.760 0.720 0.720 19,200 13,776 0.7175 0.720 0.720 0.760 0.720 0.720 19,200 0.7175 -1.37%
2025-02-25 0 0.730 0.720 0.730 0.730 0.730 30,000 21,900 0.7300 0.730 0.720 0.730 0.730 0.730 30,000 0.7300 1.39%
2025-02-24 0 0.720 0.710 0.720 0.710 0.720 174,000 123,900 0.7121 0.720 0.710 0.720 0.710 0.720 174,000 0.7121 -1.37%
2025-02-21 0 0.730 0.700 0.730 0.710 0.730 424,000 303,400 0.7156 0.730 0.700 0.730 0.710 0.730 424,000 0.7156 1.39%
2025-02-20 0 0.720 0.710 0.750 0.720 0.720 37,200 26,748 0.7190 0.720 0.710 0.750 0.720 0.720 37,200 0.7190 -1.37%
2025-02-19 0 0.730 0.720 0.750 0.730 0.730 6,400 4,652 0.7269 0.730 0.720 0.750 0.730 0.730 6,400 0.7269 0.00%
2025-02-18 0 0.730 0.730 0.760 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
2025-02-17 0 0.730 0.720 0.760 0.730 0.730 348,000 254,040 0.7300 0.730 0.720 0.760 0.730 0.730 348,000 0.7300 -1.35%
2025-02-14 0 0.740 0.720 0.760 0.720 0.740 108,800 80,336 0.7384 0.740 0.720 0.760 0.720 0.740 108,800 0.7384 2.78%
2025-02-13 0 0.720 0.720 0.760 0.720 0.730 126,800 91,384 0.7207 0.720 0.720 0.760 0.720 0.730 126,800 0.7207 -1.37%
2025-02-12 0 0.730 0.730 0.760 0.720 0.720 198,000 142,560 0.7200 0.730 0.730 0.760 0.720 0.720 198,000 0.7200 0.00%
2025-02-11 0 0.730 0.720 0.760 0.730 0.730 18,000 13,140 0.7300 0.730 0.720 0.760 0.730 0.730 18,000 0.7300 1.39%
2025-02-10 0 0.720 0.720 0.750 0.720 0.720 362,000 260,580 0.7198 0.720 0.720 0.750 0.720 0.720 362,000 0.7198 0.00%
2025-02-07 0 0.720 0.720 0.750 0.720 0.720 448,000 322,400 0.7196 0.720 0.720 0.750 0.720 0.720 448,000 0.7196 0.00%
2025-02-06 0 0.720 0.720 0.740 - - 0 0 - 0.720 0.720 0.740 - - 0 - 0.00%
2025-02-05 0 0.720 0.720 0.750 - - 0 0 - 0.720 0.720 0.750 - - 0 - 0.00%
2025-02-04 0 0.720 0.720 0.740 0.720 0.730 36,000 26,220 0.7283 0.720 0.720 0.740 0.720 0.730 36,000 0.7283 0.00%
2025-02-03 0 0.720 0.720 0.750 0.720 0.730 12,000 8,700 0.7250 0.720 0.720 0.750 0.720 0.730 12,000 0.7250 -2.70%
2025-01-28 0 0.740 0.720 0.760 - - 0 0 - 0.740 0.720 0.760 - - 0 - 0.00%
2025-01-27 0 0.740 0.720 0.760 - - 0 0 - 0.740 0.720 0.760 - - 0 - 0.00%
2025-01-24 0 0.740 0.720 0.760 - - 0 0 - 0.740 0.720 0.760 - - 0 - 0.00%
2025-01-23 0 0.740 0.730 0.760 - - 0 0 - 0.740 0.730 0.760 - - 0 - 0.00%
2025-01-22 0 0.740 0.730 0.750 0.730 0.740 2,694,000 1,984,620 0.7367 0.740 0.730 0.750 0.730 0.740 2,694,000 0.7367 1.37%
2025-01-21 0 0.730 0.720 0.750 0.720 0.740 3,202,800 2,338,380 0.7301 0.730 0.720 0.750 0.720 0.740 3,202,800 0.7301 0.00%
2025-01-20 0 0.730 0.730 0.760 0.740 0.740 1,200,000 888,000 0.7400 0.730 0.730 0.760 0.740 0.740 1,200,000 0.7400 0.00%
2025-01-17 0 0.730 0.730 0.760 0.730 0.730 30,000 21,900 0.7300 0.730 0.730 0.760 0.730 0.730 30,000 0.7300 0.00%
2025-01-16 0 0.730 0.730 0.780 0.730 0.740 234,400 171,220 0.7305 0.730 0.730 0.780 0.730 0.740 234,400 0.7305 0.00%
2025-01-15 0 0.730 0.730 0.760 0.730 0.730 150,000 109,500 0.7300 0.730 0.730 0.760 0.730 0.730 150,000 0.7300 0.00%
2025-01-14 0 0.730 0.730 0.760 0.730 0.730 30,000 21,900 0.7300 0.730 0.730 0.760 0.730 0.730 30,000 0.7300 0.00%
2025-01-13 0 0.730 0.730 0.760 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
2025-01-10 0 0.730 0.730 0.760 0.730 0.730 120,000 87,600 0.7300 0.730 0.730 0.760 0.730 0.730 120,000 0.7300 0.00%
2025-01-09 0 0.730 0.730 0.760 - - 400 280 0.7000 0.730 0.730 0.760 - - 400 0.7000 0.00%
2025-01-08 0 0.730 0.730 0.760 0.730 0.740 288,000 210,840 0.7321 0.730 0.730 0.760 0.730 0.740 288,000 0.7321 -3.95%
2025-01-07 0 0.760 0.730 0.780 0.760 0.760 108,000 82,080 0.7600 0.760 0.730 0.780 0.760 0.760 108,000 0.7600 1.33%
2025-01-06 0 0.750 0.730 0.780 0.730 0.750 438,000 322,260 0.7358 0.750 0.730 0.780 0.730 0.750 438,000 0.7358 1.35%
2025-01-03 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2025-01-02 0 0.740 0.740 0.750 0.740 0.740 636,000 470,640 0.7400 0.740 0.740 0.750 0.740 0.740 636,000 0.7400 0.00%
2024-12-31 0 0.740 0.540 0.770 0.740 0.740 252,000 186,480 0.7400 0.740 0.540 0.770 0.740 0.740 252,000 0.7400 -1.33%
2024-12-30 0 0.750 0.710 0.760 0.750 0.770 625,200 472,104 0.7551 0.750 0.710 0.760 0.750 0.770 625,200 0.7551 -2.60%
2024-12-27 0 0.770 0.770 0.790 0.770 0.780 312,000 243,240 0.7796 0.770 0.770 0.790 0.770 0.780 312,000 0.7796 -3.75%
2024-12-24 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2024-12-23 0 0.800 0.770 0.800 0.760 0.800 1,542,000 1,207,560 0.7831 0.800 0.770 0.800 0.760 0.800 1,542,000 0.7831 3.90%
2024-12-20 0 0.770 0.770 0.790 - - 0 0 - 0.770 0.770 0.790 - - 0 - 0.00%
2024-12-19 0 0.770 0.760 0.790 0.770 0.790 23,298,000 18,065,760 0.7754 0.770 0.760 0.790 0.770 0.790 23,298,000 0.7754 0.00%
2024-12-18 0 0.770 0.770 0.790 0.760 0.770 36,000 27,660 0.7683 0.770 0.770 0.790 0.760 0.770 36,000 0.7683 -1.28%
2024-12-17 0 0.780 0.760 0.790 0.760 0.780 354,000 271,560 0.7671 0.780 0.760 0.790 0.760 0.780 354,000 0.7671 2.63%
2024-12-16 0 0.760 0.760 0.780 0.760 0.760 766,000 581,960 0.7597 0.760 0.760 0.780 0.760 0.760 766,000 0.7597 -2.56%
2024-12-13 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2024-12-12 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2024-12-11 0 0.780 0.760 0.790 0.760 0.780 138,000 105,780 0.7665 0.780 0.760 0.790 0.760 0.780 138,000 0.7665 0.00%
2024-12-10 0 0.780 0.760 0.780 0.760 0.780 288,000 221,520 0.7692 0.780 0.760 0.780 0.760 0.780 288,000 0.7692 2.63%
2024-12-09 0 0.760 0.750 0.780 0.760 0.780 174,000 135,420 0.7783 0.760 0.750 0.780 0.760 0.780 174,000 0.7783 0.00%
2024-12-06 0 0.760 0.760 0.780 - - 0 0 - 0.760 0.760 0.780 - - 0 - 1.33%
2024-12-05 0 0.750 0.750 0.770 0.720 0.750 609,600 456,804 0.7494 0.750 0.750 0.770 0.720 0.750 609,600 0.7494 0.00%
2024-12-04 0 0.750 0.750 0.770 0.750 0.750 120,000 90,000 0.7500 0.750 0.750 0.770 0.750 0.750 120,000 0.7500 0.00%
2024-12-03 0 0.750 0.750 0.770 0.750 0.750 132,000 99,000 0.7500 0.750 0.750 0.770 0.750 0.750 132,000 0.7500 0.00%
2024-12-02 0 0.750 0.750 0.780 0.750 0.750 282,000 211,500 0.7500 0.750 0.750 0.780 0.750 0.750 282,000 0.7500 -2.60%
2024-11-29 0 0.770 0.770 0.780 0.760 0.760 12,000 9,120 0.7600 0.770 0.770 0.780 0.760 0.760 12,000 0.7600 -1.28%
2024-11-28 0 0.780 0.780 0.800 - - 0 0 - 0.780 0.780 0.800 - - 0 - 1.30%
2024-11-27 0 0.770 0.750 0.780 0.770 0.770 108,000 83,460 0.7728 0.770 0.750 0.780 0.770 0.770 108,000 0.7728 0.00%
2024-11-26 0 0.770 0.740 0.780 0.760 0.770 102,000 78,180 0.7665 0.770 0.740 0.780 0.760 0.770 102,000 0.7665 2.67%
2024-11-25 0 0.750 0.750 0.770 0.750 0.750 162,000 121,500 0.7500 0.750 0.750 0.770 0.750 0.750 162,000 0.7500 -1.32%
2024-11-22 0 0.760 0.750 0.790 0.760 0.760 14,000 10,280 0.7343 0.760 0.750 0.790 0.760 0.760 14,000 0.7343 0.00%
2024-11-21 0 0.760 0.750 0.780 0.750 0.760 144,000 108,840 0.7558 0.760 0.750 0.780 0.750 0.760 144,000 0.7558 0.00%
2024-11-20 0 0.760 0.750 0.760 0.750 0.780 492,000 372,480 0.7571 0.760 0.750 0.760 0.750 0.780 492,000 0.7571 0.00%
2024-11-19 0 0.760 0.760 0.780 - - 0 0 - 0.760 0.760 0.780 - - 0 - 0.00%
2024-11-18 0 0.760 0.750 0.780 0.750 0.760 450,000 338,040 0.7512 0.760 0.750 0.780 0.750 0.760 450,000 0.7512 1.33%
2024-11-15 0 0.750 0.750 0.780 0.750 0.760 12,000 9,060 0.7550 0.750 0.750 0.780 0.750 0.760 12,000 0.7550 -2.60%
2024-11-14 0 0.770 0.760 0.780 0.770 0.770 514,000 395,580 0.7696 0.770 0.760 0.780 0.770 0.770 514,000 0.7696 0.00%
2024-11-13 0 0.770 0.750 0.780 0.750 0.770 152,800 114,580 0.7499 0.770 0.750 0.780 0.750 0.770 152,800 0.7499 0.00%
2024-11-12 0 0.770 0.770 0.780 0.760 0.760 426,000 323,760 0.7600 0.770 0.770 0.780 0.760 0.760 426,000 0.7600 0.00%
2024-11-11 0 0.770 0.770 0.780 0.760 0.800 462,000 354,540 0.7674 0.770 0.770 0.780 0.760 0.800 462,000 0.7674 -1.28%
2024-11-08 0 0.780 0.770 0.800 0.780 0.780 6,000 4,680 0.7800 0.780 0.770 0.800 0.780 0.780 6,000 0.7800 0.00%
2024-11-07 0 0.780 0.780 0.790 0.770 0.770 24,000 18,480 0.7700 0.780 0.780 0.790 0.770 0.770 24,000 0.7700 0.00%
2024-11-06 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2024-11-05 0 0.780 0.780 0.790 0.770 0.790 42,000 32,580 0.7757 0.780 0.780 0.790 0.770 0.790 42,000 0.7757 0.00%
2024-11-04 0 0.780 0.760 0.790 0.770 0.780 78,000 60,720 0.7785 0.780 0.760 0.790 0.770 0.780 78,000 0.7785 1.30%
2024-11-01 0 0.770 0.770 0.810 0.750 0.750 6,000 4,500 0.7500 0.770 0.770 0.810 0.750 0.750 6,000 0.7500 -1.28%
2024-10-31 0 0.780 0.770 0.800 - - 0 0 - 0.780 0.770 0.800 - - 0 - 0.00%
2024-10-30 0 0.780 0.750 0.780 0.780 0.780 60,000 46,800 0.7800 0.780 0.750 0.780 0.780 0.780 60,000 0.7800 0.00%
2024-10-29 0 0.780 0.770 0.810 - - 0 0 - 0.780 0.770 0.810 - - 0 - 0.00%
2024-10-28 0 0.780 0.780 0.820 - - 0 0 - 0.780 0.780 0.820 - - 0 - 0.00%
2024-10-25 0 0.780 0.750 0.820 0.780 0.790 144,000 112,440 0.7808 0.780 0.750 0.820 0.780 0.790 144,000 0.7808 -3.70%
2024-10-24 0 0.810 0.780 0.820 0.810 0.820 18,000 14,700 0.8167 0.810 0.780 0.820 0.810 0.820 18,000 0.8167 -1.22%
2024-10-23 0 0.820 0.800 0.820 0.800 0.830 32,000 25,820 0.8069 0.820 0.800 0.820 0.800 0.830 32,000 0.8069 0.00%
2024-10-22 0 0.820 0.790 0.820 0.790 0.820 78,000 62,580 0.8023 0.820 0.790 0.820 0.790 0.820 78,000 0.8023 3.80%
2024-10-21 0 0.790 0.790 0.810 0.760 0.760 24,800 18,800 0.7581 0.790 0.790 0.810 0.760 0.760 24,800 0.7581 1.28%
2024-10-18 0 0.780 0.750 0.790 0.780 0.790 60,000 47,160 0.7860 0.780 0.750 0.790 0.780 0.790 60,000 0.7860 -1.27%
2024-10-17 0 0.790 0.750 0.810 - - 0 0 - 0.790 0.750 0.810 - - 0 - 0.00%
2024-10-16 0 0.790 0.770 0.800 0.740 0.810 202,000 155,640 0.7705 0.790 0.770 0.800 0.740 0.810 202,000 0.7705 -1.25%
2024-10-15 0 0.800 0.760 0.840 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2024-10-14 0 0.800 0.790 0.800 0.750 0.800 42,000 32,700 0.7786 0.800 0.790 0.800 0.750 0.800 42,000 0.7786 1.27%
2024-10-10 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - 0.00%
2024-10-09 0 0.790 0.720 0.790 0.720 0.800 696,400 544,200 0.7814 0.790 0.720 0.790 0.720 0.800 696,400 0.7814 -1.25%
2024-10-08 0 0.800 0.790 0.830 0.780 0.830 78,800 64,372 0.8169 0.800 0.790 0.830 0.780 0.830 78,800 0.8169 -3.61%
2024-10-07 0 0.830 0.830 0.850 0.810 0.870 124,000 103,520 0.8348 0.830 0.830 0.850 0.810 0.870 124,000 0.8348 3.75%
2024-10-04 0 0.800 0.800 0.820 0.790 0.840 556,800 455,324 0.8178 0.800 0.800 0.820 0.790 0.840 556,800 0.8178 1.27%
2024-10-03 0 0.790 0.750 0.800 0.790 0.800 420,000 334,680 0.7969 0.790 0.750 0.800 0.790 0.800 420,000 0.7969 0.00%
2024-10-02 0 0.790 0.760 0.800 0.720 0.790 520,000 394,480 0.7586 0.790 0.760 0.800 0.720 0.790 520,000 0.7586 0.00%
2024-09-30 0 0.790 0.770 0.790 0.750 0.790 22,000 16,860 0.7664 0.790 0.770 0.790 0.750 0.790 22,000 0.7664 0.00%
2024-09-27 0 0.790 0.750 0.790 0.790 0.790 564,000 445,560 0.7900 0.790 0.750 0.790 0.790 0.790 564,000 0.7900 0.00%
2024-09-26 0 0.790 0.750 0.790 0.790 0.790 36,000 27,480 0.7633 0.790 0.750 0.790 0.790 0.790 36,000 0.7633 2.60%
2024-09-25 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2024-09-24 0 0.770 0.750 0.790 0.750 0.770 108,000 82,680 0.7656 0.770 0.750 0.790 0.750 0.770 108,000 0.7656 -1.28%
2024-09-23 0 0.780 0.750 0.790 0.770 0.780 1,164,000 897,420 0.7710 0.780 0.750 0.790 0.770 0.780 1,164,000 0.7710 0.00%
2024-09-20 0 0.780 0.750 0.780 0.780 0.780 18,000 14,040 0.7800 0.780 0.750 0.780 0.780 0.780 18,000 0.7800 0.00%
2024-09-19 0 0.780 0.740 0.820 0.780 0.780 12,000 9,360 0.7800 0.780 0.740 0.820 0.780 0.780 12,000 0.7800 1.30%
2024-09-17 0 0.770 0.730 0.800 0.730 0.770 126,000 94,620 0.7510 0.770 0.730 0.800 0.730 0.770 126,000 0.7510 5.48%
2024-09-16 0 0.730 0.730 0.770 0.730 0.730 54,000 39,420 0.7300 0.730 0.730 0.770 0.730 0.730 54,000 0.7300 -3.95%
2024-09-13 0 0.760 0.710 0.770 0.710 0.780 72,000 53,640 0.7450 0.760 0.710 0.770 0.710 0.780 72,000 0.7450 1.33%
2024-09-12 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -1.32%
2024-09-11 0 0.760 0.710 0.760 0.710 0.760 48,000 34,380 0.7163 0.760 0.710 0.760 0.710 0.760 48,000 0.7163 0.00%
2024-09-10 0 0.760 0.700 0.810 - - 0 0 - 0.760 0.700 0.810 - - 0 - 0.00%
2024-09-09 0 0.760 0.710 0.780 0.700 0.760 338,000 249,500 0.7382 0.760 0.710 0.780 0.700 0.760 338,000 0.7382 4.11%
2024-09-05 0 0.730 0.690 0.780 - - 0 0 - 0.730 0.690 0.780 - - 0 - 0.00%
2024-09-04 0 0.730 0.670 0.780 - - 0 0 - 0.730 0.670 0.780 - - 0 - 0.00%
2024-09-03 0 0.730 0.670 0.760 - - 0 0 - 0.730 0.670 0.760 - - 0 - 0.00%
2024-09-02 0 0.730 0.670 0.780 - - 0 0 - 0.730 0.670 0.780 - - 0 - 0.00%
2024-08-30 0 0.730 0.730 0.760 - - 2,000 1,300 0.6500 0.730 0.730 0.760 - - 2,000 0.6500 4.29%
2024-08-29 0 0.700 0.700 0.750 0.700 0.750 204,000 148,140 0.7262 0.700 0.700 0.750 0.700 0.750 204,000 0.7262 2.94%
2024-08-28 0 0.680 0.680 0.720 0.680 0.730 108,000 76,740 0.7106 0.680 0.680 0.720 0.680 0.730 108,000 0.7106 3.03%
2024-08-27 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 0.00%
2024-08-26 0 0.660 0.660 0.700 0.640 0.640 96,000 62,760 0.6538 0.660 0.660 0.700 0.640 0.640 96,000 0.6538 1.54%
2024-08-23 0 0.650 0.650 0.730 0.650 0.660 36,000 23,700 0.6583 0.650 0.650 0.730 0.650 0.660 36,000 0.6583 0.00%
2024-08-22 0 0.650 0.650 0.670 0.650 0.650 108,000 70,200 0.6500 0.650 0.650 0.670 0.650 0.650 108,000 0.6500 -4.41%
2024-08-21 0 0.680 0.650 0.680 0.680 0.680 18,000 12,240 0.6800 0.680 0.650 0.680 0.680 0.680 18,000 0.6800 0.00%
2024-08-20 0 0.680 0.660 0.710 - - 0 0 - 0.680 0.660 0.710 - - 0 - 0.00%
2024-08-19 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2024-08-16 0 0.680 0.650 0.680 0.680 0.680 18,000 12,240 0.6800 0.680 0.650 0.680 0.680 0.680 18,000 0.6800 3.03%
2024-08-15 0 0.660 0.650 0.690 - - 0 0 - 0.660 0.650 0.690 - - 0 - 0.00%
2024-08-14 0 0.660 0.630 0.700 0.660 0.670 384,000 255,300 0.6648 0.660 0.630 0.700 0.660 0.670 384,000 0.6648 -7.04%
2024-08-13 0 0.710 0.660 0.710 0.650 0.720 472,000 324,200 0.6869 0.710 0.660 0.710 0.650 0.720 472,000 0.6869 1.43%
2024-08-12 0 0.700 0.680 0.730 0.630 0.720 118,800 78,300 0.6591 0.700 0.680 0.730 0.630 0.720 118,800 0.6591 -10.26%
2024-08-09 0 0.780 0.710 0.810 - - 0 0 - 0.780 0.710 0.810 - - 0 - 0.00%
2024-08-08 0 0.780 0.710 0.810 - - 0 0 - 0.780 0.710 0.810 - - 0 - 0.00%
2024-08-07 0 0.780 0.700 0.780 0.780 0.780 12,000 9,360 0.7800 0.780 0.700 0.780 0.780 0.780 12,000 0.7800 5.41%
2024-08-06 0 0.740 0.700 0.800 - - 320 214 0.6688 0.740 0.700 0.800 - - 320 0.6688 0.00%
2024-08-05 0 0.740 0.700 0.740 0.720 0.750 106,000 78,440 0.7400 0.740 0.700 0.740 0.720 0.750 106,000 0.7400 -3.90%
2024-08-02 0 0.770 0.740 0.770 0.770 0.880 67,200 52,452 0.7805 0.770 0.740 0.770 0.770 0.880 67,200 0.7805 -8.33%
2024-08-01 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2024-07-31 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2024-07-30 0 0.840 0.770 0.840 - - 2,000 1,500 0.7500 0.840 0.770 0.840 - - 2,000 0.7500 0.00%
2024-07-29 0 0.840 0.750 0.840 - - 0 0 - 0.840 0.750 0.840 - - 0 - 0.00%
2024-07-26 0 0.840 0.790 0.840 0.700 0.840 378,000 297,300 0.7865 0.840 0.790 0.840 0.700 0.840 378,000 0.7865 7.69%
2024-07-25 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2024-07-24 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2024-07-23 0 0.780 0.750 0.800 0.800 0.800 18,000 14,400 0.8000 0.780 0.750 0.800 0.800 0.800 18,000 0.8000 -1.27%
2024-07-22 0 0.790 0.780 0.830 0.780 0.790 18,000 13,940 0.7744 0.790 0.780 0.830 0.780 0.790 18,000 0.7744 -4.82%
2024-07-19 0 0.830 0.830 0.860 0.810 0.830 46,000 37,780 0.8213 0.830 0.830 0.860 0.810 0.830 46,000 0.8213 2.47%
2024-07-18 0 0.810 0.810 0.840 0.790 0.860 386,000 321,540 0.8330 0.810 0.810 0.840 0.790 0.860 386,000 0.8330 -4.71%
2024-07-17 0 0.850 0.800 0.850 0.760 0.880 600,000 501,640 0.8361 0.850 0.800 0.850 0.760 0.880 600,000 0.8361 4.94%
2024-07-16 0 0.810 0.770 0.830 0.750 0.810 906,400 723,268 0.7980 0.810 0.770 0.830 0.750 0.810 906,400 0.7980 12.50%
2024-07-15 0 0.720 0.700 0.720 0.650 0.720 68,400 47,724 0.6977 0.720 0.700 0.720 0.650 0.720 68,400 0.6977 4.35%
2024-07-12 0 0.690 0.690 0.720 0.690 0.700 202,000 140,020 0.6932 0.690 0.690 0.720 0.690 0.700 202,000 0.6932 -1.43%
2024-07-11 0 0.700 0.700 0.740 0.680 0.700 364,000 252,820 0.6946 0.700 0.700 0.740 0.680 0.700 364,000 0.6946 7.69%
2024-07-10 0 0.650 0.630 0.680 0.650 0.660 48,000 31,620 0.6588 0.650 0.630 0.680 0.650 0.660 48,000 0.6588 0.00%
2024-07-09 0 0.650 0.620 0.650 0.640 0.650 342,000 221,880 0.6488 0.650 0.620 0.650 0.640 0.650 342,000 0.6488 0.00%
2024-07-08 0 0.650 0.620 0.670 0.610 0.700 462,000 312,000 0.6753 0.650 0.620 0.670 0.610 0.700 462,000 0.6753 -8.45%
2024-07-05 0 0.710 0.670 0.710 0.670 0.730 497,600 341,548 0.6864 0.710 0.670 0.710 0.670 0.730 497,600 0.6864 -2.74%
2024-07-04 0 0.730 0.680 0.740 - - 0 0 - 0.730 0.680 0.740 - - 0 - 0.00%
2024-07-03 0 0.730 0.700 0.730 0.740 0.740 19,200 14,112 0.7350 0.730 0.700 0.730 0.740 0.740 19,200 0.7350 4.29%
2024-07-02 0 0.700 0.660 0.700 0.680 0.710 274,000 190,660 0.6958 0.700 0.660 0.700 0.680 0.710 274,000 0.6958 0.00%
2024-06-28 0 0.700 0.700 0.740 0.700 0.700 294,000 205,800 0.7000 0.700 0.700 0.740 0.700 0.700 294,000 0.7000 0.00%
2024-06-27 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2024-06-26 0 0.700 0.690 0.730 0.690 0.700 118,000 82,260 0.6971 0.700 0.690 0.730 0.690 0.700 118,000 0.6971 -1.41%
2024-06-25 0 0.710 0.680 0.740 0.700 0.720 102,000 71,760 0.7035 0.710 0.680 0.740 0.700 0.720 102,000 0.7035 1.43%
2024-06-24 0 0.700 0.720 0.760 0.700 0.720 416,000 295,600 0.7106 0.700 0.720 0.760 0.700 0.720 416,000 0.7106 0.00%
2024-06-21 0 0.700 0.680 0.700 0.700 0.720 106,000 74,320 0.7011 0.700 0.680 0.700 0.700 0.720 106,000 0.7011 -2.78%
2024-06-20 0 0.720 0.700 0.730 0.690 0.720 4,218,000 2,995,380 0.7101 0.720 0.700 0.730 0.690 0.720 4,218,000 0.7101 4.35%
2024-06-19 0 0.690 0.650 0.690 0.690 0.770 306,000 221,640 0.7243 0.690 0.650 0.690 0.690 0.770 306,000 0.7243 -8.00%
2024-06-18 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - -1.32%
2024-06-17 0 0.760 0.730 0.770 0.730 0.760 96,000 70,560 0.7350 0.760 0.730 0.770 0.730 0.760 96,000 0.7350 1.33%
2024-06-14 0 0.750 0.730 0.770 0.750 0.770 400,000 304,240 0.7606 0.750 0.730 0.770 0.750 0.770 400,000 0.7606 0.00%
2024-06-13 0 0.750 0.730 0.750 0.720 0.750 574,800 422,432 0.7349 0.750 0.730 0.750 0.720 0.750 574,800 0.7349 4.17%
2024-06-12 0 0.720 0.690 0.720 0.680 0.740 648,400 459,824 0.7092 0.720 0.690 0.720 0.680 0.740 648,400 0.7092 2.86%
2024-06-11 0 0.700 0.700 0.710 0.650 0.700 4,458,000 2,993,520 0.6715 0.700 0.700 0.710 0.650 0.700 4,458,000 0.6715 9.38%
2024-06-07 0 0.640 0.640 0.650 0.640 0.660 72,000 46,980 0.6525 0.640 0.640 0.650 0.640 0.660 72,000 0.6525 0.00%
2024-06-06 0 0.640 0.630 0.650 0.630 0.640 411,200 259,740 0.6317 0.640 0.630 0.650 0.630 0.640 411,200 0.6317 1.59%
2024-06-05 0 0.630 0.620 0.630 0.630 0.630 92,000 57,860 0.6289 0.630 0.620 0.630 0.630 0.630 92,000 0.6289 0.00%
2024-06-04 0 0.630 0.630 0.640 0.620 0.630 589,600 367,260 0.6229 0.630 0.630 0.640 0.620 0.630 589,600 0.6229 0.00%
2024-06-03 0 0.630 0.620 0.650 0.630 0.640 38,000 24,020 0.6321 0.630 0.620 0.650 0.630 0.640 38,000 0.6321 -1.56%
2024-05-31 0 0.640 0.630 0.640 0.630 0.640 174,000 110,880 0.6372 0.640 0.630 0.640 0.630 0.640 174,000 0.6372 1.59%
2024-05-30 0 0.630 0.630 0.640 0.630 0.630 74,000 46,520 0.6286 0.630 0.630 0.640 0.630 0.630 74,000 0.6286 -1.56%
2024-05-29 0 0.640 0.630 0.640 0.630 0.640 226,000 143,180 0.6335 0.640 0.630 0.640 0.630 0.640 226,000 0.6335 0.00%
2024-05-28 0 0.640 0.630 0.660 0.620 0.650 710,000 456,460 0.6429 0.640 0.630 0.660 0.620 0.650 710,000 0.6429 4.92%
2024-05-27 0 0.610 0.610 0.630 0.610 0.630 32,000 19,560 0.6113 0.610 0.610 0.630 0.610 0.630 32,000 0.6113 -3.17%
2024-05-24 0 0.630 0.620 0.640 0.600 0.630 6,174,800 3,772,932 0.6110 0.630 0.620 0.640 0.600 0.630 6,174,800 0.6110 3.28%
2024-05-23 0 0.610 0.590 0.620 0.610 0.610 30,000 18,300 0.6100 0.610 0.590 0.620 0.610 0.610 30,000 0.6100 0.00%
2024-05-22 0 0.610 0.600 0.620 0.590 0.610 684,000 410,660 0.6004 0.610 0.600 0.620 0.590 0.610 684,000 0.6004 3.39%
2024-05-21 0 0.590 0.580 0.600 0.580 0.590 184,000 107,480 0.5841 0.590 0.580 0.600 0.580 0.590 184,000 0.5841 0.00%
2024-05-20 0 0.590 0.590 0.600 0.560 0.600 654,000 382,820 0.5854 0.590 0.590 0.600 0.560 0.600 654,000 0.5854 5.36%
2024-05-17 0 0.560 0.540 0.580 0.550 0.580 150,000 85,140 0.5676 0.560 0.540 0.580 0.550 0.580 150,000 0.5676 0.00%
2024-05-16 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2024-05-14 0 0.560 0.550 0.570 0.550 0.570 172,000 95,560 0.5556 0.560 0.550 0.570 0.550 0.570 172,000 0.5556 0.00%
2024-05-13 0 0.560 0.550 0.560 0.560 0.560 84,000 47,040 0.5600 0.560 0.550 0.560 0.560 0.560 84,000 0.5600 3.70%
2024-05-10 0 0.540 0.540 0.560 0.530 0.560 1,048,800 573,828 0.5471 0.540 0.540 0.560 0.530 0.560 1,048,800 0.5471 0.00%
2024-05-09 0 0.540 0.530 0.550 0.520 0.540 72,000 37,920 0.5267 0.540 0.530 0.550 0.520 0.540 72,000 0.5267 1.89%
2024-05-08 0 0.530 0.530 0.540 0.500 0.540 598,000 316,260 0.5289 0.530 0.530 0.540 0.500 0.540 598,000 0.5289 3.92%
2024-05-07 0 0.510 0.510 0.530 0.510 0.510 84,000 42,840 0.5100 0.510 0.510 0.530 0.510 0.510 84,000 0.5100 -1.92%
2024-05-06 0 0.520 0.500 0.520 0.500 0.520 86,000 44,160 0.5135 0.520 0.500 0.520 0.500 0.520 86,000 0.5135 0.00%
2024-05-03 0 0.520 0.510 0.520 0.520 0.520 18,000 9,360 0.5200 0.520 0.510 0.520 0.520 0.520 18,000 0.5200 0.00%
2024-05-02 0 0.520 0.510 0.520 0.510 0.520 38,000 19,420 0.5111 0.520 0.510 0.520 0.510 0.520 38,000 0.5111 0.00%
2024-04-30 0 0.520 0.500 0.520 0.500 0.520 399,600 202,080 0.5057 0.520 0.500 0.520 0.500 0.520 399,600 0.5057 1.96%
2024-04-29 0 0.510 0.510 0.520 0.510 0.510 54,000 27,540 0.5100 0.510 0.510 0.520 0.510 0.510 54,000 0.5100 0.00%
2024-04-26 0 0.510 0.500 0.530 0.500 0.520 170,000 86,560 0.5092 0.510 0.500 0.530 0.500 0.520 170,000 0.5092 0.00%
2024-04-25 0 0.510 0.510 0.520 0.480 0.530 942,000 476,640 0.5060 0.510 0.510 0.520 0.480 0.530 942,000 0.5060 5.15%
2024-04-24 0 0.485 0.480 0.510 0.485 0.485 24,000 11,640 0.4850 0.485 0.480 0.510 0.485 0.485 24,000 0.4850 -2.02%
2024-04-23 0 0.495 0.475 0.510 - - 0 0 - 0.495 0.475 0.510 - - 0 - 0.00%
2024-04-22 0 0.495 0.475 0.500 - - 0 0 - 0.495 0.475 0.500 - - 0 - 0.00%
2024-04-19 0 0.495 0.480 0.495 0.500 0.500 70,000 34,780 0.4969 0.495 0.480 0.495 0.500 0.500 70,000 0.4969 4.21%
2024-04-18 0 0.475 0.465 0.500 - - 0 0 - 0.475 0.465 0.500 - - 0 - 0.00%
2024-04-17 0 0.475 0.470 0.520 0.460 0.460 6,000 2,760 0.4600 0.475 0.470 0.520 0.460 0.460 6,000 0.4600 -3.06%
2024-04-16 0 0.490 0.475 0.520 - - 0 0 - 0.490 0.475 0.520 - - 0 - 0.00%
2024-04-15 0 0.490 0.485 0.510 0.480 0.480 72,000 34,560 0.4800 0.490 0.485 0.510 0.480 0.480 72,000 0.4800 0.00%
2024-04-12 0 0.490 0.485 0.510 0.490 0.530 150,000 74,550 0.4970 0.490 0.485 0.510 0.490 0.530 150,000 0.4970 -5.77%
2024-04-11 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2024-04-10 0 0.520 0.500 0.520 0.480 0.520 4,716,000 2,381,100 0.5049 0.520 0.500 0.520 0.480 0.520 4,716,000 0.5049 4.00%
2024-04-09 0 0.500 0.485 0.520 0.500 0.510 62,000 31,110 0.5018 0.500 0.485 0.520 0.500 0.510 62,000 0.5018 2.04%
2024-04-08 0 0.490 0.475 0.500 0.490 0.490 480,000 235,200 0.4900 0.490 0.475 0.500 0.490 0.490 480,000 0.4900 0.00%
2024-04-05 0 0.490 0.470 0.510 - - 400 178 0.4450 0.490 0.470 0.510 - - 400 0.4450 0.00%
2024-04-03 0 0.490 0.470 0.510 - - 0 0 - 0.490 0.470 0.510 - - 0 - 0.00%
2024-04-02 0 0.490 0.475 0.500 0.475 0.490 732,000 358,080 0.4892 0.490 0.475 0.500 0.475 0.490 732,000 0.4892 2.08%
2024-03-28 0 0.480 0.480 0.520 0.440 0.500 60,000 29,040 0.4840 0.480 0.480 0.520 0.440 0.500 60,000 0.4840 -4.00%
2024-03-27 0 0.500 0.480 0.520 0.490 0.500 210,000 104,070 0.4956 0.500 0.480 0.520 0.490 0.500 210,000 0.4956 -1.96%
2024-03-26 0 0.510 0.495 0.520 0.430 0.510 114,000 55,710 0.4887 0.510 0.495 0.520 0.430 0.510 114,000 0.4887 2.00%
2024-03-25 0 0.500 0.490 0.520 0.470 0.500 24,000 11,700 0.4875 0.500 0.490 0.520 0.470 0.500 24,000 0.4875 0.00%
2024-03-22 0 0.500 0.500 0.510 0.500 0.500 180,000 90,000 0.5000 0.500 0.500 0.510 0.500 0.500 180,000 0.5000 0.00%
2024-03-21 0 0.500 0.500 0.510 0.500 0.520 263,629 134,285 0.5094 0.500 0.500 0.510 0.500 0.520 263,629 0.5094 -3.85%
2024-03-20 0 0.520 0.500 0.530 0.500 0.520 713,200 362,736 0.5086 0.520 0.500 0.530 0.500 0.520 713,200 0.5086 0.00%
2024-03-19 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2024-03-18 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2024-03-15 0 0.520 0.520 0.530 0.520 0.550 786,000 418,020 0.5318 0.520 0.520 0.530 0.520 0.550 786,000 0.5318 -5.45%
2024-03-14 0 0.550 0.530 0.540 0.510 0.580 44,628,029 24,991,019 0.5600 0.550 0.530 0.540 0.510 0.580 44,628,029 0.5600 11.11%
2024-03-13 0 0.495 0.495 0.510 0.490 0.570 41,398,000 20,703,310 0.5001 0.495 0.495 0.510 0.490 0.570 41,398,000 0.5001 -6.60%
2024-03-12 0 0.530 0.530 0.550 0.485 0.560 19,138,400 10,504,160 0.5489 0.530 0.530 0.550 0.485 0.560 19,138,400 0.5489 -1.85%
2024-03-11 0 0.540 0.540 0.550 0.540 0.540 180,000 97,200 0.5400 0.540 0.540 0.550 0.540 0.540 180,000 0.5400 1.89%
2024-03-08 0 0.530 0.530 0.540 0.510 0.540 1,404,000 741,900 0.5284 0.530 0.530 0.540 0.510 0.540 1,404,000 0.5284 7.07%
2024-03-07 0 0.495 0.495 0.500 0.485 0.510 10,117,200 4,977,630 0.4920 0.495 0.495 0.500 0.485 0.510 10,117,200 0.4920 -2.94%
2024-03-06 0 0.510 0.510 0.520 0.500 0.510 498,000 250,200 0.5024 0.510 0.510 0.520 0.500 0.510 498,000 0.5024 0.00%
2024-03-05 0 0.510 0.510 0.520 0.490 0.560 58,088,000 31,026,170 0.5341 0.510 0.510 0.520 0.490 0.560 58,088,000 0.5341 -7.27%
2024-03-04 0 0.550 0.550 0.590 0.550 0.570 126,000 70,500 0.5595 0.550 0.550 0.590 0.550 0.570 126,000 0.5595 -6.78%
2024-03-01 0 0.590 0.570 0.600 0.550 0.600 3,216,000 1,864,260 0.5797 0.590 0.570 0.600 0.550 0.600 3,216,000 0.5797 -1.67%
2024-02-29 0 0.600 0.520 0.600 0.500 0.600 1,002,000 555,300 0.5542 0.600 0.520 0.600 0.500 0.600 1,002,000 0.5542 17.65%
2024-02-28 0 0.510 0.495 0.510 0.500 0.510 1,638,000 819,120 0.5001 0.510 0.495 0.510 0.500 0.510 1,638,000 0.5001 0.00%
2024-02-27 0 0.510 0.500 0.520 0.495 0.520 2,798,000 1,449,840 0.5182 0.510 0.500 0.520 0.495 0.520 2,798,000 0.5182 3.03%
2024-02-26 0 0.495 0.495 0.530 0.495 0.500 246,000 122,250 0.4970 0.495 0.495 0.530 0.495 0.500 246,000 0.4970 -1.00%
2024-02-23 0 0.500 0.500 0.520 0.500 0.510 236,000 120,020 0.5086 0.500 0.500 0.520 0.500 0.510 236,000 0.5086 -1.96%
2024-02-22 0 0.510 0.510 0.530 0.495 0.620 10,512,000 5,372,700 0.5111 0.510 0.510 0.530 0.495 0.620 10,512,000 0.5111 -17.74%
2024-02-21 0 0.620 0.600 0.620 0.600 0.650 71,375,856 44,269,036 0.6202 0.620 0.600 0.620 0.600 0.650 71,375,856 0.6202 0.00%
2024-02-20 0 0.620 0.620 0.630 0.550 0.640 53,362,400 30,170,479 0.5654 0.620 0.620 0.630 0.550 0.640 53,362,400 0.5654 5.08%
2024-02-19 0 0.590 0.570 0.590 0.550 0.610 3,466,400 1,992,300 0.5747 0.590 0.570 0.590 0.550 0.610 3,466,400 0.5747 5.36%
2024-02-16 0 0.560 0.550 0.570 0.320 0.610 57,919,200 30,608,164 0.5285 0.560 0.550 0.570 0.320 0.610 57,919,200 0.5285 5.66%
2024-02-15 0 0.530 0.530 0.560 0.520 0.550 150,800 80,148 0.5315 0.530 0.530 0.560 0.520 0.550 150,800 0.5315 -1.85%
2024-02-14 0 0.540 0.540 0.570 0.510 0.640 10,158,000 5,409,660 0.5326 0.540 0.540 0.570 0.510 0.640 10,158,000 0.5326 -6.90%
2024-02-09 0 0.580 0.570 0.600 0.520 0.580 184,400 104,412 0.5662 0.580 0.570 0.600 0.520 0.580 184,400 0.5662 7.41%
2024-02-08 0 0.540 0.500 0.540 0.430 0.580 629,600 293,380 0.4660 0.540 0.500 0.540 0.430 0.580 629,600 0.4660 0.00%
2024-02-07 0 0.540 0.530 0.550 0.520 0.560 716,000 384,040 0.5364 0.540 0.530 0.550 0.520 0.560 716,000 0.5364 -3.57%
2024-02-06 0 0.560 0.560 0.580 0.540 0.630 10,976,000 6,865,600 0.6255 0.560 0.560 0.580 0.540 0.630 10,976,000 0.6255 -11.11%
2024-02-05 0 0.630 0.620 0.630 0.560 0.630 2,076,000 1,229,709 0.5923 0.630 0.620 0.630 0.560 0.630 2,076,000 0.5923 8.62%
2024-02-02 0 0.580 0.580 0.590 0.500 0.600 13,362,400 7,235,544 0.5415 0.580 0.580 0.590 0.500 0.600 13,362,400 0.5415 7.41%
2024-02-01 0 0.540 0.540 0.570 0.540 0.540 156,000 84,240 0.5400 0.540 0.540 0.570 0.540 0.540 156,000 0.5400 -1.82%
2024-01-31 0 0.550 0.540 0.570 0.530 0.570 156,400 86,896 0.5556 0.550 0.540 0.570 0.530 0.570 156,400 0.5556 0.00%
2024-01-30 0 0.550 0.520 0.560 0.550 0.640 624,000 367,260 0.5886 0.550 0.520 0.560 0.550 0.640 624,000 0.5886 10.00%
2024-01-29 0 0.500 0.475 0.540 0.470 0.560 1,984,800 1,038,374 0.5232 0.500 0.475 0.540 0.470 0.560 1,984,800 0.5232 12.36%
2024-01-26 0 0.445 0.445 0.460 0.435 0.445 60,000 26,340 0.4390 0.445 0.445 0.460 0.435 0.445 60,000 0.4390 2.30%
2024-01-25 0 0.435 0.435 0.470 0.430 0.450 552,000 242,280 0.4389 0.435 0.435 0.470 0.430 0.450 552,000 0.4389 -3.33%
2024-01-24 0 0.450 0.445 0.475 0.450 0.450 66,000 29,700 0.4500 0.450 0.445 0.475 0.450 0.450 66,000 0.4500 0.00%
2024-01-23 0 0.450 0.420 0.460 0.450 0.455 238,400 107,156 0.4495 0.450 0.420 0.460 0.450 0.455 238,400 0.4495 -5.26%
2024-01-22 0 0.475 0.460 0.485 - - 0 0 - 0.475 0.460 0.485 - - 0 - 0.00%
2024-01-19 0 0.475 0.465 0.500 - - 0 0 - 0.475 0.465 0.500 - - 0 - 0.00%
2024-01-18 0 0.475 0.440 0.490 - - 0 0 - 0.475 0.440 0.490 - - 0 - 0.00%
2024-01-17 0 0.475 0.470 0.485 0.475 0.485 206,800 99,922 0.4832 0.475 0.470 0.485 0.475 0.485 206,800 0.4832 -2.06%
2024-01-16 0 0.485 0.460 0.485 0.460 0.485 332,000 157,810 0.4753 0.485 0.460 0.485 0.460 0.485 332,000 0.4753 2.11%
2024-01-15 0 0.475 0.475 0.485 0.470 0.475 163,600 77,222 0.4720 0.475 0.475 0.485 0.470 0.475 163,600 0.4720 1.06%
2024-01-12 0 0.470 0.470 0.475 0.465 0.470 12,000 5,610 0.4675 0.470 0.470 0.475 0.465 0.470 12,000 0.4675 1.08%
2024-01-11 0 0.465 0.460 0.495 0.465 0.465 9,200 4,182 0.4546 0.465 0.460 0.495 0.465 0.465 9,200 0.4546 0.00%
2024-01-10 0 0.465 0.460 0.480 0.465 0.465 18,000 8,370 0.4650 0.465 0.460 0.480 0.465 0.465 18,000 0.4650 -1.06%
2024-01-09 0 0.470 0.460 0.470 0.460 0.480 708,000 335,520 0.4739 0.470 0.460 0.470 0.460 0.480 708,000 0.4739 2.17%
2024-01-08 0 0.460 0.455 0.480 0.460 0.460 58,000 26,490 0.4567 0.460 0.455 0.480 0.460 0.460 58,000 0.4567 -2.13%
2024-01-05 0 0.470 0.470 0.485 0.470 0.470 54,000 25,380 0.4700 0.470 0.470 0.485 0.470 0.470 54,000 0.4700 0.00%
2024-01-04 0 0.470 0.465 0.480 0.465 0.480 212,000 101,550 0.4790 0.470 0.465 0.480 0.465 0.480 212,000 0.4790 -2.08%
2024-01-03 0 0.480 0.465 0.490 0.455 0.480 1,412,000 679,680 0.4814 0.480 0.465 0.490 0.455 0.480 1,412,000 0.4814 1.05%
2024-01-02 0 0.475 0.465 0.475 0.460 0.475 214,000 100,420 0.4693 0.475 0.465 0.475 0.460 0.475 214,000 0.4693 1.06%
2023-12-29 0 0.470 0.440 0.470 0.440 0.470 228,000 104,010 0.4562 0.470 0.440 0.470 0.440 0.470 228,000 0.4562 6.82%
2023-12-28 0 0.440 0.430 0.465 - - 678,000 302,190 0.4457 0.440 0.430 0.465 - - 678,000 0.4457 0.00%
2023-12-27 0 0.440 0.425 0.440 0.430 0.450 108,000 48,150 0.4458 0.440 0.425 0.440 0.430 0.450 108,000 0.4458 1.15%
2023-12-22 0 0.435 0.430 0.440 0.435 0.435 48,000 20,910 0.4356 0.435 0.430 0.440 0.435 0.435 48,000 0.4356 -3.33%
2023-12-21 0 0.450 0.430 0.450 0.450 0.450 375,600 168,878 0.4496 0.450 0.430 0.450 0.450 0.450 375,600 0.4496 0.00%
2023-12-20 0 0.450 0.445 0.450 0.420 0.460 364,800 160,176 0.4391 0.450 0.445 0.450 0.420 0.460 364,800 0.4391 -2.17%
2023-12-19 0 0.460 0.445 0.485 0.410 0.480 342,000 156,450 0.4575 0.460 0.445 0.485 0.410 0.480 342,000 0.4575 12.20%
2023-12-18 0 0.410 0.410 0.425 0.405 0.445 1,102,400 465,212 0.4220 0.410 0.410 0.425 0.405 0.445 1,102,400 0.4220 -7.87%
2023-12-15 0 0.445 0.430 0.445 0.405 0.450 2,132,000 927,240 0.4349 0.445 0.430 0.445 0.405 0.450 2,132,000 0.4349 17.11%
2023-12-14 0 0.380 0.380 0.400 0.310 0.390 730,000 263,440 0.3609 0.380 0.380 0.400 0.310 0.390 730,000 0.3609 8.57%
2023-12-13 0 0.350 0.340 0.355 0.335 0.350 210,000 71,640 0.3411 0.350 0.340 0.355 0.335 0.350 210,000 0.3411 4.48%
2023-12-12 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - -1.47%
2023-12-11 0 0.340 0.340 0.380 0.315 0.345 346,400 113,040 0.3263 0.340 0.340 0.380 0.315 0.345 346,400 0.3263 6.25%
2023-12-08 0 0.320 0.300 0.380 0.280 0.320 102,000 30,000 0.2941 0.320 0.300 0.380 0.280 0.320 102,000 0.2941 6.67%
2023-12-07 0 0.300 0.280 0.330 - - 0 0 - 0.300 0.280 0.330 - - 0 - 0.00%
2023-12-06 0 0.300 0.280 0.320 0.300 0.300 10,000 2,920 0.2920 0.300 0.280 0.320 0.300 0.300 10,000 0.2920 0.00%
2023-12-05 0 0.300 0.285 0.360 0.300 0.300 270,000 81,000 0.3000 0.300 0.285 0.360 0.300 0.300 270,000 0.3000 5.26%
2023-12-04 0 0.285 0.280 0.335 0.280 0.285 114,000 32,010 0.2808 0.285 0.280 0.335 0.280 0.285 114,000 0.2808 0.00%
2023-12-01 0 0.285 0.280 0.320 0.285 0.285 432,000 123,120 0.2850 0.285 0.280 0.320 0.285 0.285 432,000 0.2850 -3.39%
2023-11-30 0 0.295 0.280 0.305 0.280 0.300 71,200 20,454 0.2873 0.295 0.280 0.305 0.280 0.300 71,200 0.2873 9.26%
2023-11-29 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2023-11-28 0 0.270 0.255 0.330 - - 6,800 1,686 0.2479 0.270 0.255 0.330 - - 6,800 0.2479 0.00%
2023-11-27 0 0.270 0.243 0.270 - - 0 0 - 0.270 0.243 0.270 - - 0 - 0.00%
2023-11-24 0 0.270 0.243 0.270 0.270 0.270 246,000 66,420 0.2700 0.270 0.243 0.270 0.270 0.270 246,000 0.2700 0.00%
2023-11-23 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2023-11-22 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-11-21 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-11-20 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2023-11-17 0 0.270 0.243 0.270 - - 0 0 - 0.270 0.243 0.270 - - 0 - 0.00%
2023-11-16 0 0.270 0.255 0.270 0.270 0.270 258,000 69,660 0.2700 0.270 0.255 0.270 0.270 0.270 258,000 0.2700 0.00%
2023-11-15 0 0.270 0.255 0.275 0.270 0.270 390,000 105,300 0.2700 0.270 0.255 0.275 0.270 0.270 390,000 0.2700 10.66%
2023-11-14 0 0.244 0.244 0.280 - - 0 0 - 0.244 0.244 0.280 - - 0 - 0.83%
2023-11-13 0 0.242 0.242 0.280 0.241 0.241 1,890,000 481,614 0.2548 0.242 0.242 0.280 0.241 0.241 1,890,000 0.2548 -3.20%
2023-11-10 0 0.250 0.240 0.255 0.250 0.250 6,000 1,500 0.2500 0.250 0.240 0.255 0.250 0.250 6,000 0.2500 0.00%
2023-11-09 0 0.250 0.238 0.275 - - 0 0 - 0.250 0.238 0.275 - - 0 - 0.00%
2023-11-08 0 0.250 0.240 0.275 0.250 0.250 96,000 24,000 0.2500 0.250 0.240 0.275 0.250 0.250 96,000 0.2500 0.00%
2023-11-07 0 0.250 0.240 0.275 0.250 0.250 66,000 16,500 0.2500 0.250 0.240 0.275 0.250 0.250 66,000 0.2500 -1.96%
2023-11-06 0 0.255 0.223 0.260 - - 0 0 - 0.255 0.223 0.260 - - 0 - 0.00%
2023-11-03 0 0.255 0.250 0.260 0.250 0.255 1,102,400 275,678 0.2501 0.255 0.250 0.260 0.250 0.255 1,102,400 0.2501 2.00%
2023-11-02 0 0.250 0.250 0.260 - - 2,000 471 0.2355 0.250 0.250 0.260 - - 2,000 0.2355 0.81%
2023-11-01 0 0.248 0.240 0.260 - - 0 0 - 0.248 0.240 0.260 - - 0 - 0.00%
2023-10-31 0 0.248 0.246 0.260 0.241 0.248 46,000 11,096 0.2412 0.248 0.246 0.260 0.241 0.248 46,000 0.2412 -0.40%
2023-10-30 0 0.249 0.242 0.260 0.249 0.249 198,000 49,302 0.2490 0.249 0.242 0.260 0.249 0.249 198,000 0.2490 2.47%
2023-10-27 0 0.243 0.240 0.260 0.243 0.243 30,000 7,290 0.2430 0.243 0.240 0.260 0.243 0.243 30,000 0.2430 -6.54%
2023-10-26 0 0.260 0.245 0.265 - - 0 0 - 0.260 0.245 0.265 - - 0 - 0.00%
2023-10-25 0 0.260 0.255 0.265 0.260 0.260 26,000 6,710 0.2581 0.260 0.255 0.265 0.260 0.260 26,000 0.2581 1.96%
2023-10-24 0 0.255 0.240 0.270 0.249 0.255 186,000 47,142 0.2535 0.255 0.240 0.270 0.249 0.255 186,000 0.2535 -1.92%
2023-10-20 0 0.260 0.241 0.265 0.260 0.260 6,000 1,560 0.2600 0.260 0.241 0.265 0.260 0.260 6,000 0.2600 1.96%
2023-10-19 0 0.255 0.245 0.255 0.238 0.255 684,000 170,214 0.2489 0.255 0.245 0.255 0.238 0.255 684,000 0.2489 0.00%
2023-10-18 0 0.255 0.240 0.275 - - 0 0 - 0.255 0.240 0.275 - - 0 - 0.00%
2023-10-17 0 0.255 0.240 0.280 0.248 0.255 86,000 21,334 0.2481 0.255 0.240 0.280 0.248 0.255 86,000 0.2481 2.82%
2023-10-16 0 0.248 0.260 0.280 0.230 0.248 26,000 6,068 0.2334 0.248 0.260 0.280 0.230 0.248 26,000 0.2334 -4.62%
2023-10-13 0 0.260 0.241 0.275 - - 0 0 - 0.260 0.241 0.275 - - 0 - 0.00%
2023-10-12 0 0.260 0.243 0.275 0.260 0.260 108,000 28,080 0.2600 0.260 0.243 0.275 0.260 0.260 108,000 0.2600 0.00%
2023-10-11 0 0.260 0.246 0.260 0.260 0.260 12,000 3,120 0.2600 0.260 0.246 0.260 0.260 0.260 12,000 0.2600 0.00%
2023-10-10 0 0.260 0.238 0.260 0.250 0.260 204,000 52,230 0.2560 0.260 0.238 0.260 0.250 0.260 204,000 0.2560 6.56%
2023-10-09 0 0.244 0.244 0.250 0.229 0.229 138,000 31,602 0.2290 0.244 0.244 0.250 0.229 0.229 138,000 0.2290 -1.21%
2023-10-06 0 0.247 0.240 0.248 0.240 0.247 48,000 11,772 0.2453 0.247 0.240 0.248 0.240 0.247 48,000 0.2453 6.93%
2023-10-05 0 0.231 0.231 0.249 0.230 0.230 6,000 1,380 0.2300 0.231 0.231 0.249 0.230 0.230 6,000 0.2300 2.67%
2023-10-04 0 0.225 0.225 0.250 - - 0 0 - 0.225 0.225 0.250 - - 0 - 0.00%
2023-10-03 0 0.225 0.222 0.250 0.221 0.225 402,000 89,154 0.2218 0.225 0.222 0.250 0.221 0.225 402,000 0.2218 -2.17%
2023-09-29 0 0.230 0.230 0.249 - - 0 0 - 0.230 0.230 0.249 - - 0 - 0.00%
2023-09-28 0 0.230 0.230 0.249 0.230 0.230 36,000 8,280 0.2300 0.230 0.230 0.249 0.230 0.230 36,000 0.2300 0.00%
2023-09-27 0 0.230 0.230 0.249 0.230 0.230 18,000 4,140 0.2300 0.230 0.230 0.249 0.230 0.230 18,000 0.2300 0.00%
2023-09-26 0 0.230 0.229 0.230 0.228 0.230 54,000 12,360 0.2289 0.230 0.229 0.230 0.228 0.230 54,000 0.2289 -8.00%
2023-09-25 0 0.250 0.226 0.255 - - 0 0 - 0.250 0.226 0.255 - - 0 - 0.00%
2023-09-22 0 0.250 0.228 0.255 0.250 0.250 12,000 3,000 0.2500 0.250 0.228 0.255 0.250 0.250 12,000 0.2500 0.00%
2023-09-21 0 0.250 0.230 0.255 0.250 0.250 60,000 15,000 0.2500 0.250 0.230 0.255 0.250 0.250 60,000 0.2500 0.00%
2023-09-20 0 0.250 0.233 0.255 0.250 0.250 6,000 1,500 0.2500 0.250 0.233 0.255 0.250 0.250 6,000 0.2500 0.00%
2023-09-19 0 0.250 0.245 0.255 0.250 0.255 258,000 64,590 0.2503 0.250 0.245 0.255 0.250 0.255 258,000 0.2503 -1.96%
2023-09-18 0 0.255 0.255 0.265 0.255 0.255 168,000 42,840 0.2550 0.255 0.255 0.265 0.255 0.255 168,000 0.2550 -1.92%
2023-09-15 0 0.260 0.255 0.270 - - 96,000 24,480 0.2550 0.260 0.255 0.270 - - 96,000 0.2550 0.00%
2023-09-14 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2023-09-13 0 0.260 0.250 0.275 0.250 0.260 504,000 129,240 0.2564 0.260 0.250 0.275 0.250 0.260 504,000 0.2564 -1.89%
2023-09-12 0 0.265 0.260 0.270 0.255 0.275 399,200 105,154 0.2634 0.265 0.260 0.270 0.255 0.275 399,200 0.2634 1.92%
2023-09-11 0 0.260 0.255 0.280 - - 156,000 42,120 0.2700 0.260 0.255 0.280 - - 156,000 0.2700 0.00%
2023-09-07 0 0.260 0.255 0.270 0.255 0.270 200,000 52,050 0.2603 0.260 0.255 0.270 0.255 0.270 200,000 0.2603 -1.89%
2023-09-06 0 0.265 0.255 0.265 0.250 0.265 246,000 62,370 0.2535 0.265 0.255 0.265 0.250 0.265 246,000 0.2535 0.00%
2023-09-05 0 0.265 0.265 0.280 0.250 0.265 222,000 56,670 0.2553 0.265 0.265 0.280 0.250 0.265 222,000 0.2553 0.00%
2023-09-04 0 0.265 0.245 0.265 - - 0 0 - 0.265 0.245 0.265 - - 0 - 0.00%
2023-08-31 0 0.265 0.248 0.265 - - 0 0 - 0.265 0.248 0.265 - - 0 - 0.00%
2023-08-30 0 0.265 0.255 0.265 0.255 0.265 132,000 34,530 0.2616 0.265 0.255 0.265 0.255 0.265 132,000 0.2616 -1.85%
2023-08-29 0 0.270 0.270 0.275 0.270 0.275 92,000 25,070 0.2725 0.270 0.270 0.275 0.270 0.275 92,000 0.2725 -1.82%
2023-08-28 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - -1.79%
2023-08-25 0 0.280 0.250 0.280 - - 2,000 490 0.2450 0.280 0.250 0.280 - - 2,000 0.2450 0.00%
2023-08-24 0 0.280 0.270 0.280 0.265 0.280 82,000 22,690 0.2767 0.280 0.270 0.280 0.265 0.280 82,000 0.2767 1.82%
2023-08-23 0 0.275 0.255 0.275 0.250 0.300 618,000 162,270 0.2626 0.275 0.255 0.275 0.250 0.300 618,000 0.2626 0.00%
2023-08-22 0 0.275 0.275 0.280 0.275 0.300 138,000 38,880 0.2817 0.275 0.275 0.280 0.275 0.300 138,000 0.2817 -3.51%
2023-08-21 0 0.285 0.270 0.290 0.275 0.325 1,722,000 491,880 0.2856 0.285 0.270 0.290 0.275 0.325 1,722,000 0.2856 3.64%
2023-08-18 0 0.275 0.260 0.275 0.265 0.275 303,600 82,656 0.2723 0.275 0.260 0.275 0.265 0.275 303,600 0.2723 -1.79%
2023-08-17 0 0.280 0.270 0.280 0.270 0.290 484,800 135,378 0.2792 0.280 0.270 0.280 0.270 0.290 484,800 0.2792 -3.45%
2023-08-16 0 0.290 0.270 0.290 0.265 0.290 2,981,600 826,882 0.2773 0.290 0.270 0.290 0.265 0.290 2,981,600 0.2773 1.75%
2023-08-15 0 0.285 0.280 0.290 0.255 0.355 5,103,600 1,527,560 0.2993 0.285 0.280 0.290 0.255 0.355 5,103,600 0.2993 28.38%
2023-08-14 0 0.222 0.212 0.245 - - 0 0 - 0.222 0.212 0.245 - - 0 - 0.00%
2023-08-11 0 0.222 0.222 0.245 0.222 0.226 12,000 2,688 0.2240 0.222 0.222 0.245 0.222 0.226 12,000 0.2240 0.45%
2023-08-10 0 0.221 0.221 0.245 0.221 0.221 20,000 4,408 0.2204 0.221 0.221 0.245 0.221 0.221 20,000 0.2204 0.45%
2023-08-09 0 0.220 0.220 0.245 0.220 0.226 12,000 2,676 0.2230 0.220 0.220 0.245 0.220 0.226 12,000 0.2230 -3.51%
2023-08-08 0 0.228 0.226 0.240 - - 0 0 - 0.228 0.226 0.240 - - 0 - 0.00%
2023-08-07 0 0.228 0.227 0.250 0.228 0.228 6,000 1,368 0.2280 0.228 0.227 0.250 0.228 0.228 6,000 0.2280 -4.20%
2023-08-04 0 0.238 0.231 0.248 0.233 0.233 30,000 6,990 0.2330 0.238 0.231 0.248 0.233 0.233 30,000 0.2330 2.59%
2023-08-03 0 0.232 0.226 0.232 0.225 0.270 210,000 50,970 0.2427 0.232 0.226 0.232 0.225 0.270 210,000 0.2427 -5.31%
2023-08-02 0 0.245 0.245 0.265 0.245 0.245 30,000 7,350 0.2450 0.245 0.245 0.265 0.245 0.245 30,000 0.2450 2.08%
2023-08-01 0 0.240 0.240 0.250 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2023-07-31 0 0.240 0.230 0.250 0.239 0.240 66,000 15,792 0.2393 0.240 0.230 0.250 0.239 0.240 66,000 0.2393 4.35%
2023-07-28 0 0.230 0.220 0.249 0.219 0.231 981,200 219,296 0.2235 0.230 0.220 0.249 0.219 0.231 981,200 0.2235 -8.00%
2023-07-27 0 0.250 0.246 0.270 - - 0 0 - 0.250 0.246 0.270 - - 0 - 0.00%
2023-07-26 0 0.250 0.246 0.265 0.246 0.246 144,000 35,424 0.2460 0.250 0.246 0.265 0.246 0.246 144,000 0.2460 1.63%
2023-07-25 0 0.246 0.246 0.280 - - 0 0 - 0.246 0.246 0.280 - - 0 - 0.00%
2023-07-24 0 0.246 0.246 0.270 0.246 0.260 96,000 24,792 0.2583 0.246 0.246 0.270 0.246 0.260 96,000 0.2583 -5.38%
2023-07-21 0 0.260 0.246 0.280 - - 0 0 - 0.260 0.246 0.280 - - 0 - 0.00%
2023-07-20 0 0.260 0.247 0.280 - - 0 0 - 0.260 0.247 0.280 - - 0 - 0.00%
2023-07-19 0 0.260 0.255 0.285 - - 0 0 - 0.260 0.255 0.285 - - 0 - 0.00%
2023-07-18 0 0.260 0.260 0.290 0.255 0.260 228,000 58,590 0.2570 0.260 0.260 0.290 0.255 0.260 228,000 0.2570 -10.34%
2023-07-14 0 0.290 0.275 0.290 0.255 0.290 270,000 74,820 0.2771 0.290 0.275 0.290 0.255 0.290 270,000 0.2771 13.73%
2023-07-13 0 0.255 0.255 0.290 - - 0 0 - 0.255 0.255 0.290 - - 0 - 0.00%
2023-07-12 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 2.00%
2023-07-11 0 0.250 0.250 0.270 0.250 0.295 1,562,000 417,390 0.2672 0.250 0.250 0.270 0.250 0.295 1,562,000 0.2672 2.88%
2023-07-10 0 0.243 0.243 0.260 0.242 0.260 318,000 81,924 0.2576 0.243 0.243 0.260 0.242 0.260 318,000 0.2576 0.41%
2023-07-07 0 0.242 0.242 0.285 0.237 0.237 84,000 19,908 0.2370 0.242 0.242 0.285 0.237 0.237 84,000 0.2370 -5.10%
2023-07-06 0 0.255 0.250 0.285 0.255 0.255 120,000 30,600 0.2550 0.255 0.250 0.285 0.255 0.255 120,000 0.2550 0.00%
2023-07-05 0 0.255 0.237 0.255 - - 0 0 - 0.255 0.237 0.255 - - 0 - 0.00%
2023-07-04 0 0.255 0.255 0.280 - - 174,000 49,590 0.2850 0.255 0.255 0.280 - - 174,000 0.2850 2.00%
2023-07-03 0 0.250 0.235 0.305 0.234 0.250 752,000 187,440 0.2493 0.250 0.235 0.305 0.234 0.250 752,000 0.2493 6.84%
2023-06-30 0 0.234 0.232 0.244 - - 222,000 49,950 0.2250 0.234 0.232 0.244 - - 222,000 0.2250 0.00%
2023-06-29 0 0.234 0.231 0.250 0.232 0.234 46,000 10,720 0.2330 0.234 0.231 0.250 0.232 0.234 46,000 0.2330 0.00%
2023-06-28 0 0.234 0.231 0.250 - - 186,000 49,290 0.2650 0.234 0.231 0.250 - - 186,000 0.2650 0.00%
2023-06-27 0 0.234 0.231 0.250 0.229 0.239 938,000 235,464 0.2510 0.234 0.231 0.250 0.229 0.239 938,000 0.2510 -2.50%
2023-06-26 0 0.240 0.223 0.240 0.239 0.240 2,970,000 712,728 0.2400 0.240 0.223 0.240 0.239 0.240 2,970,000 0.2400 8.60%
2023-06-23 0 0.221 0.215 0.240 0.221 0.221 228,000 49,200 0.2158 0.221 0.215 0.240 0.221 0.221 228,000 0.2158 2.79%
2023-06-21 0 0.215 0.215 0.240 0.215 0.239 324,000 75,792 0.2339 0.215 0.215 0.240 0.215 0.239 324,000 0.2339 -5.70%
2023-06-20 0 0.228 0.211 0.228 - - 0 0 - 0.228 0.211 0.228 - - 0 - 0.00%
2023-06-19 0 0.228 0.216 0.228 - - 234,000 49,140 0.2100 0.228 0.216 0.228 - - 234,000 0.2100 0.00%
2023-06-16 0 0.228 0.216 0.228 - - 4,000 828 0.2070 0.228 0.216 0.228 - - 4,000 0.2070 -0.87%
2023-06-15 0 0.230 0.216 0.230 - - 0 0 - 0.230 0.216 0.230 - - 0 - 0.00%
2023-06-14 0 0.230 0.209 0.230 0.210 0.229 2,800,000 593,832 0.2121 0.230 0.209 0.230 0.210 0.229 2,800,000 0.2121 4.55%
2023-06-13 0 0.220 0.220 0.300 0.219 0.220 246,000 54,102 0.2199 0.220 0.220 0.300 0.219 0.220 246,000 0.2199 0.00%
2023-06-12 0 0.220 0.220 0.247 0.218 0.218 10,000 2,160 0.2160 0.220 0.220 0.247 0.218 0.218 10,000 0.2160 -12.00%
2023-06-09 0 0.250 0.220 0.270 - - 234,000 49,842 0.2130 0.250 0.220 0.270 - - 234,000 0.2130 0.00%
2023-06-08 0 0.250 0.221 0.250 0.250 0.255 66,400 16,884 0.2543 0.250 0.221 0.250 0.250 0.255 66,400 0.2543 5.93%
2023-06-07 0 0.236 0.217 0.250 0.236 0.236 18,000 4,248 0.2360 0.236 0.217 0.250 0.236 0.236 18,000 0.2360 0.00%
2023-06-06 0 0.236 0.220 0.250 - - 0 0 - 0.236 0.220 0.250 - - 0 - 0.00%
2023-06-05 0 0.236 0.220 0.236 - - 0 0 - 0.236 0.220 0.236 - - 0 - 0.00%
2023-06-02 0 0.236 0.228 0.255 0.233 0.236 72,000 16,854 0.2341 0.236 0.228 0.255 0.233 0.236 72,000 0.2341 3.96%
2023-06-01 0 0.227 0.220 0.227 0.228 0.230 402,000 95,988 0.2388 0.227 0.220 0.227 0.228 0.230 402,000 0.2388 4.13%
2023-05-31 0 0.218 0.214 0.305 0.217 0.218 298,000 78,100 0.2621 0.218 0.214 0.305 0.217 0.218 298,000 0.2621 0.46%
2023-05-30 0 0.217 0.217 0.236 - - 240,400 49,761 0.2070 0.217 0.217 0.236 - - 240,400 0.2070 0.93%
2023-05-29 0 0.215 0.215 0.305 0.214 0.215 714,000 162,900 0.2282 0.215 0.215 0.305 0.214 0.215 714,000 0.2282 0.47%
2023-05-25 0 0.214 0.213 0.246 0.214 0.214 60,000 12,840 0.2140 0.214 0.213 0.246 0.214 0.214 60,000 0.2140 -0.47%
2023-05-24 0 0.215 0.215 0.236 - - 0 0 - 0.215 0.215 0.236 - - 0 - 0.00%
2023-05-23 0 0.215 0.215 0.235 - - 0 0 - 0.215 0.215 0.235 - - 0 - 0.00%
2023-05-22 0 0.215 0.215 0.235 0.214 0.217 32,000 6,864 0.2145 0.215 0.215 0.235 0.214 0.217 32,000 0.2145 -2.71%
2023-05-19 0 0.221 0.221 0.249 0.221 0.221 222,000 56,550 0.2547 0.221 0.221 0.249 0.221 0.221 222,000 0.2547 -3.49%
2023-05-18 0 0.229 0.218 0.249 - - 0 0 - 0.229 0.218 0.249 - - 0 - 0.00%
2023-05-17 0 0.229 0.220 0.249 0.229 0.229 18,000 4,122 0.2290 0.229 0.220 0.249 0.229 0.229 18,000 0.2290 -0.43%
2023-05-16 0 0.230 0.216 0.250 - - 0 0 - 0.230 0.216 0.250 - - 0 - 0.00%
2023-05-15 0 0.230 0.215 0.232 0.227 0.230 216,000 49,464 0.2290 0.230 0.215 0.232 0.227 0.230 216,000 0.2290 6.98%
2023-05-12 0 0.215 0.215 0.230 - - 12,000 2,580 0.2150 0.215 0.215 0.230 - - 12,000 0.2150 0.94%
2023-05-11 0 0.213 0.211 0.230 - - 0 0 - 0.213 0.211 0.230 - - 0 - 0.00%
2023-05-10 0 0.213 0.211 0.229 - - 0 0 - 0.213 0.211 0.229 - - 0 - 0.00%
2023-05-09 0 0.213 0.213 0.230 - - 0 0 - 0.213 0.213 0.230 - - 0 - 0.00%
2023-05-08 0 0.213 0.213 0.230 0.213 0.213 48,000 10,224 0.2130 0.213 0.213 0.230 0.213 0.213 48,000 0.2130 0.00%
2023-05-05 0 0.213 0.213 0.227 0.213 0.213 46,000 9,750 0.2120 0.213 0.213 0.227 0.213 0.213 46,000 0.2120 0.47%
2023-05-04 0 0.212 0.212 0.234 0.212 0.212 30,000 6,360 0.2120 0.212 0.212 0.234 0.212 0.212 30,000 0.2120 -1.40%
2023-05-03 0 0.215 0.215 0.235 - - 0 0 - 0.215 0.215 0.235 - - 0 - 0.00%
2023-05-02 0 0.215 0.212 0.235 0.215 0.215 96,000 20,640 0.2150 0.215 0.212 0.235 0.215 0.215 96,000 0.2150 0.00%
2023-04-28 0 0.215 0.211 0.239 - - 0 0 - 0.215 0.211 0.239 - - 0 - 0.00%
2023-04-27 0 0.215 0.212 0.240 - - 0 0 - 0.215 0.212 0.240 - - 0 - 0.00%
2023-04-26 0 0.215 0.212 0.235 0.213 0.218 582,000 125,334 0.2154 0.215 0.212 0.235 0.213 0.218 582,000 0.2154 -7.73%
2023-04-25 0 0.233 0.217 0.245 - - 0 0 - 0.233 0.217 0.245 - - 0 - 0.00%
2023-04-24 0 0.233 0.222 0.250 0.234 0.234 240,000 61,152 0.2548 0.233 0.222 0.250 0.234 0.234 240,000 0.2548 2.19%
2023-04-21 0 0.228 0.220 0.247 0.228 0.228 18,000 4,104 0.2280 0.228 0.220 0.247 0.228 0.228 18,000 0.2280 1.33%
2023-04-20 0 0.225 0.212 0.250 - - 234,000 49,140 0.2100 0.225 0.212 0.250 - - 234,000 0.2100 0.00%
2023-04-19 0 0.225 0.221 0.235 0.225 0.234 150,000 34,476 0.2298 0.225 0.221 0.235 0.225 0.234 150,000 0.2298 3.21%
2023-04-18 0 0.218 0.218 0.240 0.218 0.218 18,800 4,094 0.2178 0.218 0.218 0.240 0.218 0.218 18,800 0.2178 0.93%
2023-04-17 0 0.216 0.215 0.234 0.214 0.216 24,000 5,172 0.2155 0.216 0.215 0.234 0.214 0.216 24,000 0.2155 -1.82%
2023-04-14 0 0.220 0.220 0.238 0.220 0.243 732,000 175,812 0.2402 0.220 0.220 0.238 0.220 0.243 732,000 0.2402 3.29%
2023-04-13 0 0.213 0.212 0.220 0.213 0.214 18,000 3,840 0.2133 0.213 0.212 0.220 0.213 0.214 18,000 0.2133 -3.18%
2023-04-12 0 0.220 0.210 0.230 0.210 0.224 26,016,000 5,740,752 0.2207 0.220 0.210 0.230 0.210 0.224 26,016,000 0.2207 -3.93%
2023-04-11 0 0.229 0.215 0.240 - - 0 0 - 0.229 0.215 0.240 - - 0 - 0.00%
2023-04-06 0 0.229 0.211 0.238 - - 0 0 - 0.229 0.211 0.238 - - 0 - 0.00%
2023-04-04 0 0.229 0.211 0.231 0.220 0.229 462,000 102,348 0.2215 0.229 0.211 0.231 0.220 0.229 462,000 0.2215 -4.58%
2023-04-03 0 0.240 0.216 0.245 0.239 0.240 24,000 5,748 0.2395 0.240 0.216 0.245 0.239 0.240 24,000 0.2395 4.35%
2023-03-31 0 0.230 0.230 0.247 0.221 0.260 912,000 216,666 0.2376 0.230 0.230 0.247 0.221 0.260 912,000 0.2376 -9.80%
2023-03-30 0 0.255 0.227 0.255 0.215 0.280 29,332,000 6,057,614 0.2065 0.255 0.227 0.255 0.215 0.280 29,332,000 0.2065 22.60%
2023-03-29 0 0.208 0.198 0.230 0.200 0.202 66,000 13,254 0.2008 0.208 0.198 0.230 0.200 0.202 66,000 0.2008 -4.15%
2023-03-28 0 0.217 0.217 0.220 0.196 0.220 1,674,000 361,002 0.2157 0.217 0.217 0.220 0.196 0.220 1,674,000 0.2157 4.83%
2023-03-27 0 0.207 0.206 0.210 0.206 0.207 318,000 60,234 0.1894 0.207 0.206 0.210 0.206 0.207 318,000 0.1894 4.02%
2023-03-24 0 0.199 0.199 0.220 0.199 0.199 84,000 16,716 0.1990 0.199 0.199 0.220 0.199 0.199 84,000 0.1990 0.00%
2023-03-23 0 0.199 0.199 0.220 - - 0 0 - 0.199 0.199 0.220 - - 0 - 0.00%
2023-03-22 0 0.199 0.199 0.220 0.199 0.200 216,000 42,990 0.1990 0.199 0.199 0.220 0.199 0.200 216,000 0.1990 0.00%
2023-03-21 0 0.199 0.199 0.220 - - 0 0 - 0.199 0.199 0.220 - - 0 - 0.00%
2023-03-20 0 0.199 0.199 0.220 - - 0 0 - 0.199 0.199 0.220 - - 0 - 0.00%
2023-03-17 0 0.199 0.199 0.214 0.199 0.199 30,000 5,970 0.1990 0.199 0.199 0.214 0.199 0.199 30,000 0.1990 0.00%
2023-03-16 0 0.199 0.199 0.202 0.199 0.199 72,000 14,328 0.1990 0.199 0.199 0.202 0.199 0.199 72,000 0.1990 0.00%
2023-03-15 0 0.199 0.199 0.208 0.192 0.205 318,000 63,006 0.1981 0.199 0.199 0.208 0.192 0.205 318,000 0.1981 3.11%
2023-03-14 0 0.193 0.193 0.199 0.192 0.194 172,400 33,174 0.1924 0.193 0.193 0.199 0.192 0.194 172,400 0.1924 -1.53%
2023-03-13 0 0.196 0.196 0.198 0.192 0.199 421,200 81,300 0.1930 0.196 0.196 0.198 0.192 0.199 421,200 0.1930 2.08%
2023-03-10 0 0.192 0.191 0.192 0.192 0.197 678,000 132,684 0.1957 0.192 0.191 0.192 0.192 0.197 678,000 0.1957 -1.54%
2023-03-09 0 0.195 0.195 0.198 0.192 0.199 2,526,000 492,612 0.1950 0.195 0.195 0.198 0.192 0.199 2,526,000 0.1950 -1.02%
2023-03-08 0 0.197 0.197 0.207 0.197 0.210 3,654,000 738,990 0.2022 0.197 0.197 0.207 0.197 0.210 3,654,000 0.2022 -5.29%
2023-03-07 0 0.208 0.209 0.218 0.203 0.212 537,600 110,004 0.2046 0.208 0.209 0.218 0.203 0.212 537,600 0.2046 -0.95%
2023-03-06 0 0.210 0.209 0.220 - - 0 0 - 0.210 0.209 0.220 - - 0 - 0.00%
2023-03-03 0 0.210 0.210 0.217 - - 0 0 - 0.210 0.210 0.217 - - 0 - 0.00%
2023-03-02 0 0.210 0.205 0.219 - - 252,000 49,392 0.1960 0.210 0.205 0.219 - - 252,000 0.1960 0.00%
2023-03-01 0 0.210 0.200 0.219 0.210 0.213 110,400 23,302 0.2111 0.210 0.200 0.219 0.210 0.213 110,400 0.2111 -3.23%
2023-02-28 0 0.217 0.210 0.220 0.215 0.220 108,000 23,262 0.2154 0.217 0.210 0.220 0.215 0.220 108,000 0.2154 0.93%
2023-02-27 0 0.215 0.215 0.220 - - 0 0 - 0.215 0.215 0.220 - - 0 - 0.00%
2023-02-24 0 0.215 0.215 0.220 0.202 0.203 126,000 25,464 0.2021 0.215 0.215 0.220 0.202 0.203 126,000 0.2021 -1.83%
2023-02-23 0 0.219 0.206 0.220 0.198 0.220 564,000 120,198 0.2131 0.219 0.206 0.220 0.198 0.220 564,000 0.2131 6.83%
2023-02-22 0 0.205 0.195 0.205 0.195 0.202 336,400 64,760 0.1925 0.205 0.195 0.205 0.195 0.202 336,400 0.1925 4.06%
2023-02-21 0 0.197 0.197 0.210 0.195 0.208 1,068,000 208,806 0.1955 0.197 0.197 0.210 0.195 0.208 1,068,000 0.1955 -7.51%
2023-02-20 0 0.213 0.205 0.216 0.191 0.224 1,062,000 221,442 0.2085 0.213 0.205 0.216 0.191 0.224 1,062,000 0.2085 4.93%
2023-02-17 0 0.203 0.192 0.220 - - 258,000 49,854 0.1932 0.203 0.192 0.220 - - 258,000 0.1932 6.28%
2023-02-16 0 0.191 0.191 0.220 0.191 0.191 900,000 171,900 0.1910 0.191 0.191 0.220 0.191 0.191 900,000 0.1910 -5.45%
2023-02-15 0 0.202 0.192 0.206 0.192 0.199 1,008,000 194,274 0.1927 0.202 0.192 0.206 0.192 0.199 1,008,000 0.1927 0.00%
2023-02-14 0 0.202 0.202 0.230 - - 0 0 - 0.202 0.202 0.230 - - 0 - 0.00%
2023-02-13 0 0.202 0.194 0.205 0.194 0.205 42,000 8,544 0.2034 0.202 0.194 0.205 0.194 0.205 42,000 0.2034 -0.98%
2023-02-10 0 0.204 0.195 0.210 - - 0 0 - 0.204 0.195 0.210 - - 0 - 0.00%
2023-02-09 0 0.204 0.199 0.205 0.198 0.205 414,000 82,692 0.1997 0.204 0.199 0.205 0.198 0.205 414,000 0.1997 -6.42%
2023-02-08 0 0.218 0.191 0.210 - - 264,000 60,720 0.2300 0.218 0.191 0.210 - - 264,000 0.2300 0.00%
2023-02-07 0 0.218 0.190 0.218 0.196 0.197 432,000 82,170 0.1902 0.218 0.190 0.218 0.196 0.197 432,000 0.1902 11.79%
2023-02-06 0 0.195 0.186 0.235 0.195 0.211 84,000 16,740 0.1993 0.195 0.186 0.235 0.195 0.211 84,000 0.1993 -7.58%
2023-02-03 0 0.211 0.203 0.235 0.206 0.211 36,000 7,542 0.2095 0.211 0.203 0.235 0.206 0.211 36,000 0.2095 -6.64%
2023-02-02 0 0.226 0.210 0.239 - - 0 0 - 0.226 0.210 0.239 - - 0 - 0.00%
2023-02-01 0 0.226 0.221 0.226 0.221 0.250 570,000 139,734 0.2451 0.226 0.221 0.226 0.221 0.250 570,000 0.2451 0.44%
2023-01-31 0 0.225 - 0.230 0.225 0.225 288,000 51,264 0.1780 0.225 - 0.230 0.225 0.225 288,000 0.1780 -4.26%
2023-01-30 0 0.235 0.186 0.248 0.235 0.235 12,000 2,820 0.2350 0.235 0.186 0.248 0.235 0.235 12,000 0.2350 0.00%
2023-01-27 0 0.235 0.194 0.235 0.248 0.248 306,000 75,888 0.2480 0.235 0.194 0.235 0.248 0.248 306,000 0.2480 8.80%
2023-01-26 0 0.216 0.186 0.233 - - 264,000 49,368 0.1870 0.216 0.186 0.233 - - 264,000 0.1870 0.00%
2023-01-20 0 0.216 0.186 0.217 - - 0 0 - 0.216 0.186 0.217 - - 0 - -0.46%
2023-01-19 0 0.217 0.185 0.218 0.185 0.217 38,000 7,584 0.1996 0.217 0.185 0.218 0.185 0.217 38,000 0.1996 1.88%
2023-01-18 0 0.213 0.185 - - - 0 0 - 0.213 0.185 - - - 0 - 0.00%
2023-01-17 0 0.213 0.188 - 0.180 0.213 296,000 62,778 0.2121 0.213 0.188 - 0.180 0.213 296,000 0.2121 6.50%
2023-01-16 0 0.200 0.180 0.200 - - 277,600 50,237 0.1810 0.200 0.180 0.200 - - 277,600 0.1810 0.00%
2023-01-13 0 0.200 0.175 0.213 0.200 0.200 32,000 6,376 0.1993 0.200 0.175 0.213 0.200 0.200 32,000 0.1993 0.00%
2023-01-12 0 0.200 - 0.213 - - 0 0 - 0.200 - 0.213 - - 0 - 0.00%
2023-01-11 0 0.200 - 0.212 - - 0 0 - 0.200 - 0.212 - - 0 - 0.00%
2023-01-10 0 0.200 0.190 0.213 0.200 0.200 16,000 3,080 0.1925 0.200 0.190 0.213 0.200 0.200 16,000 0.1925 -3.38%
2023-01-09 0 0.207 0.203 0.213 0.201 0.207 66,000 13,302 0.2015 0.207 0.203 0.213 0.201 0.207 66,000 0.2015 -2.82%
2023-01-06 0 0.213 0.213 0.235 0.200 0.213 18,000 3,756 0.2087 0.213 0.213 0.235 0.200 0.213 18,000 0.2087 0.47%
2023-01-05 0 0.212 0.201 0.220 - - 0 0 - 0.212 0.201 0.220 - - 0 - 0.00%
2023-01-04 0 0.212 0.215 0.220 0.199 0.200 84,000 16,776 0.1997 0.212 0.215 0.220 0.199 0.200 84,000 0.1997 -0.93%
2023-01-03 0 0.214 0.178 0.214 - - 0 0 - 0.214 0.178 0.214 - - 0 - 0.00%
2022-12-30 0 0.214 0.170 0.215 0.214 0.220 60,000 13,080 0.2180 0.214 0.170 0.215 0.214 0.220 60,000 0.2180 -3.17%
2022-12-29 0 0.221 0.105 0.230 - - 0 0 - 0.221 0.105 0.230 - - 0 - 0.00%
2022-12-28 0 0.221 0.199 0.232 - - 0 0 - 0.221 0.199 0.232 - - 0 - 0.00%
2022-12-23 0 0.221 0.210 0.234 - - 0 0 - 0.221 0.210 0.234 - - 0 - 0.00%
2022-12-22 0 0.221 0.215 0.235 - - 0 0 - 0.221 0.215 0.235 - - 0 - 0.00%
2022-12-21 0 0.221 0.221 0.239 0.215 0.218 42,000 9,066 0.2159 0.221 0.221 0.239 0.215 0.218 42,000 0.2159 -9.80%
2022-12-20 0 0.245 0.219 0.265 - - 0 0 - 0.245 0.219 0.265 - - 0 - 0.00%
2022-12-19 0 0.245 0.218 0.270 0.245 0.248 42,800 10,442 0.2440 0.245 0.218 0.270 0.245 0.248 42,800 0.2440 -1.21%
2022-12-16 0 0.248 0.218 0.248 0.249 0.249 270,000 67,494 0.2500 0.248 0.218 0.248 0.249 0.249 270,000 0.2500 7.83%
2022-12-15 0 0.230 0.230 0.270 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2022-12-14 0 0.230 0.230 0.250 0.230 0.249 240,000 52,350 0.2181 0.230 0.230 0.250 0.230 0.249 240,000 0.2181 0.00%
2022-12-13 0 0.230 0.220 0.260 0.230 0.230 54,000 12,420 0.2300 0.230 0.220 0.260 0.230 0.230 54,000 0.2300 0.00%
2022-12-12 0 0.230 0.220 0.241 0.220 0.240 384,000 93,600 0.2438 0.230 0.220 0.241 0.220 0.240 384,000 0.2438 -4.17%
2022-12-09 0 0.240 0.221 0.270 0.240 0.240 242,000 52,408 0.2166 0.240 0.221 0.270 0.240 0.240 242,000 0.2166 -3.61%
2022-12-08 0 0.249 0.220 0.265 - - 0 0 - 0.249 0.220 0.265 - - 0 - 0.00%
2022-12-07 0 0.249 0.220 0.250 0.230 0.249 48,000 11,610 0.2419 0.249 0.220 0.250 0.230 0.249 48,000 0.2419 8.26%
2022-12-06 0 0.230 0.230 0.280 0.216 0.230 30,000 6,564 0.2188 0.230 0.230 0.280 0.216 0.230 30,000 0.2188 -0.86%
2022-12-05 0 0.232 0.232 0.265 - - 0 0 - 0.232 0.232 0.265 - - 0 - 0.00%
2022-12-02 0 0.232 0.216 0.248 0.232 0.232 6,000 1,392 0.2320 0.232 0.216 0.248 0.232 0.232 6,000 0.2320 0.00%
2022-12-01 0 0.232 0.224 0.265 0.232 0.236 756,000 181,212 0.2397 0.232 0.224 0.265 0.232 0.236 756,000 0.2397 -6.83%
2022-11-30 0 0.249 0.221 0.249 0.220 0.249 354,000 87,564 0.2474 0.249 0.221 0.249 0.220 0.249 354,000 0.2474 8.26%
2022-11-29 0 0.230 0.230 0.265 0.229 0.230 192,000 43,986 0.2291 0.230 0.230 0.265 0.229 0.230 192,000 0.2291 -7.63%
2022-11-28 0 0.249 0.231 0.250 0.249 0.249 6,000 1,494 0.2490 0.249 0.231 0.250 0.249 0.249 6,000 0.2490 7.79%
2022-11-25 0 0.231 0.231 0.255 - - 228,000 49,020 0.2150 0.231 0.231 0.255 - - 228,000 0.2150 0.00%
2022-11-24 0 0.231 0.231 0.300 0.230 0.232 96,000 22,188 0.2311 0.231 0.231 0.300 0.230 0.232 96,000 0.2311 0.43%
2022-11-23 0 0.230 0.230 0.255 0.230 0.230 462,000 101,814 0.2204 0.230 0.230 0.255 0.230 0.230 462,000 0.2204 -2.13%
2022-11-22 0 0.235 0.235 0.260 0.235 0.241 474,000 112,836 0.2381 0.235 0.235 0.260 0.235 0.241 474,000 0.2381 -7.84%
2022-11-21 0 0.255 0.240 0.255 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2022-11-18 0 0.255 0.255 0.260 0.255 0.260 378,000 96,510 0.2553 0.255 0.255 0.260 0.255 0.260 378,000 0.2553 2.00%
2022-11-17 0 0.250 0.239 0.250 0.238 0.238 428,000 98,338 0.2298 0.250 0.239 0.250 0.238 0.238 428,000 0.2298 5.04%
2022-11-16 0 0.238 0.236 0.250 0.236 0.241 636,000 150,678 0.2369 0.238 0.236 0.250 0.236 0.241 636,000 0.2369 -0.42%
2022-11-15 0 0.239 0.240 0.241 0.237 0.250 391,600 87,015 0.2222 0.239 0.240 0.241 0.237 0.250 391,600 0.2222 0.00%
2022-11-14 0 0.239 0.239 0.250 0.237 0.245 102,000 24,510 0.2403 0.239 0.239 0.250 0.237 0.245 102,000 0.2403 -4.40%
2022-11-11 0 0.250 0.239 0.250 0.250 0.250 6,000 1,500 0.2500 0.250 0.239 0.250 0.250 0.250 6,000 0.2500 3.73%
2022-11-10 0 0.241 0.238 0.250 0.238 0.238 66,000 15,708 0.2380 0.241 0.238 0.250 0.238 0.238 66,000 0.2380 -5.49%
2022-11-09 0 0.255 0.241 0.255 - - 0 0 - 0.255 0.241 0.255 - - 0 - 0.00%
2022-11-08 0 0.255 0.238 0.255 0.255 0.255 12,000 3,060 0.2550 0.255 0.238 0.255 0.255 0.255 12,000 0.2550 4.94%
2022-11-07 0 0.243 0.243 0.255 0.240 0.240 187,440 44,978 0.2400 0.243 0.243 0.255 0.240 0.240 187,440 0.2400 1.25%
2022-11-04 0 0.240 0.238 0.255 0.238 0.255 258,000 65,730 0.2548 0.240 0.238 0.255 0.238 0.255 258,000 0.2548 -0.41%
2022-11-03 0 0.241 0.241 0.255 - - 0 0 - 0.241 0.241 0.255 - - 0 - 0.42%
2022-11-02 0 0.240 0.240 0.255 0.240 0.240 324,000 72,000 0.2222 0.240 0.240 0.255 0.240 0.240 324,000 0.2222 -0.41%
2022-11-01 0 0.241 0.241 0.250 0.240 0.255 294,000 71,574 0.2434 0.241 0.241 0.250 0.240 0.255 294,000 0.2434 -5.49%
2022-10-31 0 0.255 0.230 0.255 0.255 0.255 12,000 3,060 0.2550 0.255 0.230 0.255 0.255 0.255 12,000 0.2550 2.82%
2022-10-28 0 0.248 0.247 0.270 0.247 0.260 192,000 49,050 0.2555 0.248 0.247 0.270 0.247 0.260 192,000 0.2555 -12.98%
2022-10-27 0 0.285 0.265 0.285 0.285 0.300 12,000 3,510 0.2925 0.285 0.265 0.285 0.285 0.300 12,000 0.2925 9.62%
2022-10-26 0 0.260 0.260 0.270 0.238 0.260 210,400 54,029 0.2568 0.260 0.260 0.270 0.238 0.260 210,400 0.2568 9.24%
2022-10-25 0 0.238 0.230 0.275 0.236 0.238 12,000 2,844 0.2370 0.238 0.230 0.275 0.236 0.238 12,000 0.2370 3.93%
2022-10-24 0 0.229 0.225 0.234 0.229 0.235 456,000 105,828 0.2321 0.229 0.225 0.234 0.229 0.235 456,000 0.2321 -3.78%
2022-10-21 0 0.238 0.235 0.238 0.235 0.238 48,000 11,352 0.2365 0.238 0.235 0.238 0.235 0.238 48,000 0.2365 1.28%
2022-10-20 0 0.235 0.235 0.249 0.235 0.236 328,800 77,382 0.2353 0.235 0.235 0.249 0.235 0.236 328,800 0.2353 -6.00%
2022-10-19 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2022-10-18 0 0.250 0.230 0.255 0.250 0.250 18,000 4,500 0.2500 0.250 0.230 0.255 0.250 0.250 18,000 0.2500 0.00%
2022-10-17 0 0.250 0.235 0.255 - - 0 0 - 0.250 0.235 0.255 - - 0 - 0.00%
2022-10-14 0 0.250 0.240 0.255 0.250 0.250 30,000 7,500 0.2500 0.250 0.240 0.255 0.250 0.250 30,000 0.2500 0.00%
2022-10-13 0 0.250 0.236 0.255 - - 0 0 - 0.250 0.236 0.255 - - 0 - 0.00%
2022-10-12 0 0.250 0.237 0.255 0.250 0.250 6,000 1,500 0.2500 0.250 0.237 0.255 0.250 0.250 6,000 0.2500 0.00%
2022-10-11 0 0.250 0.242 0.255 0.241 0.250 174,000 42,264 0.2429 0.250 0.242 0.255 0.241 0.250 174,000 0.2429 -1.96%
2022-10-10 0 0.255 0.242 0.250 0.241 0.350 6,504,000 1,667,832 0.2564 0.255 0.242 0.250 0.241 0.350 6,504,000 0.2564 -32.89%
2022-10-07 0 0.380 0.350 0.410 - - 0 0 - 0.380 0.350 0.410 - - 0 - 0.00%
2022-10-06 0 0.380 0.350 0.395 0.380 0.380 30,000 11,400 0.3800 0.380 0.350 0.395 0.380 0.380 30,000 0.3800 0.00%
2022-10-05 0 0.380 0.285 0.380 0.385 0.385 6,000 2,310 0.3850 0.380 0.285 0.380 0.385 0.385 6,000 0.3850 -1.30%
2022-10-03 0 0.385 - 0.400 - - 0 0 - 0.385 - 0.400 - - 0 - 0.00%
2022-09-30 0 0.385 0.270 0.390 - - 0 0 - 0.385 0.270 0.390 - - 0 - 0.00%
2022-09-29 0 0.385 0.385 0.395 0.385 0.385 30,000 11,550 0.3850 0.385 0.385 0.395 0.385 0.385 30,000 0.3850 0.00%
2022-09-28 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - -2.53%
2022-09-27 0 0.395 0.350 0.400 0.380 0.395 62,000 23,610 0.3808 0.395 0.350 0.400 0.380 0.395 62,000 0.3808 -1.25%
2022-09-26 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-09-23 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2022-09-22 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2022-09-21 0 0.400 0.400 0.415 0.400 0.415 126,000 51,480 0.4086 0.400 0.400 0.415 0.400 0.415 126,000 0.4086 -3.61%
2022-09-20 0 0.415 0.415 0.435 0.415 0.415 132,000 54,780 0.4150 0.415 0.415 0.435 0.415 0.415 132,000 0.4150 -4.60%
2022-09-19 0 0.435 0.410 0.435 - - 0 0 - 0.435 0.410 0.435 - - 0 - 0.00%
2022-09-16 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2022-09-15 0 0.435 0.410 0.435 0.400 0.455 312,000 136,230 0.4366 0.435 0.410 0.435 0.400 0.455 312,000 0.4366 4.82%
2022-09-14 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2022-09-13 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2022-09-09 0 0.415 0.410 0.415 0.415 0.415 30,000 12,450 0.4150 0.415 0.410 0.415 0.415 0.415 30,000 0.4150 -1.19%
2022-09-08 0 0.420 0.415 0.420 0.420 0.440 104,400 44,988 0.4309 0.420 0.415 0.420 0.420 0.440 104,400 0.4309 -4.55%
2022-09-07 0 0.440 0.415 0.440 0.410 0.460 690,000 299,370 0.4339 0.440 0.415 0.440 0.410 0.460 690,000 0.4339 4.76%
2022-09-06 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2022-09-05 0 0.420 0.415 0.440 0.420 0.420 6,000 2,520 0.4200 0.420 0.415 0.440 0.420 0.420 6,000 0.4200 0.00%
2022-09-02 0 0.420 0.420 0.435 0.420 0.440 72,000 30,960 0.4300 0.420 0.420 0.435 0.420 0.440 72,000 0.4300 -4.55%
2022-09-01 0 0.440 0.425 0.440 0.425 0.460 360,000 159,150 0.4421 0.440 0.425 0.440 0.425 0.460 360,000 0.4421 3.53%
2022-08-31 0 0.425 0.405 0.425 0.425 0.425 6,000 2,550 0.4250 0.425 0.405 0.425 0.425 0.425 6,000 0.4250 0.00%
2022-08-30 0 0.425 0.425 0.430 0.420 0.425 2,538,000 1,066,470 0.4202 0.425 0.425 0.430 0.420 0.425 2,538,000 0.4202 0.00%
2022-08-29 0 0.425 0.405 0.425 0.415 0.425 2,574,000 1,093,410 0.4248 0.425 0.405 0.425 0.415 0.425 2,574,000 0.4248 1.19%
2022-08-26 0 0.420 0.420 0.440 0.420 0.420 30,000 12,600 0.4200 0.420 0.420 0.440 0.420 0.420 30,000 0.4200 -5.62%
2022-08-25 0 0.445 0.415 0.445 0.445 0.450 12,000 5,370 0.4475 0.445 0.415 0.445 0.445 0.450 12,000 0.4475 -1.11%
2022-08-24 0 0.450 0.405 0.450 0.405 0.450 204,000 85,950 0.4213 0.450 0.405 0.450 0.405 0.450 204,000 0.4213 9.76%
2022-08-23 0 0.410 0.400 0.425 0.400 0.410 48,000 19,380 0.4038 0.410 0.400 0.425 0.400 0.410 48,000 0.4038 -1.20%
2022-08-22 0 0.415 0.415 0.425 0.415 0.415 18,000 7,350 0.4083 0.415 0.415 0.425 0.415 0.415 18,000 0.4083 -1.19%
2022-08-19 0 0.420 0.395 0.425 - - 0 0 - 0.420 0.395 0.425 - - 0 - 0.00%
2022-08-18 0 0.420 0.410 0.420 0.390 0.420 156,000 62,370 0.3998 0.420 0.410 0.420 0.390 0.420 156,000 0.3998 -3.45%
2022-08-17 0 0.435 0.415 0.435 0.435 0.450 1,721,200 760,292 0.4417 0.435 0.415 0.435 0.435 0.450 1,721,200 0.4417 -1.14%
2022-08-16 0 0.440 0.420 0.455 0.425 0.490 3,162,000 1,450,370 0.4587 0.440 0.420 0.455 0.425 0.490 3,162,000 0.4587 3.53%
2022-08-15 0 0.425 0.410 0.425 0.405 0.425 72,000 29,580 0.4108 0.425 0.410 0.425 0.405 0.425 72,000 0.4108 -1.16%
2022-08-12 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2022-08-11 0 0.430 0.410 0.430 0.410 0.430 78,000 32,760 0.4200 0.430 0.410 0.430 0.410 0.430 78,000 0.4200 4.88%
2022-08-10 0 0.410 0.405 0.420 0.410 0.410 1,512,000 619,920 0.4100 0.410 0.405 0.420 0.410 0.410 1,512,000 0.4100 -1.20%
2022-08-09 0 0.415 0.415 0.420 - - 0 0 - 0.415 0.415 0.420 - - 0 - 0.00%
2022-08-08 0 0.415 0.415 0.430 0.415 0.430 32,000 13,400 0.4188 0.415 0.415 0.430 0.415 0.430 32,000 0.4188 -3.49%
2022-08-05 0 0.430 0.430 0.450 0.430 0.430 14,400 6,144 0.4267 0.430 0.430 0.450 0.430 0.430 14,400 0.4267 0.00%
2022-08-04 0 0.430 0.405 0.430 0.410 0.445 1,758,000 768,450 0.4371 0.430 0.405 0.430 0.410 0.445 1,758,000 0.4371 3.61%
2022-08-03 0 0.415 0.415 0.420 0.415 0.415 30,000 12,450 0.4150 0.415 0.415 0.420 0.415 0.415 30,000 0.4150 0.00%
2022-08-02 0 0.415 0.415 0.420 0.410 0.420 101,200 41,900 0.4140 0.415 0.415 0.420 0.410 0.420 101,200 0.4140 -2.35%
2022-08-01 0 0.425 0.420 0.425 - - 0 0 - 0.425 0.420 0.425 - - 0 - 0.00%
2022-07-29 0 0.425 0.425 0.450 0.425 0.430 138,000 58,860 0.4265 0.425 0.425 0.450 0.425 0.430 138,000 0.4265 1.19%
2022-07-28 0 0.420 0.415 0.465 0.410 0.470 1,228,000 555,990 0.4528 0.420 0.415 0.465 0.410 0.470 1,228,000 0.4528 3.70%
2022-07-27 0 0.405 0.405 0.430 0.405 0.415 18,000 7,350 0.4083 0.405 0.405 0.430 0.405 0.415 18,000 0.4083 -2.41%
2022-07-26 0 0.415 0.415 0.450 0.405 0.415 72,000 29,430 0.4088 0.415 0.415 0.450 0.405 0.415 72,000 0.4088 1.22%
2022-07-25 0 0.410 0.405 0.455 0.410 0.410 20,000 8,130 0.4065 0.410 0.405 0.455 0.410 0.410 20,000 0.4065 0.00%
2022-07-22 0 0.410 0.410 0.420 0.410 0.410 12,000 4,920 0.4100 0.410 0.410 0.420 0.410 0.410 12,000 0.4100 0.00%
2022-07-21 0 0.410 0.410 0.450 - - 6,000 2,850 0.4750 0.410 0.410 0.450 - - 6,000 0.4750 2.50%
2022-07-20 0 0.400 0.400 0.460 0.400 0.410 688,000 275,940 0.4011 0.400 0.400 0.460 0.400 0.410 688,000 0.4011 -4.76%
2022-07-19 0 0.420 0.420 0.470 0.410 0.420 66,000 27,450 0.4159 0.420 0.420 0.470 0.410 0.420 66,000 0.4159 -4.55%
2022-07-18 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2022-07-15 0 0.440 0.405 0.450 - - 0 0 - 0.440 0.405 0.450 - - 0 - 0.00%
2022-07-14 0 0.440 0.440 0.460 0.440 0.475 2,960,000 1,351,470 0.4566 0.440 0.440 0.460 0.440 0.475 2,960,000 0.4566 0.00%
2022-07-13 0 0.440 0.410 0.450 0.405 0.440 320,000 137,480 0.4296 0.440 0.410 0.450 0.405 0.440 320,000 0.4296 3.53%
2022-07-12 0 0.425 0.385 0.425 0.390 0.425 278,000 113,410 0.4079 0.425 0.385 0.425 0.390 0.425 278,000 0.4079 8.97%
2022-07-11 0 0.390 0.390 0.430 0.390 0.430 232,000 93,160 0.4016 0.390 0.390 0.430 0.390 0.430 232,000 0.4016 -8.24%
2022-07-08 0 0.425 0.385 0.425 0.390 0.425 62,000 24,350 0.3927 0.425 0.385 0.425 0.390 0.425 62,000 0.3927 3.66%
2022-07-07 0 0.410 0.385 0.430 - - 0 0 - 0.410 0.385 0.430 - - 0 - 0.00%
2022-07-06 0 0.410 0.400 0.410 0.410 0.410 40,400 16,476 0.4078 0.410 0.400 0.410 0.410 0.410 40,400 0.4078 2.50%
2022-07-05 0 0.400 0.400 0.450 0.400 0.425 354,000 143,970 0.4067 0.400 0.400 0.450 0.400 0.425 354,000 0.4067 -10.11%
2022-07-04 0 0.445 0.430 0.470 - - 0 0 - 0.445 0.430 0.470 - - 0 - 0.00%
2022-06-30 0 0.445 0.435 0.455 0.435 0.490 1,954,000 929,630 0.4758 0.445 0.435 0.455 0.435 0.490 1,954,000 0.4758 -1.11%
2022-06-29 0 0.450 0.435 0.450 0.420 0.470 298,400 134,794 0.4517 0.450 0.435 0.450 0.420 0.470 298,400 0.4517 1.12%
2022-06-28 0 0.445 0.425 0.450 0.430 0.470 198,000 88,860 0.4488 0.445 0.425 0.450 0.430 0.470 198,000 0.4488 -3.26%
2022-06-27 0 0.460 0.440 0.465 0.425 0.490 420,000 186,660 0.4444 0.460 0.440 0.465 0.425 0.490 420,000 0.4444 -5.15%
2022-06-24 0 0.485 0.460 0.485 - - 2,000 880 0.4400 0.485 0.460 0.485 - - 2,000 0.4400 0.00%
2022-06-23 0 0.485 0.450 0.485 0.450 0.520 4,933,600 2,376,098 0.4816 0.485 0.450 0.485 0.450 0.520 4,933,600 0.4816 5.43%
2022-06-22 0 0.460 0.425 0.460 0.380 0.465 554,800 234,124 0.4220 0.460 0.425 0.460 0.380 0.465 554,800 0.4220 4.55%
2022-06-21 0 0.440 0.405 0.450 0.400 0.440 318,000 133,980 0.4213 0.440 0.405 0.450 0.400 0.440 318,000 0.4213 0.00%
2022-06-20 0 0.440 0.405 0.455 0.440 0.455 230,000 101,550 0.4415 0.440 0.405 0.455 0.440 0.455 230,000 0.4415 -4.35%
2022-06-17 0 0.460 0.445 0.460 0.445 0.460 60,000 27,150 0.4525 0.460 0.445 0.460 0.445 0.460 60,000 0.4525 -2.13%
2022-06-16 0 0.470 0.455 0.470 0.440 0.490 444,000 204,660 0.4609 0.470 0.455 0.470 0.440 0.490 444,000 0.4609 2.17%
2022-06-15 0 0.460 0.460 0.490 0.460 0.490 178,000 82,870 0.4656 0.460 0.460 0.490 0.460 0.490 178,000 0.4656 -6.12%
2022-06-14 0 0.490 0.480 0.490 0.470 0.490 8,850,000 4,240,810 0.4792 0.490 0.480 0.490 0.470 0.490 8,850,000 0.4792 10.11%
2022-06-13 0 0.445 0.440 0.445 0.405 0.500 1,404,000 661,860 0.4714 0.445 0.440 0.445 0.405 0.500 1,404,000 0.4714 -1.11%
2022-06-10 0 0.450 0.440 0.450 0.435 0.450 264,000 117,570 0.4453 0.450 0.440 0.450 0.435 0.450 264,000 0.4453 5.88%
2022-06-09 0 0.425 0.420 0.445 0.425 0.460 590,800 260,466 0.4409 0.425 0.420 0.445 0.425 0.460 590,800 0.4409 -7.61%
2022-06-08 0 0.460 0.445 0.465 0.420 0.470 2,853,600 1,263,898 0.4429 0.460 0.445 0.465 0.420 0.470 2,853,600 0.4429 10.84%
2022-06-07 0 0.415 0.415 0.435 0.400 0.450 3,568,400 1,524,886 0.4273 0.415 0.415 0.435 0.400 0.450 3,568,400 0.4273 0.00%
2022-06-06 0 0.415 0.390 0.415 0.390 0.415 1,661,600 665,904 0.4008 0.415 0.390 0.415 0.390 0.415 1,661,600 0.4008 6.41%
2022-06-02 0 0.390 0.370 0.390 0.375 0.395 402,000 155,760 0.3875 0.390 0.370 0.390 0.375 0.395 402,000 0.3875 8.33%
2022-06-01 0 0.360 0.360 0.375 0.360 0.375 630,000 226,890 0.3601 0.360 0.360 0.375 0.360 0.375 630,000 0.3601 -1.37%
2022-05-31 0 0.365 0.365 0.375 0.360 0.385 526,000 193,030 0.3670 0.365 0.365 0.375 0.360 0.385 526,000 0.3670 1.39%
2022-05-30 0 0.360 0.360 0.370 0.355 0.365 228,000 81,900 0.3592 0.360 0.360 0.370 0.355 0.365 228,000 0.3592 0.00%
2022-05-27 0 0.360 0.355 0.365 0.350 0.365 594,000 214,650 0.3614 0.360 0.355 0.365 0.350 0.365 594,000 0.3614 1.41%
2022-05-26 0 0.355 0.350 0.355 0.345 0.355 1,056,000 369,180 0.3496 0.355 0.350 0.355 0.345 0.355 1,056,000 0.3496 0.00%
2022-05-25 0 0.355 0.355 0.375 0.345 0.365 414,800 148,090 0.3570 0.355 0.355 0.375 0.345 0.365 414,800 0.3570 4.41%
2022-05-24 0 0.340 0.340 0.375 0.340 0.395 1,296,000 473,430 0.3653 0.340 0.340 0.375 0.340 0.395 1,296,000 0.3653 -1.45%
2022-05-23 0 0.345 0.345 0.355 0.335 0.380 2,166,000 767,610 0.3544 0.345 0.345 0.355 0.335 0.380 2,166,000 0.3544 2.99%
2022-05-20 0 0.335 0.335 0.365 0.280 0.410 7,232,000 2,638,172 0.3648 0.335 0.335 0.365 0.280 0.410 7,232,000 0.3648 24.07%
2022-05-19 0 0.270 0.270 0.300 0.270 0.300 245,600 68,898 0.2805 0.270 0.270 0.300 0.270 0.300 245,600 0.2805 -5.26%
2022-05-18 0 0.285 0.260 0.300 - - 0 0 - 0.285 0.260 0.300 - - 0 - 0.00%
2022-05-17 0 0.285 0.265 0.300 - - 0 0 - 0.285 0.265 0.300 - - 0 - 0.00%
2022-05-16 0 0.285 0.235 0.345 - - 0 0 - 0.285 0.235 0.345 - - 0 - 0.00%
2022-05-13 0 0.285 0.260 0.300 - - 0 0 - 0.285 0.260 0.300 - - 0 - 0.00%
2022-05-12 0 0.285 0.260 0.300 0.285 0.285 72,000 20,520 0.2850 0.285 0.260 0.300 0.285 0.285 72,000 0.2850 0.00%
2022-05-11 0 0.285 0.280 0.310 0.285 0.285 198,000 56,520 0.2855 0.285 0.280 0.310 0.285 0.285 198,000 0.2855 -6.56%
2022-05-10 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - 0.00%
2022-05-06 0 0.305 0.275 0.310 0.300 0.305 116,000 35,290 0.3042 0.305 0.275 0.310 0.300 0.305 116,000 0.3042 0.00%
2022-05-05 0 0.305 0.285 0.310 0.285 0.305 180,000 54,180 0.3010 0.305 0.285 0.310 0.285 0.305 180,000 0.3010 1.67%
2022-05-04 0 0.300 0.290 0.335 0.290 0.290 114,000 33,060 0.2900 0.300 0.290 0.335 0.290 0.290 114,000 0.2900 0.00%
2022-05-03 0 0.300 0.280 0.320 0.300 0.300 54,000 16,200 0.3000 0.300 0.280 0.320 0.300 0.300 54,000 0.3000 -3.23%
2022-04-29 0 0.310 0.285 0.320 - - 0 0 - 0.310 0.285 0.320 - - 0 - 0.00%
2022-04-28 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2022-04-27 0 0.310 0.285 0.320 - - 0 0 - 0.310 0.285 0.320 - - 0 - 0.00%
2022-04-26 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2022-04-25 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2022-04-22 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2022-04-21 0 0.310 0.300 0.320 0.310 0.310 54,400 16,852 0.3098 0.310 0.300 0.320 0.310 0.310 54,400 0.3098 0.00%
2022-04-20 0 0.310 0.300 0.320 0.310 0.310 16,000 4,840 0.3025 0.310 0.300 0.320 0.310 0.310 16,000 0.3025 0.00%
2022-04-19 0 0.310 0.295 0.320 0.310 0.310 138,000 42,780 0.3100 0.310 0.295 0.320 0.310 0.310 138,000 0.3100 -1.59%
2022-04-14 0 0.315 0.315 0.320 0.305 0.315 206,000 63,820 0.3098 0.315 0.315 0.320 0.305 0.315 206,000 0.3098 -1.56%
2022-04-13 0 0.320 0.300 0.335 - - 0 0 - 0.320 0.300 0.335 - - 0 - 0.00%
2022-04-12 0 0.320 0.295 0.335 0.310 0.310 12,000 3,720 0.3100 0.320 0.295 0.335 0.310 0.310 12,000 0.3100 3.23%
2022-04-11 0 0.310 0.310 0.335 0.305 0.310 20,000 6,030 0.3015 0.310 0.310 0.335 0.305 0.310 20,000 0.3015 -3.12%
2022-04-08 0 0.320 0.305 0.320 0.320 0.320 18,000 5,760 0.3200 0.320 0.305 0.320 0.320 0.320 18,000 0.3200 0.00%
2022-04-07 0 0.320 0.320 0.325 0.285 0.320 840,000 247,860 0.2951 0.320 0.320 0.325 0.285 0.320 840,000 0.2951 -1.54%
2022-04-06 0 0.325 0.315 0.335 - - 0 0 - 0.325 0.315 0.335 - - 0 - 0.00%
2022-04-04 0 0.325 0.320 0.325 - - 0 0 - 0.325 0.320 0.325 - - 0 - -1.52%
2022-04-01 0 0.330 0.320 0.330 0.330 0.335 144,000 48,180 0.3346 0.330 0.320 0.330 0.330 0.335 144,000 0.3346 3.13%
2022-03-31 0 0.320 0.320 0.335 0.320 0.320 198,000 63,360 0.3200 0.320 0.320 0.335 0.320 0.320 198,000 0.3200 0.00%
2022-03-30 0 0.320 0.320 0.335 0.320 0.320 18,000 5,760 0.3200 0.320 0.320 0.335 0.320 0.320 18,000 0.3200 -1.54%
2022-03-29 0 0.325 0.325 0.335 0.320 0.325 204,000 65,880 0.3229 0.325 0.325 0.335 0.320 0.325 204,000 0.3229 0.00%
2022-03-28 0 0.325 0.320 0.325 0.325 0.335 276,000 90,000 0.3261 0.325 0.320 0.325 0.325 0.335 276,000 0.3261 -2.99%
2022-03-25 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2022-03-24 0 0.335 0.330 0.345 0.330 0.335 816,000 272,190 0.3336 0.335 0.330 0.345 0.330 0.335 816,000 0.3336 4.69%
2022-03-23 0 0.320 0.320 0.335 0.320 0.325 120,000 38,730 0.3228 0.320 0.320 0.335 0.320 0.325 120,000 0.3228 -3.03%
2022-03-22 0 0.330 0.320 0.330 0.320 0.330 272,000 88,490 0.3253 0.330 0.320 0.330 0.320 0.330 272,000 0.3253 -2.94%
2022-03-21 0 0.340 0.315 0.340 0.315 0.340 144,000 47,790 0.3319 0.340 0.315 0.340 0.315 0.340 144,000 0.3319 3.03%
2022-03-18 0 0.330 0.310 0.330 0.315 0.325 344,000 110,590 0.3215 0.330 0.310 0.330 0.315 0.325 344,000 0.3215 3.13%
2022-03-17 0 0.320 0.320 0.325 0.320 0.320 60,000 19,200 0.3200 0.320 0.320 0.325 0.320 0.320 60,000 0.3200 6.67%
2022-03-16 0 0.300 0.290 0.330 0.280 0.305 394,800 114,892 0.2910 0.300 0.290 0.330 0.280 0.305 394,800 0.2910 0.00%
2022-03-15 0 0.300 0.290 0.300 0.300 0.300 482,000 144,480 0.2998 0.300 0.290 0.300 0.300 0.300 482,000 0.2998 -6.25%
2022-03-14 0 0.320 0.280 0.320 0.320 0.320 630,000 201,600 0.3200 0.320 0.280 0.320 0.320 0.320 630,000 0.3200 0.00%
2022-03-11 0 0.320 0.320 0.325 0.320 0.325 72,000 23,100 0.3208 0.320 0.320 0.325 0.320 0.325 72,000 0.3208 0.00%
2022-03-10 0 0.320 0.320 0.335 0.320 0.320 126,000 40,320 0.3200 0.320 0.320 0.335 0.320 0.320 126,000 0.3200 0.00%
2022-03-09 0 0.320 0.320 0.335 0.320 0.320 24,000 7,680 0.3200 0.320 0.320 0.335 0.320 0.320 24,000 0.3200 0.00%
2022-03-08 0 0.320 0.315 0.320 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2022-03-07 0 0.320 0.320 0.325 0.310 0.325 1,584,000 508,350 0.3209 0.320 0.320 0.325 0.310 0.325 1,584,000 0.3209 -3.03%
2022-03-04 0 0.330 0.320 0.330 0.325 0.330 1,024,000 334,530 0.3267 0.330 0.320 0.330 0.325 0.330 1,024,000 0.3267 -1.49%
2022-03-03 0 0.335 0.325 0.340 0.335 0.335 90,000 30,150 0.3350 0.335 0.325 0.340 0.335 0.335 90,000 0.3350 -2.90%
2022-03-02 0 0.345 0.325 0.345 0.345 0.345 119,600 39,095 0.3269 0.345 0.325 0.345 0.345 0.345 119,600 0.3269 0.00%
2022-03-01 0 0.345 0.325 0.345 0.345 0.345 60,800 20,936 0.3443 0.345 0.325 0.345 0.345 0.345 60,800 0.3443 0.00%
2022-02-28 0 0.345 0.325 0.345 0.320 0.345 72,000 23,310 0.3238 0.345 0.325 0.345 0.320 0.345 72,000 0.3238 2.99%
2022-02-25 0 0.335 0.325 0.335 - - 0 0 - 0.335 0.325 0.335 - - 0 - -2.90%
2022-02-24 0 0.345 0.320 0.345 0.325 0.330 96,000 31,230 0.3253 0.345 0.320 0.345 0.325 0.330 96,000 0.3253 0.00%
2022-02-23 0 0.345 0.330 0.360 - - 0 0 - 0.345 0.330 0.360 - - 0 - 0.00%
2022-02-22 0 0.345 0.330 0.350 0.340 0.345 186,000 63,420 0.3410 0.345 0.330 0.350 0.340 0.345 186,000 0.3410 1.47%
2022-02-21 0 0.340 0.330 0.360 0.340 0.340 210,000 71,400 0.3400 0.340 0.330 0.360 0.340 0.340 210,000 0.3400 0.00%
2022-02-18 0 0.340 0.340 0.355 0.340 0.350 112,000 39,020 0.3484 0.340 0.340 0.355 0.340 0.350 112,000 0.3484 0.00%
2022-02-17 0 0.340 0.340 0.360 0.340 0.350 82,000 28,280 0.3449 0.340 0.340 0.360 0.340 0.350 82,000 0.3449 -5.56%
2022-02-16 0 0.360 0.335 0.365 0.345 0.360 282,000 99,390 0.3524 0.360 0.335 0.365 0.345 0.360 282,000 0.3524 5.88%
2022-02-15 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2022-02-14 0 0.340 0.335 0.340 0.340 0.340 30,400 10,332 0.3399 0.340 0.335 0.340 0.340 0.340 30,400 0.3399 0.00%
2022-02-11 0 0.340 0.330 0.345 0.340 0.345 216,000 73,770 0.3415 0.340 0.330 0.345 0.340 0.345 216,000 0.3415 0.00%
2022-02-10 0 0.340 0.335 0.345 0.345 0.345 15,200 5,196 0.3418 0.340 0.335 0.345 0.345 0.345 15,200 0.3418 -1.45%
2022-02-09 0 0.345 0.335 0.350 0.330 0.350 70,000 24,030 0.3433 0.345 0.335 0.350 0.330 0.350 70,000 0.3433 2.99%
2022-02-08 0 0.335 0.335 0.345 0.330 0.345 90,000 30,390 0.3377 0.335 0.335 0.345 0.330 0.345 90,000 0.3377 1.52%
2022-02-07 0 0.330 0.325 0.345 - - 0 0 - 0.330 0.325 0.345 - - 0 - 0.00%
2022-02-04 0 0.330 0.325 0.350 0.330 0.330 94,000 30,940 0.3291 0.330 0.325 0.350 0.330 0.330 94,000 0.3291 1.54%
2022-01-31 0 0.325 0.325 0.340 0.325 0.325 78,000 25,350 0.3250 0.325 0.325 0.340 0.325 0.325 78,000 0.3250 0.00%
2022-01-28 0 0.325 0.320 0.340 - - 0 0 - 0.325 0.320 0.340 - - 0 - 1.56%
2022-01-27 0 0.320 0.315 0.325 0.315 0.325 736,000 235,170 0.3195 0.320 0.315 0.325 0.315 0.325 736,000 0.3195 -1.54%
2022-01-26 0 0.325 0.325 0.340 0.325 0.325 54,000 17,550 0.3250 0.325 0.325 0.340 0.325 0.325 54,000 0.3250 -1.52%
2022-01-25 0 0.330 0.325 0.340 - - 60,000 19,500 0.3250 0.330 0.325 0.340 - - 60,000 0.3250 0.00%
2022-01-24 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 1.54%
2022-01-21 0 0.325 0.320 0.340 0.325 0.325 96,000 31,200 0.3250 0.325 0.320 0.340 0.325 0.325 96,000 0.3250 -2.99%
2022-01-20 0 0.335 0.325 0.335 0.340 0.340 288,000 97,920 0.3400 0.335 0.325 0.335 0.340 0.340 288,000 0.3400 3.08%
2022-01-19 0 0.325 0.325 0.340 0.325 0.340 16,000 5,230 0.3269 0.325 0.325 0.340 0.325 0.340 16,000 0.3269 0.00%
2022-01-18 0 0.325 0.325 0.340 - - 48,000 15,600 0.3250 0.325 0.325 0.340 - - 48,000 0.3250 0.00%
2022-01-17 0 0.325 0.325 0.340 0.325 0.325 24,000 7,800 0.3250 0.325 0.325 0.340 0.325 0.325 24,000 0.3250 0.00%
2022-01-14 0 0.325 0.325 0.335 0.325 0.330 74,000 24,190 0.3269 0.325 0.325 0.335 0.325 0.330 74,000 0.3269 -5.80%
2022-01-13 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2022-01-12 0 0.345 0.330 0.350 0.345 0.345 90,000 31,050 0.3450 0.345 0.330 0.350 0.345 0.345 90,000 0.3450 0.00%
2022-01-11 0 0.345 0.330 0.345 0.325 0.345 174,000 58,950 0.3388 0.345 0.330 0.345 0.325 0.345 174,000 0.3388 -1.43%
2022-01-10 0 0.350 0.325 0.355 0.325 0.350 228,000 76,170 0.3341 0.350 0.325 0.355 0.325 0.350 228,000 0.3341 9.38%
2022-01-07 0 0.320 0.320 0.330 0.320 0.325 114,000 36,630 0.3213 0.320 0.320 0.330 0.320 0.325 114,000 0.3213 -1.54%
2022-01-06 0 0.325 0.320 0.330 0.325 0.330 226,000 73,840 0.3267 0.325 0.320 0.330 0.325 0.330 226,000 0.3267 -4.41%
2022-01-05 0 0.340 0.325 0.340 0.325 0.335 118,000 39,220 0.3324 0.340 0.325 0.340 0.325 0.335 118,000 0.3324 0.00%
2022-01-04 0 0.340 0.325 0.340 0.340 0.340 96,000 32,640 0.3400 0.340 0.325 0.340 0.340 0.340 96,000 0.3400 0.00%
2022-01-03 0 0.340 0.345 0.350 0.340 0.350 352,000 120,580 0.3426 0.340 0.345 0.350 0.340 0.350 352,000 0.3426 6.25%
2021-12-31 0 0.320 0.320 0.350 0.315 0.320 196,000 62,240 0.3176 0.320 0.320 0.350 0.315 0.320 196,000 0.3176 1.59%
2021-12-30 0 0.315 0.315 0.320 0.315 0.315 288,000 90,720 0.3150 0.315 0.315 0.320 0.315 0.315 288,000 0.3150 -1.56%
2021-12-29 0 0.320 0.315 0.350 0.320 0.320 6,000 1,920 0.3200 0.320 0.315 0.350 0.320 0.320 6,000 0.3200 -1.54%
2021-12-28 0 0.325 0.315 0.325 0.315 0.315 76,800 24,192 0.3150 0.325 0.315 0.325 0.315 0.315 76,800 0.3150 0.00%
2021-12-24 0 0.325 0.315 0.350 - - 0 0 - 0.325 0.315 0.350 - - 0 - 0.00%
2021-12-23 0 0.325 0.315 0.350 - - 0 0 - 0.325 0.315 0.350 - - 0 - 1.56%
2021-12-22 0 0.320 0.320 0.345 0.320 0.320 16,000 5,040 0.3150 0.320 0.320 0.345 0.320 0.320 16,000 0.3150 0.00%
2021-12-21 0 0.320 0.315 0.335 0.315 0.320 142,800 44,898 0.3144 0.320 0.315 0.335 0.315 0.320 142,800 0.3144 0.00%
2021-12-20 0 0.320 0.310 0.330 - - 400 116 0.2900 0.320 0.310 0.330 - - 400 0.2900 1.59%
2021-12-17 0 0.315 0.315 0.330 0.310 0.315 57,200 17,892 0.3128 0.315 0.315 0.330 0.310 0.315 57,200 0.3128 -5.97%
2021-12-16 0 0.335 0.310 0.335 - - 1,200 372 0.3100 0.335 0.310 0.335 - - 1,200 0.3100 0.00%
2021-12-15 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2021-12-14 0 0.335 0.330 0.350 0.330 0.330 50,800 16,750 0.3297 0.335 0.330 0.350 0.330 0.330 50,800 0.3297 0.00%
2021-12-13 0 0.335 0.335 0.360 0.335 0.335 66,000 22,110 0.3350 0.335 0.335 0.360 0.335 0.335 66,000 0.3350 0.00%
2021-12-10 0 0.335 0.335 0.370 - - 0 0 - 0.335 0.335 0.370 - - 0 - 0.00%
2021-12-09 0 0.335 0.335 0.340 0.335 0.340 174,000 58,470 0.3360 0.335 0.335 0.340 0.335 0.340 174,000 0.3360 -1.47%
2021-12-08 0 0.340 0.335 0.355 0.335 0.340 144,000 48,390 0.3360 0.340 0.335 0.355 0.335 0.340 144,000 0.3360 0.00%
2021-12-07 0 0.340 0.340 0.345 0.335 0.340 52,000 17,570 0.3379 0.340 0.340 0.345 0.335 0.340 52,000 0.3379 -1.45%
2021-12-06 0 0.345 0.335 0.350 0.335 0.345 222,000 74,940 0.3376 0.345 0.335 0.350 0.335 0.345 222,000 0.3376 1.47%
2021-12-03 0 0.340 0.340 0.350 0.340 0.340 36,000 12,210 0.3392 0.340 0.340 0.350 0.340 0.340 36,000 0.3392 -2.86%
2021-12-02 0 0.350 0.335 0.350 0.335 0.340 580,000 197,070 0.3398 0.350 0.335 0.350 0.335 0.340 580,000 0.3398 1.45%
2021-12-01 0 0.345 0.340 0.345 0.340 0.345 168,000 57,180 0.3404 0.345 0.340 0.345 0.340 0.345 168,000 0.3404 2.99%
2021-11-30 0 0.335 0.335 0.350 0.335 0.335 30,000 10,050 0.3350 0.335 0.335 0.350 0.335 0.335 30,000 0.3350 -1.47%
2021-11-29 0 0.340 0.340 0.365 0.340 0.340 44,000 14,930 0.3393 0.340 0.340 0.365 0.340 0.340 44,000 0.3393 -1.45%
2021-11-26 0 0.345 0.340 0.355 0.345 0.355 252,000 87,660 0.3479 0.345 0.340 0.355 0.345 0.355 252,000 0.3479 -4.17%
2021-11-25 0 0.360 0.345 0.365 0.360 0.360 162,000 58,320 0.3600 0.360 0.345 0.365 0.360 0.360 162,000 0.3600 2.86%
2021-11-24 0 0.350 0.350 0.360 0.335 0.355 144,000 50,280 0.3492 0.350 0.350 0.360 0.335 0.355 144,000 0.3492 6.06%
2021-11-23 0 0.330 0.330 0.345 0.330 0.360 408,000 138,774 0.3401 0.330 0.330 0.345 0.330 0.360 408,000 0.3401 0.00%
2021-11-22 0 0.330 0.325 0.355 0.325 0.330 102,000 33,180 0.3253 0.330 0.325 0.355 0.325 0.330 102,000 0.3253 1.54%
2021-11-19 0 0.325 0.325 0.345 0.325 0.345 450,000 151,230 0.3361 0.325 0.325 0.345 0.325 0.345 450,000 0.3361 0.00%
2021-11-18 0 0.325 0.320 0.365 0.325 0.335 198,000 65,760 0.3321 0.325 0.320 0.365 0.325 0.335 198,000 0.3321 -9.72%
2021-11-17 0 0.360 0.350 0.360 0.360 0.360 198,000 71,280 0.3600 0.360 0.350 0.360 0.360 0.360 198,000 0.3600 0.00%
2021-11-16 0 0.360 0.345 0.360 0.360 0.360 168,000 60,480 0.3600 0.360 0.345 0.360 0.360 0.360 168,000 0.3600 9.09%
2021-11-15 0 0.330 0.325 0.355 0.330 0.330 58,000 19,020 0.3279 0.330 0.325 0.355 0.330 0.330 58,000 0.3279 0.00%
2021-11-12 0 0.330 0.315 0.330 0.300 0.330 60,000 18,840 0.3140 0.330 0.315 0.330 0.300 0.330 60,000 0.3140 6.45%
2021-11-11 0 0.310 0.310 0.325 0.310 0.335 516,000 164,130 0.3181 0.310 0.310 0.325 0.310 0.335 516,000 0.3181 -6.06%
2021-11-10 0 0.330 0.330 0.370 0.325 0.350 576,800 193,560 0.3356 0.330 0.330 0.370 0.325 0.350 576,800 0.3356 -4.35%
2021-11-09 0 0.345 0.345 0.350 0.345 0.345 6,000 2,070 0.3450 0.345 0.345 0.350 0.345 0.345 6,000 0.3450 -1.43%
2021-11-08 0 0.350 0.350 0.385 0.350 0.370 492,000 177,930 0.3616 0.350 0.350 0.385 0.350 0.370 492,000 0.3616 -11.39%
2021-11-05 0 0.395 0.375 0.395 0.370 0.390 336,000 128,160 0.3814 0.395 0.375 0.395 0.370 0.390 336,000 0.3814 -2.47%
2021-11-04 0 0.405 0.390 0.405 0.400 0.425 310,000 125,810 0.4058 0.405 0.390 0.405 0.400 0.425 310,000 0.4058 -6.90%
2021-11-03 0 0.435 0.435 0.440 0.385 0.480 3,013,200 1,316,792 0.4370 0.435 0.435 0.440 0.385 0.480 3,013,200 0.4370 14.47%
2021-11-02 0 0.380 0.370 0.380 0.350 0.380 429,800 156,196 0.3634 0.380 0.370 0.380 0.350 0.380 429,800 0.3634 8.57%
2021-11-01 0 0.350 0.345 0.360 0.350 0.350 6,000 2,100 0.3500 0.350 0.345 0.360 0.350 0.350 6,000 0.3500 0.00%
2021-10-29 0 0.350 0.330 0.355 0.345 0.365 164,000 57,650 0.3515 0.350 0.330 0.355 0.345 0.365 164,000 0.3515 1.45%
2021-10-28 0 0.345 0.345 0.360 0.340 0.345 36,000 12,390 0.3442 0.345 0.345 0.360 0.340 0.345 36,000 0.3442 6.15%
2021-10-27 0 0.325 0.320 0.325 0.325 0.330 99,200 32,394 0.3266 0.325 0.320 0.325 0.325 0.330 99,200 0.3266 1.56%
2021-10-26 0 0.320 0.315 0.330 - - 0 0 - 0.320 0.315 0.330 - - 0 - 0.00%
2021-10-25 0 0.320 0.305 0.325 0.320 0.320 242,000 77,380 0.3198 0.320 0.305 0.325 0.320 0.320 242,000 0.3198 -1.54%
2021-10-22 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2021-10-21 0 0.325 0.320 0.340 - - 0 0 - 0.325 0.320 0.340 - - 0 - 0.00%
2021-10-20 0 0.325 0.310 0.325 0.325 0.325 30,000 9,750 0.3250 0.325 0.310 0.325 0.325 0.325 30,000 0.3250 0.00%
2021-10-19 0 0.325 0.320 0.335 0.320 0.320 7,200 2,304 0.3200 0.325 0.320 0.335 0.320 0.320 7,200 0.3200 1.56%
2021-10-18 0 0.320 0.310 0.320 0.305 0.320 404,000 125,450 0.3105 0.320 0.310 0.320 0.305 0.320 404,000 0.3105 0.00%
2021-10-15 0 0.320 0.310 0.325 0.315 0.320 106,000 33,780 0.3187 0.320 0.310 0.325 0.315 0.320 106,000 0.3187 -1.54%
2021-10-12 0 0.325 0.320 0.330 0.325 0.325 90,000 29,250 0.3250 0.325 0.320 0.330 0.325 0.325 90,000 0.3250 1.56%
2021-10-11 0 0.320 0.315 0.330 0.315 0.320 366,000 117,100 0.3199 0.320 0.315 0.330 0.315 0.320 366,000 0.3199 -3.03%
2021-10-08 0 0.330 0.320 0.330 0.325 0.330 120,000 39,180 0.3265 0.330 0.320 0.330 0.325 0.330 120,000 0.3265 1.54%
2021-10-07 0 0.325 0.325 0.335 0.310 0.325 1,814,000 583,790 0.3218 0.325 0.325 0.335 0.310 0.325 1,814,000 0.3218 0.00%
2021-10-06 0 0.325 0.320 0.330 0.325 0.325 24,000 7,800 0.3250 0.325 0.320 0.330 0.325 0.325 24,000 0.3250 -4.41%
2021-10-05 0 0.340 0.320 0.340 0.320 0.340 247,600 80,288 0.3243 0.340 0.320 0.340 0.320 0.340 247,600 0.3243 0.00%
2021-10-04 0 0.340 0.330 0.340 0.300 0.345 462,000 155,220 0.3360 0.340 0.330 0.340 0.300 0.345 462,000 0.3360 4.62%
2021-09-30 0 0.325 0.320 0.325 0.310 0.335 1,806,000 585,030 0.3239 0.325 0.320 0.325 0.310 0.335 1,806,000 0.3239 8.33%
2021-09-29 0 0.300 0.295 0.300 0.285 0.300 212,400 62,280 0.2932 0.300 0.295 0.300 0.285 0.300 212,400 0.2932 1.69%
2021-09-28 0 0.295 0.295 0.310 0.270 0.315 1,788,000 514,170 0.2876 0.295 0.295 0.310 0.270 0.315 1,788,000 0.2876 -1.67%
2021-09-27 0 0.300 0.295 0.300 0.260 0.400 10,111,200 3,161,782 0.3127 0.300 0.295 0.300 0.260 0.400 10,111,200 0.3127 -25.93%
2021-09-24 0 0.405 0.410 0.425 0.405 0.410 186,000 75,870 0.4079 0.405 0.410 0.425 0.405 0.410 186,000 0.4079 -1.22%
2021-09-23 0 0.410 0.410 0.420 0.405 0.415 108,000 44,040 0.4078 0.410 0.410 0.420 0.405 0.415 108,000 0.4078 -2.38%
2021-09-21 0 0.420 0.415 0.430 0.420 0.425 78,000 32,790 0.4204 0.420 0.415 0.430 0.420 0.425 78,000 0.4204 -2.33%
2021-09-20 0 0.430 0.420 0.430 0.400 0.435 426,000 177,930 0.4177 0.430 0.420 0.430 0.400 0.435 426,000 0.4177 2.38%
2021-09-17 0 0.420 0.415 0.430 0.400 0.435 109,200 45,162 0.4136 0.420 0.415 0.430 0.400 0.435 109,200 0.4136 -1.18%
2021-09-16 0 0.425 0.425 0.430 0.420 0.435 391,200 166,410 0.4254 0.425 0.425 0.430 0.420 0.435 391,200 0.4254 -6.59%
2021-09-15 0 0.455 0.430 0.455 0.450 0.455 2,220,400 1,009,724 0.4547 0.455 0.430 0.455 0.450 0.455 2,220,400 0.4547 0.00%
2021-09-14 0 0.455 0.435 0.460 0.430 0.475 1,609,600 724,214 0.4499 0.455 0.435 0.460 0.430 0.475 1,609,600 0.4499 -6.19%
2021-09-13 0 0.485 0.465 0.485 0.465 0.485 1,014,000 479,910 0.4733 0.485 0.465 0.485 0.465 0.485 1,014,000 0.4733 0.00%
2021-09-10 0 0.485 0.485 0.490 0.480 0.550 5,154,000 2,631,200 0.5105 0.485 0.485 0.490 0.480 0.550 5,154,000 0.5105 -2.02%
2021-09-09 0 0.495 0.480 0.495 0.455 0.500 2,930,400 1,418,446 0.4840 0.495 0.480 0.495 0.455 0.500 2,930,400 0.4840 8.79%
2021-09-08 0 0.455 0.445 0.455 0.410 0.455 1,947,600 861,386 0.4423 0.455 0.445 0.455 0.410 0.455 1,947,600 0.4423 7.06%
2021-09-07 0 0.425 0.425 0.430 0.415 0.450 638,000 270,490 0.4240 0.425 0.425 0.430 0.415 0.450 638,000 0.4240 -1.16%
2021-09-06 0 0.430 0.425 0.435 0.385 0.475 10,825,650 4,671,379 0.4315 0.430 0.425 0.435 0.385 0.475 10,825,650 0.4315 16.22%
2021-09-03 0 0.370 0.370 0.380 0.370 0.385 372,000 139,560 0.3752 0.370 0.370 0.380 0.370 0.385 372,000 0.3752 -2.63%
2021-09-02 0 0.380 0.380 0.385 0.380 0.380 208,000 78,980 0.3797 0.380 0.380 0.385 0.380 0.380 208,000 0.3797 0.00%
2021-09-01 0 0.380 0.375 0.380 0.380 0.395 1,173,600 451,462 0.3847 0.380 0.375 0.380 0.380 0.395 1,173,600 0.3847 0.00%
2021-08-31 0 0.380 0.380 0.385 0.380 0.400 2,482,800 959,756 0.3866 0.380 0.380 0.385 0.380 0.400 2,482,800 0.3866 -8.43%
2021-08-30 0 0.415 0.410 0.420 0.380 0.440 4,365,600 1,809,520 0.4145 0.415 0.410 0.420 0.380 0.440 4,365,600 0.4145 7.79%
2021-08-27 0 0.385 0.370 0.390 0.385 0.385 254,000 97,720 0.3847 0.385 0.370 0.390 0.385 0.385 254,000 0.3847 4.05%
2021-08-26 0 0.370 0.370 0.380 0.360 0.370 582,000 214,744 0.3690 0.370 0.370 0.380 0.360 0.370 582,000 0.3690 0.00%
2021-08-25 0 0.370 0.370 0.375 0.365 0.370 80,000 29,440 0.3680 0.370 0.370 0.375 0.365 0.370 80,000 0.3680 0.00%
2021-08-24 0 0.370 0.370 0.385 0.370 0.375 188,400 70,260 0.3729 0.370 0.370 0.385 0.370 0.375 188,400 0.3729 -1.33%
2021-08-23 0 0.375 0.375 0.390 0.375 0.390 44,800 16,968 0.3788 0.375 0.375 0.390 0.375 0.390 44,800 0.3788 -2.60%
2021-08-20 0 0.385 0.375 0.385 0.355 0.385 723,600 272,634 0.3768 0.385 0.375 0.385 0.355 0.385 723,600 0.3768 -3.75%
2021-08-19 0 0.400 0.380 0.400 0.375 0.400 85,200 32,632 0.3830 0.400 0.380 0.400 0.375 0.400 85,200 0.3830 0.00%
2021-08-18 0 0.400 0.385 0.400 0.390 0.415 144,000 56,730 0.3940 0.400 0.385 0.400 0.390 0.415 144,000 0.3940 3.90%
2021-08-17 0 0.385 0.380 0.385 0.385 0.435 1,806,400 738,108 0.4086 0.385 0.380 0.385 0.385 0.435 1,806,400 0.4086 -7.23%
2021-08-16 0 0.415 0.410 0.420 0.380 0.440 1,771,940 732,254 0.4132 0.415 0.410 0.420 0.380 0.440 1,771,940 0.4132 7.79%
2021-08-13 0 0.385 0.380 0.390 0.380 0.395 1,561,200 605,432 0.3878 0.385 0.380 0.390 0.380 0.395 1,561,200 0.3878 -2.53%
2021-08-12 0 0.395 0.390 0.395 0.360 0.400 1,198,800 455,428 0.3799 0.395 0.390 0.395 0.360 0.400 1,198,800 0.3799 8.22%
2021-08-11 0 0.365 0.365 0.370 0.355 0.365 749,600 267,548 0.3569 0.365 0.365 0.370 0.355 0.365 749,600 0.3569 2.82%
2021-08-10 0 0.355 0.355 0.365 0.355 0.360 442,400 157,606 0.3563 0.355 0.355 0.365 0.355 0.360 442,400 0.3563 -1.39%
2021-08-09 0 0.360 0.355 0.365 0.355 0.360 775,600 276,890 0.3570 0.360 0.355 0.365 0.355 0.360 775,600 0.3570 0.00%
2021-08-06 0 0.360 0.355 0.360 0.355 0.360 203,600 72,624 0.3567 0.360 0.355 0.360 0.355 0.360 203,600 0.3567 -1.37%
2021-08-05 0 0.365 0.365 0.370 0.355 0.360 363,200 130,010 0.3580 0.365 0.365 0.370 0.355 0.360 363,200 0.3580 1.39%
2021-08-04 0 0.360 0.355 0.360 0.350 0.365 1,305,200 466,544 0.3575 0.360 0.355 0.360 0.350 0.365 1,305,200 0.3575 -6.49%
2021-08-03 0 0.385 0.370 0.385 0.370 0.385 271,200 100,696 0.3713 0.385 0.370 0.385 0.370 0.385 271,200 0.3713 5.48%
2021-08-02 0 0.365 0.365 0.370 - - 0 0 - 0.365 0.365 0.370 - - 0 - 1.39%
2021-07-30 0 0.360 0.360 0.365 0.355 0.365 372,800 133,312 0.3576 0.360 0.360 0.365 0.355 0.365 372,800 0.3576 -1.37%
2021-07-29 0 0.365 0.355 0.365 0.355 0.370 50,000 17,972 0.3594 0.365 0.355 0.365 0.355 0.370 50,000 0.3594 1.39%
2021-07-28 0 0.360 0.360 0.370 0.350 0.360 228,000 80,660 0.3538 0.360 0.360 0.370 0.350 0.360 228,000 0.3538 1.41%
2021-07-27 0 0.355 0.355 0.365 0.350 0.370 1,451,600 514,410 0.3544 0.355 0.355 0.365 0.350 0.370 1,451,600 0.3544 0.35%
2021-07-26 0 0.365 0.360 0.365 0.350 0.385 2,517,200 912,302 0.3624 0.354 0.349 0.354 0.339 0.373 2,597,252 0.3513 -7.59%
2021-07-23 0 0.079 0.079 0.082 0.079 0.082 3,102,000 249,194 0.0803 0.383 0.383 0.397 0.383 0.397 640,130 0.3893 -3.66%
2021-07-22 0 0.082 0.081 0.082 0.080 0.085 9,816,000 800,312 0.0815 0.397 0.393 0.397 0.388 0.412 2,025,634 0.3951 0.00%
2021-07-21 0 0.082 0.082 0.085 0.079 0.082 8,562,000 678,032 0.0792 0.397 0.397 0.412 0.383 0.397 1,766,858 0.3838 3.80%
2021-07-20 0 0.079 0.078 0.080 0.077 0.083 12,790,000 1,017,438 0.0795 0.383 0.378 0.388 0.373 0.402 2,639,350 0.3855 -3.66%
2021-07-19 0 0.082 0.082 0.084 0.082 0.083 868,000 71,266 0.0821 0.397 0.397 0.407 0.397 0.402 179,121 0.3979 -2.38%
2021-07-16 0 0.084 0.082 0.086 0.084 0.084 152,000 12,768 0.0840 0.407 0.397 0.417 0.407 0.407 31,367 0.4071 0.00%
2021-07-15 0 0.084 0.083 0.084 0.083 0.086 2,288,000 192,782 0.0843 0.407 0.402 0.407 0.402 0.417 472,153 0.4083 2.44%
2021-07-14 0 0.082 0.082 0.083 0.081 0.084 832,000 68,574 0.0824 0.397 0.397 0.402 0.393 0.407 171,692 0.3994 0.00%
2021-07-13 0 0.082 0.081 0.082 0.081 0.083 1,552,000 126,252 0.0813 0.397 0.393 0.397 0.393 0.402 320,271 0.3942 -1.20%
2021-07-12 0 0.083 0.081 0.083 0.080 0.086 4,262,000 354,060 0.0831 0.402 0.393 0.402 0.388 0.417 879,508 0.4026 0.00%
2021-07-09 0 0.083 0.082 0.083 0.082 0.083 160,000 13,126 0.0820 0.402 0.397 0.402 0.397 0.402 33,018 0.3975 1.22%
2021-07-08 0 0.082 0.082 0.084 0.082 0.084 306,000 25,104 0.0820 0.397 0.397 0.407 0.397 0.407 63,146 0.3976 -3.53%
2021-07-07 0 0.085 0.084 0.085 0.083 0.085 300,000 24,974 0.0832 0.412 0.407 0.412 0.402 0.412 61,908 0.4034 -2.30%
2021-07-06 0 0.087 0.086 0.087 0.082 0.087 2,142,000 178,518 0.0833 0.422 0.417 0.422 0.397 0.422 442,024 0.4039 6.10%
2021-07-05 0 0.082 0.082 0.083 0.081 0.083 2,136,000 174,970 0.0819 0.397 0.397 0.402 0.393 0.402 440,786 0.3970 0.00%
2021-07-02 0 0.082 0.081 0.082 0.081 0.085 1,282,000 106,292 0.0829 0.397 0.393 0.397 0.393 0.412 264,554 0.4018 0.00%
2021-06-30 0 0.082 0.081 0.082 0.081 0.084 7,294,000 603,424 0.0827 0.397 0.393 0.397 0.393 0.407 1,505,193 0.4009 -1.20%
2021-06-29 0 0.083 0.081 0.083 0.082 0.083 8,000 658 0.0823 0.402 0.393 0.402 0.397 0.402 1,651 0.3986 0.00%
2021-06-28 0 0.083 0.083 0.085 0.081 0.085 232,000 19,138 0.0825 0.402 0.402 0.412 0.393 0.412 47,876 0.3997 2.47%
2021-06-25 0 0.081 0.081 0.082 0.081 0.084 1,290,000 104,910 0.0813 0.393 0.393 0.397 0.393 0.407 266,205 0.3941 0.00%
2021-06-24 0 0.081 0.081 0.083 0.081 0.083 176,000 14,572 0.0828 0.393 0.393 0.402 0.393 0.402 36,319 0.4012 -2.41%
2021-06-23 0 0.083 0.081 0.083 0.081 0.083 596,000 48,700 0.0817 0.402 0.393 0.402 0.393 0.402 122,991 0.3960 3.75%
2021-06-22 0 0.080 0.080 0.081 0.080 0.082 3,566,000 285,408 0.0800 0.388 0.388 0.393 0.388 0.397 735,881 0.3878 -1.23%
2021-06-21 0 0.081 0.080 0.081 0.080 0.089 3,406,000 275,360 0.0808 0.393 0.388 0.393 0.388 0.431 702,864 0.3918 -2.41%
2021-06-18 0 0.083 0.080 0.084 0.080 0.083 1,454,000 118,896 0.0818 0.402 0.388 0.407 0.388 0.402 300,048 0.3963 1.22%
2021-06-17 0 0.082 0.080 0.082 0.079 0.092 9,972,000 824,602 0.0827 0.397 0.388 0.397 0.383 0.446 2,057,826 0.4007 3.80%
2021-06-16 0 0.079 0.079 0.082 0.078 0.078 416,000 32,448 0.0780 0.383 0.383 0.397 0.378 0.378 85,846 0.3780 1.28%
2021-06-15 0 0.078 0.078 0.080 0.078 0.080 674,000 53,092 0.0788 0.378 0.378 0.388 0.378 0.388 139,087 0.3817 -2.50%
2021-06-11 0 0.080 0.079 0.080 0.079 0.082 82,000 6,530 0.0796 0.388 0.383 0.388 0.383 0.397 16,922 0.3859 1.27%
2021-06-10 0 0.079 0.079 0.080 0.079 0.083 1,196,000 95,382 0.0798 0.383 0.383 0.388 0.383 0.402 246,807 0.3865 -1.25%
2021-06-09 0 0.080 0.080 0.081 0.080 0.081 380,000 30,402 0.0800 0.388 0.388 0.393 0.388 0.393 78,417 0.3877 -2.44%
2021-06-08 0 0.082 0.081 0.082 0.080 0.083 750,000 60,480 0.0806 0.397 0.393 0.397 0.388 0.402 154,770 0.3908 2.50%
2021-06-07 0 0.080 0.079 0.080 0.080 0.084 518,000 41,576 0.0803 0.388 0.383 0.388 0.388 0.407 106,895 0.3889 -1.23%
2021-06-04 0 0.081 0.081 0.082 0.079 0.082 244,000 19,704 0.0808 0.393 0.393 0.397 0.383 0.397 50,352 0.3913 -1.22%
2021-06-03 0 0.082 0.079 0.082 0.078 0.082 388,000 30,882 0.0796 0.397 0.383 0.397 0.378 0.397 80,068 0.3857 2.50%
2021-06-02 0 0.080 0.080 0.082 0.080 0.082 490,000 39,886 0.0814 0.388 0.388 0.397 0.388 0.397 101,117 0.3945 -1.23%
2021-06-01 0 0.081 0.079 0.081 0.079 0.083 300,000 24,018 0.0801 0.393 0.383 0.393 0.383 0.402 61,908 0.3880 -1.22%
2021-05-31 0 0.082 0.080 0.082 0.084 0.084 4,000 336 0.0840 0.397 0.388 0.397 0.407 0.407 825 0.4071 0.00%
2021-05-28 0 0.082 0.080 0.083 0.079 0.083 858,000 68,154 0.0794 0.397 0.388 0.402 0.383 0.402 177,057 0.3849 -2.38%
2021-05-27 0 0.084 0.081 0.084 0.079 0.085 1,634,000 132,694 0.0812 0.407 0.393 0.407 0.383 0.412 337,193 0.3935 3.70%
2021-05-26 0 0.081 0.080 0.081 - - 0 0 - 0.393 0.388 0.393 - - 0 - -1.22%
2021-05-25 0 0.082 0.080 0.083 0.080 0.083 564,000 45,630 0.0809 0.397 0.388 0.402 0.388 0.402 116,387 0.3921 -1.20%
2021-05-24 0 0.083 0.080 0.083 0.084 0.085 832,000 69,910 0.0840 0.402 0.388 0.402 0.407 0.412 171,692 0.4072 2.47%
2021-05-21 0 0.081 0.081 0.083 0.078 0.092 1,176,000 97,540 0.0829 0.393 0.393 0.402 0.378 0.446 242,680 0.4019 3.85%
2021-05-20 0 0.078 0.078 0.081 0.077 0.083 242,000 19,176 0.0792 0.378 0.378 0.393 0.373 0.402 49,939 0.3840 -6.02%
2021-05-18 0 0.083 0.083 0.084 0.080 0.083 842,000 68,902 0.0818 0.402 0.402 0.407 0.388 0.402 173,755 0.3965 3.75%
2021-05-17 0 0.080 0.077 0.081 0.076 0.080 1,870,000 147,614 0.0789 0.388 0.373 0.393 0.368 0.388 385,894 0.3825 1.27%
2021-05-14 0 0.079 0.077 0.079 0.076 0.079 992,000 75,772 0.0764 0.383 0.373 0.383 0.368 0.383 204,710 0.3701 1.28%
2021-05-13 0 0.078 0.077 0.078 0.080 0.080 6,000 480 0.0800 0.378 0.373 0.378 0.388 0.388 1,238 0.3877 0.00%
2021-05-12 0 0.078 0.078 0.079 0.076 0.081 286,000 22,642 0.0792 0.378 0.378 0.383 0.368 0.393 59,019 0.3836 2.63%
2021-05-11 0 0.076 0.076 0.079 0.076 0.080 742,000 57,456 0.0774 0.368 0.368 0.383 0.368 0.388 153,119 0.3752 -2.56%
2021-05-10 0 0.078 0.076 0.079 0.075 0.083 836,000 64,442 0.0771 0.378 0.368 0.383 0.363 0.402 172,517 0.3735 -2.50%
2021-05-07 0 0.080 0.080 0.083 0.080 0.087 328,000 26,296 0.0802 0.388 0.388 0.402 0.388 0.422 67,686 0.3885 0.00%
2021-05-06 0 0.080 0.080 0.081 0.080 0.083 1,134,000 91,010 0.0803 0.388 0.388 0.393 0.388 0.402 234,013 0.3889 -2.44%
2021-05-05 0 0.082 0.082 0.084 0.080 0.085 3,282,000 275,186 0.0838 0.397 0.397 0.407 0.388 0.412 677,275 0.4063 -2.38%
2021-05-04 0 0.084 0.084 0.085 0.083 0.085 544,000 45,300 0.0833 0.407 0.407 0.412 0.402 0.412 112,260 0.4035 -1.18%
2021-05-03 0 0.085 0.083 0.086 0.083 0.085 1,476,000 123,524 0.0837 0.412 0.402 0.417 0.402 0.412 304,588 0.4055 0.00%
2021-04-30 0 0.085 0.082 0.085 0.081 0.091 1,094,000 91,576 0.0837 0.412 0.397 0.412 0.393 0.441 225,758 0.4056 1.19%
2021-04-29 0 0.084 0.082 0.084 0.082 0.086 1,392,000 114,622 0.0823 0.407 0.397 0.407 0.397 0.417 287,254 0.3990 1.20%
2021-04-28 0 0.083 0.083 0.086 0.083 0.087 502,000 43,234 0.0861 0.402 0.402 0.417 0.402 0.422 103,593 0.4173 -3.49%
2021-04-27 0 0.086 0.083 0.086 0.086 0.089 658,000 57,014 0.0866 0.417 0.402 0.417 0.417 0.431 135,785 0.4199 0.00%
2021-04-26 0 0.086 0.086 0.090 0.086 0.088 1,308,000 113,676 0.0869 0.417 0.417 0.436 0.417 0.426 269,919 0.4211 -2.27%
2021-04-23 0 0.088 0.086 0.088 0.084 0.091 2,484,000 216,848 0.0873 0.426 0.417 0.426 0.407 0.441 512,599 0.4230 4.76%
2021-04-22 0 0.084 0.084 0.087 0.083 0.087 1,064,000 90,514 0.0851 0.407 0.407 0.422 0.402 0.422 219,567 0.4122 1.20%
2021-04-21 0 0.083 0.083 0.088 0.081 0.098 4,896,000 426,796 0.0872 0.402 0.402 0.426 0.393 0.475 1,010,341 0.4224 -10.75%
2021-04-20 0 0.093 0.085 0.093 0.083 0.095 5,740,000 497,374 0.0867 0.451 0.412 0.451 0.402 0.460 1,184,509 0.4199 9.41%
2021-04-19 0 0.085 0.085 0.091 0.081 0.097 1,136,000 100,372 0.0884 0.412 0.412 0.441 0.393 0.470 234,425 0.4282 -4.49%
2021-04-16 0 0.089 0.088 0.089 0.088 0.090 648,000 57,064 0.0881 0.431 0.426 0.431 0.426 0.436 133,722 0.4267 1.14%
2021-04-15 0 0.088 0.085 0.089 0.085 0.090 5,242,000 462,360 0.0882 0.426 0.412 0.431 0.412 0.436 1,081,741 0.4274 6.02%
2021-04-14 0 0.083 0.081 0.083 0.078 0.085 4,212,000 351,046 0.0833 0.402 0.393 0.402 0.378 0.412 869,190 0.4039 3.75%
2021-04-13 0 0.080 0.080 0.083 0.075 0.083 2,878,000 226,718 0.0788 0.388 0.388 0.402 0.363 0.402 593,905 0.3817 5.26%
2021-04-12 0 0.076 0.075 0.077 0.075 0.080 6,862,000 520,008 0.0758 0.368 0.363 0.373 0.363 0.388 1,416,045 0.3672 -2.56%
2021-04-09 0 0.078 0.077 0.078 0.073 0.080 28,416,000 2,148,022 0.0756 0.378 0.373 0.378 0.354 0.388 5,863,938 0.3663 -13.33%
2021-04-08 0 0.090 0.088 0.090 0.086 0.092 1,514,000 134,284 0.0887 0.436 0.426 0.436 0.417 0.446 312,430 0.4298 -3.23%
2021-04-07 0 0.093 0.090 0.093 0.087 0.095 2,526,000 225,348 0.0892 0.451 0.436 0.451 0.422 0.460 521,266 0.4323 3.33%
2021-04-01 0 0.090 0.087 0.090 0.086 0.090 2,022,000 179,684 0.0889 0.436 0.422 0.436 0.417 0.436 417,261 0.4306 -4.26%
2021-03-31 0 0.094 0.090 0.093 0.086 0.096 3,112,000 284,966 0.0916 0.456 0.436 0.451 0.417 0.465 642,194 0.4437 -1.05%
2021-03-30 0 0.095 0.095 0.098 0.095 0.099 524,000 50,612 0.0966 0.460 0.460 0.475 0.460 0.480 108,133 0.4681 -2.06%
2021-03-29 0 0.097 0.095 0.099 0.090 0.099 1,856,000 173,996 0.0937 0.470 0.460 0.480 0.436 0.480 383,005 0.4543 -3.00%
2021-03-26 0 0.100 0.097 0.100 0.095 0.101 1,328,000 129,768 0.0977 0.485 0.470 0.485 0.460 0.489 274,047 0.4735 0.00%
2021-03-25 0 0.100 0.099 0.101 0.098 0.104 1,020,000 100,970 0.0990 0.485 0.480 0.489 0.475 0.504 210,488 0.4797 -1.96%
2021-03-24 0 0.102 0.099 0.102 0.099 0.102 2,142,000 213,620 0.0997 0.494 0.480 0.494 0.480 0.494 442,024 0.4833 0.00%
2021-03-23 0 0.102 0.100 0.103 0.098 0.102 1,136,000 113,400 0.0998 0.494 0.485 0.499 0.475 0.494 234,425 0.4837 -0.97%
2021-03-22 0 0.103 0.103 0.104 0.102 0.104 1,918,000 198,054 0.1033 0.499 0.499 0.504 0.494 0.504 395,799 0.5004 -0.96%
2021-03-19 0 0.104 0.103 0.107 0.098 0.109 6,514,000 661,374 0.1015 0.504 0.499 0.519 0.475 0.528 1,344,232 0.4920 0.97%
2021-03-18 0 0.103 0.102 0.103 0.103 0.109 4,266,000 441,298 0.1034 0.499 0.494 0.499 0.499 0.528 880,334 0.5013 -0.96%
2021-03-17 0 0.104 0.104 0.107 0.104 0.110 3,774,000 403,922 0.1070 0.504 0.504 0.519 0.504 0.533 778,804 0.5186 -1.89%
2021-03-16 0 0.106 0.103 0.106 0.102 0.109 4,206,000 442,580 0.1052 0.514 0.499 0.514 0.494 0.528 867,952 0.5099 0.95%
2021-03-15 0 0.105 0.105 0.110 0.105 0.111 1,476,000 156,668 0.1061 0.509 0.509 0.533 0.509 0.538 304,588 0.5144 -4.55%
2021-03-12 0 0.110 0.107 0.113 0.104 0.114 836,000 90,594 0.1084 0.533 0.519 0.548 0.504 0.552 172,517 0.5251 0.00%
2021-03-11 0 0.110 0.110 0.113 0.110 0.115 1,594,000 179,440 0.1126 0.533 0.533 0.548 0.533 0.557 328,939 0.5455 -1.79%
2021-03-10 0 0.112 0.112 0.113 0.107 0.116 1,648,000 183,890 0.1116 0.543 0.543 0.548 0.519 0.562 340,082 0.5407 -2.61%
2021-03-09 0 0.115 0.110 0.115 0.110 0.121 1,396,000 156,894 0.1124 0.557 0.533 0.557 0.533 0.586 288,079 0.5446 -0.86%
2021-03-08 0 0.116 0.111 0.116 0.111 0.121 4,100,000 476,730 0.1163 0.562 0.538 0.562 0.538 0.586 846,078 0.5635 1.75%
2021-03-05 0 0.114 0.115 0.118 0.110 0.120 11,498,000 1,288,706 0.1121 0.552 0.557 0.572 0.533 0.582 2,372,732 0.5431 -1.72%
2021-03-04 0 0.116 0.116 0.121 0.115 0.123 6,760,000 801,626 0.1186 0.562 0.562 0.586 0.557 0.596 1,394,996 0.5746 -5.69%
2021-03-03 0 0.123 0.118 0.123 0.117 0.152 22,712,000 2,841,848 0.1251 0.596 0.572 0.596 0.567 0.737 4,686,858 0.6063 -6.11%
2021-03-02 0 0.131 0.129 0.137 0.129 0.138 1,840,000 241,728 0.1314 0.635 0.625 0.664 0.625 0.669 379,703 0.6366 1.55%
2021-03-01 0 0.129 0.128 0.133 0.126 0.139 3,174,000 409,788 0.1291 0.625 0.620 0.645 0.611 0.674 654,988 0.6256 -4.44%
2021-02-26 0 0.135 0.135 0.139 0.131 0.139 3,358,000 455,106 0.1355 0.654 0.654 0.674 0.635 0.674 692,958 0.6568 -4.26%
2021-02-25 0 0.141 0.139 0.141 0.138 0.144 3,588,000 500,480 0.1395 0.683 0.674 0.683 0.669 0.698 740,421 0.6759 -0.70%
2021-02-24 0 0.142 0.141 0.143 0.138 0.153 4,876,000 709,558 0.1455 0.688 0.683 0.693 0.669 0.741 1,006,213 0.7052 -5.96%
2021-02-23 0 0.151 0.151 0.153 0.150 0.155 1,228,000 185,868 0.1514 0.732 0.732 0.741 0.727 0.751 253,411 0.7335 -1.95%
2021-02-22 0 0.154 0.154 0.156 0.154 0.158 5,504,000 856,114 0.1555 0.746 0.746 0.756 0.746 0.766 1,135,808 0.7537 0.65%
2021-02-19 0 0.153 0.153 0.154 0.151 0.157 1,978,000 306,540 0.1550 0.741 0.741 0.746 0.732 0.761 408,181 0.7510 2.00%
2021-02-18 0 0.150 0.150 0.152 0.149 0.153 3,472,000 522,734 0.1506 0.727 0.727 0.737 0.722 0.741 716,483 0.7296 -0.66%
2021-02-17 0 0.151 0.151 0.156 0.148 0.158 4,004,000 608,046 0.1519 0.732 0.732 0.756 0.717 0.766 826,267 0.7359 -4.43%
2021-02-16 0 0.158 0.155 0.158 0.151 0.158 2,862,000 446,188 0.1559 0.766 0.751 0.766 0.732 0.766 590,604 0.7555 0.00%
2021-02-11 0 0.158 0.157 0.162 0.150 0.162 5,956,000 929,980 0.1561 0.766 0.761 0.785 0.727 0.785 1,229,083 0.7566 0.64%
2021-02-10 0 0.157 0.156 0.157 0.148 0.163 20,400,000 3,191,234 0.1564 0.761 0.756 0.761 0.717 0.790 4,209,753 0.7581 2.61%
2021-02-09 0 0.153 0.148 0.154 0.120 0.164 27,566,000 3,840,116 0.1393 0.741 0.717 0.746 0.582 0.795 5,688,531 0.6751 20.47%
2021-02-08 0 0.127 0.127 0.128 0.114 0.136 36,586,000 4,432,168 0.1211 0.615 0.615 0.620 0.552 0.659 7,549,902 0.5870 -7.30%
2021-02-05 0 0.137 0.136 0.137 0.131 0.144 13,360,000 1,830,762 0.1370 0.664 0.659 0.664 0.635 0.698 2,756,975 0.6640 -7.43%
2021-02-04 0 0.148 0.148 0.149 0.144 0.168 14,590,000 2,194,610 0.1504 0.717 0.717 0.722 0.698 0.814 3,010,799 0.7289 -9.20%
2021-02-03 0 0.163 0.158 0.164 0.156 0.179 12,490,000 2,018,644 0.1616 0.790 0.766 0.795 0.756 0.867 2,577,442 0.7832 -2.40%
2021-02-02 0 0.167 0.165 0.168 0.150 0.179 16,214,000 2,717,020 0.1676 0.809 0.800 0.814 0.727 0.867 3,345,928 0.8120 2.45%
2021-02-01 0 0.163 0.163 0.164 0.133 0.187 64,962,000 9,994,086 0.1538 0.790 0.790 0.795 0.645 0.906 13,405,586 0.7455 -12.83%
2021-01-29 0 0.187 0.187 0.188 0.122 0.470 268,684,000 54,522,004 0.2029 0.906 0.906 0.911 0.591 2.278 55,445,744 0.9833 -66.00%
2021-01-28 0 0.550 0.500 0.550 0.420 0.760 69,308,000 47,685,820 0.6880 2.665 2.423 2.665 2.035 3.683 14,302,428 3.3341 -23.61%
2021-01-27 0 0.720 0.710 0.720 0.690 0.730 53,200,000 38,060,120 0.7154 3.489 3.441 3.489 3.344 3.538 10,978,375 3.4668 4.35%
2021-01-26 0 0.690 0.670 0.690 0.660 0.720 89,244,000 61,888,280 0.6935 3.344 3.247 3.344 3.198 3.489 18,416,430 3.3605 1.47%
2021-01-25 0 0.680 0.680 0.690 0.620 0.680 171,760,000 113,857,800 0.6629 3.295 3.295 3.344 3.004 3.295 35,444,466 3.2123 6.25%
2021-01-22 0 0.640 0.630 0.640 0.580 0.650 237,860,000 124,878,120 0.5250 3.101 3.053 3.101 2.811 3.150 49,084,890 2.5441 3.23%
2021-01-21 0 0.620 0.610 0.620 0.520 0.660 74,108,000 45,122,200 0.6089 3.004 2.956 3.004 2.520 3.198 15,292,958 2.9505 6.90%
2021-01-20 0 0.580 0.580 0.590 0.490 0.590 13,996,000 7,463,000 0.5332 2.811 2.811 2.859 2.374 2.859 2,888,220 2.5839 7.41%
2021-01-19 0 0.540 0.530 0.540 0.425 0.540 13,310,000 6,605,210 0.4963 2.617 2.568 2.617 2.060 2.617 2,746,657 2.4048 27.06%
2021-01-18 0 0.425 0.410 0.425 0.335 0.430 2,350,000 948,970 0.4038 2.060 1.987 2.060 1.623 2.084 484,947 1.9569 16.44%
2021-01-15 0 0.365 0.345 0.370 0.340 0.370 1,210,000 437,000 0.3612 1.769 1.672 1.793 1.648 1.793 249,696 1.7501 -1.35%
2021-01-14 0 0.370 0.350 0.370 0.325 0.370 1,280,000 466,180 0.3642 1.793 1.696 1.793 1.575 1.793 264,141 1.7649 2.78%
2021-01-13 0 0.360 0.355 0.370 0.360 0.385 2,318,000 854,650 0.3687 1.745 1.720 1.793 1.745 1.866 478,343 1.7867 -6.49%
2021-01-12 0 0.385 0.375 0.400 0.375 0.400 2,840,000 1,092,350 0.3846 1.866 1.817 1.938 1.817 1.938 586,064 1.8639 -9.41%
2021-01-11 0 0.425 0.425 0.430 0.400 0.435 482,000 201,450 0.4179 2.060 2.060 2.084 1.938 2.108 99,466 2.0253 6.25%
2021-01-08 0 0.400 0.400 0.425 0.390 0.400 626,000 249,530 0.3986 1.938 1.938 2.060 1.890 1.938 129,182 1.9316 0.00%
2021-01-07 0 0.400 0.385 0.430 0.400 0.450 2,110,000 887,960 0.4208 1.938 1.866 2.084 1.938 2.181 435,420 2.0393 -12.09%
2021-01-06 0 0.455 0.455 0.480 0.450 0.500 1,524,000 701,810 0.4605 2.205 2.205 2.326 2.181 2.423 314,493 2.2316 -9.00%
2021-01-05 0 0.500 0.470 0.500 0.460 0.500 870,000 415,120 0.4771 2.423 2.278 2.423 2.229 2.423 179,534 2.3122 2.04%
2021-01-04 0 0.490 0.480 0.490 0.475 0.500 134,000 64,700 0.4828 2.374 2.326 2.374 2.302 2.423 27,652 2.3398 -2.00%
2020-12-31 0 0.500 0.495 0.500 0.455 0.500 10,366,000 5,006,450 0.4830 2.423 2.399 2.423 2.205 2.423 2,139,132 2.3404 3.09%
2020-12-30 0 0.485 0.475 0.490 0.410 0.490 8,364,000 3,854,800 0.4609 2.350 2.302 2.374 1.987 2.374 1,725,999 2.2334 14.12%
2020-12-29 0 0.425 0.425 0.440 0.420 0.530 10,130,000 4,705,870 0.4645 2.060 2.060 2.132 2.035 2.568 2,090,431 2.2511 -15.00%
2020-12-28 0 0.500 0.475 0.500 0.360 0.500 10,238,000 4,599,810 0.4493 2.423 2.302 2.423 1.745 2.423 2,112,718 2.1772 31.58%
2020-12-24 0 0.380 0.325 0.380 0.340 0.380 4,054,000 1,480,120 0.3651 1.841 1.575 1.841 1.648 1.841 836,585 1.7692 5.56%
2020-12-23 0 0.360 0.360 0.380 0.360 0.380 556,000 205,770 0.3701 1.745 1.745 1.841 1.745 1.841 114,736 1.7934 -4.00%
2020-12-22 0 0.375 0.360 0.375 0.330 0.375 2,508,000 889,370 0.3546 1.817 1.745 1.817 1.599 1.817 517,552 1.7184 11.94%
2020-12-21 0 0.335 0.330 0.340 0.330 0.350 740,000 248,050 0.3352 1.623 1.599 1.648 1.599 1.696 152,707 1.6244 -1.47%
2020-12-18 0 0.340 0.330 0.340 0.250 0.375 6,810,000 2,228,930 0.3273 1.648 1.599 1.648 1.211 1.817 1,405,314 1.5861 37.65%
2020-12-17 0 0.247 0.247 0.275 0.245 0.245 40,000 9,800 0.2450 1.197 1.197 1.333 1.187 1.187 8,254 1.1872 0.82%
2020-12-16 0 0.245 0.242 0.285 0.220 0.285 1,310,000 307,222 0.2345 1.187 1.173 1.381 1.066 1.381 270,332 1.1365 1.24%
2020-12-15 0 0.242 0.242 0.249 0.240 0.250 664,000 162,468 0.2447 1.173 1.173 1.207 1.163 1.211 137,023 1.1857 -5.10%
2020-12-14 0 0.255 0.255 0.270 0.250 0.265 494,000 125,410 0.2539 1.236 1.236 1.308 1.211 1.284 101,942 1.2302 -5.56%
2020-12-11 0 0.270 0.260 0.285 0.270 0.290 572,000 158,710 0.2775 1.308 1.260 1.381 1.308 1.405 118,038 1.3446 -3.57%
2020-12-10 0 0.280 0.280 0.290 0.270 0.295 1,212,000 338,190 0.2790 1.357 1.357 1.405 1.308 1.430 250,109 1.3522 -5.08%
2020-12-09 0 0.295 0.290 0.295 0.280 0.315 962,000 283,330 0.2945 1.430 1.405 1.430 1.357 1.526 198,519 1.4272 -6.35%
2020-12-08 0 0.315 0.315 0.325 0.275 0.365 3,918,000 1,266,810 0.3233 1.526 1.526 1.575 1.333 1.769 808,520 1.5668 12.50%
2020-12-07 0 0.280 0.280 0.285 0.222 0.445 18,202,000 6,534,654 0.3590 1.357 1.357 1.381 1.076 2.156 3,756,172 1.7397 39.30%
2020-12-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2019-01-31 0 0.201 0.191 0.220 0.199 0.201 2,716,000 543,712 0.2002 0.974 0.926 1.066 0.964 0.974 560,475 0.9701 0.50%
2019-01-30 0 0.200 0.190 0.200 - - 0 0 - 0.969 0.921 0.969 - - 0 - 0.00%
2019-01-29 0 0.200 0.191 0.204 0.200 0.205 706,000 142,232 0.2015 0.969 0.926 0.989 0.969 0.993 145,690 0.9763 0.00%
2019-01-28 0 0.200 0.195 0.200 0.190 0.225 3,590,000 733,310 0.2043 0.969 0.945 0.969 0.921 1.090 740,834 0.9898 -19.03%
2019-01-25 0 0.247 0.209 0.250 - - 0 0 - 1.197 1.013 1.211 - - 0 - 0.00%
2019-01-24 0 0.247 0.210 0.250 - - 0 0 - 1.197 1.018 1.211 - - 0 - 0.00%
2019-01-23 0 0.247 0.210 0.247 - - 0 0 - 1.197 1.018 1.197 - - 0 - 0.00%
2019-01-22 0 0.247 0.230 0.255 - - 0 0 - 1.197 1.115 1.236 - - 0 - 0.00%
2019-01-21 0 0.247 0.230 0.248 0.230 0.247 14,000 3,288 0.2349 1.197 1.115 1.202 1.115 1.197 2,889 1.1381 -1.20%
2019-01-18 0 0.250 0.212 0.255 - - 0 0 - 1.211 1.027 1.236 - - 0 - 0.00%
2019-01-17 0 0.250 0.230 0.250 0.230 0.250 14,000 3,300 0.2357 1.211 1.115 1.211 1.115 1.211 2,889 1.1422 6.38%
2019-01-16 0 0.235 0.235 0.245 0.235 0.235 40,000 9,400 0.2350 1.139 1.139 1.187 1.139 1.139 8,254 1.1388 -0.84%
2019-01-15 0 0.237 0.230 0.244 0.230 0.241 446,000 106,946 0.2398 1.148 1.115 1.182 1.115 1.168 92,037 1.1620 -7.06%
2019-01-14 0 0.255 0.240 0.255 - - 0 0 - 1.236 1.163 1.236 - - 0 - 0.00%
2019-01-11 0 0.255 0.240 0.255 - - 0 0 - 1.236 1.163 1.236 - - 0 - 0.00%
2019-01-10 0 0.255 0.241 0.255 0.246 0.260 230,000 57,260 0.2490 1.236 1.168 1.236 1.192 1.260 47,463 1.2064 0.00%
2019-01-09 0 0.255 0.240 0.255 0.240 0.255 106,000 25,532 0.2409 1.236 1.163 1.236 1.163 1.236 21,874 1.1672 6.25%
2019-01-08 0 0.240 0.240 0.255 0.240 0.255 350,000 85,810 0.2452 1.163 1.163 1.236 1.163 1.236 72,226 1.1881 -2.44%
2019-01-07 0 0.246 0.240 0.255 0.245 0.305 3,782,000 983,880 0.2601 1.192 1.163 1.236 1.187 1.478 780,455 1.2606 -10.55%
2019-01-04 0 0.275 0.275 0.305 0.275 0.275 50,000 13,750 0.2750 1.333 1.333 1.478 1.333 1.333 10,318 1.3326 0.00%
2019-01-03 0 0.275 0.270 0.305 - - 0 0 - 1.333 1.308 1.478 - - 0 - 0.00%
2019-01-02 0 0.275 0.270 0.305 0.275 0.280 1,060,000 294,400 0.2777 1.333 1.308 1.478 1.333 1.357 218,742 1.3459 -1.79%
2018-12-31 0 0.280 0.280 0.310 - - 0 0 - 1.357 1.357 1.502 - - 0 - 0.00%
2018-12-28 0 0.280 0.270 0.280 0.280 0.280 280,000 78,400 0.2800 1.357 1.308 1.357 1.357 1.357 57,781 1.3568 1.82%
2018-12-27 0 0.275 0.275 0.295 0.270 0.290 980,000 279,000 0.2847 1.333 1.333 1.430 1.308 1.405 202,233 1.3796 -5.17%
2018-12-24 0 0.290 0.290 0.305 0.290 0.290 10,000 2,900 0.2900 1.405 1.405 1.478 1.405 1.405 2,064 1.4053 0.00%
2018-12-21 0 0.290 0.290 0.300 0.290 0.290 50,000 14,500 0.2900 1.405 1.405 1.454 1.405 1.405 10,318 1.4053 0.00%
2018-12-20 0 0.290 0.290 0.300 - - 0 0 - 1.405 1.405 1.454 - - 0 - 0.00%
2018-12-19 0 0.290 0.290 0.295 0.290 0.290 100,000 29,000 0.2900 1.405 1.405 1.430 1.405 1.405 20,636 1.4053 -1.69%
2018-12-18 0 0.295 0.290 0.300 - - 0 0 - 1.430 1.405 1.454 - - 0 - 0.00%
2018-12-17 0 0.295 0.290 0.295 0.290 0.295 34,000 9,880 0.2906 1.430 1.405 1.430 1.405 1.430 7,016 1.4082 1.72%
2018-12-14 0 0.290 0.290 0.295 0.290 0.295 98,000 28,440 0.2902 1.405 1.405 1.430 1.405 1.430 20,223 1.4063 0.00%
2018-12-13 0 0.290 0.290 0.295 - - 0 0 - 1.405 1.405 1.430 - - 0 - 0.00%
2018-12-12 0 0.290 0.290 0.300 - - 0 0 - 1.405 1.405 1.454 - - 0 - 0.00%
2018-12-11 0 0.290 0.285 0.305 0.290 0.325 904,000 267,100 0.2955 1.405 1.381 1.478 1.405 1.575 186,550 1.4318 -3.33%
2018-12-10 0 0.300 0.290 0.300 0.285 0.300 1,368,000 405,910 0.2967 1.454 1.405 1.454 1.381 1.454 282,301 1.4379 1.69%
2018-12-07 0 0.295 0.285 0.295 0.285 0.305 3,450,000 1,019,920 0.2956 1.430 1.381 1.430 1.381 1.478 711,943 1.4326 0.00%
2018-12-06 0 0.295 0.285 0.295 0.290 0.295 2,812,000 829,490 0.2950 1.430 1.381 1.430 1.405 1.430 580,286 1.4295 0.00%
2018-12-05 0 0.295 0.290 0.300 0.290 0.295 5,742,000 1,686,080 0.2936 1.430 1.405 1.454 1.405 1.430 1,184,922 1.4229 1.72%
2018-12-04 0 0.290 0.285 0.295 0.290 0.290 30,000 8,700 0.2900 1.405 1.381 1.430 1.405 1.405 6,191 1.4053 1.75%
2018-12-03 0 0.285 0.285 0.295 0.285 0.285 128,000 36,480 0.2850 1.381 1.381 1.430 1.381 1.381 26,414 1.3811 -3.39%
2018-11-30 0 0.295 0.285 0.295 0.290 0.295 568,000 167,510 0.2949 1.430 1.381 1.430 1.405 1.430 117,213 1.4291 5.36%
2018-11-29 0 0.280 0.280 0.290 0.255 0.285 490,000 138,050 0.2817 1.357 1.357 1.405 1.236 1.381 101,117 1.3653 -5.08%
2018-11-28 0 0.295 0.285 0.300 0.290 0.295 370,000 108,800 0.2941 1.430 1.381 1.454 1.405 1.430 76,353 1.4250 5.36%
2018-11-27 0 0.280 0.280 0.300 0.280 0.285 700,000 197,000 0.2814 1.357 1.357 1.454 1.357 1.381 144,452 1.3638 -3.45%
2018-11-26 0 0.290 0.280 0.300 0.285 0.290 1,086,000 313,780 0.2889 1.405 1.357 1.454 1.381 1.405 224,107 1.4001 0.00%
2018-11-23 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 1.405 1.405 1.454 1.405 1.405 4,127 1.4053 0.00%
2018-11-22 0 0.290 0.290 0.300 - - 0 0 - 1.405 1.405 1.454 - - 0 - 0.00%
2018-11-21 0 0.290 0.265 0.295 0.290 0.300 500,000 146,000 0.2920 1.405 1.284 1.430 1.405 1.454 103,180 1.4150 0.00%
2018-11-20 0 0.290 0.290 0.305 0.290 0.295 490,000 143,300 0.2924 1.405 1.405 1.478 1.405 1.430 101,117 1.4172 0.00%
2018-11-19 0 0.290 0.290 0.305 0.290 0.295 280,000 82,400 0.2943 1.405 1.405 1.478 1.405 1.430 57,781 1.4261 -1.69%
2018-11-16 0 0.295 0.295 0.300 0.295 0.295 100,000 29,500 0.2950 1.430 1.430 1.454 1.430 1.430 20,636 1.4295 0.00%
2018-11-15 0 0.295 0.290 0.305 0.295 0.320 830,000 247,350 0.2980 1.430 1.405 1.478 1.430 1.551 171,279 1.4441 -3.28%
2018-11-14 0 0.305 0.295 0.305 0.295 0.305 490,000 146,550 0.2991 1.478 1.430 1.478 1.430 1.478 101,117 1.4493 3.39%
2018-11-13 0 0.295 0.295 0.305 - - 0 0 - 1.430 1.430 1.478 - - 0 - 0.00%
2018-11-12 0 0.295 0.295 0.305 0.295 0.320 470,000 141,150 0.3003 1.430 1.430 1.478 1.430 1.551 96,989 1.4553 0.00%
2018-11-09 0 0.295 0.290 0.305 0.295 0.295 320,000 94,400 0.2950 1.430 1.405 1.478 1.430 1.430 66,035 1.4295 0.00%
2018-11-08 0 0.295 0.295 0.305 0.295 0.295 68,000 20,060 0.2950 1.430 1.430 1.478 1.430 1.430 14,033 1.4295 0.00%
2018-11-07 0 0.295 0.270 0.310 0.295 0.295 380,000 112,100 0.2950 1.430 1.308 1.502 1.430 1.430 78,417 1.4295 -1.67%
2018-11-06 0 0.300 0.300 0.325 0.295 0.300 442,000 131,850 0.2983 1.454 1.454 1.575 1.430 1.454 91,211 1.4455 1.69%
2018-11-05 0 0.295 0.280 0.320 0.295 0.295 328,000 96,760 0.2950 1.430 1.357 1.551 1.430 1.430 67,686 1.4295 -7.81%
2018-11-02 0 0.320 0.295 0.325 0.320 0.320 60,000 19,200 0.3200 1.551 1.430 1.575 1.551 1.551 12,382 1.5507 6.67%
2018-11-01 0 0.300 0.300 0.325 0.295 0.300 72,000 21,340 0.2964 1.454 1.454 1.575 1.430 1.454 14,858 1.4363 0.00%
2018-10-31 0 0.300 0.300 0.320 0.300 0.300 360,000 108,000 0.3000 1.454 1.454 1.551 1.454 1.454 74,290 1.4538 -6.25%
2018-10-30 0 0.320 0.305 0.325 0.320 0.350 572,000 189,440 0.3312 1.551 1.478 1.575 1.551 1.696 118,038 1.6049 1.59%
2018-10-29 0 0.315 0.315 0.360 0.310 0.395 426,000 143,310 0.3364 1.526 1.526 1.745 1.502 1.914 87,910 1.6302 -8.70%
2018-10-26 0 0.345 0.300 0.345 0.300 0.345 850,000 274,410 0.3228 1.672 1.454 1.672 1.454 1.672 175,406 1.5644 16.95%
2018-10-25 0 0.295 0.295 0.310 0.290 0.300 500,000 149,550 0.2991 1.430 1.430 1.502 1.405 1.454 103,180 1.4494 0.00%
2018-10-24 0 0.295 0.300 0.310 0.295 0.300 360,000 106,250 0.2951 1.430 1.454 1.502 1.430 1.454 74,290 1.4302 0.00%
2018-10-23 0 0.295 0.290 0.300 0.295 0.295 480,000 141,600 0.2950 1.430 1.405 1.454 1.430 1.430 99,053 1.4295 0.00%
2018-10-22 0 0.295 0.295 0.315 0.290 0.300 1,302,000 382,830 0.2940 1.430 1.430 1.526 1.405 1.454 268,681 1.4248 -1.67%
2018-10-19 0 0.300 0.295 0.300 0.295 0.300 240,000 71,900 0.2996 1.454 1.430 1.454 1.430 1.454 49,527 1.4517 3.45%
2018-10-18 0 0.290 0.290 0.300 0.290 0.290 842,020 244,145 0.2900 1.405 1.405 1.454 1.405 1.405 173,760 1.4051 0.00%
2018-10-16 0 0.290 0.290 0.300 0.290 0.295 394,000 115,680 0.2936 1.405 1.405 1.454 1.405 1.430 81,306 1.4228 -1.69%
2018-10-15 0 0.295 0.290 0.300 0.290 0.295 160,000 46,930 0.2933 1.430 1.405 1.454 1.405 1.430 33,018 1.4214 1.72%
2018-10-12 0 0.290 0.285 0.295 0.270 0.290 810,000 229,630 0.2835 1.405 1.381 1.430 1.308 1.405 167,152 1.3738 7.41%
2018-10-11 0 0.270 0.265 0.285 0.265 0.280 1,072,000 292,460 0.2728 1.308 1.284 1.381 1.284 1.357 221,218 1.3220 0.00%
2018-10-10 0 0.270 0.270 0.280 0.250 0.300 2,080,000 554,060 0.2664 1.308 1.308 1.357 1.211 1.454 429,230 1.2908 -8.47%
2018-10-09 0 0.295 0.295 0.310 0.295 0.300 330,000 98,500 0.2985 1.430 1.430 1.502 1.430 1.454 68,099 1.4464 -4.84%
2018-10-08 0 0.310 0.300 0.310 0.295 0.315 1,146,000 356,580 0.3112 1.502 1.454 1.502 1.430 1.526 236,489 1.5078 6.90%
2018-10-05 0 0.290 0.290 0.315 0.290 0.310 4,256,000 1,276,820 0.3000 1.405 1.405 1.526 1.405 1.502 878,270 1.4538 -4.92%
2018-10-04 0 0.305 0.305 0.320 0.300 0.320 930,000 283,550 0.3049 1.478 1.478 1.551 1.454 1.551 191,915 1.4775 0.00%
2018-10-03 0 0.305 0.305 0.310 0.280 0.435 16,754,000 5,300,350 0.3164 1.478 1.478 1.502 1.357 2.108 3,457,363 1.5331 1.67%
2018-10-02 0 0.300 0.300 0.310 0.300 0.300 4,478,000 1,343,400 0.3000 1.454 1.454 1.502 1.454 1.454 924,082 1.4538 0.00%
2018-09-28 0 0.300 0.300 0.310 0.300 0.310 1,820,000 547,020 0.3006 1.454 1.454 1.502 1.454 1.502 375,576 1.4565 0.00%
2018-09-27 0 0.300 0.295 0.310 0.290 0.300 908,000 268,920 0.2962 1.454 1.430 1.502 1.405 1.454 187,375 1.4352 3.45%
2018-09-26 0 0.290 0.290 0.305 0.270 0.295 1,744,000 501,510 0.2876 1.405 1.405 1.478 1.308 1.430 359,893 1.3935 -1.69%
2018-09-24 0 0.295 0.295 0.305 0.280 0.295 668,000 192,820 0.2887 1.430 1.430 1.478 1.357 1.430 137,849 1.3988 1.72%
2018-09-21 0 0.290 0.290 0.305 0.285 0.310 1,170,000 355,020 0.3034 1.405 1.405 1.478 1.381 1.502 241,442 1.4704 -6.45%
2018-09-20 0 0.310 0.295 0.310 0.270 0.310 3,248,000 980,160 0.3018 1.502 1.430 1.502 1.308 1.502 670,259 1.4624 8.77%
2018-09-19 0 0.285 0.265 0.285 0.210 0.325 30,286,000 7,670,640 0.2533 1.381 1.284 1.381 1.018 1.575 6,249,832 1.2273 -18.57%
2018-09-18 0 0.350 0.345 0.355 0.340 0.355 912,000 317,330 0.3479 1.696 1.672 1.720 1.648 1.720 188,201 1.6861 -1.41%
2018-09-17 0 0.355 0.345 0.355 0.345 0.355 1,922,000 681,210 0.3544 1.720 1.672 1.720 1.672 1.720 396,625 1.7175 -2.74%
2018-09-14 0 0.365 0.350 0.365 0.320 0.365 2,170,000 757,210 0.3489 1.769 1.696 1.769 1.551 1.769 447,802 1.6909 1.39%
2018-09-13 0 0.360 0.355 0.370 0.350 0.360 1,410,000 498,350 0.3534 1.745 1.720 1.793 1.696 1.745 290,968 1.7127 4.35%
2018-09-12 0 0.345 0.345 0.355 0.340 0.410 4,864,000 1,845,770 0.3795 1.672 1.672 1.720 1.648 1.987 1,003,737 1.8389 -1.43%
2018-09-11 0 0.350 0.345 0.355 0.320 0.355 2,688,000 924,240 0.3438 1.696 1.672 1.720 1.551 1.720 554,697 1.6662 -4.11%
2018-09-10 0 0.365 0.350 0.365 0.335 0.400 7,150,000 2,616,270 0.3659 1.769 1.696 1.769 1.623 1.938 1,475,477 1.7732 -8.75%
2018-09-07 0 0.400 0.400 0.405 0.270 0.450 35,898,000 12,887,010 0.3590 1.938 1.938 1.963 1.308 2.181 7,407,927 1.7396 45.45%
2018-09-06 0 0.275 0.270 0.275 0.250 0.275 2,902,000 747,340 0.2575 1.333 1.308 1.333 1.211 1.333 598,858 1.2479 3.77%
2018-09-05 0 0.265 0.265 0.270 0.250 0.295 4,200,000 1,159,600 0.2761 1.284 1.284 1.308 1.211 1.430 866,714 1.3379 -5.36%
2018-09-04 0 0.280 0.275 0.280 0.240 0.300 6,870,000 1,839,382 0.2677 1.357 1.333 1.357 1.163 1.454 1,417,696 1.2974 14.29%
2018-09-03 0 0.245 0.240 0.249 0.222 0.250 5,826,000 1,381,248 0.2371 1.187 1.163 1.207 1.076 1.211 1,202,256 1.1489 -2.00%
2018-08-31 0 0.250 0.249 0.255 0.241 0.285 14,726,000 3,759,844 0.2553 1.211 1.207 1.236 1.168 1.381 3,038,864 1.2373 -10.71%
2018-08-30 0 0.280 0.275 0.280 0.250 0.420 98,114,000 30,463,220 0.3105 1.357 1.333 1.357 1.211 2.035 20,246,847 1.5046 65.68%
2018-08-29 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2018-08-22 0 0.169 0.164 0.172 0.160 0.170 2,008,000 334,846 0.1668 0.819 0.795 0.833 0.775 0.824 414,372 0.8081 -0.59%
2018-08-21 0 0.170 0.170 0.178 0.170 0.173 940,000 160,760 0.1710 0.824 0.824 0.863 0.824 0.838 193,979 0.8288 -0.58%
2018-08-20 0 0.171 0.171 0.178 0.170 0.170 182,000 31,420 0.1726 0.829 0.829 0.863 0.824 0.824 37,558 0.8366 -3.93%
2018-08-17 0 0.178 0.171 0.178 0.173 0.178 540,000 93,580 0.1733 0.863 0.829 0.863 0.838 0.863 111,435 0.8398 2.30%
2018-08-16 0 0.174 0.164 0.178 0.174 0.174 40,000 6,960 0.1740 0.843 0.795 0.863 0.843 0.843 8,254 0.8432 -0.57%
2018-08-15 0 0.175 0.163 0.175 - - 0 0 - 0.848 0.790 0.848 - - 0 - -1.13%
2018-08-14 0 0.177 0.162 0.177 0.162 0.177 286,000 46,422 0.1623 0.858 0.785 0.858 0.785 0.858 59,019 0.7866 8.59%
2018-08-13 0 0.163 0.163 0.169 0.163 0.163 90,000 14,670 0.1630 0.790 0.790 0.819 0.790 0.790 18,572 0.7899 -3.55%
2018-08-10 0 0.169 0.160 0.171 - - 0 0 - 0.819 0.775 0.829 - - 0 - 0.00%
2018-08-09 0 0.169 0.159 0.170 0.156 0.169 2,592,000 416,348 0.1606 0.819 0.770 0.824 0.756 0.819 534,886 0.7784 4.97%
2018-08-08 0 0.161 0.160 0.167 0.160 0.163 258,000 41,562 0.1611 0.780 0.775 0.809 0.775 0.790 53,241 0.7806 -4.73%
2018-08-07 0 0.169 0.165 0.169 0.163 0.173 270,000 45,328 0.1679 0.819 0.800 0.819 0.790 0.838 55,717 0.8135 3.68%
2018-08-06 0 0.163 0.163 0.168 0.163 0.169 970,000 163,052 0.1681 0.790 0.790 0.814 0.790 0.819 200,170 0.8146 -2.98%
2018-08-03 0 0.168 0.165 0.169 0.165 0.168 396,000 66,168 0.1671 0.814 0.800 0.819 0.800 0.814 81,719 0.8097 -1.18%
2018-08-02 0 0.170 0.163 0.174 0.170 0.170 180,000 30,520 0.1696 0.824 0.790 0.843 0.824 0.824 37,145 0.8216 -1.16%
2018-08-01 0 0.172 0.172 0.180 0.172 0.175 230,000 39,860 0.1733 0.833 0.833 0.872 0.833 0.848 47,463 0.8398 0.58%
2018-07-31 0 0.171 0.171 0.179 0.171 0.175 218,000 38,078 0.1747 0.829 0.829 0.867 0.829 0.848 44,987 0.8464 -2.29%
2018-07-30 0 0.175 0.172 0.179 0.175 0.180 890,000 156,476 0.1758 0.848 0.833 0.867 0.848 0.872 183,661 0.8520 0.00%
2018-07-27 0 0.175 0.175 0.178 - - 0 0 - 0.848 0.848 0.863 - - 0 - 0.00%
2018-07-26 0 0.175 0.172 0.175 0.170 0.175 2,338,000 400,126 0.1711 0.848 0.833 0.848 0.824 0.848 482,471 0.8293 2.94%
2018-07-25 0 0.170 0.170 0.180 0.170 0.175 264,000 45,508 0.1724 0.824 0.824 0.872 0.824 0.848 54,479 0.8353 -5.56%
2018-07-24 0 0.180 0.175 0.182 0.171 0.180 170,000 30,100 0.1771 0.872 0.848 0.882 0.829 0.872 35,081 0.8580 -1.10%
2018-07-23 0 0.182 0.173 0.182 0.170 0.182 308,000 55,816 0.1812 0.882 0.838 0.882 0.824 0.882 63,559 0.8782 1.11%
2018-07-20 0 0.180 0.170 0.180 0.169 0.181 1,336,000 233,206 0.1746 0.872 0.824 0.872 0.819 0.877 275,698 0.8459 -1.64%
2018-07-19 0 0.183 0.181 0.183 0.183 0.185 180,000 33,260 0.1848 0.887 0.877 0.887 0.887 0.896 37,145 0.8954 -3.68%
2018-07-18 0 0.190 0.182 0.190 0.185 0.190 220,000 40,900 0.1859 0.921 0.882 0.921 0.896 0.921 45,399 0.9009 0.00%
2018-07-17 0 0.190 0.185 0.194 0.190 0.190 12,000 2,280 0.1900 0.921 0.896 0.940 0.921 0.921 2,476 0.9207 0.00%
2018-07-16 0 0.190 0.187 0.190 0.186 0.190 640,000 120,650 0.1885 0.921 0.906 0.921 0.901 0.921 132,071 0.9135 -2.56%
2018-07-13 0 0.195 0.190 0.200 0.195 0.195 108,000 21,060 0.1950 0.945 0.921 0.969 0.945 0.945 22,287 0.9449 0.00%
2018-07-12 0 0.195 0.190 0.195 0.190 0.195 294,000 56,776 0.1931 0.945 0.921 0.945 0.921 0.945 60,670 0.9358 2.63%
2018-07-11 0 0.190 0.182 0.190 0.190 0.190 50,000 9,500 0.1900 0.921 0.882 0.921 0.921 0.921 10,318 0.9207 -1.04%
2018-07-10 0 0.192 0.190 0.194 0.192 0.192 250,000 48,000 0.1920 0.930 0.921 0.940 0.930 0.930 51,590 0.9304 -1.54%
2018-07-09 0 0.195 0.188 0.200 0.188 0.195 268,000 52,162 0.1946 0.945 0.911 0.969 0.911 0.945 55,305 0.9432 0.00%
2018-07-06 0 0.195 0.191 0.195 0.192 0.204 708,000 138,836 0.1961 0.945 0.926 0.945 0.930 0.989 146,103 0.9503 2.09%
2018-07-05 0 0.191 0.173 0.191 0.186 0.191 80,000 14,938 0.1867 0.926 0.838 0.926 0.901 0.926 16,509 0.9048 2.69%
2018-07-04 0 0.186 0.186 0.195 0.186 0.191 350,000 66,422 0.1898 0.901 0.901 0.945 0.901 0.926 72,226 0.9196 -6.06%
2018-07-03 0 0.198 0.195 0.199 0.191 0.198 50,000 9,620 0.1924 0.959 0.945 0.964 0.926 0.959 10,318 0.9323 -3.41%
2018-06-29 0 0.205 0.205 0.212 0.196 0.213 182,000 36,926 0.2029 0.993 0.993 1.027 0.950 1.032 37,558 0.9832 -3.76%
2018-06-28 0 0.213 0.204 0.213 0.205 0.214 418,000 87,948 0.2104 1.032 0.989 1.032 0.993 1.037 86,259 1.0196 5.97%
2018-06-27 0 0.201 0.195 0.201 0.196 0.205 322,000 63,770 0.1980 0.974 0.945 0.974 0.950 0.993 66,448 0.9597 1.01%
2018-06-26 0 0.199 0.186 0.199 0.185 0.201 1,996,000 393,126 0.1970 0.964 0.901 0.964 0.896 0.974 411,895 0.9544 -0.50%
2018-06-25 0 0.200 0.200 0.209 0.199 0.201 1,402,000 280,654 0.2002 0.969 0.969 1.013 0.964 0.974 289,317 0.9701 -2.44%
2018-06-22 0 0.205 0.205 0.208 0.200 0.205 844,000 170,394 0.2019 0.993 0.993 1.008 0.969 0.993 174,168 0.9783 -2.38%
2018-06-21 0 0.210 0.203 0.210 0.200 0.213 3,672,000 743,524 0.2025 1.018 0.984 1.018 0.969 1.032 757,755 0.9812 1.94%
2018-06-20 0 0.206 0.205 0.211 0.203 0.214 2,930,000 609,142 0.2079 0.998 0.993 1.022 0.984 1.037 604,636 1.0075 -3.74%
2018-06-19 0 0.214 0.213 0.214 0.211 0.220 2,440,000 524,452 0.2149 1.037 1.032 1.037 1.022 1.066 503,519 1.0416 -2.73%
2018-06-15 0 0.220 0.219 0.220 0.210 0.229 4,572,000 991,298 0.2168 1.066 1.061 1.066 1.018 1.110 943,480 1.0507 1.85%
2018-06-14 0 0.216 0.215 0.216 0.211 0.225 5,163,000 1,118,701 0.2167 1.047 1.042 1.047 1.022 1.090 1,065,439 1.0500 -4.85%
2018-06-13 0 0.227 0.226 0.228 0.226 0.239 1,762,000 405,466 0.2301 1.100 1.095 1.105 1.095 1.158 363,607 1.1151 -5.02%
2018-06-12 0 0.239 0.234 0.239 0.213 0.260 24,800,000 5,873,314 0.2368 1.158 1.134 1.158 1.032 1.260 5,117,739 1.1476 8.14%
2018-06-11 0 0.221 0.221 0.224 0.206 0.400 43,536,000 9,921,768 0.2279 1.071 1.071 1.085 0.998 1.938 8,984,107 1.1044 -50.89%
2018-06-08 0 0.450 0.425 0.460 0.435 0.450 340,000 148,500 0.4368 2.181 2.060 2.229 2.108 2.181 70,163 2.1165 2.27%
2018-06-07 0 0.440 0.425 0.445 0.440 0.445 1,090,000 479,840 0.4402 2.132 2.060 2.156 2.132 2.156 224,933 2.1333 0.00%
2018-06-06 0 0.440 0.440 0.465 0.430 0.430 6,000 2,580 0.4300 2.132 2.132 2.253 2.084 2.084 1,238 2.0837 1.15%
2018-06-05 0 0.435 0.435 0.450 0.420 0.440 254,000 107,590 0.4236 2.108 2.108 2.181 2.035 2.132 52,416 2.0526 0.00%
2018-06-04 0 0.435 0.420 0.460 0.420 0.435 46,000 19,910 0.4328 2.108 2.035 2.229 2.035 2.108 9,493 2.0974 0.00%
2018-06-01 0 0.435 0.425 0.450 0.420 0.465 110,000 46,500 0.4227 2.108 2.060 2.181 2.035 2.253 22,700 2.0485 0.00%
2018-05-31 0 0.435 0.420 0.460 0.435 0.440 184,000 80,370 0.4368 2.108 2.035 2.229 2.108 2.132 37,970 2.1167 0.00%
2018-05-30 0 0.435 0.435 0.455 0.420 0.420 20,000 8,400 0.4200 2.108 2.108 2.205 2.035 2.035 4,127 2.0353 0.00%
2018-05-29 0 0.435 0.435 0.460 0.425 0.430 68,000 29,200 0.4294 2.108 2.108 2.229 2.060 2.084 14,033 2.0809 -2.25%
2018-05-28 0 0.445 0.425 0.450 0.445 0.445 2,000 890 0.4450 2.156 2.060 2.181 2.156 2.156 413 2.1564 4.71%
2018-05-25 0 0.425 0.430 0.470 0.420 0.425 480,000 201,900 0.4206 2.060 2.084 2.278 2.035 2.060 99,053 2.0383 0.00%
2018-05-24 0 0.425 0.420 0.430 0.425 0.425 20,000 8,500 0.4250 2.060 2.035 2.084 2.060 2.060 4,127 2.0595 0.00%
2018-05-23 0 0.425 0.415 0.440 0.415 0.425 66,000 27,860 0.4221 2.060 2.011 2.132 2.011 2.060 13,620 2.0456 0.00%
2018-05-21 0 0.425 0.425 0.435 0.425 0.440 180,000 77,770 0.4321 2.060 2.060 2.108 2.060 2.132 37,145 2.0937 0.00%
2018-05-18 0 0.425 0.425 0.430 0.415 0.415 200,000 83,000 0.4150 2.060 2.060 2.084 2.011 2.011 41,272 2.0110 0.00%
2018-05-17 0 0.425 0.415 0.425 0.415 0.425 10,000 4,190 0.4190 2.060 2.011 2.060 2.011 2.060 2,064 2.0304 -1.16%
2018-05-16 0 0.430 0.415 0.430 0.415 0.430 140,000 59,220 0.4230 2.084 2.011 2.084 2.011 2.084 28,890 2.0498 1.18%
2018-05-15 0 0.425 0.420 0.430 0.410 0.430 800,000 335,100 0.4189 2.060 2.035 2.084 1.987 2.084 165,088 2.0298 -2.30%
2018-05-14 0 0.435 0.415 0.435 - - 20,000 8,700 0.4350 2.108 2.011 2.108 - - 4,127 2.1080 0.00%
2018-05-11 0 0.435 0.410 0.435 - - 0 0 - 2.108 1.987 2.108 - - 0 - 0.00%
2018-05-10 0 0.435 0.420 0.445 0.430 0.435 312,000 135,390 0.4339 2.108 2.035 2.156 2.084 2.108 64,384 2.1028 -7.45%
2018-05-09 0 0.470 0.410 0.470 0.405 0.470 42,000 17,540 0.4176 2.278 1.987 2.278 1.963 2.278 8,667 2.0237 9.30%
2018-05-08 0 0.430 0.410 0.430 0.400 0.430 1,588,000 659,190 0.4151 2.084 1.987 2.084 1.938 2.084 327,700 2.0116 -3.37%
2018-05-07 0 0.445 0.445 0.455 0.430 0.450 178,000 77,610 0.4360 2.156 2.156 2.205 2.084 2.181 36,732 2.1129 -2.20%
2018-05-04 0 0.455 0.430 0.455 0.425 0.455 198,000 84,510 0.4268 2.205 2.084 2.205 2.060 2.205 40,859 2.0683 1.11%
2018-05-03 0 0.450 0.425 0.450 0.425 0.470 422,000 185,990 0.4407 2.181 2.060 2.181 2.060 2.278 87,084 2.1358 -4.26%
2018-05-02 0 0.470 0.440 0.470 0.470 0.470 2,000 940 0.4700 2.278 2.132 2.278 2.278 2.278 413 2.2776 1.08%
2018-04-30 0 0.465 0.475 0.480 0.415 0.465 1,156,000 525,660 0.4547 2.253 2.302 2.326 2.011 2.253 238,553 2.2035 10.71%
2018-04-27 0 0.420 0.400 0.430 - - 0 0 - 2.035 1.938 2.084 - - 0 - 0.00%
2018-04-26 0 0.420 0.390 0.420 0.400 0.425 1,150,000 460,800 0.4007 2.035 1.890 2.035 1.938 2.060 237,314 1.9417 1.20%
2018-04-25 0 0.415 0.415 0.420 0.415 0.420 700,000 291,340 0.4162 2.011 2.011 2.035 2.011 2.035 144,452 2.0169 1.22%
2018-04-24 0 0.410 0.400 0.415 0.380 0.410 450,000 179,530 0.3990 1.987 1.938 2.011 1.841 1.987 92,862 1.9333 6.49%
2018-04-23 0 0.385 0.385 0.390 0.375 0.380 102,000 38,460 0.3771 1.866 1.866 1.890 1.817 1.841 21,049 1.8272 2.67%
2018-04-20 0 0.375 0.345 0.375 - - 0 0 - 1.817 1.672 1.817 - - 0 - 0.00%
2018-04-19 0 0.375 0.345 0.380 0.370 0.375 42,000 15,580 0.3710 1.817 1.672 1.841 1.793 1.817 8,667 1.7976 -1.32%
2018-04-18 0 0.380 0.355 0.380 0.380 0.380 500,000 190,000 0.3800 1.841 1.720 1.841 1.841 1.841 103,180 1.8414 0.00%
2018-04-17 0 0.380 0.380 0.385 0.345 0.380 38,000 13,720 0.3611 1.841 1.841 1.866 1.672 1.841 7,842 1.7496 4.11%
2018-04-16 0 0.365 0.360 0.380 0.360 0.380 108,000 39,860 0.3691 1.769 1.745 1.841 1.745 1.841 22,287 1.7885 -5.19%
2018-04-13 0 0.385 0.375 0.385 0.385 0.385 60,000 23,100 0.3850 1.866 1.817 1.866 1.866 1.866 12,382 1.8657 -2.53%
2018-04-12 0 0.395 0.375 0.395 - - 0 0 - 1.914 1.817 1.914 - - 0 - 0.00%
2018-04-11 0 0.395 0.370 0.400 0.380 0.400 34,000 12,990 0.3821 1.914 1.793 1.938 1.841 1.938 7,016 1.8514 3.95%
2018-04-10 0 0.380 0.375 0.395 0.380 0.380 128,000 48,640 0.3800 1.841 1.817 1.914 1.841 1.841 26,414 1.8414 0.00%
2018-04-09 0 0.380 0.365 0.380 0.365 0.390 128,000 47,990 0.3749 1.841 1.769 1.841 1.769 1.890 26,414 1.8168 1.33%
2018-04-06 0 0.375 0.370 0.380 0.365 0.400 1,942,000 725,420 0.3735 1.817 1.793 1.841 1.769 1.938 400,752 1.8101 -6.25%
2018-04-04 0 0.400 0.390 0.400 - - 0 0 - 1.938 1.890 1.938 - - 0 - 0.00%
2018-04-03 0 0.400 0.380 0.400 0.385 0.405 188,000 72,640 0.3864 1.938 1.841 1.938 1.866 1.963 38,796 1.8724 -1.23%
2018-03-29 0 0.405 0.385 0.405 0.380 0.405 456,000 178,870 0.3923 1.963 1.866 1.963 1.841 1.963 94,100 1.9008 0.00%
2018-03-28 0 0.405 0.400 0.405 0.390 0.415 1,118,000 446,420 0.3993 1.963 1.938 1.963 1.890 2.011 230,711 1.9350 -1.22%
2018-03-27 0 0.410 0.410 0.430 0.410 0.420 416,000 172,070 0.4136 1.987 1.987 2.084 1.987 2.035 85,846 2.0044 0.00%
2018-03-26 0 0.410 0.410 0.430 0.405 0.410 702,000 287,570 0.4096 1.987 1.987 2.084 1.963 1.987 144,865 1.9851 0.00%
2018-03-23 0 0.410 0.400 0.410 0.395 0.435 1,510,000 611,600 0.4050 1.987 1.938 1.987 1.914 2.108 311,604 1.9627 -8.89%
2018-03-22 0 0.450 0.440 0.450 0.435 0.450 420,000 186,610 0.4443 2.181 2.132 2.181 2.108 2.181 86,671 2.1531 1.12%
2018-03-21 0 0.445 0.440 0.450 0.440 0.450 28,000 12,410 0.4432 2.156 2.132 2.181 2.132 2.181 5,778 2.1478 -1.11%
2018-03-20 0 0.450 0.440 0.455 0.440 0.450 250,000 110,980 0.4439 2.181 2.132 2.205 2.132 2.181 51,590 2.1512 0.00%
2018-03-19 0 0.450 0.440 0.450 0.435 0.450 84,000 36,590 0.4356 2.181 2.132 2.181 2.108 2.181 17,334 2.1108 1.12%
2018-03-16 0 0.445 0.445 0.450 0.435 0.470 2,060,000 924,770 0.4489 2.156 2.156 2.181 2.108 2.278 425,102 2.1754 -7.29%
2018-03-15 0 0.480 0.480 0.490 0.470 0.470 16,000 7,520 0.4700 2.326 2.326 2.374 2.278 2.278 3,302 2.2776 1.05%
2018-03-14 0 0.475 0.460 0.475 - - 0 0 - 2.302 2.229 2.302 - - 0 - 0.00%
2018-03-13 0 0.475 0.465 0.480 0.460 0.490 404,000 189,860 0.4700 2.302 2.253 2.326 2.229 2.374 83,370 2.2773 -6.86%
2018-03-12 0 0.510 0.490 0.510 0.490 0.530 1,080,000 536,670 0.4969 2.471 2.374 2.471 2.374 2.568 222,869 2.4080 -3.77%
2018-03-09 0 0.530 0.520 0.530 0.520 0.570 2,548,000 1,381,720 0.5423 2.568 2.520 2.568 2.520 2.762 525,806 2.6278 1.92%
2018-03-08 0 0.520 0.510 0.520 0.520 0.530 1,592,000 836,360 0.5254 2.520 2.471 2.520 2.520 2.568 328,526 2.5458 0.00%
2018-03-07 0 0.520 0.520 0.530 0.485 0.550 2,962,000 1,577,640 0.5326 2.520 2.520 2.568 2.350 2.665 611,240 2.5811 7.22%
2018-03-06 0 0.485 0.475 0.490 0.470 0.485 630,000 304,520 0.4834 2.350 2.302 2.374 2.278 2.350 130,007 2.3423 3.19%
2018-03-05 0 0.470 0.445 0.470 0.450 0.470 812,000 368,870 0.4543 2.278 2.156 2.278 2.181 2.278 167,565 2.2014 3.30%
2018-03-02 0 0.455 0.455 0.460 0.450 0.465 708,000 323,040 0.4563 2.205 2.205 2.229 2.181 2.253 146,103 2.2110 0.00%
2018-03-01 0 0.455 0.445 0.460 0.435 0.465 2,090,000 931,370 0.4456 2.205 2.156 2.229 2.108 2.253 431,293 2.1595 1.11%
2018-02-28 0 0.450 0.450 0.455 0.440 0.455 786,000 348,790 0.4438 2.181 2.181 2.205 2.132 2.205 162,199 2.1504 1.12%
2018-02-27 0 0.445 0.430 0.445 0.435 0.450 1,386,000 606,580 0.4376 2.156 2.084 2.156 2.108 2.181 286,016 2.1208 2.30%
2018-02-26 0 0.435 0.435 0.440 0.420 0.445 928,000 400,450 0.4315 2.108 2.108 2.132 2.035 2.156 191,502 2.0911 -1.14%
2018-02-23 0 0.440 0.410 0.445 0.430 0.440 6,000 2,610 0.4350 2.132 1.987 2.156 2.084 2.132 1,238 2.1080 1.15%
2018-02-22 0 0.435 0.405 0.445 0.410 0.435 6,000 2,550 0.4250 2.108 1.963 2.156 1.987 2.108 1,238 2.0595 1.16%
2018-02-21 0 0.430 0.420 0.430 0.430 0.430 94,000 40,420 0.4300 2.084 2.035 2.084 2.084 2.084 19,398 2.0837 0.00%
2018-02-20 0 0.430 0.425 0.430 0.425 0.430 340,000 145,570 0.4281 2.084 2.060 2.084 2.060 2.084 70,163 2.0748 -1.15%
2018-02-15 0 0.435 0.435 0.440 0.430 0.430 100,000 43,000 0.4300 2.108 2.108 2.132 2.084 2.084 20,636 2.0837 1.16%
2018-02-14 0 0.430 0.420 0.430 0.430 0.435 186,000 80,860 0.4347 2.084 2.035 2.084 2.084 2.108 38,383 2.1067 -1.15%
2018-02-13 0 0.435 0.430 0.435 0.410 0.445 164,000 72,190 0.4402 2.108 2.084 2.108 1.987 2.156 33,843 2.1331 0.00%
2018-02-12 0 0.435 0.410 0.435 0.400 0.440 432,000 180,440 0.4177 2.108 1.987 2.108 1.938 2.132 89,148 2.0241 -1.14%
2018-02-09 0 0.440 0.405 0.440 0.435 0.450 14,000 6,130 0.4379 2.132 1.963 2.132 2.108 2.181 2,889 2.1218 2.33%
2018-02-08 0 0.430 0.430 0.445 0.420 0.480 238,000 103,300 0.4340 2.084 2.084 2.156 2.035 2.326 49,114 2.1033 -4.44%
2018-02-07 0 0.450 0.430 0.450 0.435 0.450 522,000 232,390 0.4452 2.181 2.084 2.181 2.108 2.181 107,720 2.1573 0.00%
2018-02-06 0 0.450 0.410 0.450 0.410 0.460 1,880,000 813,460 0.4327 2.181 1.987 2.181 1.987 2.229 387,958 2.0968 -2.17%
2018-02-05 0 0.460 0.455 0.460 0.455 0.470 250,000 114,710 0.4588 2.229 2.205 2.229 2.205 2.278 51,590 2.2235 -4.17%
2018-02-02 0 0.480 0.455 0.480 0.455 0.480 548,000 253,080 0.4618 2.326 2.205 2.326 2.205 2.326 113,086 2.2380 2.13%
2018-02-01 0 0.470 0.460 0.470 0.460 0.470 370,000 172,280 0.4656 2.278 2.229 2.278 2.229 2.278 76,353 2.2564 -2.08%
2018-01-31 0 0.480 0.470 0.480 0.475 0.480 50,000 23,760 0.4752 2.326 2.278 2.326 2.302 2.326 10,318 2.3028 -1.03%
2018-01-30 0 0.485 0.470 0.485 0.470 0.490 136,000 65,460 0.4813 2.350 2.278 2.350 2.278 2.374 28,065 2.3324 -1.02%
2018-01-29 0 0.490 0.480 0.490 - - 0 0 - 2.374 2.326 2.374 - - 0 - 0.00%
2018-01-26 0 0.490 0.470 0.490 0.470 0.490 144,000 68,910 0.4785 2.374 2.278 2.374 2.278 2.374 29,716 2.3190 1.03%
2018-01-25 0 0.485 0.475 0.485 0.470 0.485 202,000 94,970 0.4701 2.350 2.302 2.350 2.278 2.350 41,685 2.2783 0.00%
2018-01-24 0 0.485 0.460 0.485 - - 0 0 - 2.350 2.229 2.350 - - 0 - -1.02%
2018-01-23 0 0.490 0.480 0.490 0.475 0.495 106,000 51,590 0.4867 2.374 2.326 2.374 2.302 2.399 21,874 2.3585 1.03%
2018-01-22 0 0.485 0.480 0.485 0.480 0.485 436,000 209,310 0.4801 2.350 2.326 2.350 2.326 2.350 89,973 2.3264 1.04%
2018-01-19 0 0.480 0.470 0.480 0.470 0.480 94,000 44,620 0.4747 2.326 2.278 2.326 2.278 2.326 19,398 2.3003 -1.03%
2018-01-18 0 0.485 0.470 0.485 0.470 0.490 490,000 234,200 0.4780 2.350 2.278 2.350 2.278 2.374 101,117 2.3161 0.00%
2018-01-17 0 0.485 0.475 0.485 0.470 0.485 140,000 67,070 0.4791 2.350 2.302 2.350 2.278 2.350 28,890 2.3215 0.00%
2018-01-16 0 0.485 0.470 0.485 0.470 0.485 322,000 154,680 0.4804 2.350 2.278 2.350 2.278 2.350 66,448 2.3278 -1.02%
2018-01-15 0 0.490 0.470 0.490 0.470 0.490 56,000 26,630 0.4755 2.374 2.278 2.374 2.278 2.374 11,556 2.3044 0.00%
2018-01-12 0 0.490 0.475 0.490 0.470 0.490 538,000 256,830 0.4774 2.374 2.302 2.374 2.278 2.374 111,022 2.3133 0.00%
2018-01-11 0 0.490 0.475 0.490 - - 0 0 - 2.374 2.302 2.374 - - 0 - 0.00%
2018-01-10 0 0.490 0.475 0.490 0.470 0.490 1,332,000 629,380 0.4725 2.374 2.302 2.374 2.278 2.374 274,872 2.2897 0.00%
2018-01-09 0 0.490 0.470 0.490 0.450 0.510 2,566,000 1,210,730 0.4718 2.374 2.278 2.374 2.181 2.471 529,521 2.2865 -3.92%
2018-01-08 0 0.510 0.510 0.520 0.495 0.495 100,000 49,500 0.4950 2.471 2.471 2.520 2.399 2.399 20,636 2.3987 2.00%
2018-01-05 0 0.500 0.480 0.500 0.495 0.500 320,000 158,580 0.4956 2.423 2.326 2.423 2.399 2.423 66,035 2.4014 -1.96%
2018-01-04 0 0.510 0.495 0.510 0.495 0.550 460,000 230,030 0.5001 2.471 2.399 2.471 2.399 2.665 94,926 2.4233 2.00%
2018-01-03 0 0.500 0.490 0.500 0.490 0.500 632,000 311,280 0.4925 2.423 2.374 2.423 2.374 2.423 130,420 2.3868 -1.96%
2018-01-02 0 0.510 0.500 0.510 0.440 0.510 2,876,000 1,325,820 0.4610 2.471 2.423 2.471 2.132 2.471 593,493 2.2339 -1.92%
2017-12-29 0 0.520 0.500 0.520 0.495 0.520 910,000 455,930 0.5010 2.520 2.423 2.520 2.399 2.520 187,788 2.4279 -1.89%
2017-12-28 0 0.530 0.510 0.530 - - 0 0 - 2.568 2.471 2.568 - - 0 - 0.00%
2017-12-27 0 0.530 0.510 0.530 0.500 0.530 80,000 41,360 0.5170 2.568 2.471 2.568 2.423 2.568 16,509 2.5053 -1.85%
2017-12-22 0 0.540 0.510 0.540 0.510 0.540 604,000 314,340 0.5204 2.617 2.471 2.617 2.471 2.617 124,642 2.5219 -1.82%
2017-12-21 0 0.550 0.520 0.550 0.520 0.590 212,000 114,800 0.5415 2.665 2.520 2.665 2.520 2.859 43,748 2.6241 7.84%
2017-12-20 0 0.510 0.510 0.520 - - 0 0 - 2.471 2.471 2.520 - - 0 - 2.00%
2017-12-19 0 0.500 0.495 0.500 0.500 0.500 100,000 50,000 0.5000 2.423 2.399 2.423 2.423 2.423 20,636 2.4229 -1.96%
2017-12-18 0 0.510 0.490 0.510 0.495 0.520 162,000 80,520 0.4970 2.471 2.374 2.471 2.399 2.520 33,430 2.4086 3.03%
2017-12-15 0 0.495 0.485 0.495 0.495 0.500 112,000 55,990 0.4999 2.399 2.350 2.399 2.399 2.423 23,112 2.4225 0.00%
2017-12-14 0 0.495 0.485 0.495 0.490 0.495 68,000 33,350 0.4904 2.399 2.350 2.399 2.374 2.399 14,033 2.3766 -1.00%
2017-12-13 0 0.500 0.485 0.500 - - 0 0 - 2.423 2.350 2.423 - - 0 - 0.00%
2017-12-12 0 0.500 0.485 0.500 0.485 0.500 160,000 78,540 0.4909 2.423 2.350 2.423 2.350 2.423 33,018 2.3787 0.00%
2017-12-11 0 0.500 0.485 0.500 0.495 0.500 68,000 33,670 0.4951 2.423 2.350 2.423 2.399 2.423 14,033 2.3994 0.00%
2017-12-08 0 0.500 0.490 0.500 0.485 0.510 118,000 59,080 0.5007 2.423 2.374 2.423 2.350 2.471 24,351 2.4262 0.00%
2017-12-07 0 0.500 0.470 0.500 0.485 0.500 48,000 23,330 0.4860 2.423 2.278 2.423 2.350 2.423 9,905 2.3553 3.09%
2017-12-06 0 0.485 0.475 0.485 0.480 0.500 1,874,000 915,800 0.4887 2.350 2.302 2.350 2.326 2.423 386,719 2.3681 -3.00%
2017-12-05 0 0.500 0.490 0.500 0.480 0.500 496,000 244,980 0.4939 2.423 2.374 2.423 2.326 2.423 102,355 2.3934 0.00%
2017-12-04 0 0.500 0.500 0.510 0.485 0.520 944,000 472,590 0.5006 2.423 2.423 2.471 2.350 2.520 194,804 2.4260 -5.66%
2017-12-01 0 0.530 0.510 0.530 0.520 0.540 398,000 209,080 0.5253 2.568 2.471 2.568 2.520 2.617 82,131 2.5457 -1.85%
2017-11-30 0 0.540 0.520 0.540 0.510 0.540 602,000 313,920 0.5215 2.617 2.520 2.617 2.471 2.617 124,229 2.5269 -3.57%
2017-11-29 0 0.560 0.540 0.560 0.520 0.560 158,000 85,280 0.5397 2.714 2.617 2.714 2.520 2.714 32,605 2.6156 0.00%
2017-11-28 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 2.714 2.617 2.714 2.714 2.714 825 2.7137 0.00%
2017-11-27 0 0.560 0.540 0.560 0.540 0.560 194,000 106,300 0.5479 2.714 2.617 2.714 2.617 2.714 40,034 2.6552 0.00%
2017-11-24 0 0.560 0.530 0.570 - - 0 0 - 2.714 2.568 2.762 - - 0 - 0.00%
2017-11-23 0 0.560 0.550 0.560 0.550 0.580 382,000 214,240 0.5608 2.714 2.665 2.714 2.665 2.811 78,830 2.7178 0.00%
2017-11-22 0 0.560 0.560 0.570 0.550 0.580 188,000 105,420 0.5607 2.714 2.714 2.762 2.665 2.811 38,796 2.7173 1.82%
2017-11-21 0 0.550 0.520 0.550 0.510 0.550 1,654,000 867,400 0.5244 2.665 2.520 2.665 2.471 2.665 341,320 2.5413 0.00%
2017-11-20 0 0.550 0.540 0.550 0.540 0.550 234,000 126,440 0.5403 2.665 2.617 2.665 2.617 2.665 48,288 2.6184 0.00%
2017-11-17 0 0.550 0.540 0.560 0.550 0.560 552,000 306,100 0.5545 2.665 2.617 2.714 2.665 2.714 113,911 2.6872 -1.79%
2017-11-16 0 0.560 0.550 0.560 0.550 0.560 426,000 236,360 0.5548 2.714 2.665 2.714 2.665 2.714 87,910 2.6887 0.00%
2017-11-15 0 0.560 0.560 0.570 0.540 0.550 188,000 102,520 0.5453 2.714 2.714 2.762 2.617 2.665 38,796 2.6426 3.70%
2017-11-14 0 0.540 0.530 0.540 0.520 0.540 308,000 164,840 0.5352 2.617 2.568 2.617 2.520 2.617 63,559 2.5935 -3.57%
2017-11-13 0 0.560 0.550 0.560 0.540 0.570 464,000 253,460 0.5463 2.714 2.665 2.714 2.617 2.762 95,751 2.6471 -1.75%
2017-11-10 0 0.570 0.550 0.570 0.550 0.590 2,210,000 1,258,780 0.5696 2.762 2.665 2.762 2.665 2.859 456,057 2.7601 -5.00%
2017-11-09 0 0.600 0.580 0.600 0.570 0.600 250,000 146,180 0.5847 2.908 2.811 2.908 2.762 2.908 51,590 2.8335 -1.64%
2017-11-08 0 0.610 0.590 0.610 0.600 0.610 376,000 225,880 0.6007 2.956 2.859 2.956 2.908 2.956 77,592 2.9111 0.00%
2017-11-07 0 0.610 0.580 0.610 0.580 0.620 1,196,000 716,940 0.5994 2.956 2.811 2.956 2.811 3.004 246,807 2.9049 -1.61%
2017-11-06 0 0.620 0.600 0.620 0.570 0.620 760,000 448,260 0.5898 3.004 2.908 3.004 2.762 3.004 156,834 2.8582 3.33%
2017-11-03 0 0.600 0.590 0.600 0.580 0.610 146,000 85,300 0.5842 2.908 2.859 2.908 2.811 2.956 30,129 2.8312 -3.23%
2017-11-02 0 0.620 0.580 0.620 0.580 0.620 256,000 154,460 0.6034 3.004 2.811 3.004 2.811 3.004 52,828 2.9238 -1.59%
2017-11-01 0 0.630 0.600 0.630 0.600 0.630 1,462,000 897,820 0.6141 3.053 2.908 3.053 2.908 3.053 301,699 2.9759 0.00%
2017-10-31 0 0.630 0.610 0.630 0.610 0.660 4,086,000 2,616,520 0.6404 3.053 2.956 3.053 2.956 3.198 843,189 3.1031 -3.08%
2017-10-30 0 0.650 0.640 0.650 0.630 0.650 1,186,000 766,140 0.6460 3.150 3.101 3.150 3.053 3.150 244,743 3.1304 0.00%
2017-10-27 0 0.650 0.640 0.650 0.620 0.650 2,942,000 1,860,940 0.6325 3.150 3.101 3.150 3.004 3.150 607,112 3.0652 6.56%
2017-10-26 0 0.610 0.610 0.620 0.590 0.610 1,840,000 1,100,880 0.5983 2.956 2.956 3.004 2.859 2.956 379,703 2.8993 1.67%
2017-10-25 0 0.600 0.580 0.600 0.580 0.630 2,220,000 1,353,620 0.6097 2.908 2.811 2.908 2.811 3.053 458,120 2.9547 1.69%
2017-10-24 0 0.590 0.590 0.600 0.530 0.590 1,916,000 1,071,700 0.5593 2.859 2.859 2.908 2.568 2.859 395,387 2.7105 3.51%
2017-10-23 0 0.570 0.560 0.570 0.560 0.570 508,000 286,160 0.5633 2.762 2.714 2.762 2.714 2.762 104,831 2.7297 3.64%
2017-10-20 0 0.550 0.540 0.560 0.540 0.550 734,000 400,320 0.5454 2.665 2.617 2.714 2.617 2.665 151,469 2.6429 1.85%
2017-10-19 0 0.540 0.530 0.550 0.530 0.570 1,648,000 895,900 0.5436 2.617 2.568 2.665 2.568 2.762 340,082 2.6344 -3.57%
2017-10-18 0 0.560 0.550 0.560 0.550 0.630 11,162,000 6,641,780 0.5950 2.714 2.665 2.714 2.665 3.053 2,303,395 2.8835 1.82%
2017-10-17 0 0.550 0.540 0.550 0.520 0.560 1,678,000 917,560 0.5468 2.665 2.617 2.665 2.520 2.714 346,273 2.6498 5.77%
2017-10-16 0 0.520 0.520 0.530 0.500 0.520 734,000 376,620 0.5131 2.520 2.520 2.568 2.423 2.520 151,469 2.4865 0.00%
2017-10-13 0 0.520 0.500 0.520 0.500 0.560 870,000 445,720 0.5123 2.520 2.423 2.520 2.423 2.714 179,534 2.4827 0.00%
2017-10-12 0 0.520 0.510 0.520 0.510 0.530 532,000 274,620 0.5162 2.520 2.471 2.520 2.471 2.568 109,784 2.5015 0.00%
2017-10-11 0 0.520 0.510 0.520 0.490 0.590 3,696,000 2,036,590 0.5510 2.520 2.471 2.520 2.374 2.859 762,708 2.6702 5.05%
2017-10-10 0 0.495 0.490 0.500 0.495 0.500 714,000 354,210 0.4961 2.399 2.374 2.423 2.399 2.423 147,341 2.4040 -1.00%
2017-10-09 0 0.500 0.475 0.500 0.470 0.500 188,000 89,580 0.4765 2.423 2.302 2.423 2.278 2.423 38,796 2.3090 1.01%
2017-10-06 0 0.495 0.475 0.495 0.490 0.500 336,000 166,210 0.4947 2.399 2.302 2.399 2.374 2.423 69,337 2.3971 -1.00%
2017-10-04 0 0.500 0.475 0.500 0.475 0.500 314,000 153,360 0.4884 2.423 2.302 2.423 2.302 2.423 64,797 2.3668 2.04%
2017-10-03 0 0.490 0.490 0.510 0.490 0.510 270,000 134,320 0.4975 2.374 2.374 2.471 2.374 2.471 55,717 2.4107 -2.00%
2017-09-29 0 0.500 0.490 0.500 0.490 0.510 438,000 216,410 0.4941 2.423 2.374 2.423 2.374 2.471 90,386 2.3943 2.04%
2017-09-28 0 0.490 0.490 0.495 0.485 0.495 436,000 213,150 0.4889 2.374 2.374 2.399 2.350 2.399 89,973 2.3690 -1.01%
2017-09-27 0 0.495 0.490 0.495 0.490 0.500 916,000 453,240 0.4948 2.399 2.374 2.399 2.374 2.423 189,026 2.3978 1.02%
2017-09-26 0 0.490 0.480 0.495 0.470 0.490 298,000 145,970 0.4898 2.374 2.326 2.399 2.278 2.374 61,495 2.3737 1.03%
2017-09-25 0 0.485 0.485 0.500 0.465 0.470 110,000 51,250 0.4659 2.350 2.350 2.423 2.253 2.278 22,700 2.2577 1.04%
2017-09-22 0 0.480 0.470 0.495 0.480 0.480 58,000 27,840 0.4800 2.326 2.278 2.399 2.326 2.326 11,969 2.3260 0.00%
2017-09-21 0 0.480 0.455 0.480 0.475 0.480 152,000 72,250 0.4753 2.326 2.205 2.326 2.302 2.326 31,367 2.3034 0.00%
2017-09-20 0 0.480 0.485 0.490 0.480 0.480 104,000 49,920 0.4800 2.326 2.350 2.374 2.326 2.326 21,461 2.3260 0.00%
2017-09-19 0 0.480 0.455 0.480 0.490 0.490 100,000 49,000 0.4900 2.326 2.205 2.326 2.374 2.374 20,636 2.3745 0.00%
2017-09-18 0 0.480 0.470 0.480 0.475 0.495 476,000 228,800 0.4807 2.326 2.278 2.326 2.302 2.399 98,228 2.3293 -3.03%
2017-09-15 0 0.495 0.490 0.495 0.490 0.510 632,000 314,090 0.4970 2.399 2.374 2.399 2.374 2.471 130,420 2.4083 -2.94%
2017-09-14 0 0.510 0.490 0.510 0.490 0.530 1,858,000 942,360 0.5072 2.471 2.374 2.471 2.374 2.568 383,418 2.4578 4.08%
2017-09-13 0 0.490 0.475 0.490 0.470 0.495 52,000 25,200 0.4846 2.374 2.302 2.374 2.278 2.399 10,731 2.3484 -2.00%
2017-09-12 0 0.500 0.475 0.500 0.450 0.500 938,000 436,520 0.4654 2.423 2.302 2.423 2.181 2.423 193,566 2.2551 3.09%
2017-09-11 0 0.485 0.465 0.485 0.460 0.495 6,000 2,840 0.4733 2.350 2.253 2.350 2.229 2.399 1,238 2.2937 1.04%
2017-09-08 0 0.480 0.450 0.480 - - 0 0 - 2.326 2.181 2.326 - - 0 - -1.03%
2017-09-07 0 0.485 0.450 0.485 0.485 0.490 1,242,000 607,080 0.4888 2.350 2.181 2.350 2.350 2.374 256,300 2.3686 1.04%
2017-09-06 0 0.480 0.455 0.480 0.450 0.480 392,000 180,100 0.4594 2.326 2.205 2.326 2.181 2.326 80,893 2.2264 0.00%
2017-09-05 0 0.480 0.445 0.480 0.480 0.495 886,000 425,520 0.4803 2.326 2.156 2.326 2.326 2.399 182,835 2.3273 -1.03%
2017-09-04 0 0.485 0.485 0.490 0.480 0.490 428,000 206,660 0.4829 2.350 2.350 2.374 2.326 2.374 88,322 2.3398 0.00%
2017-09-01 0 0.485 0.485 0.490 0.480 0.480 38,000 18,240 0.4800 2.350 2.350 2.374 2.326 2.326 7,842 2.3260 -2.02%
2017-08-31 0 0.495 0.490 0.495 0.455 0.495 748,000 353,100 0.4721 2.399 2.374 2.399 2.205 2.399 154,358 2.2875 7.61%
2017-08-30 0 0.460 0.455 0.460 0.445 0.460 364,000 163,540 0.4493 2.229 2.205 2.229 2.156 2.229 75,115 2.1772 0.00%
2017-08-29 0 0.460 0.445 0.460 - - 0 0 - 2.229 2.156 2.229 - - 0 - 0.00%
2017-08-28 0 0.460 0.455 0.460 0.450 0.460 76,000 34,440 0.4532 2.229 2.205 2.229 2.181 2.229 15,683 2.1960 -1.08%
2017-08-25 0 0.465 0.460 0.465 0.455 0.465 32,000 14,680 0.4588 2.253 2.229 2.253 2.205 2.253 6,604 2.2231 0.00%
2017-08-24 0 0.465 0.460 0.465 0.450 0.465 26,000 11,760 0.4523 2.253 2.229 2.253 2.181 2.253 5,365 2.1918 1.09%
2017-08-22 0 0.460 0.460 0.465 0.455 0.465 40,000 18,300 0.4575 2.229 2.229 2.253 2.205 2.253 8,254 2.2170 -1.08%
2017-08-21 0 0.465 0.445 0.465 - - 0 0 - 2.253 2.156 2.253 - - 0 - 0.00%
2017-08-18 0 0.465 0.445 0.465 0.460 0.475 190,000 87,560 0.4608 2.253 2.156 2.253 2.229 2.302 39,208 2.2332 0.00%
2017-08-17 0 0.465 0.465 0.470 0.460 0.460 50,000 23,000 0.4600 2.253 2.253 2.278 2.229 2.229 10,318 2.2291 -2.11%
2017-08-16 0 0.475 0.460 0.475 0.475 0.475 50,000 23,750 0.4750 2.302 2.229 2.302 2.302 2.302 10,318 2.3018 1.06%
2017-08-15 0 0.470 0.460 0.475 0.460 0.470 126,000 57,980 0.4602 2.278 2.229 2.302 2.229 2.278 26,001 2.2299 -2.08%
2017-08-14 0 0.480 0.460 0.480 0.455 0.480 120,000 54,780 0.4565 2.326 2.229 2.326 2.205 2.326 24,763 2.2121 0.00%
2017-08-11 0 0.480 0.450 0.480 0.465 0.480 596,000 279,020 0.4682 2.326 2.181 2.326 2.253 2.326 122,991 2.2686 2.13%
2017-08-10 0 0.470 0.465 0.475 0.465 0.470 1,078,000 506,270 0.4696 2.278 2.253 2.302 2.253 2.278 222,457 2.2758 0.00%
2017-08-09 0 0.470 0.470 0.480 0.465 0.470 126,000 59,150 0.4694 2.278 2.278 2.326 2.253 2.278 26,001 2.2749 0.00%
2017-08-08 0 0.470 0.470 0.475 0.450 0.470 990,000 463,270 0.4679 2.278 2.278 2.302 2.181 2.278 204,297 2.2676 -2.08%
2017-08-07 0 0.480 0.465 0.485 0.465 0.480 384,000 183,700 0.4784 2.326 2.253 2.350 2.253 2.326 79,242 2.3182 0.00%
2017-08-04 0 0.480 0.460 0.480 - - 0 0 - 2.326 2.229 2.326 - - 0 - 0.00%
2017-08-03 0 0.480 0.460 0.480 - - 0 0 - 2.326 2.229 2.326 - - 0 - 0.00%
2017-08-02 0 0.480 0.460 0.485 0.460 0.480 156,000 71,800 0.4603 2.326 2.229 2.350 2.229 2.326 32,192 2.2304 3.23%
2017-08-01 0 0.465 0.450 0.485 - - 0 0 - 2.253 2.181 2.350 - - 0 - 0.00%
2017-07-31 0 0.465 0.450 0.465 0.450 0.465 186,000 85,470 0.4595 2.253 2.181 2.253 2.181 2.253 38,383 2.2268 0.00%
2017-07-28 0 0.465 0.450 0.465 - - 0 0 - 2.253 2.181 2.253 - - 0 - 0.00%
2017-07-27 0 0.465 0.450 0.465 - - 0 0 - 2.253 2.181 2.253 - - 0 - 0.00%
2017-07-26 0 0.465 0.465 0.470 0.455 0.460 160,000 73,550 0.4597 2.253 2.253 2.278 2.205 2.229 33,018 2.2276 0.00%
2017-07-25 0 0.465 0.465 0.475 0.460 0.460 56,000 25,760 0.4600 2.253 2.253 2.302 2.229 2.229 11,556 2.2291 -1.06%
2017-07-24 0 0.470 0.460 0.475 - - 0 0 - 2.278 2.229 2.302 - - 0 - 0.00%
2017-07-21 0 0.470 0.470 0.475 0.455 0.465 264,000 122,470 0.4639 2.278 2.278 2.302 2.205 2.253 54,479 2.2480 1.08%
2017-07-20 0 0.465 0.460 0.465 0.460 0.480 3,348,000 1,569,760 0.4689 2.253 2.229 2.253 2.229 2.326 690,895 2.2721 -3.12%
2017-07-19 0 0.480 0.465 0.480 0.460 0.490 3,638,000 1,707,180 0.4693 2.326 2.253 2.326 2.229 2.374 750,739 2.2740 -1.03%
2017-07-18 0 0.485 0.480 0.485 0.460 0.485 160,000 74,320 0.4645 2.350 2.326 2.350 2.229 2.350 33,018 2.2509 1.04%
2017-07-17 0 0.480 0.465 0.480 0.465 0.530 2,400,000 1,167,270 0.4864 2.326 2.253 2.326 2.253 2.568 495,265 2.3569 -9.43%
2017-07-14 0 0.530 0.520 0.530 0.510 0.530 322,000 166,660 0.5176 2.568 2.520 2.568 2.471 2.568 66,448 2.5081 1.92%
2017-07-13 0 0.520 0.510 0.520 0.500 0.540 1,186,000 607,400 0.5121 2.520 2.471 2.520 2.423 2.617 244,743 2.4818 -5.45%
2017-07-12 0 0.550 0.540 0.550 0.530 0.570 262,000 145,020 0.5535 2.665 2.617 2.665 2.568 2.762 54,066 2.6823 -1.79%
2017-07-11 0 0.560 0.550 0.560 0.490 0.580 1,800,000 984,930 0.5472 2.714 2.665 2.714 2.374 2.811 371,449 2.6516 14.29%
2017-07-10 0 0.490 0.460 0.490 0.460 0.490 104,000 48,260 0.4640 2.374 2.229 2.374 2.229 2.374 21,461 2.2487 1.03%
2017-07-07 0 0.485 0.485 0.495 0.480 0.490 90,000 43,610 0.4846 2.350 2.350 2.399 2.326 2.374 18,572 2.3481 0.00%
2017-07-06 0 0.485 0.480 0.490 0.455 0.490 760,000 367,380 0.4834 2.350 2.326 2.374 2.205 2.374 156,834 2.3425 3.19%
2017-07-05 0 0.470 0.460 0.480 0.470 0.500 616,000 297,570 0.4831 2.278 2.229 2.326 2.278 2.423 127,118 2.3409 -4.08%
2017-07-04 0 0.490 0.485 0.495 0.480 0.500 1,002,000 490,120 0.4891 2.374 2.350 2.399 2.326 2.423 206,773 2.3703 -5.77%
2017-07-03 0 0.520 0.500 0.520 0.495 0.520 170,000 85,110 0.5006 2.520 2.423 2.520 2.399 2.520 35,081 2.4261 -1.89%
2017-06-30 0 0.530 0.500 0.530 0.500 0.530 532,000 273,840 0.5147 2.568 2.423 2.568 2.423 2.568 109,784 2.4944 8.16%
2017-06-29 0 0.490 0.490 0.500 0.485 0.500 1,090,000 542,690 0.4979 2.374 2.374 2.423 2.350 2.423 224,933 2.4127 -2.00%
2017-06-28 0 0.500 0.495 0.500 0.490 0.560 1,808,000 909,800 0.5032 2.423 2.399 2.423 2.374 2.714 373,100 2.4385 -1.96%
2017-06-27 0 0.510 0.520 0.530 0.500 0.550 1,826,000 952,080 0.5214 2.471 2.520 2.568 2.423 2.665 376,814 2.5267 -10.53%
2017-06-26 0 0.570 0.560 0.570 0.540 0.590 576,000 321,200 0.5576 2.762 2.714 2.762 2.617 2.859 118,864 2.7023 -1.72%
2017-06-23 0 0.580 0.570 0.580 0.570 0.580 178,000 102,040 0.5733 2.811 2.762 2.811 2.762 2.811 36,732 2.7779 -1.69%
2017-06-22 0 0.590 0.580 0.590 0.580 0.590 486,000 284,140 0.5847 2.859 2.811 2.859 2.811 2.859 100,291 2.8332 -3.28%
2017-06-21 0 0.610 0.600 0.610 0.600 0.620 336,000 204,540 0.6088 2.956 2.908 2.956 2.908 3.004 69,337 2.9499 3.39%
2017-06-20 0 0.590 0.580 0.590 0.570 0.590 50,000 28,540 0.5708 2.859 2.811 2.859 2.762 2.859 10,318 2.7660 0.00%
2017-06-19 0 0.590 0.580 0.590 0.560 0.630 1,930,000 1,159,240 0.6006 2.859 2.811 2.859 2.714 3.053 398,276 2.9106 7.27%
2017-06-16 0 0.550 0.540 0.560 0.540 0.560 552,000 301,560 0.5463 2.665 2.617 2.714 2.617 2.714 113,911 2.6473 -1.79%
2017-06-15 0 0.560 0.540 0.560 0.560 0.560 12,000 6,720 0.5600 2.714 2.617 2.714 2.714 2.714 2,476 2.7137 0.00%
2017-06-14 0 0.560 0.560 0.570 - - 0 0 - 2.714 2.714 2.762 - - 0 - 0.00%
2017-06-13 0 0.560 0.550 0.570 0.550 0.570 204,000 114,160 0.5596 2.714 2.665 2.762 2.665 2.762 42,098 2.7118 1.82%
2017-06-12 0 0.550 0.550 0.580 0.540 0.560 180,000 99,040 0.5502 2.665 2.665 2.811 2.617 2.714 37,145 2.6663 -1.79%
2017-06-09 0 0.560 0.550 0.560 0.550 0.590 1,888,000 1,064,200 0.5637 2.714 2.665 2.714 2.665 2.859 389,608 2.7315 -1.75%
2017-06-08 0 0.570 0.560 0.570 0.550 0.580 1,090,000 614,720 0.5640 2.762 2.714 2.762 2.665 2.811 224,933 2.7329 -1.72%
2017-06-07 0 0.580 0.580 0.600 0.570 0.600 264,000 155,320 0.5883 2.811 2.811 2.908 2.762 2.908 54,479 2.8510 0.00%
2017-06-06 0 0.580 0.580 0.590 0.560 0.640 786,000 466,960 0.5941 2.811 2.811 2.859 2.714 3.101 162,199 2.8789 0.00%
2017-06-05 0 0.580 0.560 0.580 0.560 0.590 1,186,000 688,540 0.5806 2.811 2.714 2.811 2.714 2.859 244,743 2.8133 -3.33%
2017-06-02 0 0.600 0.590 0.600 0.580 0.610 5,050,000 3,029,560 0.5999 2.908 2.859 2.908 2.811 2.956 1,042,120 2.9071 -4.76%
2017-06-01 0 0.630 0.630 0.640 0.590 0.630 1,152,000 715,260 0.6209 3.053 3.053 3.101 2.859 3.053 237,727 3.0087 0.00%
2017-05-31 0 0.630 0.590 0.640 - - 0 0 - 3.053 2.859 3.101 - - 0 - 0.00%
2017-05-29 0 0.630 0.610 0.630 0.600 0.630 666,000 407,700 0.6122 3.053 2.956 3.053 2.908 3.053 137,436 2.9665 0.00%
2017-05-26 0 0.630 0.620 0.630 0.620 0.670 506,000 319,820 0.6321 3.053 3.004 3.053 3.004 3.247 104,418 3.0629 -5.97%
2017-05-25 0 0.670 0.660 0.670 0.650 0.670 1,664,000 1,085,640 0.6524 3.247 3.198 3.247 3.150 3.247 343,384 3.1616 3.08%
2017-05-24 0 0.650 0.640 0.670 0.630 0.710 680,000 444,940 0.6543 3.150 3.101 3.247 3.053 3.441 140,325 3.1708 -2.99%
2017-05-23 0 0.670 0.650 0.690 0.650 0.700 854,000 568,100 0.6652 3.247 3.150 3.344 3.150 3.392 176,232 3.2236 -4.29%
2017-05-22 0 0.700 0.690 0.700 0.660 0.710 2,586,000 1,788,360 0.6916 3.392 3.344 3.392 3.198 3.441 533,648 3.3512 -1.41%
2017-05-19 0 0.710 0.690 0.710 0.570 0.720 9,214,000 6,277,680 0.6813 3.441 3.344 3.441 2.762 3.489 1,901,405 3.3016 24.56%
2017-05-18 0 0.570 0.570 0.580 0.560 0.620 3,100,000 1,799,260 0.5804 2.762 2.762 2.811 2.714 3.004 639,717 2.8126 -8.06%
2017-05-17 0 0.620 0.620 0.630 0.610 0.700 3,898,000 2,544,780 0.6528 3.004 3.004 3.053 2.956 3.392 804,393 3.1636 -4.62%
2017-05-16 0 0.650 0.650 0.660 0.465 0.660 22,752,000 13,113,440 0.5764 3.150 3.150 3.198 2.253 3.198 4,695,112 2.7930 41.30%
2017-05-15 0 0.460 0.455 0.465 0.435 0.475 4,376,000 1,987,780 0.4542 2.229 2.205 2.253 2.108 2.302 903,033 2.2012 -1.08%
2017-05-12 0 0.465 0.465 0.480 0.465 0.510 3,520,000 1,723,340 0.4896 2.253 2.253 2.326 2.253 2.471 726,389 2.3725 -6.06%
2017-05-11 0 0.495 0.490 0.495 0.490 0.550 5,878,000 2,992,020 0.5090 2.399 2.374 2.399 2.374 2.665 1,212,987 2.4667 -13.16%
2017-05-10 0 0.570 0.550 0.570 0.540 0.570 520,000 289,960 0.5576 2.762 2.665 2.762 2.617 2.762 107,307 2.7021 0.00%
2017-05-09 0 0.570 0.560 0.580 0.570 0.590 632,000 367,600 0.5816 2.762 2.714 2.811 2.762 2.859 130,420 2.8186 -1.72%
2017-05-08 0 0.580 0.570 0.580 0.570 0.580 140,000 80,660 0.5761 2.811 2.762 2.811 2.762 2.811 28,890 2.7919 -1.69%
2017-05-05 0 0.590 0.580 0.590 0.580 0.600 1,074,000 632,660 0.5891 2.859 2.811 2.859 2.811 2.908 221,631 2.8546 -4.84%
2017-05-04 0 0.620 0.610 0.630 0.600 0.620 82,000 49,520 0.6039 3.004 2.956 3.053 2.908 3.004 16,922 2.9264 0.00%
2017-05-02 0 0.620 0.620 0.630 0.600 0.620 100,000 60,340 0.6034 3.004 3.004 3.053 2.908 3.004 20,636 2.9240 1.64%
2017-04-28 0 0.610 0.600 0.610 0.590 0.610 478,000 287,860 0.6022 2.956 2.908 2.956 2.859 2.956 98,640 2.9183 0.00%
2017-04-27 0 0.610 0.610 0.630 0.610 0.640 642,000 398,300 0.6204 2.956 2.956 3.053 2.956 3.101 132,483 3.0064 -4.69%
2017-04-26 0 0.640 0.620 0.640 0.620 0.660 1,052,000 677,660 0.6442 3.101 3.004 3.101 3.004 3.198 217,091 3.1215 -3.03%
2017-04-25 0 0.660 0.640 0.660 0.620 0.670 256,000 163,380 0.6382 3.198 3.101 3.198 3.004 3.247 52,828 3.0927 4.76%
2017-04-24 0 0.630 0.620 0.630 0.620 0.640 452,000 286,600 0.6341 3.053 3.004 3.053 3.004 3.101 93,275 3.0726 -1.56%
2017-04-21 0 0.640 0.630 0.650 0.640 0.650 530,000 340,920 0.6432 3.101 3.053 3.150 3.101 3.150 109,371 3.1171 -1.54%
2017-04-20 0 0.650 0.630 0.660 0.640 0.650 310,000 199,000 0.6419 3.150 3.053 3.198 3.101 3.150 63,972 3.1107 1.56%
2017-04-19 0 0.640 0.630 0.640 0.630 0.680 978,000 635,480 0.6498 3.101 3.053 3.101 3.053 3.295 201,820 3.1487 -3.03%
2017-04-18 0 0.660 0.640 0.660 0.640 0.680 630,000 413,100 0.6557 3.198 3.101 3.198 3.101 3.295 130,007 3.1775 0.00%
2017-04-13 0 0.660 0.640 0.660 0.620 0.660 658,000 420,520 0.6391 3.198 3.101 3.198 3.004 3.198 135,785 3.0970 4.76%
2017-04-12 0 0.630 0.630 0.640 0.600 0.640 1,270,000 787,400 0.6200 3.053 3.053 3.101 2.908 3.101 262,078 3.0045 -1.56%
2017-04-11 0 0.640 0.630 0.640 0.610 0.660 704,000 445,140 0.6323 3.101 3.053 3.101 2.956 3.198 145,278 3.0641 -4.48%
2017-04-10 0 0.670 0.640 0.670 0.650 0.680 300,000 197,160 0.6572 3.247 3.101 3.247 3.150 3.295 61,908 3.1847 4.69%
2017-04-07 0 0.640 0.620 0.640 0.630 0.670 1,658,000 1,057,360 0.6377 3.101 3.004 3.101 3.053 3.247 342,146 3.0904 -4.48%
2017-04-06 0 0.670 0.670 0.680 0.640 0.660 556,000 357,720 0.6434 3.247 3.247 3.295 3.101 3.198 114,736 3.1178 1.52%
2017-04-05 0 0.660 0.660 0.670 0.660 0.680 618,000 412,900 0.6681 3.198 3.198 3.247 3.198 3.295 127,531 3.2377 -4.35%
2017-04-03 0 0.690 0.680 0.700 0.670 0.730 1,102,000 762,900 0.6923 3.344 3.295 3.392 3.247 3.538 227,409 3.3547 -4.17%
2017-03-31 0 0.720 0.710 0.720 0.690 0.720 486,000 348,800 0.7177 3.489 3.441 3.489 3.344 3.489 100,291 3.4779 1.41%
2017-03-30 0 0.710 0.690 0.710 0.700 0.740 844,000 602,400 0.7137 3.441 3.344 3.441 3.392 3.586 174,168 3.4587 0.00%
2017-03-29 0 0.710 0.710 0.720 0.710 0.770 828,000 609,360 0.7359 3.441 3.441 3.489 3.441 3.731 170,866 3.5663 -2.74%
2017-03-28 0 0.730 0.720 0.730 0.700 0.770 3,564,000 2,625,040 0.7365 3.538 3.489 3.538 3.392 3.731 735,469 3.5692 8.96%
2017-03-27 0 0.670 0.670 0.680 0.670 0.680 168,000 112,760 0.6712 3.247 3.247 3.295 3.247 3.295 34,669 3.2525 1.52%
2017-03-24 0 0.660 0.650 0.670 0.660 0.660 104,000 68,640 0.6600 3.198 3.150 3.247 3.198 3.198 21,461 3.1983 0.00%
2017-03-23 0 0.660 0.660 0.670 0.650 0.680 1,108,000 731,520 0.6602 3.198 3.198 3.247 3.150 3.295 228,647 3.1993 -2.94%
2017-03-22 0 0.680 0.670 0.680 0.670 0.690 564,000 381,160 0.6758 3.295 3.247 3.295 3.247 3.344 116,387 3.2749 -4.23%
2017-03-21 0 0.710 0.710 0.720 0.700 0.720 218,000 152,720 0.7006 3.441 3.441 3.489 3.392 3.489 44,987 3.3948 -1.39%
2017-03-20 0 0.720 0.710 0.720 0.670 0.720 1,510,000 1,073,600 0.7110 3.489 3.441 3.489 3.247 3.489 311,604 3.4454 7.46%
2017-03-17 0 0.670 0.650 0.670 0.650 0.680 508,000 335,640 0.6607 3.247 3.150 3.247 3.150 3.295 104,831 3.2017 -1.47%
2017-03-16 0 0.680 0.660 0.680 0.660 0.690 432,000 292,380 0.6768 3.295 3.198 3.295 3.198 3.344 89,148 3.2797 3.03%
2017-03-15 0 0.660 0.650 0.660 0.610 0.660 1,986,000 1,266,860 0.6379 3.198 3.150 3.198 2.956 3.198 409,832 3.0912 0.00%
2017-03-14 0 0.660 0.660 0.670 0.660 0.670 568,000 377,800 0.6651 3.198 3.198 3.247 3.198 3.247 117,213 3.2232 -2.94%
2017-03-13 0 0.680 0.670 0.680 0.660 0.690 1,540,000 1,037,320 0.6736 3.295 3.247 3.295 3.198 3.344 317,795 3.2641 -1.45%
2017-03-10 0 0.690 0.680 0.690 0.670 0.690 842,000 571,660 0.6789 3.344 3.295 3.344 3.247 3.344 173,755 3.2900 0.00%
2017-03-09 0 0.690 0.670 0.700 0.680 0.700 1,062,000 731,280 0.6886 3.344 3.247 3.392 3.295 3.392 219,155 3.3368 -2.82%
2017-03-08 0 0.710 0.690 0.710 0.690 0.710 692,000 484,100 0.6996 3.441 3.344 3.441 3.344 3.441 142,801 3.3900 2.90%
2017-03-07 0 0.690 0.670 0.700 0.680 0.700 964,000 662,260 0.6870 3.344 3.247 3.392 3.295 3.392 198,931 3.3291 0.00%
2017-03-06 0 0.690 0.690 0.700 0.680 0.700 452,000 313,520 0.6936 3.344 3.344 3.392 3.295 3.392 93,275 3.3612 -1.43%
2017-03-03 0 0.700 0.690 0.700 0.680 0.720 178,000 121,300 0.6815 3.392 3.344 3.392 3.295 3.489 36,732 3.3023 0.00%
2017-03-02 0 0.700 0.690 0.700 0.680 0.700 80,000 55,140 0.6893 3.392 3.344 3.392 3.295 3.392 16,509 3.3400 -1.41%
2017-03-01 0 0.710 0.690 0.710 0.670 0.710 2,526,000 1,742,520 0.6898 3.441 3.344 3.441 3.247 3.441 521,266 3.3429 -1.39%
2017-02-28 0 0.720 0.710 0.720 0.700 0.750 1,588,000 1,133,540 0.7138 3.489 3.441 3.489 3.392 3.634 327,700 3.4591 -2.70%
2017-02-27 0 0.740 0.740 0.750 0.730 0.740 268,000 197,780 0.7380 3.586 3.586 3.634 3.538 3.586 55,305 3.5762 -3.90%
2017-02-24 0 0.770 0.760 0.780 0.750 0.770 310,000 235,080 0.7583 3.731 3.683 3.780 3.634 3.731 63,972 3.6747 1.32%
2017-02-23 0 0.760 0.750 0.760 0.750 0.760 318,000 240,120 0.7551 3.683 3.634 3.683 3.634 3.683 65,623 3.6591 -1.30%
2017-02-22 0 0.770 0.760 0.770 0.760 0.780 544,000 417,700 0.7678 3.731 3.683 3.731 3.683 3.780 112,260 3.7208 -3.75%
2017-02-21 0 0.800 0.780 0.800 0.800 0.800 50,000 40,000 0.8000 3.877 3.780 3.877 3.877 3.877 10,318 3.8767 0.00%
2017-02-20 0 0.800 0.800 0.810 0.800 0.810 7,702,000 6,162,240 0.8001 3.877 3.877 3.925 3.877 3.925 1,589,388 3.8771 0.00%
2017-02-17 0 0.800 0.800 0.810 0.800 0.820 5,456,000 4,374,220 0.8017 3.877 3.877 3.925 3.877 3.974 1,125,902 3.8851 -2.44%
2017-02-16 0 0.820 0.820 0.830 0.800 0.840 2,692,000 2,182,700 0.8108 3.974 3.974 4.022 3.877 4.071 555,522 3.9291 2.50%
2017-02-15 0 0.800 0.800 0.810 0.800 0.800 5,580,000 4,464,000 0.8000 3.877 3.877 3.925 3.877 3.877 1,151,491 3.8767 -1.23%
2017-02-14 0 0.810 0.800 0.810 0.800 0.810 790,000 634,700 0.8034 3.925 3.877 3.925 3.877 3.925 163,025 3.8933 1.25%
2017-02-13 0 0.800 0.800 0.810 0.800 0.810 314,000 251,600 0.8013 3.877 3.877 3.925 3.877 3.925 64,797 3.8829 0.00%
2017-02-10 0 0.800 0.800 0.810 0.800 0.810 524,000 420,780 0.8030 3.877 3.877 3.925 3.877 3.925 108,133 3.8913 0.00%
2017-02-09 0 0.800 0.800 0.810 0.800 0.800 768,000 614,400 0.8000 3.877 3.877 3.925 3.877 3.877 158,485 3.8767 0.00%
2017-02-08 0 0.800 0.800 0.810 0.800 0.810 3,824,000 3,059,500 0.8001 3.877 3.877 3.925 3.877 3.925 789,122 3.8771 0.00%
2017-02-07 0 0.800 0.800 0.810 0.800 0.810 988,000 792,200 0.8018 3.877 3.877 3.925 3.877 3.925 203,884 3.8855 0.00%
2017-02-06 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 3.877 3.877 3.925 3.877 3.877 2,064 3.8767 0.00%
2017-02-03 0 0.800 0.800 0.810 0.800 0.820 292,000 234,000 0.8014 3.877 3.877 3.925 3.877 3.974 60,257 3.8834 0.00%
2017-02-02 0 0.800 0.800 0.820 0.800 0.800 800,000 640,000 0.8000 3.877 3.877 3.974 3.877 3.877 165,088 3.8767 -2.44%
2017-02-01 0 0.820 0.820 0.830 0.800 0.800 890,000 712,000 0.8000 3.974 3.974 4.022 3.877 3.877 183,661 3.8767 2.50%
2017-01-27 0 0.800 0.800 0.840 0.800 0.800 100,000 80,000 0.8000 3.877 3.877 4.071 3.877 3.877 20,636 3.8767 0.00%
2017-01-26 0 0.800 0.800 0.820 0.800 0.800 600,000 480,000 0.8000 3.877 3.877 3.974 3.877 3.877 123,816 3.8767 0.00%
2017-01-25 0 0.800 0.790 0.800 0.800 0.810 1,288,000 1,030,600 0.8002 3.877 3.828 3.877 3.877 3.925 265,792 3.8775 0.00%
2017-01-24 0 0.800 0.800 0.810 0.800 0.800 130,000 104,000 0.8000 3.877 3.877 3.925 3.877 3.877 26,827 3.8767 0.00%
2017-01-23 0 0.800 0.800 0.820 0.800 0.800 230,000 184,000 0.8000 3.877 3.877 3.974 3.877 3.877 47,463 3.8767 0.00%
2017-01-20 0 0.800 0.800 0.810 0.790 0.800 848,000 674,340 0.7952 3.877 3.877 3.925 3.828 3.877 174,994 3.8535 0.00%
2017-01-19 0 0.800 0.800 0.820 0.780 0.810 272,000 217,160 0.7984 3.877 3.877 3.974 3.780 3.925 56,130 3.8689 0.00%
2017-01-18 0 0.800 0.800 0.810 0.800 0.830 566,000 456,240 0.8061 3.877 3.877 3.925 3.877 4.022 116,800 3.9062 -3.61%
2017-01-17 0 0.830 0.820 0.840 0.790 0.860 5,794,000 4,671,220 0.8062 4.022 3.974 4.071 3.828 4.167 1,195,652 3.9068 6.41%
2017-01-16 0 0.780 0.770 0.780 0.770 0.790 766,000 599,820 0.7831 3.780 3.731 3.780 3.731 3.828 158,072 3.7946 -1.27%
2017-01-13 0 0.790 0.770 0.790 0.770 0.790 172,000 132,520 0.7705 3.828 3.731 3.828 3.731 3.828 35,494 3.7336 2.60%
2017-01-12 0 0.770 0.770 0.780 0.770 0.780 232,000 179,820 0.7751 3.731 3.731 3.780 3.731 3.780 47,876 3.7560 -3.75%
2017-01-11 0 0.800 0.780 0.800 0.770 0.800 474,000 370,740 0.7822 3.877 3.780 3.877 3.731 3.877 97,815 3.7902 1.27%
2017-01-10 0 0.790 0.790 0.800 0.780 0.780 114,000 88,920 0.7800 3.828 3.828 3.877 3.780 3.780 23,525 3.7798 -1.25%
2017-01-09 0 0.800 0.780 0.800 0.780 0.800 496,000 395,720 0.7978 3.877 3.780 3.877 3.780 3.877 102,355 3.8662 0.00%
2017-01-06 0 0.800 0.780 0.800 0.800 0.800 2,000 1,600 0.8000 3.877 3.780 3.877 3.877 3.877 413 3.8767 -1.23%
2017-01-05 0 0.810 0.780 0.810 - - 0 0 - 3.925 3.780 3.925 - - 0 - 0.00%
2017-01-04 0 0.810 0.800 0.810 0.780 0.810 384,000 307,920 0.8019 3.925 3.877 3.925 3.780 3.925 79,242 3.8858 3.85%
2017-01-03 0 0.780 0.780 0.790 0.760 0.790 1,018,000 793,000 0.7790 3.780 3.780 3.828 3.683 3.828 210,075 3.7748 -1.27%
2016-12-30 0 0.790 0.790 0.800 0.790 0.800 378,000 299,120 0.7913 3.828 3.828 3.877 3.828 3.877 78,004 3.8347 -3.66%
2016-12-29 0 0.820 0.790 0.820 0.790 0.820 158,000 125,720 0.7957 3.974 3.828 3.974 3.828 3.974 32,605 3.8559 1.23%
2016-12-28 0 0.810 0.810 0.820 0.780 0.820 640,000 512,240 0.8004 3.925 3.925 3.974 3.780 3.974 132,071 3.8785 0.00%
2016-12-23 0 0.810 0.810 0.820 0.710 0.840 4,912,839 3,981,560 0.8104 3.925 3.925 3.974 3.441 4.071 1,013,816 3.9273 12.50%
2016-12-22 0 0.720 0.710 0.730 0.700 0.730 598,000 427,040 0.7141 3.489 3.441 3.538 3.392 3.538 123,404 3.4605 -1.37%
2016-12-21 0 0.730 0.730 0.750 0.710 0.730 310,000 225,100 0.7261 3.538 3.538 3.634 3.441 3.538 63,972 3.5187 0.00%
2016-12-20 0 0.730 0.720 0.730 0.720 0.760 1,404,000 1,028,000 0.7322 3.538 3.489 3.538 3.489 3.683 289,730 3.5481 -1.35%
2016-12-19 0 0.740 0.730 0.740 0.690 0.740 3,282,000 2,333,520 0.7110 3.586 3.538 3.586 3.344 3.586 677,275 3.4455 0.00%
2016-12-16 0 0.740 0.740 0.750 0.730 0.740 300,000 219,800 0.7327 3.586 3.586 3.634 3.538 3.586 61,908 3.5504 0.00%
2016-12-15 0 0.740 0.740 0.750 0.730 0.760 1,028,000 766,500 0.7456 3.586 3.586 3.634 3.538 3.683 212,139 3.6132 -1.33%
2016-12-14 0 0.750 0.750 0.760 0.740 0.780 1,590,000 1,193,320 0.7505 3.634 3.634 3.683 3.586 3.780 328,113 3.6369 -1.32%
2016-12-13 0 0.760 0.760 0.770 0.750 0.800 1,646,000 1,263,260 0.7675 3.683 3.683 3.731 3.634 3.877 339,669 3.7191 -3.80%
2016-12-12 0 0.790 0.790 0.800 0.780 0.810 710,000 563,400 0.7935 3.828 3.828 3.877 3.780 3.925 146,516 3.8453 -4.82%
2016-12-09 0 0.830 0.820 0.830 0.810 0.850 1,810,000 1,498,740 0.8280 4.022 3.974 4.022 3.925 4.119 373,512 4.0126 -1.19%
2016-12-08 0 0.840 0.830 0.840 0.830 0.870 2,260,000 1,930,240 0.8541 4.071 4.022 4.071 4.022 4.216 466,375 4.1388 1.20%
2016-12-07 0 0.830 0.830 0.840 0.820 0.860 2,910,000 2,449,820 0.8419 4.022 4.022 4.071 3.974 4.167 600,509 4.0796 2.47%
2016-12-06 0 0.810 0.800 0.810 0.800 0.840 1,556,000 1,267,140 0.8144 3.925 3.877 3.925 3.877 4.071 321,097 3.9463 -3.57%
2016-12-05 0 0.840 0.830 0.840 0.820 0.840 706,000 584,440 0.8278 4.071 4.022 4.071 3.974 4.071 145,690 4.0115 1.20%
2016-12-02 0 0.830 0.830 0.840 0.810 0.870 7,452,000 6,279,160 0.8426 4.022 4.022 4.071 3.925 4.216 1,537,798 4.0832 1.22%
2016-12-01 0 0.820 0.810 0.820 0.740 0.840 6,584,000 5,312,580 0.8069 3.974 3.925 3.974 3.586 4.071 1,358,677 3.9101 10.81%
2016-11-30 0 0.740 0.740 0.750 0.740 0.770 2,844,000 2,115,380 0.7438 3.586 3.586 3.634 3.586 3.731 586,889 3.6044 -2.63%
2016-11-29 0 0.760 0.750 0.760 0.740 0.800 15,736,000 12,018,080 0.7637 3.683 3.634 3.683 3.586 3.877 3,247,288 3.7010 -6.17%
2016-11-28 0 0.810 0.800 0.810 0.800 0.990 15,850,000 13,761,520 0.8682 3.925 3.877 3.925 3.877 4.797 3,270,813 4.2074 -16.49%
2016-11-25 0 0.970 0.960 0.970 0.960 1.040 5,038,000 5,012,540 0.9949 4.701 4.652 4.701 4.652 5.040 1,039,644 4.8214 -6.73%
2016-11-24 0 1.040 1.030 1.050 1.040 1.060 1,264,000 1,322,860 1.0466 5.040 4.991 5.088 5.040 5.137 260,840 5.0715 0.00%
2016-11-23 0 1.040 1.030 1.050 1.010 1.140 10,608,000 11,323,920 1.0675 5.040 4.991 5.088 4.894 5.524 2,189,071 5.1729 0.00%
2016-11-22 0 1.040 1.040 1.050 1.040 1.110 6,316,000 6,763,500 1.0709 5.040 5.040 5.088 5.040 5.379 1,303,372 5.1892 -3.70%
2016-11-21 0 1.080 1.080 1.090 0.950 1.150 36,442,000 38,701,980 1.0620 5.234 5.234 5.282 4.604 5.573 7,520,187 5.1464 13.68%
2016-11-18 0 0.950 0.940 0.950 0.940 0.950 3,284,000 3,100,860 0.9442 4.604 4.555 4.604 4.555 4.604 677,688 4.5756 1.06%
2016-11-17 0 0.940 0.940 0.950 0.930 0.950 7,372,000 6,929,800 0.9400 4.555 4.555 4.604 4.507 4.604 1,521,289 4.5552 -2.08%
2016-11-16 0 0.960 0.950 0.960 0.950 0.960 6,640,000 6,313,020 0.9508 4.652 4.604 4.652 4.604 4.652 1,370,233 4.6073 0.00%
2016-11-15 0 0.960 0.950 0.960 0.950 0.970 3,444,000 3,290,020 0.9553 4.652 4.604 4.652 4.604 4.701 710,705 4.6292 0.00%
2016-11-14 0 0.960 0.960 0.970 0.950 0.970 2,668,000 2,557,620 0.9586 4.652 4.652 4.701 4.604 4.701 550,570 4.6454 0.00%
2016-11-11 0 0.960 0.960 0.970 0.960 0.970 1,012,000 974,480 0.9629 4.652 4.652 4.701 4.652 4.701 208,837 4.6662 -2.04%
2016-11-10 0 0.980 0.960 0.980 0.960 0.980 1,590,000 1,543,800 0.9709 4.749 4.652 4.749 4.652 4.749 328,113 4.7051 2.08%
2016-11-09 0 0.960 0.960 0.970 0.950 0.980 5,678,000 5,481,500 0.9654 4.652 4.652 4.701 4.604 4.749 1,171,714 4.6782 -2.04%
2016-11-08 0 0.980 0.970 0.980 0.970 0.980 1,542,000 1,502,460 0.9744 4.749 4.701 4.749 4.701 4.749 318,208 4.7216 1.03%
2016-11-07 0 0.970 0.970 0.980 0.960 0.980 1,914,000 1,857,980 0.9707 4.701 4.701 4.749 4.652 4.749 394,974 4.7041 0.00%
2016-11-04 0 0.970 0.970 0.980 0.950 1.000 19,228,000 18,832,580 0.9794 4.701 4.701 4.749 4.604 4.846 3,967,898 4.7462 1.04%
2016-11-03 0 0.960 0.950 0.960 0.950 0.960 3,576,000 3,417,360 0.9556 4.652 4.604 4.652 4.604 4.652 737,945 4.6309 1.05%
2016-11-02 0 0.950 0.950 0.960 0.950 0.960 1,830,000 1,749,960 0.9563 4.604 4.604 4.652 4.604 4.652 377,640 4.6339 0.00%
2016-11-01 0 0.950 0.950 0.960 0.940 0.950 3,498,000 3,322,280 0.9498 4.604 4.604 4.652 4.555 4.604 721,849 4.6025 0.00%
2016-10-31 0 0.950 0.940 0.950 0.950 0.950 2,620,000 2,489,000 0.9500 4.604 4.555 4.604 4.604 4.604 540,664 4.6036 0.00%
2016-10-28 0 0.950 0.940 0.950 0.940 0.960 3,062,000 2,914,960 0.9520 4.604 4.555 4.604 4.555 4.652 631,876 4.6132 -1.04%
2016-10-27 0 0.960 0.950 0.960 0.950 0.960 2,456,000 2,339,100 0.9524 4.652 4.604 4.652 4.604 4.652 506,821 4.6152 0.00%
2016-10-26 0 0.960 0.950 0.960 0.950 0.960 2,608,000 2,500,080 0.9586 4.652 4.604 4.652 4.604 4.652 538,188 4.6454 0.00%
2016-10-25 0 0.960 0.950 0.960 0.950 0.960 1,648,000 1,577,180 0.9570 4.652 4.604 4.652 4.604 4.652 340,082 4.6376 1.05%
2016-10-24 0 0.950 0.950 0.960 0.950 0.960 1,978,000 1,879,240 0.9501 4.604 4.604 4.652 4.604 4.652 408,181 4.6039 -1.04%
2016-10-20 0 0.960 0.950 0.960 0.950 0.960 1,592,000 1,518,120 0.9536 4.652 4.604 4.652 4.604 4.652 328,526 4.6210 1.05%
2016-10-19 0 0.950 0.950 0.960 0.950 0.950 582,000 552,900 0.9500 4.604 4.604 4.652 4.604 4.604 120,102 4.6036 0.00%
2016-10-18 0 0.950 0.950 0.960 0.950 0.960 1,208,000 1,148,600 0.9508 4.604 4.604 4.652 4.604 4.652 249,283 4.6076 0.00%
2016-10-17 0 0.950 0.950 0.960 0.940 0.950 9,639,000 9,138,230 0.9480 4.604 4.604 4.652 4.555 4.604 1,989,108 4.5941 0.00%
2016-10-14 0 0.950 0.940 0.950 0.940 0.950 4,302,000 4,074,120 0.9470 4.604 4.555 4.604 4.555 4.604 887,763 4.5892 1.06%
2016-10-13 0 0.940 0.940 0.950 0.940 0.950 6,382,000 5,999,640 0.9401 4.555 4.555 4.604 4.555 4.604 1,316,992 4.5556 -1.05%
2016-10-12 0 0.950 0.940 0.950 0.940 0.950 4,906,000 4,612,840 0.9402 4.604 4.555 4.604 4.555 4.604 1,012,404 4.5563 0.00%
2016-10-11 0 0.950 0.940 0.950 0.940 0.960 3,088,000 2,911,660 0.9429 4.604 4.555 4.604 4.555 4.652 637,241 4.5692 0.00%
2016-10-07 0 0.950 0.940 0.950 0.940 0.950 1,898,000 1,801,540 0.9492 4.604 4.555 4.604 4.555 4.604 391,672 4.5996 0.00%
2016-10-06 0 0.950 0.950 0.960 0.940 0.960 3,846,000 3,652,100 0.9496 4.604 4.604 4.652 4.555 4.652 793,662 4.6016 -1.04%
2016-10-05 0 0.960 0.940 0.960 0.950 0.970 10,092,000 9,622,000 0.9534 4.652 4.555 4.652 4.604 4.701 2,082,589 4.6202 0.00%
2016-10-04 0 0.960 0.960 0.970 0.960 0.970 5,380,000 5,205,940 0.9676 4.652 4.652 4.701 4.652 4.701 1,110,219 4.6891 -1.03%
2016-10-03 0 0.970 0.970 0.980 0.960 0.990 12,424,000 12,191,400 0.9813 4.701 4.701 4.749 4.652 4.797 2,563,822 4.7552 0.00%
2016-09-30 0 0.970 0.970 0.980 0.970 0.980 8,836,000 8,620,660 0.9756 4.701 4.701 4.749 4.701 4.749 1,823,401 4.7278 -1.02%
2016-09-29 0 0.980 0.970 0.980 0.960 0.990 13,108,000 12,841,620 0.9797 4.749 4.701 4.749 4.652 4.797 2,704,972 4.7474 2.08%
2016-09-28 0 0.960 0.960 0.970 0.960 0.970 2,588,000 2,487,780 0.9613 4.652 4.652 4.701 4.652 4.701 534,061 4.6582 0.00%
2016-09-27 0 0.960 0.960 0.970 0.940 1.000 26,258,000 25,299,240 0.9635 4.652 4.652 4.701 4.555 4.846 5,418,612 4.6690 2.13%
2016-09-26 0 0.940 0.940 0.950 0.940 0.950 21,632,000 20,366,600 0.9415 4.555 4.555 4.604 4.555 4.604 4,463,989 4.5624 0.00%
2016-09-23 0 0.940 0.930 0.940 0.930 0.990 111,216,000 105,625,920 0.9497 4.555 4.507 4.555 4.507 4.797 22,950,581 4.6023 30.56%
2016-09-22 1 - - - - - 0 0 - 3.489 - - - - 0 - 0.00%
2016-09-21 1 0.720 0.710 0.720 0.720 0.730 270,000 195,140 0.7227 3.489 3.441 3.489 3.489 3.538 55,717 3.5023 -1.37%
2016-09-20 0 0.730 0.720 0.730 0.650 0.740 18,610,000 13,066,920 0.7021 3.538 3.489 3.538 3.150 3.586 3,840,367 3.4025 10.61%
2016-09-19 0 0.660 0.640 0.650 0.620 0.720 10,068,000 6,826,860 0.6781 3.198 3.101 3.150 3.004 3.489 2,077,637 3.2859 -1.49%
2016-09-15 0 0.670 0.660 0.670 0.670 0.710 4,948,000 3,401,180 0.6874 3.247 3.198 3.247 3.247 3.441 1,021,071 3.3310 1.52%
2016-09-14 0 0.660 0.660 0.670 0.630 0.670 3,717,900 2,396,078 0.6445 3.198 3.198 3.247 3.053 3.247 767,227 3.1230 3.13%
2016-09-13 0 0.640 0.630 0.640 0.580 0.660 3,310,000 2,065,600 0.6240 3.101 3.053 3.101 2.811 3.198 683,053 3.0241 10.34%
2016-09-12 0 0.580 0.570 0.590 0.550 0.580 1,650,000 937,200 0.5680 2.811 2.762 2.859 2.665 2.811 340,495 2.7525 1.75%
2016-09-09 0 0.570 0.560 0.570 0.550 0.570 1,010,000 562,520 0.5570 2.762 2.714 2.762 2.665 2.762 208,424 2.6989 1.79%
2016-09-08 0 0.560 0.550 0.570 0.540 0.590 748,000 418,680 0.5597 2.714 2.665 2.762 2.617 2.859 154,358 2.7124 -1.75%
2016-09-07 0 0.570 0.570 0.580 0.550 0.560 338,000 188,560 0.5579 2.762 2.762 2.811 2.665 2.714 69,750 2.7034 -1.72%
2016-09-06 0 0.580 0.570 0.580 0.560 0.580 376,000 217,340 0.5780 2.811 2.762 2.811 2.714 2.811 77,592 2.8011 3.57%
2016-09-05 0 0.560 0.560 0.570 0.550 0.560 1,296,000 725,540 0.5598 2.714 2.714 2.762 2.665 2.714 267,443 2.7129 0.00%
2016-09-02 0 0.560 0.560 0.570 0.560 0.560 502,000 281,120 0.5600 2.714 2.714 2.762 2.714 2.714 103,593 2.7137 0.00%
2016-09-01 0 0.560 0.550 0.560 0.540 0.560 302,000 168,060 0.5565 2.714 2.665 2.714 2.617 2.714 62,321 2.6967 1.82%
2016-08-31 0 0.550 0.540 0.560 0.540 0.560 1,844,000 1,037,620 0.5627 2.665 2.617 2.714 2.617 2.714 380,529 2.7268 -5.17%
2016-08-30 0 0.580 0.560 0.580 0.550 0.580 538,000 303,120 0.5634 2.811 2.714 2.811 2.665 2.811 111,022 2.7303 0.00%
2016-08-29 0 0.580 0.570 0.580 0.580 0.590 404,000 238,340 0.5900 2.811 2.762 2.811 2.811 2.859 83,370 2.8588 0.00%
2016-08-26 0 0.580 0.570 0.590 0.570 0.580 134,000 77,480 0.5782 2.811 2.762 2.859 2.762 2.811 27,652 2.8019 0.00%
2016-08-25 0 0.580 0.580 0.590 0.580 0.610 2,264,000 1,335,100 0.5897 2.811 2.811 2.859 2.811 2.956 467,200 2.8577 -3.33%
2016-08-24 0 0.600 0.570 0.600 0.560 0.600 7,108,000 4,105,220 0.5775 2.908 2.762 2.908 2.714 2.908 1,466,810 2.7987 11.11%
2016-08-23 0 0.540 0.540 0.550 0.530 0.530 50,000 26,500 0.5300 2.617 2.617 2.665 2.568 2.568 10,318 2.5683 -1.82%
2016-08-22 0 0.550 0.530 0.550 0.550 0.550 1,330,000 731,500 0.5500 2.665 2.568 2.665 2.665 2.665 274,459 2.6652 0.00%
2016-08-19 0 0.550 0.540 0.550 0.540 0.550 1,288,000 701,380 0.5445 2.665 2.617 2.665 2.617 2.665 265,792 2.6388 1.85%
2016-08-18 0 0.540 0.520 0.540 0.530 0.550 1,324,000 719,640 0.5435 2.617 2.520 2.617 2.568 2.665 273,221 2.6339 0.00%
2016-08-17 0 0.540 0.530 0.540 0.520 0.540 94,000 49,320 0.5247 2.617 2.568 2.617 2.520 2.617 19,398 2.5425 0.00%
2016-08-16 0 0.540 0.530 0.540 0.510 0.540 3,010,000 1,575,620 0.5235 2.617 2.568 2.617 2.471 2.617 621,145 2.5366 1.89%
2016-08-15 0 0.530 0.530 0.540 0.530 0.550 2,948,000 1,579,300 0.5357 2.568 2.568 2.617 2.568 2.665 608,351 2.5960 -3.64%
2016-08-12 0 0.550 0.550 0.560 0.530 0.560 3,854,000 2,075,060 0.5384 2.665 2.665 2.714 2.568 2.714 795,313 2.6091 3.77%
2016-08-11 0 0.530 0.530 0.540 0.530 0.530 14,000 7,420 0.5300 2.568 2.568 2.617 2.568 2.568 2,889 2.5683 0.00%
2016-08-10 0 0.530 0.530 0.540 0.530 0.550 3,884,000 2,074,860 0.5342 2.568 2.568 2.617 2.568 2.665 801,504 2.5887 -1.85%
2016-08-09 0 0.540 0.540 0.550 0.540 0.550 3,624,000 1,970,860 0.5438 2.617 2.617 2.665 2.617 2.665 747,850 2.6354 0.00%
2016-08-08 0 0.540 0.530 0.550 0.520 0.550 4,060,000 2,213,100 0.5451 2.617 2.568 2.665 2.520 2.665 837,823 2.6415 1.89%
2016-08-05 0 0.530 0.530 0.550 0.530 0.530 28,000 14,840 0.5300 2.568 2.568 2.665 2.568 2.568 5,778 2.5683 -1.85%
2016-08-04 0 0.540 0.530 0.550 0.520 0.540 658,000 348,740 0.5300 2.617 2.568 2.665 2.520 2.617 135,785 2.5683 1.89%
2016-08-03 0 0.530 0.530 0.540 0.520 0.550 914,000 490,140 0.5363 2.568 2.568 2.617 2.520 2.665 188,613 2.5986 -1.85%
2016-08-01 0 0.540 0.540 0.550 0.530 0.540 496,000 265,480 0.5352 2.617 2.617 2.665 2.568 2.617 102,355 2.5937 0.00%
2016-07-29 0 0.540 0.530 0.550 0.520 0.570 3,626,000 1,930,820 0.5325 2.617 2.568 2.665 2.520 2.762 748,263 2.5804 -6.90%
2016-07-28 0 0.580 0.570 0.580 0.560 0.580 4,108,000 2,345,640 0.5710 2.811 2.762 2.811 2.714 2.811 847,729 2.7670 1.75%
2016-07-27 0 0.570 0.560 0.570 0.550 0.610 11,054,000 6,372,280 0.5765 2.762 2.714 2.762 2.665 2.956 2,281,108 2.7935 1.79%
2016-07-26 0 0.560 0.550 0.570 0.520 0.570 24,978,000 13,696,420 0.5483 2.714 2.665 2.762 2.520 2.762 5,154,471 2.6572 1.82%
2016-07-25 0 0.550 0.540 0.550 0.500 0.550 11,754,000 6,154,720 0.5236 2.665 2.617 2.665 2.423 2.665 2,425,560 2.5374 10.00%
2016-07-22 0 0.500 0.500 0.510 0.480 0.500 1,976,000 981,460 0.4967 2.423 2.423 2.471 2.326 2.423 407,768 2.4069 4.17%
2016-07-21 0 0.480 0.475 0.480 0.460 0.480 2,322,000 1,093,680 0.4710 2.326 2.302 2.326 2.229 2.326 479,169 2.2825 4.35%
2016-07-20 0 0.460 0.455 0.470 0.460 0.465 250,000 115,250 0.4610 2.229 2.205 2.278 2.229 2.253 51,590 2.2340 0.00%
2016-07-19 0 0.460 0.465 0.470 0.450 0.470 628,000 286,340 0.4560 2.229 2.253 2.278 2.181 2.278 129,594 2.2095 1.10%
2016-07-18 0 0.455 0.450 0.465 0.450 0.460 976,000 443,640 0.4545 2.205 2.181 2.253 2.181 2.229 201,408 2.2027 -1.09%
2016-07-15 0 0.460 0.440 0.460 0.430 0.460 910,000 397,500 0.4368 2.229 2.132 2.229 2.084 2.229 187,788 2.1167 1.10%
2016-07-14 0 0.455 0.455 0.460 0.455 0.460 368,000 168,950 0.4591 2.205 2.205 2.229 2.205 2.229 75,941 2.2248 0.00%
2016-07-13 0 0.455 0.455 0.470 0.455 0.460 118,000 53,780 0.4558 2.205 2.205 2.278 2.205 2.229 24,351 2.2086 -1.09%
2016-07-12 0 0.460 0.460 0.470 0.460 0.470 310,000 144,700 0.4668 2.229 2.229 2.278 2.229 2.278 63,972 2.2619 -4.17%
2016-07-11 0 0.480 0.470 0.480 0.470 0.480 162,000 76,160 0.4701 2.326 2.278 2.326 2.278 2.326 33,430 2.2782 2.13%
2016-07-08 0 0.470 0.470 0.480 0.470 0.470 60,000 28,200 0.4700 2.278 2.278 2.326 2.278 2.278 12,382 2.2776 -2.08%
2016-07-07 0 0.480 0.475 0.485 0.475 0.485 1,294,000 624,930 0.4829 2.326 2.302 2.350 2.302 2.350 267,030 2.3403 1.05%
2016-07-06 0 0.475 0.475 0.480 0.460 0.470 1,206,000 564,660 0.4682 2.302 2.302 2.326 2.229 2.278 248,871 2.2689 1.06%
2016-07-05 0 0.470 0.460 0.475 0.450 0.470 632,000 291,450 0.4612 2.278 2.229 2.302 2.181 2.278 130,420 2.2347 3.30%
2016-07-04 0 0.455 0.445 0.455 0.440 0.455 218,000 96,980 0.4449 2.205 2.156 2.205 2.132 2.205 44,987 2.1558 3.41%
2016-06-30 0 0.440 0.440 0.450 0.425 0.425 30,000 12,750 0.4250 2.132 2.132 2.181 2.060 2.060 6,191 2.0595 0.00%
2016-06-29 0 0.440 0.430 0.455 0.440 0.440 32,039 14,096 0.4400 2.132 2.084 2.205 2.132 2.132 6,612 2.1320 -2.22%
2016-06-28 0 0.450 0.435 0.460 0.450 0.465 718,000 327,400 0.4560 2.181 2.108 2.229 2.181 2.253 148,167 2.2097 0.00%
2016-06-27 0 0.450 0.430 0.460 0.425 0.450 100,000 43,220 0.4322 2.181 2.084 2.229 2.060 2.181 20,636 2.0944 3.45%
2016-06-24 0 0.435 0.440 0.445 0.425 0.440 300,000 130,070 0.4336 2.108 2.132 2.156 2.060 2.132 61,908 2.1010 -1.14%
2016-06-23 0 0.440 0.440 0.450 0.440 0.440 104,000 45,760 0.4400 2.132 2.132 2.181 2.132 2.132 21,461 2.1322 -2.22%
2016-06-22 0 0.450 0.440 0.460 0.430 0.450 242,000 107,140 0.4427 2.181 2.132 2.229 2.084 2.181 49,939 2.1454 1.12%
2016-06-21 0 0.445 0.445 0.455 0.445 0.455 802,000 360,400 0.4494 2.156 2.156 2.205 2.156 2.205 165,501 2.1776 1.14%
2016-06-20 0 0.440 0.435 0.450 - - 0 0 - 2.132 2.108 2.181 - - 0 - 0.00%
2016-06-17 0 0.440 0.440 0.450 0.430 0.460 1,084,000 473,730 0.4370 2.132 2.132 2.181 2.084 2.229 223,695 2.1178 1.15%
2016-06-16 0 0.435 0.430 0.440 0.425 0.435 334,000 143,450 0.4295 2.108 2.084 2.132 2.060 2.108 68,924 2.0813 -2.25%
2016-06-15 0 0.445 0.440 0.450 0.430 0.445 152,000 66,250 0.4359 2.156 2.132 2.181 2.084 2.156 31,367 2.1121 4.71%
2016-06-14 0 0.425 0.425 0.440 0.420 0.435 3,566,000 1,517,510 0.4255 2.060 2.060 2.132 2.035 2.108 735,881 2.0622 0.00%
2016-06-13 0 0.425 0.425 0.435 0.420 0.450 646,000 278,740 0.4315 2.060 2.060 2.108 2.035 2.181 133,309 2.0909 -7.61%
2016-06-10 0 0.460 0.455 0.460 0.460 0.465 160,000 73,650 0.4603 2.229 2.205 2.229 2.229 2.253 33,018 2.2306 -1.08%
2016-06-08 0 0.465 0.460 0.480 0.465 0.480 330,000 153,540 0.4653 2.253 2.229 2.326 2.253 2.326 68,099 2.2547 -1.06%
2016-06-07 0 0.470 0.470 0.480 0.465 0.480 154,000 72,340 0.4697 2.278 2.278 2.326 2.253 2.326 31,780 2.2763 -2.08%
2016-06-06 0 0.480 0.470 0.480 0.470 0.485 484,000 230,620 0.4765 2.326 2.278 2.326 2.278 2.350 99,878 2.3090 -3.03%
2016-06-03 0 0.495 0.485 0.500 0.485 0.500 332,000 164,290 0.4948 2.399 2.350 2.423 2.350 2.423 68,512 2.3980 0.00%
2016-06-02 0 0.495 0.485 0.495 0.480 0.510 3,234,000 1,613,870 0.4990 2.399 2.350 2.399 2.326 2.471 667,370 2.4183 4.21%
2016-06-01 0 0.475 0.465 0.480 0.475 0.475 70,000 33,250 0.4750 2.302 2.253 2.326 2.302 2.302 14,445 2.3018 0.00%
2016-05-31 0 0.475 0.470 0.475 0.460 0.480 1,038,000 485,710 0.4679 2.302 2.278 2.302 2.229 2.326 214,202 2.2675 4.40%
2016-05-30 0 0.455 0.445 0.460 0.430 0.455 194,000 85,270 0.4395 2.205 2.156 2.229 2.084 2.205 40,034 2.1299 1.11%
2016-05-27 0 0.450 0.440 0.450 0.440 0.450 22,000 9,700 0.4409 2.181 2.132 2.181 2.132 2.181 4,540 2.1366 0.00%
2016-05-26 0 0.450 0.435 0.450 0.455 0.455 12,000 5,460 0.4550 2.181 2.108 2.181 2.205 2.205 2,476 2.2049 -2.17%
2016-05-25 0 0.460 0.445 0.460 0.430 0.460 1,806,000 802,540 0.4444 2.229 2.156 2.229 2.084 2.229 372,687 2.1534 -1.08%
2016-05-24 0 0.465 0.445 0.465 - - 0 0 - 2.253 2.156 2.253 - - 0 - 0.00%
2016-05-23 0 0.465 0.440 0.465 0.460 0.470 378,000 175,130 0.4633 2.253 2.132 2.253 2.229 2.278 78,004 2.2451 4.49%
2016-05-20 0 0.445 0.445 0.460 - - 0 0 - 2.156 2.156 2.229 - - 0 - 0.00%
2016-05-19 0 0.445 0.450 0.460 0.445 0.465 430,000 194,940 0.4533 2.156 2.181 2.229 2.156 2.253 88,735 2.1969 1.14%
2016-05-18 0 0.440 0.440 0.465 0.440 0.450 110,000 49,400 0.4491 2.132 2.132 2.253 2.132 2.181 22,700 2.1762 -4.35%
2016-05-17 0 0.460 0.450 0.460 0.450 0.460 176,000 80,800 0.4591 2.229 2.181 2.229 2.181 2.229 36,319 2.2247 2.22%
2016-05-16 0 0.450 0.450 0.455 0.435 0.460 1,864,000 829,230 0.4449 2.181 2.181 2.205 2.108 2.229 384,656 2.1558 5.88%
2016-05-13 0 0.425 0.425 0.430 0.415 0.430 860,000 363,860 0.4231 2.060 2.060 2.084 2.011 2.084 177,470 2.0503 -1.16%
2016-05-12 0 0.430 0.430 0.435 0.420 0.430 82,000 34,840 0.4249 2.084 2.084 2.108 2.035 2.084 16,922 2.0589 -2.27%
2016-05-11 0 0.440 0.415 0.445 0.425 0.440 112,000 47,630 0.4253 2.132 2.011 2.156 2.060 2.132 23,112 2.0608 3.53%
2016-05-10 0 0.425 0.420 0.440 0.420 0.425 3,062,000 1,301,440 0.4250 2.060 2.035 2.132 2.035 2.060 631,876 2.0596 -1.16%
2016-05-09 0 0.430 0.425 0.430 0.420 0.430 368,000 157,870 0.4290 2.084 2.060 2.084 2.035 2.084 75,941 2.0789 -2.27%
2016-05-06 0 0.440 0.440 0.445 0.420 0.460 2,822,000 1,209,070 0.4284 2.132 2.132 2.156 2.035 2.229 582,349 2.0762 -6.38%
2016-05-05 0 0.470 0.460 0.475 0.470 0.470 120,000 56,400 0.4700 2.278 2.229 2.302 2.278 2.278 24,763 2.2776 1.08%
2016-05-04 0 0.465 0.465 0.475 0.465 0.480 190,000 90,250 0.4750 2.253 2.253 2.302 2.253 2.326 39,208 2.3018 -5.10%
2016-05-03 0 0.490 0.475 0.500 0.490 0.490 50,000 24,500 0.4900 2.374 2.302 2.423 2.374 2.374 10,318 2.3745 0.00%
2016-04-29 0 0.490 0.475 0.500 0.475 0.495 168,000 81,760 0.4867 2.374 2.302 2.423 2.302 2.399 34,669 2.3583 -1.01%
2016-04-28 0 0.495 0.490 0.495 0.470 0.500 1,130,000 553,960 0.4902 2.399 2.374 2.399 2.278 2.423 233,187 2.3756 5.32%
2016-04-27 0 0.470 0.470 0.475 0.470 0.470 448,000 210,560 0.4700 2.278 2.278 2.302 2.278 2.278 92,449 2.2776 0.00%
2016-04-26 0 0.470 0.470 0.480 0.460 0.475 356,000 167,260 0.4698 2.278 2.278 2.326 2.229 2.302 73,464 2.2768 -3.09%
2016-04-25 0 0.485 0.485 0.490 0.475 0.485 396,000 190,330 0.4806 2.350 2.350 2.374 2.302 2.350 81,719 2.3291 -2.02%
2016-04-22 0 0.495 0.485 0.495 0.470 0.495 1,306,000 638,800 0.4891 2.399 2.350 2.399 2.278 2.399 269,507 2.3703 1.02%
2016-04-21 0 0.490 0.485 0.495 0.460 0.500 1,564,000 773,420 0.4945 2.374 2.350 2.399 2.229 2.423 322,748 2.3964 3.16%
2016-04-20 0 0.475 0.460 0.480 0.460 0.480 132,000 61,100 0.4629 2.302 2.229 2.326 2.229 2.326 27,240 2.2431 0.00%
2016-04-19 0 0.475 0.465 0.475 0.455 0.480 1,518,000 714,000 0.4704 2.302 2.253 2.302 2.205 2.326 313,255 2.2793 4.40%
2016-04-18 0 0.455 0.445 0.450 0.445 0.560 28,496,000 13,954,510 0.4897 2.205 2.156 2.181 2.156 2.714 5,880,447 2.3730 -4.21%
2016-04-15 0 0.475 0.460 0.480 0.470 0.480 370,000 176,150 0.4761 2.302 2.229 2.326 2.278 2.326 76,353 2.3070 -1.04%
2016-04-14 0 0.480 0.470 0.480 0.465 0.485 1,142,000 547,840 0.4797 2.326 2.278 2.326 2.253 2.350 235,664 2.3247 2.13%
2016-04-13 0 0.470 0.465 0.475 0.460 0.485 2,006,000 950,610 0.4739 2.278 2.253 2.302 2.229 2.350 413,959 2.2964 -2.08%
2016-04-12 0 0.480 0.480 0.485 0.455 0.510 10,514,000 5,071,460 0.4824 2.326 2.326 2.350 2.205 2.471 2,169,673 2.3374 -1.03%
2016-04-11 0 0.485 0.490 0.495 0.385 0.490 4,092,400 1,806,696 0.4415 2.350 2.374 2.399 1.866 2.374 844,509 2.1393 24.36%
2016-04-08 0 0.390 0.375 0.390 - - 0 0 - 1.890 1.817 1.890 - - 0 - 0.00%
2016-04-07 0 0.390 0.390 0.395 0.340 0.400 5,314,000 1,978,730 0.3724 1.890 1.890 1.914 1.648 1.938 1,096,599 1.8044 9.86%
2016-04-06 0 0.355 0.355 0.360 0.350 0.355 1,820,000 644,560 0.3542 1.720 1.720 1.745 1.696 1.720 375,576 1.7162 2.90%
2016-04-05 0 0.345 0.330 0.360 0.345 0.345 60,000 20,700 0.3450 1.672 1.599 1.745 1.672 1.672 12,382 1.6718 0.00%
2016-04-01 0 0.345 0.335 0.345 0.325 0.345 1,622,000 528,110 0.3256 1.672 1.623 1.672 1.575 1.672 334,717 1.5778 -2.82%
2016-03-31 0 0.355 0.350 0.355 0.345 0.365 1,808,000 657,610 0.3637 1.720 1.696 1.720 1.672 1.769 373,100 1.7626 0.00%
2016-03-30 0 0.355 0.350 0.355 0.330 0.360 632,000 218,100 0.3451 1.720 1.696 1.720 1.599 1.745 130,420 1.6723 7.58%
2016-03-29 0 0.330 0.330 0.340 0.320 0.335 4,140,000 1,340,040 0.3237 1.599 1.599 1.648 1.551 1.623 854,332 1.5685 -2.94%
2016-03-24 0 0.340 0.335 0.340 0.330 0.365 4,412,000 1,490,360 0.3378 1.648 1.623 1.648 1.599 1.769 910,462 1.6369 -8.11%
2016-03-23 0 0.370 0.360 0.385 0.355 0.370 1,640,000 586,260 0.3575 1.793 1.745 1.866 1.720 1.793 338,431 1.7323 0.00%
2016-03-22 0 0.370 0.370 0.375 0.370 0.380 326,000 122,370 0.3754 1.793 1.793 1.817 1.793 1.841 67,273 1.8190 -1.33%
2016-03-21 0 0.375 0.375 0.395 0.365 0.420 1,814,000 741,530 0.4088 1.817 1.817 1.914 1.769 2.035 374,338 1.9809 0.00%
2016-03-18 0 0.375 0.375 0.380 0.370 0.385 524,000 197,400 0.3767 1.817 1.817 1.841 1.793 1.866 108,133 1.8255 0.00%
2016-03-17 0 0.375 0.370 0.375 0.340 0.380 1,794,000 626,780 0.3494 1.817 1.793 1.817 1.648 1.841 370,211 1.6930 -1.32%
2016-03-16 0 0.380 0.380 0.385 0.345 0.380 80,000 30,210 0.3776 1.841 1.841 1.866 1.672 1.841 16,509 1.8299 2.70%
2016-03-15 0 0.370 0.370 0.380 0.370 0.390 1,782,000 693,300 0.3891 1.793 1.793 1.841 1.793 1.890 367,734 1.8853 -5.13%
2016-03-14 0 0.390 0.380 0.390 0.385 0.390 230,000 89,200 0.3878 1.890 1.841 1.890 1.866 1.890 47,463 1.8794 4.00%
2016-03-11 0 0.375 0.375 0.380 0.370 0.375 96,000 35,730 0.3722 1.817 1.817 1.841 1.793 1.817 19,811 1.8036 2.74%
2016-03-10 0 0.365 0.365 0.375 0.355 0.375 320,000 117,780 0.3681 1.769 1.769 1.817 1.720 1.817 66,035 1.7836 -5.19%
2016-03-09 0 0.385 0.375 0.390 0.375 0.385 250,000 94,300 0.3772 1.866 1.817 1.890 1.817 1.866 51,590 1.8279 -2.53%
2016-03-08 0 0.395 0.385 0.395 0.395 0.395 56,000 21,920 0.3914 1.914 1.866 1.914 1.914 1.914 11,556 1.8968 0.00%
2016-03-07 0 0.395 0.385 0.395 0.385 0.410 242,000 95,570 0.3949 1.914 1.866 1.914 1.866 1.987 49,939 1.9137 0.00%
2016-03-04 0 0.395 0.380 0.400 - - 0 0 - 1.914 1.841 1.938 - - 0 - 0.00%
2016-03-03 0 0.395 0.390 0.395 0.390 0.395 318,000 124,030 0.3900 1.914 1.890 1.914 1.890 1.914 65,623 1.8900 1.28%
2016-03-02 0 0.390 0.390 0.400 0.385 0.400 524,000 206,900 0.3948 1.890 1.890 1.938 1.866 1.938 108,133 1.9134 -2.50%
2016-03-01 0 0.400 0.375 0.400 0.380 0.400 112,000 43,360 0.3871 1.938 1.817 1.938 1.841 1.938 23,112 1.8761 5.26%
2016-02-29 0 0.380 0.370 0.380 0.365 0.380 214,000 78,840 0.3684 1.841 1.793 1.841 1.769 1.841 44,161 1.7853 1.33%
2016-02-26 0 0.375 0.365 0.375 0.365 0.385 716,000 265,960 0.3715 1.817 1.769 1.817 1.769 1.866 147,754 1.8000 -2.60%
2016-02-25 0 0.385 0.385 0.390 0.370 0.390 380,000 142,580 0.3752 1.866 1.866 1.890 1.793 1.890 78,417 1.8182 -3.75%
2016-02-24 0 0.400 0.390 0.405 0.365 0.405 654,000 251,040 0.3839 1.938 1.890 1.963 1.769 1.963 134,960 1.8601 3.90%
2016-02-23 0 0.385 0.385 0.395 0.340 0.410 3,202,000 1,234,810 0.3856 1.866 1.866 1.914 1.648 1.987 660,766 1.8688 11.59%
2016-02-22 0 0.345 0.340 0.350 0.345 0.350 54,000 18,650 0.3454 1.672 1.648 1.696 1.672 1.696 11,143 1.6736 0.00%
2016-02-19 0 0.345 0.340 0.345 0.345 0.345 60,000 20,700 0.3450 1.672 1.648 1.672 1.672 1.672 12,382 1.6718 1.47%
2016-02-18 0 0.340 0.335 0.350 0.340 0.350 210,000 71,600 0.3410 1.648 1.623 1.696 1.648 1.696 43,336 1.6522 1.49%
2016-02-17 0 0.335 0.335 0.350 0.325 0.340 380,000 127,840 0.3364 1.623 1.623 1.696 1.575 1.648 78,417 1.6303 -2.90%
2016-02-16 0 0.345 0.335 0.345 0.345 0.350 180,000 62,800 0.3489 1.672 1.623 1.672 1.672 1.696 37,145 1.6907 4.55%
2016-02-15 0 0.330 0.330 0.350 - - 0 0 - 1.599 1.599 1.696 - - 0 - 0.00%
2016-02-12 0 0.330 0.330 0.345 0.330 0.370 116,000 38,360 0.3307 1.599 1.599 1.672 1.599 1.793 23,938 1.6025 -2.94%
2016-02-11 0 0.340 0.325 0.340 0.330 0.340 36,000 11,940 0.3317 1.648 1.575 1.648 1.599 1.648 7,429 1.6072 -1.45%
2016-02-05 0 0.345 0.340 0.350 0.335 0.350 78,000 26,900 0.3449 1.672 1.648 1.696 1.623 1.696 16,096 1.6712 -1.43%
2016-02-04 0 0.350 0.335 0.350 0.335 0.350 480,000 161,860 0.3372 1.696 1.623 1.696 1.623 1.696 99,053 1.6341 2.94%
2016-02-03 0 0.340 0.335 0.340 0.315 0.345 916,000 308,070 0.3363 1.648 1.623 1.648 1.526 1.672 189,026 1.6298 6.25%
2016-02-02 0 0.320 0.320 0.340 0.305 0.320 236,000 73,470 0.3113 1.551 1.551 1.648 1.478 1.551 48,701 1.5086 -4.48%
2016-02-01 0 0.335 0.320 0.335 0.330 0.335 6,000 1,990 0.3317 1.623 1.551 1.623 1.599 1.623 1,238 1.6072 4.69%
2016-01-29 0 0.320 0.310 0.320 0.320 0.320 100,000 32,000 0.3200 1.551 1.502 1.551 1.551 1.551 20,636 1.5507 0.00%
2016-01-28 0 0.320 0.320 0.325 0.300 0.315 66,000 20,040 0.3036 1.551 1.551 1.575 1.454 1.526 13,620 1.4714 1.59%
2016-01-27 0 0.315 0.305 0.330 - - 0 0 - 1.526 1.478 1.599 - - 0 - 0.00%
2016-01-26 0 0.315 0.305 0.320 0.315 0.315 60,000 18,900 0.3150 1.526 1.478 1.551 1.526 1.526 12,382 1.5265 1.61%
2016-01-25 0 0.310 0.310 0.330 0.310 0.315 440,000 136,850 0.3110 1.502 1.502 1.599 1.502 1.526 90,799 1.5072 -1.59%
2016-01-22 0 0.315 0.305 0.315 0.295 0.340 1,390,000 438,890 0.3157 1.526 1.478 1.526 1.430 1.648 286,841 1.5301 8.62%
2016-01-21 0 0.290 0.290 0.300 0.290 0.305 770,000 228,620 0.2969 1.405 1.405 1.454 1.405 1.478 158,898 1.4388 0.00%
2016-01-20 0 0.290 0.290 0.310 0.290 0.335 2,392,000 724,550 0.3029 1.405 1.405 1.502 1.405 1.623 493,614 1.4678 -9.38%
2016-01-19 0 0.320 0.310 0.330 0.320 0.335 2,164,000 696,190 0.3217 1.551 1.502 1.599 1.551 1.623 446,564 1.5590 -4.48%
2016-01-18 0 0.335 0.330 0.340 0.335 0.350 1,308,000 455,220 0.3480 1.623 1.599 1.648 1.623 1.696 269,919 1.6865 -4.29%
2016-01-15 0 0.350 0.340 0.350 0.345 0.355 1,746,000 613,180 0.3512 1.696 1.648 1.696 1.672 1.720 360,305 1.7018 -1.41%
2016-01-14 0 0.355 0.355 0.365 0.350 0.375 2,490,000 914,020 0.3671 1.720 1.720 1.769 1.696 1.817 513,837 1.7788 -5.33%
2016-01-13 0 0.375 0.370 0.385 0.375 0.380 170,000 64,350 0.3785 1.817 1.793 1.866 1.817 1.841 35,081 1.8343 -2.60%
2016-01-12 0 0.385 0.375 0.385 0.375 0.385 150,000 57,290 0.3819 1.866 1.817 1.866 1.817 1.866 30,954 1.8508 1.32%
2016-01-11 0 0.380 0.375 0.385 0.370 0.400 926,000 355,740 0.3842 1.841 1.817 1.866 1.793 1.938 191,090 1.8616 -5.00%
2016-01-08 0 0.400 0.395 0.400 0.385 0.405 412,000 163,260 0.3963 1.938 1.914 1.938 1.866 1.963 85,020 1.9202 0.00%
2016-01-07 0 0.400 0.395 0.400 0.400 0.445 486,000 195,330 0.4019 1.938 1.914 1.938 1.938 2.156 100,291 1.9476 -6.98%
2016-01-06 0 0.430 0.420 0.435 0.420 0.460 788,000 333,080 0.4227 2.084 2.035 2.108 2.035 2.229 162,612 2.0483 0.00%
2016-01-05 0 0.430 0.420 0.435 0.420 0.430 28,000 11,780 0.4207 2.084 2.035 2.108 2.035 2.084 5,778 2.0387 2.38%
2016-01-04 0 0.420 0.415 0.420 0.405 0.435 1,322,000 558,240 0.4223 2.035 2.011 2.035 1.963 2.108 272,808 2.0463 0.00%
2015-12-31 0 0.420 0.420 0.425 - - 0 0 - 2.035 2.035 2.060 - - 0 - 0.00%
2015-12-30 0 0.420 0.400 0.420 0.400 0.420 1,190,000 484,900 0.4075 2.035 1.938 2.035 1.938 2.035 245,569 1.9746 2.44%
2015-12-29 0 0.410 0.410 0.425 0.405 0.410 106,000 43,320 0.4087 1.987 1.987 2.060 1.963 1.987 21,874 1.9804 -3.53%
2015-12-28 0 0.425 0.425 0.430 0.405 0.410 10,000 4,070 0.4070 2.060 2.060 2.084 1.963 1.987 2,064 1.9723 -1.16%
2015-12-24 0 0.430 0.405 0.430 - - 0 0 - 2.084 1.963 2.084 - - 0 - 0.00%
2015-12-23 0 0.430 0.410 0.430 0.420 0.430 600,000 254,500 0.4242 2.084 1.987 2.084 2.035 2.084 123,816 2.0555 2.38%
2015-12-22 0 0.420 0.400 0.420 0.390 0.420 824,000 338,110 0.4103 2.035 1.938 2.035 1.890 2.035 170,041 1.9884 2.44%
2015-12-21 0 0.410 0.400 0.415 0.410 0.420 140,000 58,400 0.4171 1.987 1.938 2.011 1.987 2.035 28,890 2.0214 0.00%
2015-12-18 0 0.410 0.410 0.415 0.400 0.415 294,000 117,660 0.4002 1.987 1.987 2.011 1.938 2.011 60,670 1.9393 -2.38%
2015-12-17 0 0.420 0.400 0.420 0.425 0.425 100,000 42,500 0.4250 2.035 1.938 2.035 2.060 2.060 20,636 2.0595 2.44%
2015-12-16 0 0.410 0.410 0.420 0.400 0.430 708,000 292,260 0.4128 1.987 1.987 2.035 1.938 2.084 146,103 2.0004 5.13%
2015-12-15 0 0.390 0.390 0.400 0.385 0.400 414,000 161,860 0.3910 1.890 1.890 1.938 1.866 1.938 85,433 1.8946 0.00%
2015-12-14 0 0.390 0.390 0.395 0.380 0.400 48,000 18,560 0.3867 1.890 1.890 1.914 1.841 1.938 9,905 1.8737 -2.50%
2015-12-11 0 0.400 0.400 0.415 0.400 0.405 264,000 105,610 0.4000 1.938 1.938 2.011 1.938 1.963 54,479 1.9385 -8.05%
2015-12-10 0 0.435 0.415 0.435 0.440 0.440 22,000 9,680 0.4400 2.108 2.011 2.108 2.132 2.132 4,540 2.1322 -1.14%
2015-12-09 0 0.440 0.440 0.450 0.430 0.440 24,000 10,480 0.4367 2.132 2.132 2.181 2.084 2.132 4,953 2.1160 -2.22%
2015-12-08 0 0.450 0.435 0.460 0.425 0.450 24,000 10,690 0.4454 2.181 2.108 2.229 2.060 2.181 4,953 2.1584 -2.17%
2015-12-07 0 0.460 0.440 0.460 0.420 0.460 6,000 2,670 0.4450 2.229 2.132 2.229 2.035 2.229 1,238 2.1564 0.00%
2015-12-04 0 0.460 0.425 0.460 - - 0 0 - 2.229 2.060 2.229 - - 0 - 0.00%
2015-12-03 0 0.460 0.440 0.465 0.440 0.460 166,000 74,530 0.4490 2.229 2.132 2.253 2.132 2.229 34,256 2.1757 4.55%
2015-12-02 0 0.440 0.435 0.455 0.420 0.460 268,000 116,840 0.4360 2.132 2.108 2.205 2.035 2.229 55,305 2.1127 -5.38%
2015-12-01 0 0.465 0.460 0.465 0.465 0.465 48,000 22,460 0.4679 2.253 2.229 2.253 2.253 2.253 9,905 2.2675 -2.11%
2015-11-30 0 0.475 0.465 0.485 - - 0 0 - 2.302 2.253 2.350 - - 0 - 0.00%
2015-11-27 0 0.475 0.465 0.475 0.475 0.490 174,000 83,590 0.4804 2.302 2.253 2.302 2.302 2.374 35,907 2.3280 2.15%
2015-11-26 0 0.465 0.465 0.485 0.460 0.465 70,000 32,350 0.4621 2.253 2.253 2.350 2.229 2.253 14,445 2.2395 -4.12%
2015-11-25 0 0.485 0.460 0.485 0.460 0.490 154,000 71,300 0.4630 2.350 2.229 2.350 2.229 2.374 31,780 2.2436 2.11%
2015-11-24 0 0.475 0.460 0.485 0.455 0.480 210,000 97,450 0.4640 2.302 2.229 2.350 2.205 2.326 43,336 2.2487 2.15%
2015-11-23 0 0.465 0.465 0.480 0.465 0.470 68,000 31,680 0.4659 2.253 2.253 2.326 2.253 2.278 14,033 2.2576 -3.12%
2015-11-20 0 0.480 0.475 0.485 0.460 0.485 88,000 42,520 0.4832 2.326 2.302 2.350 2.229 2.350 18,160 2.3414 0.00%
2015-11-19 0 0.480 0.480 0.510 0.470 0.480 106,000 50,640 0.4777 2.326 2.326 2.471 2.278 2.326 21,874 2.3151 0.00%
2015-11-18 0 0.480 0.480 0.510 0.480 0.510 196,000 97,120 0.4955 2.326 2.326 2.471 2.326 2.471 40,447 2.4012 -4.00%
2015-11-17 0 0.500 0.480 0.500 0.500 0.500 170,000 85,000 0.5000 2.423 2.326 2.423 2.423 2.423 35,081 2.4229 0.00%
2015-11-16 0 0.500 0.495 0.500 0.485 0.520 564,000 284,420 0.5043 2.423 2.399 2.423 2.350 2.520 116,387 2.4437 -3.85%
2015-11-13 0 0.520 0.520 0.530 0.520 0.530 108,000 56,860 0.5265 2.520 2.520 2.568 2.520 2.568 22,287 2.5513 0.00%
2015-11-12 0 0.520 0.520 0.540 0.510 0.560 934,000 501,720 0.5372 2.520 2.520 2.617 2.471 2.714 192,741 2.6031 -3.70%
2015-11-11 0 0.540 0.520 0.540 0.510 0.550 812,000 423,100 0.5211 2.617 2.520 2.617 2.471 2.665 167,565 2.5250 1.89%
2015-11-10 0 0.530 0.510 0.530 0.510 0.550 1,246,000 659,940 0.5296 2.568 2.471 2.568 2.471 2.665 257,125 2.5666 3.92%
2015-11-09 0 0.510 0.500 0.510 0.485 0.510 224,000 110,760 0.4945 2.471 2.423 2.471 2.350 2.471 46,225 2.3961 0.00%
2015-11-06 0 0.510 0.500 0.510 0.480 0.520 1,028,000 511,900 0.4980 2.471 2.423 2.471 2.326 2.520 212,139 2.4130 3.03%
2015-11-05 0 0.495 0.500 0.510 0.490 0.560 7,520,000 3,872,370 0.5149 2.399 2.423 2.471 2.374 2.714 1,551,830 2.4954 -11.61%
2015-11-04 0 0.560 0.550 0.560 0.435 0.570 5,890,000 3,054,610 0.5186 2.714 2.665 2.714 2.108 2.762 1,215,463 2.5131 28.74%
2015-11-03 0 0.435 0.435 0.440 0.420 0.450 1,494,000 644,310 0.4313 2.108 2.108 2.132 2.035 2.181 308,302 2.0899 6.10%
2015-11-02 0 0.410 0.410 0.420 0.400 0.435 558,000 224,870 0.4030 1.987 1.987 2.035 1.938 2.108 115,149 1.9529 -2.38%
2015-10-30 0 0.420 0.420 0.430 0.415 0.430 1,346,000 576,980 0.4287 2.035 2.035 2.084 2.011 2.084 277,761 2.0773 -2.33%
2015-10-29 0 0.430 0.410 0.430 0.420 0.450 202,000 87,840 0.4349 2.084 1.987 2.084 2.035 2.181 41,685 2.1072 -2.27%
2015-10-28 0 0.440 0.415 0.440 0.405 0.445 458,000 198,330 0.4330 2.132 2.011 2.132 1.963 2.156 94,513 2.0984 4.76%
2015-10-27 0 0.420 0.410 0.420 0.410 0.430 10,000 4,190 0.4190 2.035 1.987 2.035 1.987 2.084 2,064 2.0304 -3.45%
2015-10-26 0 0.435 0.415 0.445 0.430 0.450 134,000 58,270 0.4349 2.108 2.011 2.156 2.084 2.181 27,652 2.1072 0.00%
2015-10-23 0 0.435 0.430 0.435 0.430 0.445 36,000 15,530 0.4314 2.108 2.084 2.108 2.084 2.156 7,429 2.0905 2.35%
2015-10-22 0 0.425 0.420 0.430 0.415 0.435 98,000 41,260 0.4210 2.060 2.035 2.084 2.011 2.108 20,223 2.0402 -2.30%
2015-10-20 0 0.435 0.420 0.445 0.415 0.435 308,000 131,780 0.4279 2.108 2.035 2.156 2.011 2.108 63,559 2.0733 3.57%
2015-10-19 0 0.420 0.405 0.420 - - 0 0 - 2.035 1.963 2.035 - - 0 - -1.18%
2015-10-16 0 0.425 0.420 0.425 0.420 0.455 2,732,000 1,154,380 0.4225 2.060 2.035 2.060 2.035 2.205 563,777 2.0476 1.19%
2015-10-15 0 0.420 0.415 0.425 0.420 0.430 446,000 189,880 0.4257 2.035 2.011 2.060 2.035 2.084 92,037 2.0631 -2.33%
2015-10-14 0 0.430 0.415 0.430 0.415 0.430 30,000 12,480 0.4160 2.084 2.011 2.084 2.011 2.084 6,191 2.0159 1.18%
2015-10-13 0 0.425 0.410 0.430 - - 0 0 - 2.060 1.987 2.084 - - 0 - 0.00%
2015-10-12 0 0.425 0.410 0.430 0.410 0.440 230,000 96,930 0.4214 2.060 1.987 2.084 1.987 2.132 47,463 2.0422 1.19%
2015-10-09 0 0.420 0.415 0.425 0.405 0.440 256,000 110,420 0.4313 2.035 2.011 2.060 1.963 2.132 52,828 2.0902 0.00%
2015-10-08 0 0.420 0.395 0.420 0.425 0.425 2,000 850 0.4250 2.035 1.914 2.035 2.060 2.060 413 2.0595 0.00%
2015-10-07 0 0.420 0.410 0.425 0.390 0.430 216,000 88,910 0.4116 2.035 1.987 2.060 1.890 2.084 44,574 1.9947 1.20%
2015-10-06 0 0.415 0.400 0.415 0.385 0.430 158,000 63,920 0.4046 2.011 1.938 2.011 1.866 2.084 32,605 1.9604 1.22%
2015-10-05 0 0.410 0.390 0.420 0.400 0.410 792,000 323,080 0.4079 1.987 1.890 2.035 1.938 1.987 163,437 1.9768 0.00%
2015-10-02 0 0.410 0.390 0.410 0.405 0.420 40,000 16,490 0.4123 1.987 1.890 1.987 1.963 2.035 8,254 1.9977 3.80%
2015-09-30 0 0.395 0.390 0.395 0.380 0.410 140,000 54,720 0.3909 1.914 1.890 1.914 1.841 1.987 28,890 1.8941 2.60%
2015-09-29 0 0.385 0.370 0.390 0.370 0.410 4,086,000 1,569,980 0.3842 1.866 1.793 1.890 1.793 1.987 843,189 1.8620 -2.53%
2015-09-25 0 0.395 0.395 0.405 0.380 0.395 232,000 89,810 0.3871 1.914 1.914 1.963 1.841 1.914 47,876 1.8759 1.28%
2015-09-24 0 0.390 0.390 0.410 0.385 0.395 88,000 34,510 0.3922 1.890 1.890 1.987 1.866 1.914 18,160 1.9004 -2.50%
2015-09-23 0 0.400 0.390 0.405 0.380 0.430 460,000 181,750 0.3951 1.938 1.890 1.963 1.841 2.084 94,926 1.9147 -2.44%
2015-09-22 0 0.410 0.395 0.410 0.400 0.420 380,000 152,550 0.4014 1.987 1.914 1.987 1.938 2.035 78,417 1.9454 3.80%
2015-09-21 0 0.395 0.395 0.410 0.385 0.410 172,000 68,140 0.3962 1.914 1.914 1.987 1.866 1.987 35,494 1.9198 -3.66%
2015-09-18 0 0.410 0.400 0.410 0.390 0.425 1,304,000 521,490 0.3999 1.987 1.938 1.987 1.890 2.060 269,094 1.9379 -3.53%
2015-09-17 0 0.425 0.415 0.430 0.400 0.450 230,000 96,700 0.4204 2.060 2.011 2.084 1.938 2.181 47,463 2.0374 0.00%
2015-09-16 0 0.425 0.405 0.425 0.400 0.425 22,000 9,050 0.4114 2.060 1.963 2.060 1.938 2.060 4,540 1.9934 0.00%
2015-09-15 0 0.425 0.425 0.435 0.400 0.435 526,000 218,670 0.4157 2.060 2.060 2.108 1.938 2.108 108,546 2.0145 0.00%
2015-09-14 0 0.425 0.405 0.425 0.370 0.435 1,802,000 761,490 0.4226 2.060 1.963 2.060 1.793 2.108 371,861 2.0478 7.59%
2015-09-11 0 0.395 0.395 0.400 0.360 0.420 1,786,000 705,060 0.3948 1.914 1.914 1.938 1.745 2.035 368,560 1.9130 11.27%
2015-09-10 0 0.355 0.355 0.385 0.330 0.385 586,000 216,300 0.3691 1.720 1.720 1.866 1.599 1.866 120,927 1.7887 -5.33%
2015-09-09 0 0.375 0.365 0.375 0.350 0.395 764,000 286,440 0.3749 1.817 1.769 1.817 1.696 1.914 157,659 1.8168 0.00%
2015-09-08 0 0.375 0.360 0.375 0.330 0.375 664,000 230,370 0.3469 1.817 1.745 1.817 1.599 1.817 137,023 1.6812 13.64%
2015-09-07 0 0.330 0.330 0.345 0.320 0.350 114,000 39,610 0.3475 1.599 1.599 1.672 1.551 1.696 23,525 1.6837 -4.35%
2015-09-04 0 0.345 0.320 0.350 0.320 0.345 24,000 8,090 0.3371 1.672 1.551 1.696 1.551 1.672 4,953 1.6335 2.99%
2015-09-02 0 0.335 0.320 0.355 0.310 0.370 820,000 269,410 0.3285 1.623 1.551 1.720 1.502 1.793 169,216 1.5921 -1.47%
2015-09-01 0 0.340 0.335 0.355 0.335 0.360 458,000 157,450 0.3438 1.648 1.623 1.720 1.623 1.745 94,513 1.6659 -2.86%
2015-08-31 0 0.350 0.350 0.385 0.330 0.400 196,000 70,130 0.3578 1.696 1.696 1.866 1.599 1.938 40,447 1.7339 -2.78%
2015-08-28 0 0.360 0.350 0.390 0.350 0.390 1,114,000 404,720 0.3633 1.745 1.696 1.890 1.696 1.890 229,886 1.7605 -5.26%
2015-08-27 0 0.380 0.375 0.390 0.350 0.390 1,334,000 491,660 0.3686 1.841 1.817 1.890 1.696 1.890 275,285 1.7860 1.33%
2015-08-26 0 0.375 0.350 0.400 0.350 0.375 124,000 44,460 0.3585 1.817 1.696 1.938 1.696 1.817 25,589 1.7375 7.14%
2015-08-25 0 0.350 0.340 0.360 0.330 0.390 1,394,000 483,570 0.3469 1.696 1.648 1.745 1.599 1.890 287,666 1.6810 -5.41%
2015-08-24 0 0.370 0.360 0.380 0.345 0.380 2,588,000 923,650 0.3569 1.793 1.745 1.841 1.672 1.841 534,061 1.7295 -5.13%
2015-08-21 0 0.390 0.390 0.440 0.380 0.400 1,026,000 402,480 0.3923 1.890 1.890 2.132 1.841 1.938 211,726 1.9009 -2.50%
2015-08-20 0 0.400 0.400 0.410 0.395 0.415 714,000 288,280 0.4038 1.938 1.938 1.987 1.914 2.011 147,341 1.9565 -6.98%
2015-08-19 0 0.430 0.440 0.470 0.410 0.435 254,000 106,700 0.4201 2.084 2.132 2.278 1.987 2.108 52,416 2.0357 -1.15%
2015-08-18 0 0.435 0.430 0.450 0.410 0.450 1,498,000 657,900 0.4392 2.108 2.084 2.181 1.987 2.181 309,128 2.1282 -2.25%
2015-08-17 0 0.445 0.410 0.450 0.445 0.470 552,000 249,700 0.4524 2.156 1.987 2.181 2.156 2.278 113,911 2.1921 -3.26%
2015-08-14 0 0.460 0.460 0.470 0.455 0.470 90,000 41,430 0.4603 2.229 2.229 2.278 2.205 2.278 18,572 2.2307 2.22%
2015-08-13 0 0.450 0.445 0.470 0.435 0.465 514,000 234,910 0.4570 2.181 2.156 2.278 2.108 2.253 106,069 2.2147 0.00%
2015-08-12 0 0.450 0.450 0.460 0.440 0.480 1,602,000 737,720 0.4605 2.181 2.181 2.229 2.132 2.326 330,589 2.2315 -10.00%
2015-08-11 0 0.500 0.485 0.500 0.465 0.500 326,000 159,820 0.4902 2.423 2.350 2.423 2.253 2.423 67,273 2.3757 3.09%
2015-08-10 0 0.485 0.485 0.490 0.455 0.490 616,000 295,500 0.4797 2.350 2.350 2.374 2.205 2.374 127,118 2.3246 2.11%
2015-08-07 0 0.475 0.475 0.500 0.450 0.500 400,000 193,060 0.4827 2.302 2.302 2.423 2.181 2.423 82,544 2.3389 0.00%
2015-08-06 0 0.475 0.475 0.500 0.475 0.475 36,000 17,100 0.4750 2.302 2.302 2.423 2.302 2.302 7,429 2.3018 0.00%
2015-08-05 0 0.475 0.475 0.490 0.465 0.490 82,000 38,980 0.4754 2.302 2.302 2.374 2.253 2.374 16,922 2.3036 -4.04%
2015-08-04 0 0.495 0.475 0.495 0.460 0.495 1,182,000 564,810 0.4778 2.399 2.302 2.399 2.229 2.399 243,918 2.3156 4.21%
2015-08-03 0 0.475 0.465 0.480 0.455 0.495 1,054,000 493,180 0.4679 2.302 2.253 2.326 2.205 2.399 217,504 2.2675 -4.04%
2015-07-31 0 0.495 0.490 0.495 0.465 0.500 1,188,000 584,610 0.4921 2.399 2.374 2.399 2.253 2.423 245,156 2.3846 -4.81%
2015-07-30 0 0.520 0.510 0.520 0.500 0.540 2,348,000 1,232,300 0.5248 2.520 2.471 2.520 2.423 2.617 484,534 2.5433 0.00%
2015-07-29 0 0.520 0.500 0.510 0.485 0.530 2,150,000 1,096,540 0.5100 2.520 2.423 2.471 2.350 2.568 443,675 2.4715 7.22%
2015-07-28 0 0.485 0.480 0.490 0.450 0.500 1,820,000 881,980 0.4846 2.350 2.326 2.374 2.181 2.423 375,576 2.3483 -1.02%
2015-07-27 0 0.490 0.480 0.495 0.470 0.560 5,922,000 2,967,480 0.5011 2.374 2.326 2.399 2.278 2.714 1,222,066 2.4282 -16.95%
2015-07-24 0 0.590 0.590 0.600 0.570 0.600 718,000 420,200 0.5852 2.859 2.859 2.908 2.762 2.908 148,167 2.8360 -3.28%
2015-07-23 0 0.610 0.600 0.620 0.590 0.630 1,630,000 990,420 0.6076 2.956 2.908 3.004 2.859 3.053 336,367 2.9445 0.00%
2015-07-22 0 0.610 0.600 0.610 0.560 0.680 10,320,000 6,536,460 0.6334 2.956 2.908 2.956 2.714 3.295 2,129,640 3.0693 5.17%
2015-07-21 0 0.580 0.570 0.590 0.560 0.600 5,358,000 3,108,800 0.5802 2.811 2.762 2.859 2.714 2.908 1,105,679 2.8117 -4.92%
2015-07-20 0 0.610 0.610 0.620 0.600 0.660 5,204,000 3,249,220 0.6244 2.956 2.956 3.004 2.908 3.198 1,073,900 3.0256 -7.58%
2015-07-17 0 0.660 0.650 0.660 0.460 0.750 40,929,000 26,908,620 0.6574 3.198 3.150 3.198 2.229 3.634 8,446,126 3.1859 46.67%
2015-07-16 0 0.450 0.450 0.455 0.445 0.465 1,630,000 734,490 0.4506 2.181 2.181 2.205 2.156 2.253 336,367 2.1836 -5.26%
2015-07-15 0 0.475 0.475 0.480 0.465 0.485 1,288,000 610,210 0.4738 2.302 2.302 2.326 2.253 2.350 265,792 2.2958 -5.00%
2015-07-14 0 0.500 0.485 0.510 0.480 0.530 852,000 417,970 0.4906 2.423 2.350 2.471 2.326 2.568 175,819 2.3773 0.00%
2015-07-13 0 0.500 0.500 0.520 0.450 0.530 996,000 484,080 0.4860 2.423 2.423 2.520 2.181 2.568 205,535 2.3552 0.00%
2015-07-10 0 0.500 0.500 0.520 0.480 0.540 1,776,000 902,450 0.5081 2.423 2.423 2.520 2.326 2.617 366,496 2.4624 4.17%
2015-07-09 0 0.480 0.470 0.500 0.380 0.520 2,516,000 1,200,270 0.4771 2.326 2.278 2.423 1.841 2.520 519,203 2.3118 20.00%
2015-07-08 0 0.400 0.375 0.400 0.250 0.410 3,884,000 1,401,200 0.3608 1.938 1.817 1.938 1.211 1.987 801,504 1.7482 0.00%
2015-07-07 0 0.400 0.380 0.400 0.400 0.490 2,258,000 972,490 0.4307 1.938 1.841 1.938 1.938 2.374 465,962 2.0871 -17.53%
2015-07-06 0 0.485 0.470 0.485 0.450 0.590 3,630,000 1,773,280 0.4885 2.350 2.278 2.350 2.181 2.859 749,088 2.3673 -17.80%
2015-07-03 0 0.590 0.590 0.600 0.590 0.680 4,880,000 3,025,880 0.6201 2.859 2.859 2.908 2.859 3.295 1,007,039 3.0047 -13.24%
2015-07-02 0 0.680 0.680 0.690 0.680 0.720 720,000 508,140 0.7058 3.295 3.295 3.344 3.295 3.489 148,580 3.4200 -2.86%
2015-06-30 0 0.700 0.700 0.720 0.640 0.730 1,973,000 1,364,310 0.6915 3.392 3.392 3.489 3.101 3.538 407,149 3.3509 -4.11%
2015-06-29 0 0.730 0.720 0.740 0.700 0.750 3,940,000 2,879,500 0.7308 3.538 3.489 3.586 3.392 3.634 813,060 3.5416 2.82%
2015-06-26 0 0.710 0.710 0.720 0.700 0.720 2,560,000 1,814,800 0.7089 3.441 3.441 3.489 3.392 3.489 528,283 3.4353 0.00%
2015-06-25 0 0.710 0.710 0.730 0.700 0.740 1,462,000 1,037,900 0.7099 3.441 3.441 3.538 3.392 3.586 301,699 3.4402 -2.74%
2015-06-24 0 0.730 0.730 0.740 0.700 0.740 630,000 454,660 0.7217 3.538 3.538 3.586 3.392 3.586 130,007 3.4972 1.39%
2015-06-23 0 0.720 0.720 0.730 0.710 0.740 548,000 394,360 0.7196 3.489 3.489 3.538 3.441 3.586 113,086 3.4873 -1.37%
2015-06-22 0 0.730 0.720 0.750 0.700 0.740 552,000 401,560 0.7275 3.538 3.489 3.634 3.392 3.586 113,911 3.5252 0.00%
2015-06-19 0 0.730 0.720 0.750 0.720 0.760 650,000 476,660 0.7333 3.538 3.489 3.634 3.489 3.683 134,134 3.5536 -5.19%
2015-06-18 0 0.770 0.760 0.770 0.730 0.790 994,000 756,420 0.7610 3.731 3.683 3.731 3.538 3.828 205,122 3.6877 -2.53%
2015-06-17 0 0.790 0.780 0.790 0.700 0.790 3,236,000 2,510,400 0.7758 3.828 3.780 3.828 3.392 3.828 667,782 3.7593 11.27%
2015-06-16 0 0.710 0.700 0.720 0.670 0.760 6,610,000 4,668,320 0.7063 3.441 3.392 3.489 3.247 3.683 1,364,042 3.4224 -6.58%
2015-06-15 0 0.760 0.750 0.760 0.740 0.800 1,998,000 1,512,940 0.7572 3.683 3.634 3.683 3.586 3.877 412,308 3.6694 -5.00%
2015-06-12 0 0.800 0.780 0.800 0.700 0.810 3,280,000 2,497,920 0.7616 3.877 3.780 3.877 3.392 3.925 676,862 3.6904 8.11%
2015-06-11 0 0.740 0.720 0.730 0.710 0.890 23,182,000 16,916,360 0.7297 3.586 3.489 3.538 3.441 4.313 4,783,847 3.5361 -9.76%
2015-06-10 0 0.820 0.810 0.820 0.810 0.860 1,152,000 958,100 0.8317 3.974 3.925 3.974 3.925 4.167 237,727 4.0302 -4.65%
2015-06-09 0 0.860 0.850 0.860 0.840 0.920 2,258,000 1,977,780 0.8759 4.167 4.119 4.167 4.071 4.458 465,962 4.2445 -7.53%
2015-06-08 0 0.930 0.910 0.930 0.910 0.940 6,768,000 6,329,200 0.9352 4.507 4.410 4.507 4.410 4.555 1,396,647 4.5317 -1.06%
2015-06-05 0 0.940 0.930 0.940 0.900 1.100 35,482,000 34,541,560 0.9735 4.555 4.507 4.555 4.361 5.330 7,322,081 4.7175 -1.05%
2015-06-04 0 0.950 0.930 0.950 0.900 0.960 3,010,000 2,777,980 0.9229 4.604 4.507 4.604 4.361 4.652 621,145 4.4724 0.00%
2015-06-03 0 0.950 0.930 0.950 0.910 0.960 2,008,000 1,874,260 0.9334 4.604 4.507 4.604 4.410 4.652 414,372 4.5231 -1.04%
2015-06-02 0 0.960 0.940 0.960 0.930 0.980 1,586,000 1,491,940 0.9407 4.652 4.555 4.652 4.507 4.749 327,288 4.5585 0.00%
2015-06-01 0 0.960 0.950 0.960 0.930 0.990 1,964,000 1,870,860 0.9526 4.652 4.604 4.652 4.507 4.797 405,292 4.6161 0.00%
2015-05-29 0 0.960 0.940 0.960 0.940 0.990 1,598,000 1,524,680 0.9541 4.652 4.555 4.652 4.555 4.797 329,764 4.6235 -1.03%
2015-05-28 0 0.970 0.950 0.970 0.930 1.030 6,016,000 5,772,560 0.9595 4.701 4.604 4.701 4.507 4.991 1,241,464 4.6498 -4.90%
2015-05-27 0 1.020 1.000 1.030 0.990 1.060 1,532,000 1,556,960 1.0163 4.943 4.846 4.991 4.797 5.137 316,144 4.9248 -1.92%
2015-05-26 0 1.040 1.010 1.040 1.000 1.050 962,000 986,860 1.0258 5.040 4.894 5.040 4.846 5.088 198,519 4.9711 1.96%
2015-05-22 0 1.020 1.000 1.020 0.950 1.020 8,756,000 8,599,180 0.9821 4.943 4.846 4.943 4.604 4.943 1,806,892 4.7591 5.15%
2015-05-21 0 0.970 0.960 0.970 0.920 1.010 3,166,000 3,075,220 0.9713 4.701 4.652 4.701 4.458 4.894 653,337 4.7069 0.00%
2015-05-20 0 0.970 0.960 0.980 0.960 1.070 10,322,000 10,212,700 0.9894 4.701 4.652 4.749 4.652 5.185 2,130,052 4.7946 -7.62%
2015-05-19 0 1.050 1.020 1.060 1.020 1.090 2,242,000 2,345,100 1.0460 5.088 4.943 5.137 4.943 5.282 462,660 5.0687 2.94%
2015-05-18 0 1.020 1.010 1.030 0.970 1.130 7,654,000 7,852,060 1.0259 4.943 4.894 4.991 4.701 5.476 1,579,483 4.9713 -11.30%
2015-05-15 0 1.150 1.110 1.150 1.090 1.160 2,016,000 2,241,920 1.1121 5.573 5.379 5.573 5.282 5.621 416,023 5.3889 -4.17%
2015-05-14 0 1.200 1.180 1.190 1.130 1.260 11,978,000 14,304,740 1.1943 5.815 5.718 5.767 5.476 6.106 2,471,785 5.7872 0.84%
2015-05-13 0 1.190 1.180 1.190 1.090 1.200 9,486,000 10,563,300 1.1136 5.767 5.718 5.767 5.282 5.815 1,957,535 5.3962 8.18%
2015-05-12 0 1.100 1.060 1.100 1.060 1.120 4,502,000 4,916,740 1.0921 5.330 5.137 5.330 5.137 5.427 929,035 5.2923 -1.79%
2015-05-11 0 1.120 1.100 1.120 1.020 1.150 3,166,000 3,493,860 1.1036 5.427 5.330 5.427 4.943 5.573 653,337 5.3477 6.67%
2015-05-08 0 1.050 1.030 1.050 0.950 1.060 2,748,000 2,791,760 1.0159 5.088 4.991 5.088 4.604 5.137 567,078 4.9231 0.00%
2015-05-07 0 1.050 1.020 1.050 1.020 1.120 2,168,000 2,289,660 1.0561 5.088 4.943 5.088 4.943 5.427 447,389 5.1178 -6.25%
2015-05-06 0 1.120 1.100 1.120 1.080 1.170 4,968,000 5,551,860 1.1175 5.427 5.330 5.427 5.234 5.670 1,025,199 5.4154 -2.61%
2015-05-05 0 1.150 1.140 1.170 0.920 1.220 20,296,000 22,187,480 1.0932 5.573 5.524 5.670 4.458 5.912 4,188,291 5.2975 2.68%
2015-05-04 0 1.120 1.080 1.120 1.090 1.200 2,934,000 3,359,840 1.1451 5.427 5.234 5.427 5.282 5.815 605,461 5.5492 -5.88%
2015-04-30 0 1.190 1.170 1.200 1.160 1.280 3,778,000 4,515,820 1.1953 5.767 5.670 5.815 5.621 6.203 779,630 5.7923 -7.03%
2015-04-29 0 1.280 1.250 1.280 1.250 1.300 2,562,000 3,280,840 1.2806 6.203 6.057 6.203 6.057 6.300 528,695 6.2055 -1.54%
2015-04-28 0 1.300 1.280 1.300 1.270 1.350 4,262,000 5,578,860 1.3090 6.300 6.203 6.300 6.154 6.542 879,508 6.3432 1.56%
2015-04-27 0 1.280 1.270 1.280 1.270 1.400 4,924,000 6,492,200 1.3185 6.203 6.154 6.203 6.154 6.784 1,016,119 6.3892 -8.57%
2015-04-24 0 1.400 1.380 1.400 1.250 1.410 6,456,000 8,737,200 1.3533 6.784 6.687 6.784 6.057 6.833 1,332,263 6.5582 3.70%
2015-04-23 0 1.350 1.320 1.350 1.300 1.400 4,046,000 5,410,460 1.3372 6.542 6.397 6.542 6.300 6.784 834,934 6.4801 -4.26%
2015-04-22 0 1.410 1.390 1.410 1.380 1.460 3,020,000 4,273,620 1.4151 6.833 6.736 6.833 6.687 7.075 623,208 6.8574 -2.76%
2015-04-21 0 1.450 1.430 1.450 1.430 1.500 2,618,000 3,845,320 1.4688 7.027 6.930 7.027 6.930 7.269 540,252 7.1176 0.00%
2015-04-20 0 1.450 1.420 1.450 1.410 1.530 4,078,000 5,940,420 1.4567 7.027 6.881 7.027 6.833 7.414 841,538 7.0590 -5.84%
2015-04-17 0 1.540 1.500 1.540 1.500 1.590 6,864,000 10,589,500 1.5428 7.463 7.269 7.463 7.269 7.705 1,416,458 7.4760 -0.65%
2015-04-16 0 1.550 1.540 1.560 1.480 1.610 11,442,000 17,606,860 1.5388 7.511 7.463 7.560 7.172 7.802 2,361,176 7.4568 -1.90%
2015-04-15 0 1.580 1.570 1.580 1.540 1.630 3,604,000 5,699,800 1.5815 7.657 7.608 7.657 7.463 7.899 743,723 7.6639 -3.66%
2015-04-14 0 1.640 1.630 1.640 1.560 1.830 21,936,000 37,308,780 1.7008 7.947 7.899 7.947 7.560 8.868 4,526,722 8.2419 -7.34%
2015-04-13 0 1.770 1.740 1.770 1.420 1.790 11,084,400 17,948,176 1.6192 8.577 8.432 8.577 6.881 8.674 2,287,381 7.8466 22.92%
2015-04-10 0 1.440 1.400 1.430 1.390 1.470 2,966,000 4,235,400 1.4280 6.978 6.784 6.930 6.736 7.123 612,065 6.9199 -2.04%
2015-04-09 0 1.470 1.460 1.470 1.430 1.540 3,186,000 4,747,680 1.4902 7.123 7.075 7.123 6.930 7.463 657,464 7.2212 -3.92%
2015-04-08 0 1.530 1.510 1.530 1.500 1.550 3,126,000 4,782,200 1.5298 7.414 7.317 7.414 7.269 7.511 645,083 7.4133 2.00%
2015-04-02 0 1.500 1.490 1.500 1.480 1.510 1,868,000 2,801,040 1.4995 7.269 7.220 7.269 7.172 7.317 385,481 7.2663 0.00%
2015-04-01 0 1.500 1.480 1.500 1.450 1.570 16,066,000 24,129,100 1.5019 7.269 7.172 7.269 7.027 7.608 3,315,387 7.2779 0.67%
2015-03-31 0 1.490 1.480 1.490 1.450 1.490 2,174,000 3,200,520 1.4722 7.220 7.172 7.220 7.027 7.220 448,628 7.1340 0.68%
2015-03-30 0 1.480 1.450 1.480 1.450 1.500 3,520,000 5,185,200 1.4731 7.172 7.027 7.172 7.027 7.269 726,389 7.1383 -0.67%
2015-03-27 0 1.490 1.460 1.490 1.440 1.510 8,768,000 12,594,860 1.4365 7.220 7.075 7.220 6.978 7.317 1,809,368 6.9609 2.05%
2015-03-26 0 1.460 1.440 1.460 1.430 1.500 3,060,000 4,475,160 1.4625 7.075 6.978 7.075 6.930 7.269 631,463 7.0870 -1.35%
2015-03-25 0 1.480 1.460 1.480 1.410 1.490 8,152,000 11,886,920 1.4582 7.172 7.075 7.172 6.833 7.220 1,682,250 7.0661 -1.33%
2015-03-24 0 1.500 1.460 1.500 1.460 1.500 2,418,000 3,593,540 1.4862 7.269 7.075 7.269 7.075 7.269 498,980 7.2018 -0.66%
2015-03-23 0 1.510 1.490 1.510 1.480 1.530 2,360,000 3,560,340 1.5086 7.317 7.220 7.317 7.172 7.414 487,011 7.3106 0.67%
2015-03-20 0 1.500 1.490 1.500 1.470 1.520 2,332,000 3,488,520 1.4959 7.269 7.220 7.269 7.123 7.366 481,233 7.2491 -1.32%
2015-03-19 0 1.520 1.490 1.520 1.350 1.520 4,192,000 6,111,860 1.4580 7.366 7.220 7.366 6.542 7.366 865,063 7.0652 5.56%
2015-03-18 0 1.440 1.390 1.440 1.390 1.530 2,754,000 4,099,380 1.4885 6.978 6.736 6.978 6.736 7.414 568,317 7.2132 -5.88%
2015-03-17 0 1.530 1.500 1.530 1.500 1.560 4,572,000 6,998,880 1.5308 7.414 7.269 7.414 7.269 7.560 943,480 7.4182 -0.65%
2015-03-16 0 1.540 1.520 1.540 1.520 1.560 4,986,000 7,683,980 1.5411 7.463 7.366 7.463 7.366 7.560 1,028,913 7.4681 -1.91%
2015-03-13 0 1.570 1.530 1.570 1.530 1.600 12,600,000 19,834,360 1.5742 7.608 7.414 7.608 7.414 7.753 2,600,141 7.6282 -0.63%
2015-03-12 0 1.580 1.560 1.580 1.500 1.630 6,632,000 10,293,000 1.5520 7.657 7.560 7.657 7.269 7.899 1,368,582 7.5209 -0.63%
2015-03-11 0 1.590 1.570 1.590 1.560 1.600 3,804,810 6,008,247 1.5791 7.705 7.608 7.705 7.560 7.753 785,162 7.6522 0.00%
2015-03-10 0 1.590 1.570 1.580 1.500 1.660 4,236,000 6,643,040 1.5682 7.705 7.608 7.657 7.269 8.044 874,143 7.5995 -4.22%
2015-03-09 0 1.660 1.630 1.660 1.490 1.670 13,628,000 21,928,800 1.6091 8.044 7.899 8.044 7.220 8.093 2,812,280 7.7975 9.21%
2015-03-06 0 1.520 1.500 1.520 1.490 1.550 6,758,000 10,254,960 1.5175 7.366 7.269 7.366 7.220 7.511 1,394,584 7.3534 -1.94%
2015-03-05 0 1.550 1.530 1.550 1.510 1.610 36,682,000 57,317,400 1.5625 7.511 7.414 7.511 7.317 7.802 7,569,713 7.5719 3.33%
2015-03-04 0 1.500 1.480 1.500 1.390 1.550 9,036,000 13,192,100 1.4599 7.269 7.172 7.269 6.736 7.511 1,864,673 7.0748 7.14%
2015-03-03 0 1.400 1.400 1.410 1.300 1.410 3,502,039 4,732,971 1.3515 6.784 6.784 6.833 6.300 6.833 722,682 6.5492 5.26%
2015-03-02 0 1.330 1.320 1.330 1.260 1.360 2,260,000 2,975,680 1.3167 6.445 6.397 6.445 6.106 6.590 466,375 6.3805 -0.75%
2015-02-27 0 1.340 1.320 1.340 1.280 1.390 5,816,000 7,788,600 1.3392 6.493 6.397 6.493 6.203 6.736 1,200,192 6.4895 2.29%
2015-02-26 0 1.310 1.300 1.310 1.290 1.340 2,904,000 3,806,000 1.3106 6.348 6.300 6.348 6.251 6.493 599,271 6.3511 -2.24%
2015-02-25 0 1.340 1.330 1.340 1.280 1.350 7,004,000 9,173,060 1.3097 6.493 6.445 6.493 6.203 6.542 1,445,348 6.3466 0.00%
2015-02-24 0 1.340 1.330 1.340 1.280 1.430 4,494,000 6,142,400 1.3668 6.493 6.445 6.493 6.203 6.930 927,384 6.6234 -5.63%
2015-02-23 0 1.420 1.390 1.420 1.380 1.460 2,498,000 3,525,780 1.4114 6.881 6.736 6.881 6.687 7.075 515,488 6.8397 1.43%
2015-02-18 0 1.400 1.380 1.400 1.380 1.420 686,000 962,680 1.4033 6.784 6.687 6.784 6.687 6.881 141,563 6.8004 0.00%
2015-02-17 0 1.400 1.390 1.400 1.380 1.430 2,514,000 3,530,640 1.4044 6.784 6.736 6.784 6.687 6.930 518,790 6.8055 1.45%
2015-02-16 0 1.380 1.360 1.380 1.350 1.420 1,604,000 2,216,520 1.3819 6.687 6.590 6.687 6.542 6.881 331,002 6.6964 -1.43%
2015-02-13 0 1.400 1.370 1.400 1.380 1.420 1,726,000 2,404,720 1.3932 6.784 6.639 6.784 6.687 6.881 356,178 6.7515 0.72%
2015-02-12 0 1.390 1.380 1.390 1.360 1.440 2,582,000 3,585,440 1.3886 6.736 6.687 6.736 6.590 6.978 532,823 6.7291 -1.42%
2015-02-11 0 1.410 1.390 1.410 1.390 1.450 4,318,000 6,127,580 1.4191 6.833 6.736 6.833 6.736 7.027 891,064 6.8767 0.71%
2015-02-10 0 1.400 1.390 1.400 1.340 1.500 12,618,000 17,709,000 1.4035 6.784 6.736 6.784 6.493 7.269 2,603,856 6.8011 -4.76%
2015-02-09 0 1.470 1.460 1.470 1.250 1.470 16,288,000 22,615,340 1.3885 7.123 7.075 7.123 6.057 7.123 3,361,199 6.7284 20.49%
2015-02-06 0 1.220 1.200 1.220 1.190 1.290 2,720,000 3,292,180 1.2104 5.912 5.815 5.912 5.767 6.251 561,300 5.8653 2.52%
2015-02-05 0 1.190 1.180 1.190 1.150 1.360 20,836,000 26,696,280 1.2813 5.767 5.718 5.767 5.573 6.590 4,299,726 6.2088 -6.30%
2015-02-04 0 1.270 1.250 1.270 1.080 1.280 12,116,400 14,802,532 1.2217 6.154 6.057 6.154 5.234 6.203 2,500,345 5.9202 17.59%
2015-02-03 0 1.080 1.070 1.080 1.060 1.090 936,000 1,009,820 1.0789 5.234 5.185 5.234 5.137 5.282 193,153 5.2281 0.00%
2015-02-02 0 1.080 1.060 1.090 1.060 1.120 5,596,000 6,070,780 1.0848 5.234 5.137 5.282 5.137 5.427 1,154,793 5.2570 3.85%
2015-01-30 0 1.040 1.020 1.040 1.010 1.070 1,928,000 2,007,140 1.0410 5.040 4.943 5.040 4.894 5.185 397,863 5.0448 0.97%
2015-01-29 0 1.030 1.030 1.040 1.030 1.040 582,000 600,840 1.0324 4.991 4.991 5.040 4.991 5.040 120,102 5.0028 -2.83%
2015-01-28 0 1.060 1.050 1.060 1.020 1.080 1,504,000 1,563,540 1.0396 5.137 5.088 5.137 4.943 5.234 310,366 5.0377 0.00%
2015-01-27 0 1.060 1.040 1.060 1.030 1.100 2,830,000 2,993,560 1.0578 5.137 5.040 5.137 4.991 5.330 584,000 5.1260 -0.93%
2015-01-26 0 1.070 1.060 1.070 1.020 1.090 2,456,000 2,606,340 1.0612 5.185 5.137 5.185 4.943 5.282 506,821 5.1425 3.88%
2015-01-23 0 1.030 1.020 1.030 0.980 1.030 818,000 828,580 1.0129 4.991 4.943 4.991 4.749 4.991 168,803 4.9086 1.98%
2015-01-22 0 1.010 1.010 1.030 1.010 1.030 1,618,000 1,648,480 1.0188 4.894 4.894 4.991 4.894 4.991 333,891 4.9372 0.00%
2015-01-21 0 1.010 1.010 1.040 0.990 1.040 258,000 263,640 1.0219 4.894 4.894 5.040 4.797 5.040 53,241 4.9518 -1.94%
2015-01-20 0 1.030 1.010 1.030 0.970 1.040 1,242,000 1,257,260 1.0123 4.991 4.894 4.991 4.701 5.040 256,300 4.9054 8.42%
2015-01-19 0 0.950 0.940 0.960 0.950 0.970 508,000 487,560 0.9598 4.604 4.555 4.652 4.604 4.701 104,831 4.6509 -1.04%
2015-01-16 0 0.960 0.970 0.990 0.930 0.970 458,000 432,700 0.9448 4.652 4.701 4.797 4.507 4.701 94,513 4.5782 -1.03%
2015-01-15 0 0.970 0.970 1.000 0.970 1.010 212,000 208,380 0.9829 4.701 4.701 4.846 4.701 4.894 43,748 4.7631 -3.96%
2015-01-14 0 1.010 1.000 1.020 1.010 1.050 1,822,000 1,893,420 1.0392 4.894 4.846 4.943 4.894 5.088 375,989 5.0358 -1.94%
2015-01-13 0 1.030 1.030 1.040 0.940 1.080 4,596,000 4,798,220 1.0440 4.991 4.991 5.040 4.555 5.234 948,433 5.0591 5.10%
2015-01-12 0 0.980 0.970 0.980 0.910 1.010 1,080,000 1,049,620 0.9719 4.749 4.701 4.749 4.410 4.894 222,869 4.7096 3.16%
2015-01-09 0 0.950 0.940 0.950 0.910 0.980 2,868,000 2,697,340 0.9405 4.604 4.555 4.604 4.410 4.749 591,842 4.5575 -4.04%
2015-01-08 0 0.990 0.970 0.990 0.800 1.070 23,566,000 23,136,340 0.9818 4.797 4.701 4.797 3.877 5.185 4,863,090 4.7575 26.92%
2015-01-07 0 0.780 0.760 0.780 0.750 0.790 58,000 45,000 0.7759 3.780 3.683 3.780 3.634 3.828 11,969 3.7597 -1.27%
2015-01-06 0 0.790 0.750 0.790 0.720 0.790 206,000 155,480 0.7548 3.828 3.634 3.828 3.489 3.828 42,510 3.6575 1.28%
2015-01-05 0 0.780 0.710 0.780 0.730 0.780 40,000 30,860 0.7715 3.780 3.441 3.780 3.538 3.780 8,254 3.7386 -2.50%
2015-01-02 0 0.800 0.740 0.800 - - 0 0 - 3.877 3.586 3.877 - - 0 - 0.00%
2014-12-31 0 0.800 0.730 0.800 0.800 0.800 20,000 16,000 0.8000 3.877 3.538 3.877 3.877 3.877 4,127 3.8767 0.00%
2014-12-30 0 0.800 0.750 0.800 0.820 0.820 2,000 1,640 0.8200 3.877 3.634 3.877 3.974 3.974 413 3.9736 8.11%
2014-12-29 0 0.740 0.710 0.740 0.720 0.740 3,210,000 2,343,300 0.7300 3.586 3.441 3.586 3.489 3.586 662,417 3.5375 0.00%
2014-12-24 0 0.740 0.710 0.800 - - 0 0 - 3.586 3.441 3.877 - - 0 - 0.00%
2014-12-23 0 0.740 0.730 0.750 0.740 0.790 1,874,000 1,432,680 0.7645 3.586 3.538 3.634 3.586 3.828 386,719 3.7047 -1.33%
2014-12-22 0 0.750 0.740 0.800 0.720 0.810 310,000 228,960 0.7386 3.634 3.586 3.877 3.489 3.925 63,972 3.5791 4.17%
2014-12-19 0 0.720 0.700 0.770 0.720 0.720 504,000 362,880 0.7200 3.489 3.392 3.731 3.489 3.489 104,006 3.4890 0.00%
2014-12-18 0 0.720 0.680 0.730 0.720 0.720 4,000 2,880 0.7200 3.489 3.295 3.538 3.489 3.489 825 3.4890 -1.37%
2014-12-17 0 0.730 0.710 0.730 0.730 0.730 22,000 16,060 0.7300 3.538 3.441 3.538 3.538 3.538 4,540 3.5375 -1.35%
2014-12-16 0 0.740 0.720 0.740 0.740 0.760 1,088,000 811,680 0.7460 3.586 3.489 3.586 3.586 3.683 224,520 3.6152 -1.33%
2014-12-15 0 0.750 0.720 0.750 0.730 0.750 7,690,000 5,691,220 0.7401 3.634 3.489 3.634 3.538 3.634 1,586,912 3.5863 4.17%
2014-12-12 0 0.720 0.720 0.740 0.720 0.750 1,010,000 739,620 0.7323 3.489 3.489 3.586 3.489 3.634 208,424 3.5486 -2.70%
2014-12-11 0 0.740 0.710 0.750 0.720 0.750 1,204,000 881,280 0.7320 3.586 3.441 3.634 3.489 3.634 248,458 3.5470 0.00%
2014-12-10 0 0.740 0.740 0.750 0.740 0.770 282,000 211,080 0.7485 3.586 3.586 3.634 3.586 3.731 58,194 3.6272 1.37%
2014-12-09 0 0.730 0.720 0.750 0.720 0.750 170,000 124,380 0.7316 3.538 3.489 3.634 3.489 3.634 35,081 3.5455 -7.59%
2014-12-08 0 0.790 0.780 0.790 0.680 0.790 4,128,000 2,975,180 0.7207 3.828 3.780 3.828 3.295 3.828 851,856 3.4926 21.54%
2014-12-05 0 0.650 0.650 0.680 0.650 0.830 1,392,000 993,440 0.7137 3.150 3.150 3.295 3.150 4.022 287,254 3.4584 -18.75%
2014-12-04 0 0.800 0.780 0.810 0.800 0.810 78,000 62,420 0.8003 3.877 3.780 3.925 3.877 3.925 16,096 3.8780 -2.44%
2014-12-03 0 0.820 0.780 0.820 0.790 0.820 142,000 113,620 0.8001 3.974 3.780 3.974 3.828 3.974 29,303 3.8774 2.50%
2014-12-02 0 0.800 0.770 0.800 0.770 0.800 242,000 187,420 0.7745 3.877 3.731 3.877 3.731 3.877 49,939 3.7530 0.00%
2014-12-01 0 0.800 0.770 0.810 0.740 0.800 158,000 118,620 0.7508 3.877 3.731 3.925 3.586 3.877 32,605 3.6381 0.00%
2014-11-28 0 0.800 0.800 0.810 0.790 0.800 32,000 25,340 0.7919 3.877 3.877 3.925 3.828 3.877 6,604 3.8373 -3.61%
2014-11-27 0 0.830 0.800 0.840 0.800 0.830 104,000 86,240 0.8292 4.022 3.877 4.071 3.877 4.022 21,461 4.0184 -1.19%
2014-11-26 0 0.840 0.800 0.840 0.800 0.840 518,000 423,200 0.8170 4.071 3.877 4.071 3.877 4.071 106,895 3.9590 3.70%
2014-11-25 0 0.810 0.790 0.820 0.790 0.810 70,000 56,780 0.8111 3.925 3.828 3.974 3.828 3.925 14,445 3.9307 -1.22%
2014-11-24 0 0.820 0.800 0.830 0.790 0.830 2,638,000 2,126,700 0.8062 3.974 3.877 4.022 3.828 4.022 544,379 3.9067 2.50%
2014-11-21 0 0.800 0.800 0.810 0.790 0.800 320,000 253,100 0.7909 3.877 3.877 3.925 3.828 3.877 66,035 3.8328 -3.61%
2014-11-20 0 0.830 0.810 0.830 - - 0 0 - 4.022 3.925 4.022 - - 0 - 0.00%
2014-11-19 0 0.830 0.820 0.830 0.810 0.850 524,000 431,080 0.8227 4.022 3.974 4.022 3.925 4.119 108,133 3.9866 0.00%
2014-11-18 0 0.830 0.820 0.830 0.830 0.870 144,000 121,720 0.8453 4.022 3.974 4.022 4.022 4.216 29,716 4.0961 -3.49%
2014-11-17 0 0.860 0.860 0.870 0.820 0.820 20,000 16,400 0.8200 4.167 4.167 4.216 3.974 3.974 4,127 3.9736 2.38%
2014-11-14 0 0.840 0.840 0.850 0.830 0.830 98,000 81,340 0.8300 4.071 4.071 4.119 4.022 4.022 20,223 4.0221 0.00%
2014-11-13 0 0.840 0.830 0.840 0.830 0.840 234,000 195,740 0.8365 4.071 4.022 4.071 4.022 4.071 48,288 4.0536 0.00%
2014-11-12 0 0.840 0.840 0.850 0.820 0.840 180,000 150,000 0.8333 4.071 4.071 4.119 3.974 4.071 37,145 4.0382 -3.45%
2014-11-11 0 0.870 0.830 0.870 0.830 0.870 2,694,800 2,245,628 0.8333 4.216 4.022 4.216 4.022 4.216 556,100 4.0382 3.57%
2014-11-10 0 0.840 0.820 0.840 0.840 0.860 2,858,000 2,441,700 0.8543 4.071 3.974 4.071 4.071 4.167 589,778 4.1400 -1.18%
2014-11-07 0 0.850 0.830 0.850 0.830 0.870 3,060,000 2,622,600 0.8571 4.119 4.022 4.119 4.022 4.216 631,463 4.1532 -1.16%
2014-11-06 0 0.860 0.840 0.860 - - 0 0 - 4.167 4.071 4.167 - - 0 - -1.15%
2014-11-05 0 0.870 0.840 0.880 0.850 0.910 630,000 554,980 0.8809 4.216 4.071 4.264 4.119 4.410 130,007 4.2688 0.00%
2014-11-04 0 0.870 0.840 0.870 0.820 0.870 496,000 418,260 0.8433 4.216 4.071 4.216 3.974 4.216 102,355 4.0864 8.75%
2014-11-03 0 0.800 0.800 0.810 0.790 0.800 116,000 92,340 0.7960 3.877 3.877 3.925 3.828 3.877 23,938 3.8575 1.27%
2014-10-31 0 0.790 0.790 0.810 0.780 0.790 78,000 61,600 0.7897 3.828 3.828 3.925 3.780 3.828 16,096 3.8270 0.00%
2014-10-30 0 0.790 0.760 0.800 0.790 0.800 218,000 174,220 0.7992 3.828 3.683 3.877 3.828 3.877 44,987 3.8727 0.00%
2014-10-29 0 0.790 0.760 0.790 0.740 0.790 3,860,000 3,018,560 0.7820 3.828 3.683 3.828 3.586 3.828 796,551 3.7895 2.60%
2014-10-28 0 0.770 0.750 0.780 0.720 0.800 2,600,000 1,935,780 0.7445 3.731 3.634 3.780 3.489 3.877 536,537 3.6079 -6.10%
2014-10-27 0 0.820 0.790 0.820 0.800 0.820 232,000 187,880 0.8098 3.974 3.828 3.974 3.877 3.974 47,876 3.9243 -1.20%
2014-10-24 0 0.830 0.830 0.840 0.810 0.840 704,000 580,560 0.8247 4.022 4.022 4.071 3.925 4.071 145,278 3.9962 2.47%
2014-10-23 0 0.810 0.810 0.820 0.810 0.840 708,000 582,180 0.8223 3.925 3.925 3.974 3.925 4.071 146,103 3.9847 -2.41%
2014-10-22 0 0.830 0.810 0.830 0.810 0.830 780,000 645,400 0.8274 4.022 3.925 4.022 3.925 4.022 160,961 4.0097 0.00%
2014-10-21 0 0.830 0.810 0.830 0.800 0.840 1,560,000 1,269,560 0.8138 4.022 3.925 4.022 3.877 4.071 321,922 3.9437 3.75%
2014-10-20 0 0.800 0.780 0.820 0.770 0.870 3,882,000 3,191,820 0.8222 3.877 3.780 3.974 3.731 4.216 801,091 3.9843 -6.98%
2014-10-17 0 0.860 0.840 0.860 0.830 0.860 3,728,000 3,162,060 0.8482 4.167 4.071 4.167 4.022 4.167 769,312 4.1102 2.38%
2014-10-16 0 0.840 0.840 0.850 0.840 0.860 2,362,000 1,987,700 0.8415 4.071 4.071 4.119 4.071 4.167 487,423 4.0780 -3.45%
2014-10-15 0 0.870 0.840 0.870 0.850 0.870 2,542,000 2,190,300 0.8616 4.216 4.071 4.216 4.119 4.216 524,568 4.1754 1.16%
2014-10-14 0 0.860 0.860 0.870 0.860 0.870 2,392,000 2,069,120 0.8650 4.167 4.167 4.216 4.167 4.216 493,614 4.1918 -1.15%
2014-10-13 0 0.870 0.850 0.870 0.860 0.880 2,358,000 2,053,840 0.8710 4.216 4.119 4.216 4.167 4.264 486,598 4.2208 1.16%
2014-10-10 0 0.860 0.850 0.860 0.840 0.880 5,704,000 4,935,480 0.8653 4.167 4.119 4.167 4.071 4.264 1,177,080 4.1930 -2.27%
2014-10-09 0 0.880 0.880 0.890 0.880 0.900 4,598,000 4,112,960 0.8945 4.264 4.264 4.313 4.264 4.361 948,845 4.3347 -2.22%
2014-10-08 0 0.900 0.860 0.910 0.860 0.920 4,970,000 4,506,480 0.9067 4.361 4.167 4.410 4.167 4.458 1,025,611 4.3939 -2.17%
2014-10-07 0 0.920 0.900 0.920 0.850 0.950 5,560,000 5,098,180 0.9169 4.458 4.361 4.458 4.119 4.604 1,147,364 4.4434 -5.15%
2014-10-06 0 0.970 0.900 0.970 0.850 0.970 8,140,000 7,247,080 0.8903 4.701 4.361 4.701 4.119 4.701 1,679,774 4.3143 7.78%
2014-10-03 0 0.900 0.880 0.900 0.880 0.970 3,202,000 2,929,340 0.9148 4.361 4.264 4.361 4.264 4.701 660,766 4.4332 -5.26%
2014-09-30 0 0.950 0.930 0.950 0.940 1.000 3,816,000 3,665,600 0.9606 4.604 4.507 4.604 4.555 4.846 787,471 4.6549 -1.04%
2014-09-29 0 0.960 0.950 0.960 0.960 1.020 4,210,000 4,115,240 0.9775 4.652 4.604 4.652 4.652 4.943 868,777 4.7368 -3.03%
2014-09-26 0 0.990 0.990 1.010 0.990 1.020 3,444,000 3,487,240 1.0126 4.797 4.797 4.894 4.797 4.943 710,705 4.9067 0.00%
2014-09-25 0 0.990 0.990 1.000 0.990 1.010 4,454,000 4,470,620 1.0037 4.797 4.797 4.846 4.797 4.894 919,129 4.8640 0.00%
2014-09-24 0 0.990 0.980 0.990 0.980 1.000 4,088,000 4,059,580 0.9930 4.797 4.749 4.797 4.749 4.846 843,601 4.8122 -1.00%
2014-09-23 0 1.000 0.990 1.000 0.970 1.000 5,110,000 5,050,660 0.9884 4.846 4.797 4.846 4.701 4.846 1,054,502 4.7896 0.00%
2014-09-22 0 1.000 0.980 1.000 0.980 1.020 4,142,000 4,106,100 0.9913 4.846 4.749 4.846 4.749 4.943 854,745 4.8039 1.01%
2014-09-19 0 0.990 0.980 0.990 0.970 0.990 4,212,000 4,164,380 0.9887 4.797 4.749 4.797 4.701 4.797 869,190 4.7911 -1.00%
2014-09-18 0 1.000 0.990 1.000 0.980 1.000 4,130,000 4,091,060 0.9906 4.846 4.797 4.846 4.749 4.846 852,269 4.8002 0.00%
2014-09-17 0 1.000 0.970 1.010 0.940 1.000 4,094,000 4,051,880 0.9897 4.846 4.701 4.894 4.555 4.846 844,840 4.7960 4.17%
2014-09-16 0 0.960 0.950 0.960 0.960 1.030 3,294,000 3,250,060 0.9867 4.652 4.604 4.652 4.652 4.991 679,751 4.7812 -2.04%
2014-09-15 0 0.980 0.980 1.000 0.980 1.010 4,090,000 4,075,700 0.9965 4.749 4.749 4.846 4.749 4.894 844,014 4.8289 0.00%
2014-09-12 0 0.980 0.970 1.000 0.970 1.010 4,066,000 4,042,640 0.9943 4.749 4.701 4.846 4.701 4.894 839,061 4.8180 -2.00%
2014-09-11 0 1.000 0.980 1.020 0.980 1.050 5,078,000 5,187,360 1.0215 4.846 4.749 4.943 4.749 5.088 1,047,898 4.9503 -3.85%
2014-09-10 0 1.040 1.020 1.040 1.000 1.050 4,240,000 4,314,720 1.0176 5.040 4.943 5.040 4.846 5.088 874,968 4.9313 -1.89%
2014-09-08 0 1.060 1.050 1.060 1.000 1.080 4,492,000 4,564,060 1.0160 5.137 5.088 5.137 4.846 5.234 926,971 4.9236 4.95%
2014-09-05 0 1.010 0.990 1.010 0.970 1.020 4,320,000 4,306,460 0.9969 4.894 4.797 4.894 4.701 4.943 891,477 4.8307 3.06%
2014-09-04 0 0.980 0.980 0.990 0.960 1.010 4,236,000 4,168,920 0.9842 4.749 4.749 4.797 4.652 4.894 874,143 4.7692 -2.00%
2014-09-03 0 1.000 0.990 1.000 0.990 1.040 3,320,000 3,399,220 1.0239 4.846 4.797 4.846 4.797 5.040 685,117 4.9615 -3.85%
2014-09-02 0 1.040 1.030 1.050 1.000 1.050 4,252,000 4,324,940 1.0172 5.040 4.991 5.088 4.846 5.088 877,445 4.9290 2.97%
2014-09-01 0 1.010 1.000 1.050 0.990 1.020 6,326,000 6,339,880 1.0022 4.894 4.846 5.088 4.797 4.943 1,305,436 4.8565 1.00%
2014-08-29 0 1.000 0.990 1.000 0.990 1.020 2,082,000 2,094,560 1.0060 4.846 4.797 4.846 4.797 4.943 429,642 4.8751 -0.99%
2014-08-28 0 1.010 1.010 1.020 1.000 1.040 5,090,000 5,215,060 1.0246 4.894 4.894 4.943 4.846 5.040 1,050,375 4.9650 0.00%
2014-08-27 0 1.010 1.010 1.020 1.010 1.060 4,174,000 4,334,000 1.0383 4.894 4.894 4.943 4.894 5.137 861,348 5.0316 -3.81%
2014-08-26 0 1.050 1.050 1.080 1.000 1.120 10,112,000 10,699,480 1.0581 5.088 5.088 5.234 4.846 5.427 2,086,717 5.1274 5.00%
2014-08-25 0 1.000 0.980 1.000 0.980 1.030 3,998,000 4,008,500 1.0026 4.846 4.749 4.846 4.749 4.991 825,029 4.8586 1.01%
2014-08-22 0 0.990 0.980 0.990 0.980 1.000 3,902,000 3,870,820 0.9920 4.797 4.749 4.797 4.749 4.846 805,218 4.8072 0.00%
2014-08-21 0 0.990 0.980 1.000 0.980 1.020 4,720,000 4,725,200 1.0011 4.797 4.749 4.846 4.749 4.943 974,021 4.8512 -2.94%
2014-08-20 0 1.020 1.000 1.020 1.010 1.050 4,372,000 4,511,800 1.0320 4.943 4.846 4.943 4.894 5.088 902,208 5.0008 -1.92%
2014-08-19 0 1.040 1.030 1.050 1.020 1.060 4,850,000 5,082,340 1.0479 5.040 4.991 5.088 4.943 5.137 1,000,848 5.0780 0.97%
2014-08-18 0 1.030 1.020 1.040 1.020 1.060 4,724,000 4,898,820 1.0370 4.991 4.943 5.040 4.943 5.137 974,847 5.0252 -1.90%
2014-08-15 0 1.050 1.050 1.060 1.030 1.060 3,854,000 4,030,300 1.0457 5.088 5.088 5.137 4.991 5.137 795,313 5.0676 1.94%
2014-08-14 0 1.030 1.030 1.050 1.020 1.040 3,992,000 4,126,440 1.0337 4.991 4.991 5.088 4.943 5.040 823,791 5.0091 3.00%
2014-08-13 0 1.000 0.990 1.030 1.000 1.060 5,000,000 5,196,900 1.0394 4.846 4.797 4.991 4.846 5.137 1,031,802 5.0367 -2.91%
2014-08-12 0 1.030 0.990 1.040 0.970 1.040 8,204,000 8,077,720 0.9846 4.991 4.797 5.040 4.701 5.040 1,692,981 4.7713 5.10%
2014-08-11 0 0.980 0.980 1.010 0.950 1.010 4,158,000 4,040,600 0.9718 4.749 4.749 4.894 4.604 4.894 858,047 4.7091 0.00%
2014-08-08 0 0.980 0.970 0.990 0.960 1.000 4,288,000 4,211,420 0.9821 4.749 4.701 4.797 4.652 4.846 884,873 4.7593 -2.00%
2014-08-07 0 1.000 0.970 1.000 0.960 1.000 4,648,000 4,532,720 0.9752 4.846 4.701 4.846 4.652 4.846 959,163 4.7257 1.01%
2014-08-06 0 0.990 0.980 0.990 0.920 1.030 5,184,000 5,072,420 0.9785 4.797 4.749 4.797 4.458 4.991 1,069,772 4.7416 -2.94%
2014-08-05 0 1.020 0.970 1.020 0.990 1.070 5,754,000 6,032,860 1.0485 4.943 4.701 4.943 4.797 5.185 1,187,398 5.0807 -4.67%
2014-08-04 0 1.070 1.040 1.070 1.040 1.170 9,736,000 10,838,440 1.1132 5.185 5.040 5.185 5.040 5.670 2,009,125 5.3946 -6.96%
2014-08-01 0 1.150 1.140 1.150 1.110 1.150 6,748,000 7,614,040 1.1283 5.573 5.524 5.573 5.379 5.573 1,392,520 5.4678 0.88%
2014-07-31 0 1.140 1.130 1.140 1.100 1.180 5,952,000 6,831,960 1.1478 5.524 5.476 5.524 5.330 5.718 1,228,257 5.5623 -3.39%
2014-07-30 0 1.180 1.160 1.180 1.150 1.190 6,121,000 7,225,580 1.1805 5.718 5.621 5.718 5.573 5.767 1,263,132 5.7204 -0.84%
2014-07-29 0 1.190 1.180 1.190 1.130 1.200 6,534,000 7,589,880 1.1616 5.767 5.718 5.767 5.476 5.815 1,348,359 5.6290 2.59%
2014-07-28 0 1.160 1.150 1.160 1.160 1.190 5,860,000 6,860,920 1.1708 5.621 5.573 5.621 5.621 5.767 1,209,272 5.6736 -0.85%
2014-07-25 0 1.170 1.140 1.170 1.120 1.170 5,178,000 5,921,860 1.1437 5.670 5.524 5.670 5.427 5.670 1,068,534 5.5420 3.54%
2014-07-24 0 1.130 1.120 1.140 1.120 1.150 5,752,000 6,550,320 1.1388 5.476 5.427 5.524 5.427 5.573 1,186,985 5.5185 -1.74%
2014-07-23 0 1.150 1.140 1.150 1.120 1.150 5,590,000 6,346,500 1.1353 5.573 5.524 5.573 5.427 5.573 1,153,555 5.5017 0.88%
2014-07-22 0 1.140 1.130 1.150 1.100 1.160 6,750,000 7,666,860 1.1358 5.524 5.476 5.573 5.330 5.621 1,392,933 5.5041 -1.72%
2014-07-21 0 1.160 1.150 1.160 1.130 1.190 4,886,000 5,674,540 1.1614 5.621 5.573 5.621 5.476 5.767 1,008,277 5.6280 -1.69%
2014-07-18 0 1.180 1.170 1.180 1.100 1.190 9,612,000 11,044,100 1.1490 5.718 5.670 5.718 5.330 5.767 1,983,536 5.5679 4.42%
2014-07-17 0 1.130 1.120 1.130 1.090 1.190 4,286,000 4,804,860 1.1211 5.476 5.427 5.476 5.282 5.767 884,461 5.4325 -1.74%
2014-07-16 0 1.150 1.150 1.160 1.140 1.250 8,468,000 9,948,080 1.1748 5.573 5.573 5.621 5.524 6.057 1,747,460 5.6929 -4.17%
2014-07-15 0 1.200 1.190 1.200 1.130 1.230 9,104,000 10,875,620 1.1946 5.815 5.767 5.815 5.476 5.960 1,878,705 5.7889 5.26%
2014-07-14 0 1.140 1.130 1.140 1.040 1.180 7,370,000 8,318,320 1.1287 5.524 5.476 5.524 5.040 5.718 1,520,876 5.4694 9.62%
2014-07-11 0 1.040 1.030 1.040 1.020 1.070 3,330,000 3,476,940 1.0441 5.040 4.991 5.040 4.943 5.185 687,180 5.0597 -2.80%
2014-07-10 0 1.070 1.060 1.070 0.970 1.130 6,058,800 6,244,876 1.0307 5.185 5.137 5.185 4.701 5.476 1,250,297 4.9947 11.46%
2014-07-09 0 0.960 0.960 0.970 0.960 0.990 2,084,000 2,039,640 0.9787 4.652 4.652 4.701 4.652 4.797 430,055 4.7427 -1.03%
2014-07-08 0 0.970 0.960 0.980 0.970 1.010 2,252,000 2,224,160 0.9876 4.701 4.652 4.749 4.701 4.894 464,724 4.7860 -3.00%
2014-07-07 0 1.000 0.990 1.000 0.910 1.000 9,354,000 9,092,000 0.9720 4.846 4.797 4.846 4.410 4.846 1,930,295 4.7102 6.38%
2014-07-04 0 0.940 0.920 0.940 0.860 0.950 9,772,000 8,952,200 0.9161 4.555 4.458 4.555 4.167 4.604 2,016,554 4.4394 10.59%
2014-07-03 0 0.850 0.850 0.860 0.840 0.860 3,562,000 3,005,600 0.8438 4.119 4.119 4.167 4.071 4.167 735,056 4.0889 -1.16%
2014-07-02 0 0.860 0.830 0.860 0.830 0.860 1,935,000 1,632,100 0.8435 4.167 4.022 4.167 4.022 4.167 399,307 4.0873 1.18%
2014-06-30 0 0.850 0.830 0.850 0.830 0.860 2,734,000 2,313,560 0.8462 4.119 4.022 4.119 4.022 4.167 564,189 4.1007 3.66%
2014-06-27 0 0.820 0.820 0.860 0.820 0.860 2,070,000 1,742,960 0.8420 3.974 3.974 4.167 3.974 4.167 427,166 4.0803 -1.20%
2014-06-26 0 0.830 0.820 0.840 0.830 0.850 6,862,000 5,743,740 0.8370 4.022 3.974 4.071 4.022 4.119 1,416,045 4.0562 -2.35%
2014-06-25 0 0.850 0.850 0.860 0.840 0.860 1,896,000 1,618,400 0.8536 4.119 4.119 4.167 4.071 4.167 391,259 4.1364 -1.16%
2014-06-24 0 0.860 0.830 0.860 0.840 0.880 1,930,000 1,659,740 0.8600 4.167 4.022 4.167 4.071 4.264 398,276 4.1673 0.00%
2014-06-23 0 0.860 0.820 0.860 0.820 0.880 1,848,000 1,550,560 0.8390 4.167 3.974 4.167 3.974 4.264 381,354 4.0659 2.38%
2014-06-20 0 0.840 0.800 0.840 0.840 0.850 720,000 605,500 0.8410 4.071 3.877 4.071 4.071 4.119 148,580 4.0753 3.70%
2014-06-19 0 0.810 0.810 0.840 0.760 0.830 3,910,000 3,093,660 0.7912 3.925 3.925 4.071 3.683 4.022 806,869 3.8342 -3.57%
2014-06-18 0 0.840 0.840 0.850 0.840 0.860 1,438,000 1,221,060 0.8491 4.071 4.071 4.119 4.071 4.167 296,746 4.1148 -2.33%
2014-06-17 0 0.860 0.840 0.860 0.850 0.860 1,360,000 1,159,000 0.8522 4.167 4.071 4.167 4.119 4.167 280,650 4.1297 1.18%
2014-06-16 0 0.850 0.840 0.860 0.840 0.890 926,000 787,300 0.8502 4.119 4.071 4.167 4.071 4.313 191,090 4.1201 0.00%
2014-06-13 0 0.850 0.840 0.860 0.840 0.850 1,774,000 1,504,500 0.8481 4.119 4.071 4.167 4.071 4.119 366,083 4.1097 0.00%
2014-06-12 0 0.850 0.850 0.860 0.850 0.900 1,892,000 1,647,600 0.8708 4.119 4.119 4.167 4.119 4.361 390,434 4.2199 -2.30%
2014-06-11 0 0.870 0.870 0.890 0.870 0.910 3,986,000 3,538,840 0.8878 4.216 4.216 4.313 4.216 4.410 822,553 4.3023 -1.14%
2014-06-10 0 0.880 0.860 0.880 0.850 0.880 3,024,000 2,605,380 0.8616 4.264 4.167 4.264 4.119 4.264 624,034 4.1751 2.33%
2014-06-09 0 0.860 0.850 0.890 0.860 0.890 3,804,000 3,286,040 0.8638 4.167 4.119 4.313 4.167 4.313 784,995 4.1861 2.38%
2014-06-06 0 0.840 0.830 0.850 0.840 0.850 1,810,000 1,527,400 0.8439 4.071 4.022 4.119 4.071 4.119 373,512 4.0893 -1.18%
2014-06-05 0 0.850 0.830 0.850 0.830 0.850 2,094,000 1,761,580 0.8413 4.119 4.022 4.119 4.022 4.119 432,119 4.0766 3.66%
2014-06-04 0 0.820 0.820 0.850 0.820 0.850 1,866,000 1,555,140 0.8334 3.974 3.974 4.119 3.974 4.119 385,069 4.0386 -3.53%
2014-06-03 0 0.850 0.840 0.860 0.830 0.850 2,104,000 1,775,500 0.8439 4.119 4.071 4.167 4.022 4.119 434,182 4.0893 2.41%
2014-05-30 0 0.830 0.830 0.850 0.810 0.840 1,886,000 1,573,860 0.8345 4.022 4.022 4.119 3.925 4.071 389,196 4.0439 0.00%
2014-05-29 0 0.830 0.830 0.850 0.830 0.860 2,198,000 1,854,380 0.8437 4.022 4.022 4.119 4.022 4.167 453,580 4.0883 -2.35%
2014-05-28 0 0.850 0.840 0.850 0.840 0.860 2,923,000 2,473,450 0.8462 4.119 4.071 4.119 4.071 4.167 603,192 4.1006 1.19%
2014-05-27 0 0.840 0.830 0.850 0.810 0.880 2,910,000 2,462,800 0.8463 4.071 4.022 4.119 3.925 4.264 600,509 4.1012 -4.55%
2014-05-26 0 0.880 0.880 0.890 0.830 0.860 7,046,000 5,964,060 0.8464 4.264 4.264 4.313 4.022 4.167 1,454,016 4.1018 1.15%
2014-05-23 0 0.870 0.870 0.880 0.850 0.850 152,000 129,200 0.8500 4.216 4.216 4.264 4.119 4.119 31,367 4.1190 2.35%
2014-05-22 0 0.850 0.840 0.870 0.850 0.870 3,360,000 2,896,900 0.8622 4.119 4.071 4.216 4.119 4.216 693,371 4.1780 -5.56%
2014-05-21 0 0.900 0.870 0.900 0.860 0.900 1,596,000 1,423,580 0.8920 4.361 4.216 4.361 4.167 4.361 329,351 4.3224 5.88%
2014-05-20 0 0.850 0.840 0.850 0.830 0.850 522,000 438,360 0.8398 4.119 4.071 4.119 4.022 4.119 107,720 4.0694 -1.16%
2014-05-19 0 0.860 0.830 0.860 - - 0 0 - 4.167 4.022 4.167 - - 0 - 0.00%
2014-05-16 0 0.860 0.860 0.870 0.820 0.870 1,052,000 909,240 0.8643 4.167 4.167 4.216 3.974 4.216 217,091 4.1883 2.38%
2014-05-15 0 0.840 0.840 0.870 0.810 0.850 288,000 237,520 0.8247 4.071 4.071 4.216 3.925 4.119 59,432 3.9965 -1.18%
2014-05-14 0 0.850 0.850 0.860 0.810 0.810 20,000 16,200 0.8100 4.119 4.119 4.167 3.925 3.925 4,127 3.9252 -3.41%
2014-05-13 0 0.880 0.840 0.880 0.830 0.900 4,522,000 3,856,420 0.8528 4.264 4.071 4.264 4.022 4.361 933,162 4.1326 8.64%
2014-05-12 0 0.810 0.780 0.820 0.810 0.810 2,238,000 1,812,780 0.8100 3.925 3.780 3.974 3.925 3.925 461,835 3.9252 0.00%
2014-05-09 0 0.810 0.810 0.840 0.790 0.840 672,000 561,180 0.8351 3.925 3.925 4.071 3.828 4.071 138,674 4.0468 -2.41%
2014-05-08 0 0.830 0.810 0.850 0.830 0.830 10,000 8,300 0.8300 4.022 3.925 4.119 4.022 4.022 2,064 4.0221 0.00%
2014-05-07 0 0.830 0.830 0.840 0.810 0.840 270,000 222,500 0.8241 4.022 4.022 4.071 3.925 4.071 55,717 3.9934 -2.35%
2014-05-05 0 0.850 0.800 0.850 0.800 0.860 1,212,000 980,860 0.8093 4.119 3.877 4.119 3.877 4.167 250,109 3.9217 -2.30%
2014-05-02 0 0.870 0.820 0.880 - - 0 0 - 4.216 3.974 4.264 - - 0 - 0.00%
2014-04-30 0 0.870 0.830 0.870 0.800 0.880 188,000 156,380 0.8318 4.216 4.022 4.216 3.877 4.264 38,796 4.0309 6.10%
2014-04-29 0 0.820 0.830 0.840 0.820 0.840 114,000 94,720 0.8309 3.974 4.022 4.071 3.974 4.071 23,525 4.0263 -5.75%
2014-04-28 0 0.870 0.870 0.880 - - 0 0 - 4.216 4.216 4.264 - - 0 - 3.57%
2014-04-25 0 0.840 0.820 0.850 0.840 0.910 1,122,000 960,420 0.8560 4.071 3.974 4.119 4.071 4.410 231,536 4.1480 -5.62%
2014-04-24 0 0.890 0.870 0.890 0.770 0.900 2,974,000 2,550,460 0.8576 4.313 4.216 4.313 3.731 4.361 613,716 4.1558 20.27%
2014-04-23 0 0.740 0.730 0.750 0.680 0.750 4,160,000 3,106,820 0.7468 3.586 3.538 3.634 3.295 3.634 858,459 3.6191 8.82%
2014-04-22 0 0.680 0.680 0.690 0.660 0.660 2,000 1,320 0.6600 3.295 3.295 3.344 3.198 3.198 413 3.1983 3.03%
2014-04-17 0 0.660 0.660 0.670 0.660 0.660 32,000 21,120 0.6600 3.198 3.198 3.247 3.198 3.198 6,604 3.1983 0.00%
2014-04-16 0 0.660 0.650 0.690 0.660 0.660 100,000 66,000 0.6600 3.198 3.150 3.344 3.198 3.198 20,636 3.1983 0.00%
2014-04-15 0 0.660 0.630 0.660 0.620 0.660 22,400 14,000 0.6250 3.198 3.053 3.198 3.004 3.198 4,622 3.0287 -2.94%
2014-04-14 0 0.680 0.630 0.690 0.590 0.680 20,000 12,740 0.6370 3.295 3.053 3.344 2.859 3.295 4,127 3.0868 -2.86%
2014-04-11 0 0.700 0.690 0.700 0.680 0.730 460,000 324,800 0.7061 3.392 3.344 3.392 3.295 3.538 94,926 3.4216 0.00%
2014-04-10 0 0.700 0.700 0.710 0.670 0.680 8,000 5,380 0.6725 3.392 3.392 3.441 3.247 3.295 1,651 3.2589 1.45%
2014-04-09 0 0.690 0.710 0.720 0.670 0.670 40,000 26,800 0.6700 3.344 3.441 3.489 3.247 3.247 8,254 3.2467 -1.43%
2014-04-08 0 0.700 0.700 0.710 0.680 0.700 124,000 85,380 0.6885 3.392 3.392 3.441 3.295 3.392 25,589 3.3366 0.00%
2014-04-07 0 0.700 0.680 0.700 0.650 0.770 1,180,000 857,160 0.7264 3.392 3.295 3.392 3.150 3.731 243,505 3.5201 -1.41%
2014-04-04 0 0.710 0.680 0.710 0.670 0.710 470,000 326,860 0.6954 3.441 3.295 3.441 3.247 3.441 96,989 3.3701 4.41%
2014-04-03 0 0.680 0.680 0.690 0.680 0.680 24,000 16,320 0.6800 3.295 3.295 3.344 3.295 3.295 4,953 3.2952 -1.45%
2014-04-02 0 0.690 0.680 0.690 0.620 0.700 800,000 539,660 0.6746 3.344 3.295 3.344 3.004 3.392 165,088 3.2689 -9.21%
2014-04-01 0 0.760 0.730 0.760 0.730 0.870 4,942,000 3,895,180 0.7882 3.683 3.538 3.683 3.538 4.216 1,019,833 3.8194 -13.64%
2014-03-31 0 0.880 0.840 0.880 0.820 0.900 2,846,000 2,472,880 0.8689 4.264 4.071 4.264 3.974 4.361 587,302 4.2106 2.33%
2014-03-28 0 0.860 0.780 0.860 0.860 0.860 4,000 3,440 0.8600 4.167 3.780 4.167 4.167 4.167 825 4.1675 1.18%
2014-03-27 0 0.850 0.830 0.850 0.840 0.850 1,422,000 1,194,980 0.8404 4.119 4.022 4.119 4.071 4.119 293,445 4.0723 -3.41%
2014-03-26 0 0.880 0.810 0.880 0.880 0.880 2,000 1,760 0.8800 4.264 3.925 4.264 4.264 4.264 413 4.2644 0.00%
2014-03-25 0 0.880 0.860 0.880 0.880 0.900 284,000 251,520 0.8856 4.264 4.167 4.264 4.264 4.361 58,606 4.2917 -3.30%
2014-03-24 0 0.910 0.880 0.910 0.880 0.930 494,000 442,920 0.8966 4.410 4.264 4.410 4.264 4.507 101,942 4.3448 0.00%
2014-03-21 0 0.910 0.880 0.910 0.880 0.940 1,696,000 1,542,980 0.9098 4.410 4.264 4.410 4.264 4.555 349,987 4.4087 -4.21%
2014-03-20 0 0.950 0.930 0.950 0.900 0.970 2,332,000 2,165,240 0.9285 4.604 4.507 4.604 4.361 4.701 481,233 4.4994 7.95%
2014-03-19 0 0.880 0.870 0.880 0.860 0.880 410,000 358,360 0.8740 4.264 4.216 4.264 4.167 4.264 84,608 4.2355 0.00%
2014-03-18 0 0.880 0.870 0.880 0.840 0.880 886,000 773,960 0.8735 4.264 4.216 4.264 4.071 4.264 182,835 4.2331 1.15%
2014-03-17 0 0.870 0.840 0.870 0.830 0.870 790,000 675,820 0.8555 4.216 4.071 4.216 4.022 4.216 163,025 4.1455 4.82%
2014-03-14 0 0.830 0.830 0.850 0.830 0.830 1,430,000 1,186,900 0.8300 4.022 4.022 4.119 4.022 4.022 295,095 4.0221 -3.49%
2014-03-13 0 0.860 0.840 0.860 0.800 0.900 1,328,000 1,115,340 0.8399 4.167 4.071 4.167 3.877 4.361 274,047 4.0699 -4.44%
2014-03-12 0 0.900 0.870 0.900 0.860 0.920 824,000 739,800 0.8978 4.361 4.216 4.361 4.167 4.458 170,041 4.3507 -2.17%
2014-03-11 0 0.920 0.870 0.920 0.840 0.940 288,252 260,139 0.9025 4.458 4.216 4.458 4.071 4.555 59,484 4.3733 2.22%
2014-03-10 0 0.900 0.860 0.900 0.880 0.920 5,716,000 5,170,640 0.9046 4.361 4.167 4.361 4.264 4.458 1,179,556 4.3835 0.00%
2014-03-07 0 0.900 0.890 0.910 0.870 0.940 4,060,400 3,676,600 0.9055 4.361 4.313 4.410 4.216 4.555 837,906 4.3878 2.27%
2014-03-06 0 0.880 0.860 0.880 0.840 0.890 3,122,000 2,696,800 0.8638 4.264 4.167 4.264 4.071 4.313 644,257 4.1859 6.02%
2014-03-05 0 0.830 0.830 0.850 0.820 0.880 5,056,000 4,284,280 0.8474 4.022 4.022 4.119 3.974 4.264 1,043,358 4.1062 2.47%
2014-03-04 0 0.810 0.810 0.840 0.720 0.870 7,596,360 6,159,897 0.8109 3.925 3.925 4.071 3.489 4.216 1,567,588 3.9295 9.46%
2014-03-03 0 0.740 0.740 0.750 0.710 0.790 8,942,000 6,618,980 0.7402 3.586 3.586 3.634 3.441 3.828 1,845,275 3.5870 -6.33%
2014-02-28 0 0.790 0.770 0.780 0.640 0.800 7,942,000 5,992,580 0.7545 3.828 3.731 3.780 3.101 3.877 1,638,914 3.6564 17.91%
2014-02-27 0 0.670 0.590 0.680 0.560 0.690 10,912,000 6,167,140 0.5652 3.247 2.859 3.295 2.714 3.344 2,251,805 2.7388 13.56%
2014-02-26 0 0.590 0.570 0.590 0.570 0.590 2,056,000 1,192,080 0.5798 2.859 2.762 2.859 2.762 2.859 424,277 2.8097 1.72%
2014-02-25 0 0.580 0.550 0.580 0.560 0.580 836,000 475,560 0.5689 2.811 2.665 2.811 2.714 2.811 172,517 2.7566 3.57%
2014-02-24 0 0.560 0.560 0.570 0.560 0.580 160,000 91,600 0.5725 2.714 2.714 2.762 2.714 2.811 33,018 2.7743 -5.08%
2014-02-21 0 0.590 0.560 0.590 0.550 0.600 52,000 30,280 0.5823 2.859 2.714 2.859 2.665 2.908 10,731 2.8218 0.00%
2014-02-20 0 0.590 0.570 0.590 0.580 0.590 3,548,000 2,057,940 0.5800 2.859 2.762 2.859 2.811 2.859 732,167 2.8108 0.00%
2014-02-19 0 0.590 0.560 0.590 0.590 0.600 10,000 5,980 0.5980 2.859 2.714 2.859 2.859 2.908 2,064 2.8978 1.72%
2014-02-18 0 0.580 0.560 0.590 0.560 0.590 6,066,000 3,517,880 0.5799 2.811 2.714 2.859 2.714 2.859 1,251,782 2.8103 1.75%
2014-02-17 0 0.570 0.560 0.570 0.570 0.570 10,000 5,700 0.5700 2.762 2.714 2.762 2.762 2.762 2,064 2.7622 -1.72%
2014-02-14 0 0.580 0.550 0.580 0.560 0.580 3,054,000 1,747,540 0.5722 2.811 2.665 2.811 2.714 2.811 630,225 2.7729 1.75%
2014-02-13 0 0.570 0.560 0.570 0.510 0.590 4,776,000 2,734,300 0.5725 2.762 2.714 2.762 2.471 2.859 985,577 2.7743 -3.39%
2014-02-12 0 0.590 0.580 0.590 0.590 0.590 34,000 20,060 0.5900 2.859 2.811 2.859 2.859 2.859 7,016 2.8591 -1.67%
2014-02-11 0 0.600 0.580 0.600 0.580 0.600 12,258,000 7,125,100 0.5813 2.908 2.811 2.908 2.811 2.908 2,529,566 2.8167 0.00%
2014-02-10 0 0.600 0.580 0.600 0.600 0.600 14,000 8,400 0.6000 2.908 2.811 2.908 2.908 2.908 2,889 2.9075 0.00%
2014-02-07 0 0.600 0.580 0.600 0.590 0.600 12,000 7,160 0.5967 2.908 2.811 2.908 2.859 2.908 2,476 2.8914 0.00%
2014-02-06 0 0.600 0.580 0.600 0.580 0.600 1,852,000 1,092,380 0.5898 2.908 2.811 2.908 2.811 2.908 382,180 2.8583 0.00%
2014-02-05 0 0.600 0.580 0.600 0.590 0.600 2,906,000 1,714,580 0.5900 2.908 2.811 2.908 2.859 2.908 599,683 2.8591 0.00%
2014-02-04 0 0.600 0.580 0.600 0.580 0.600 318,000 188,380 0.5924 2.908 2.811 2.908 2.811 2.908 65,623 2.8707 0.00%
2014-01-30 0 0.600 0.590 0.600 0.590 0.600 284,000 168,260 0.5925 2.908 2.859 2.908 2.859 2.908 58,606 2.8710 1.69%
2014-01-29 0 0.590 0.570 0.590 0.570 0.590 3,008,000 1,714,620 0.5700 2.859 2.762 2.859 2.762 2.859 620,732 2.7623 5.36%
2014-01-28 0 0.560 0.560 0.570 0.560 0.580 96,000 54,680 0.5696 2.714 2.714 2.762 2.714 2.811 19,811 2.7601 -3.45%
2014-01-27 0 0.580 0.570 0.580 0.560 0.580 6,144,000 3,445,120 0.5607 2.811 2.762 2.811 2.714 2.811 1,267,878 2.7172 1.75%
2014-01-24 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 2.762 2.714 2.762 2.762 2.762 10,318 2.7622 -1.72%
2014-01-23 0 0.580 0.570 0.580 0.570 0.580 304,000 173,320 0.5701 2.811 2.762 2.811 2.762 2.811 62,734 2.7628 0.00%
2014-01-22 0 0.580 0.570 0.580 0.580 0.580 2,000 1,160 0.5800 2.811 2.762 2.811 2.811 2.811 413 2.8106 0.00%
2014-01-21 0 0.580 0.560 0.580 0.570 0.580 100,000 57,500 0.5750 2.811 2.714 2.811 2.762 2.811 20,636 2.7864 0.00%
2014-01-20 0 0.580 0.560 0.580 0.570 0.580 12,080,000 6,892,160 0.5705 2.811 2.714 2.811 2.762 2.811 2,492,834 2.7648 0.00%
2014-01-17 0 0.580 0.580 0.590 0.580 0.590 2,370,000 1,392,880 0.5877 2.811 2.811 2.859 2.811 2.859 489,074 2.8480 -3.33%
2014-01-16 0 0.600 0.580 0.600 0.580 0.600 90,000 52,600 0.5844 2.908 2.811 2.908 2.811 2.908 18,572 2.8322 3.45%
2014-01-15 0 0.580 0.570 0.580 - - 0 0 - 2.811 2.762 2.811 - - 0 - 0.00%
2014-01-14 0 0.580 0.570 0.580 0.570 0.580 8,276,000 4,799,800 0.5800 2.811 2.762 2.811 2.762 2.811 1,707,839 2.8105 -1.69%
2014-01-13 0 0.590 0.580 0.590 0.580 0.590 236,000 138,980 0.5889 2.859 2.811 2.859 2.811 2.859 48,701 2.8537 0.00%
2014-01-10 0 0.590 0.570 0.590 0.570 0.600 382,000 221,740 0.5805 2.859 2.762 2.859 2.762 2.908 78,830 2.8129 -1.67%
2014-01-09 0 0.600 0.580 0.600 0.570 0.600 3,884,000 2,286,460 0.5887 2.908 2.811 2.908 2.762 2.908 801,504 2.8527 1.69%
2014-01-08 0 0.590 0.580 0.590 0.570 0.590 618,000 360,140 0.5828 2.859 2.811 2.859 2.762 2.859 127,531 2.8239 3.51%
2014-01-07 0 0.570 0.560 0.570 0.570 0.580 1,706,000 972,520 0.5701 2.762 2.714 2.762 2.762 2.811 352,051 2.7624 -1.72%
2014-01-06 0 0.580 0.560 0.580 0.560 0.580 304,000 172,340 0.5669 2.811 2.714 2.811 2.714 2.811 62,734 2.7472 0.00%
2014-01-03 0 0.580 0.540 0.580 0.550 0.580 212,000 118,180 0.5575 2.811 2.617 2.811 2.665 2.811 43,748 2.7014 1.75%
2014-01-02 0 0.570 0.550 0.570 0.550 0.570 3,124,000 1,749,560 0.5600 2.762 2.665 2.762 2.665 2.762 644,670 2.7139 0.00%
2013-12-31 0 0.570 0.540 0.570 0.550 0.570 100,000 55,600 0.5560 2.762 2.617 2.762 2.665 2.762 20,636 2.6943 0.00%
2013-12-30 0 0.570 0.540 0.570 0.540 0.570 3,928,000 2,175,000 0.5537 2.762 2.617 2.762 2.617 2.762 810,584 2.6833 0.00%
2013-12-27 0 0.570 0.570 0.580 0.570 0.580 654,000 372,800 0.5700 2.762 2.762 2.811 2.762 2.811 134,960 2.7623 -1.72%
2013-12-24 0 0.580 0.570 0.580 0.570 0.580 70,000 40,000 0.5714 2.811 2.762 2.811 2.762 2.811 14,445 2.7691 0.00%
2013-12-23 0 0.580 0.570 0.580 0.570 0.580 356,000 205,940 0.5785 2.811 2.762 2.811 2.762 2.811 73,464 2.8033 0.00%
2013-12-20 0 0.580 0.570 0.580 0.570 0.580 50,000 28,600 0.5720 2.811 2.762 2.811 2.762 2.811 10,318 2.7718 0.00%
2013-12-19 0 0.580 0.570 0.580 0.570 0.580 190,000 108,400 0.5705 2.811 2.762 2.811 2.762 2.811 39,208 2.7647 0.00%
2013-12-18 0 0.580 0.570 0.580 0.570 0.580 20,000 11,500 0.5750 2.811 2.762 2.811 2.762 2.811 4,127 2.7864 0.00%
2013-12-17 0 0.580 0.570 0.590 0.570 0.580 486,000 280,580 0.5773 2.811 2.762 2.859 2.762 2.811 100,291 2.7977 0.00%
2013-12-16 0 0.580 0.570 0.580 0.570 0.580 110,000 62,800 0.5709 2.811 2.762 2.811 2.762 2.811 22,700 2.7666 0.00%
2013-12-13 0 0.580 0.570 0.580 0.570 0.590 710,000 411,020 0.5789 2.811 2.762 2.811 2.762 2.859 146,516 2.8053 0.00%
2013-12-12 0 0.580 0.570 0.580 0.580 0.580 624,000 361,920 0.5800 2.811 2.762 2.811 2.811 2.811 128,769 2.8106 0.00%
2013-12-11 0 0.580 0.570 0.580 0.570 0.580 294,000 169,620 0.5769 2.811 2.762 2.811 2.762 2.811 60,670 2.7958 0.00%
2013-12-10 0 0.580 0.570 0.580 0.580 0.590 950,000 554,000 0.5832 2.811 2.762 2.811 2.811 2.859 196,042 2.8259 -1.69%
2013-12-09 0 0.590 0.580 0.590 0.570 0.590 1,408,000 817,800 0.5808 2.859 2.811 2.859 2.762 2.859 290,555 2.8146 0.00%
2013-12-06 0 0.590 0.570 0.590 0.570 0.590 368,000 212,960 0.5787 2.859 2.762 2.859 2.762 2.859 75,941 2.8043 0.00%
2013-12-05 0 0.590 0.580 0.590 0.590 0.590 30,000 17,700 0.5900 2.859 2.811 2.859 2.859 2.859 6,191 2.8591 0.00%
2013-12-04 0 0.590 0.570 0.590 0.570 0.590 380,000 217,420 0.5722 2.859 2.762 2.859 2.762 2.859 78,417 2.7726 1.72%
2013-12-03 0 0.580 0.560 0.580 0.560 0.580 212,000 122,600 0.5783 2.811 2.714 2.811 2.714 2.811 43,748 2.8024 0.00%
2013-12-02 0 0.580 0.560 0.580 0.560 0.580 588,000 335,440 0.5705 2.811 2.714 2.811 2.714 2.811 121,340 2.7645 0.00%
2013-11-29 0 0.580 0.560 0.580 0.560 0.580 378,000 215,240 0.5694 2.811 2.714 2.811 2.714 2.811 78,004 2.7593 0.00%
2013-11-28 0 0.580 0.560 0.580 0.560 0.600 444,000 254,360 0.5729 2.811 2.714 2.811 2.714 2.908 91,624 2.7761 0.00%
2013-11-27 0 0.580 0.550 0.580 0.550 0.580 998,000 554,580 0.5557 2.811 2.665 2.811 2.665 2.811 205,948 2.6928 1.75%
2013-11-26 0 0.570 0.560 0.570 0.570 0.570 300,000 171,000 0.5700 2.762 2.714 2.762 2.762 2.762 61,908 2.7622 0.00%
2013-11-25 0 0.570 0.550 0.580 - - 0 0 - 2.762 2.665 2.811 - - 0 - 0.00%
2013-11-22 0 0.570 0.550 0.570 0.550 0.580 312,000 174,060 0.5579 2.762 2.665 2.762 2.665 2.811 64,384 2.7034 -1.72%
2013-11-21 0 0.580 0.550 0.580 0.550 0.580 5,082,000 2,896,160 0.5699 2.811 2.665 2.811 2.665 2.811 1,048,724 2.7616 1.75%
2013-11-20 0 0.570 0.550 0.570 0.560 0.580 5,462,000 3,114,380 0.5702 2.762 2.665 2.762 2.714 2.811 1,127,141 2.7631 0.00%
2013-11-19 0 0.570 0.570 0.580 0.570 0.580 102,000 58,420 0.5727 2.762 2.762 2.811 2.762 2.811 21,049 2.7755 -3.39%
2013-11-18 0 0.590 0.570 0.590 0.570 0.590 896,000 512,720 0.5722 2.859 2.762 2.859 2.762 2.859 184,899 2.7730 3.51%
2013-11-15 0 0.570 0.560 0.570 0.550 0.570 2,160,000 1,209,400 0.5599 2.762 2.714 2.762 2.665 2.762 445,739 2.7132 0.00%
2013-11-14 0 0.570 0.550 0.570 0.550 0.570 716,000 394,840 0.5515 2.762 2.665 2.762 2.665 2.762 147,754 2.6723 0.00%
2013-11-13 0 0.570 0.550 0.570 0.540 0.570 2,956,000 1,644,140 0.5562 2.762 2.665 2.762 2.617 2.762 610,001 2.6953 -1.72%
2013-11-12 0 0.580 0.550 0.580 0.550 0.580 94,000 52,360 0.5570 2.811 2.665 2.811 2.665 2.811 19,398 2.6993 0.00%
2013-11-11 0 0.580 0.560 0.580 0.560 0.610 2,266,000 1,334,560 0.5889 2.811 2.714 2.811 2.714 2.956 467,613 2.8540 0.00%
2013-11-08 0 0.580 0.570 0.580 0.580 0.600 1,196,000 713,700 0.5967 2.811 2.762 2.811 2.811 2.908 246,807 2.8917 -4.92%
2013-11-07 0 0.610 0.600 0.610 0.600 0.620 428,000 258,160 0.6032 2.956 2.908 2.956 2.908 3.004 88,322 2.9229 -1.61%
2013-11-06 0 0.620 0.610 0.620 0.580 0.620 1,102,000 672,180 0.6100 3.004 2.956 3.004 2.811 3.004 227,409 2.9558 5.08%
2013-11-05 0 0.590 0.570 0.590 0.550 0.590 486,000 273,820 0.5634 2.859 2.762 2.859 2.665 2.859 100,291 2.7303 3.51%
2013-11-04 0 0.570 0.550 0.570 - - 0 0 - 2.762 2.665 2.762 - - 0 - -1.72%
2013-11-01 0 0.580 0.560 0.580 0.550 0.580 302,000 169,540 0.5614 2.811 2.714 2.811 2.665 2.811 62,321 2.7204 0.00%
2013-10-31 0 0.580 0.560 0.580 0.560 0.580 1,158,000 659,660 0.5697 2.811 2.714 2.811 2.714 2.811 238,965 2.7605 3.57%
2013-10-30 0 0.560 0.550 0.560 0.540 0.560 110,000 60,300 0.5482 2.714 2.665 2.714 2.617 2.714 22,700 2.6564 0.00%
2013-10-29 0 0.560 0.540 0.550 0.530 0.560 594,000 325,460 0.5479 2.714 2.617 2.665 2.568 2.714 122,578 2.6551 -1.75%
2013-10-28 0 0.570 0.540 0.570 0.530 0.570 180,000 97,700 0.5428 2.762 2.617 2.762 2.568 2.762 37,145 2.6302 0.00%
2013-10-25 0 0.570 0.560 0.570 0.540 0.570 270,000 148,120 0.5486 2.762 2.714 2.762 2.617 2.762 55,717 2.6584 0.00%
2013-10-24 0 0.570 0.550 0.570 0.550 0.570 570,000 319,200 0.5600 2.762 2.665 2.762 2.665 2.762 117,625 2.7137 3.64%
2013-10-23 0 0.550 0.530 0.550 0.540 0.560 352,000 188,000 0.5341 2.665 2.568 2.665 2.617 2.714 72,639 2.5881 -5.17%
2013-10-22 0 0.580 0.560 0.580 0.560 0.580 146,000 82,500 0.5651 2.811 2.714 2.811 2.714 2.811 30,129 2.7383 -1.69%
2013-10-21 0 0.590 0.570 0.590 0.580 0.590 40,000 23,500 0.5875 2.859 2.762 2.859 2.811 2.859 8,254 2.8470 0.00%
2013-10-18 0 0.590 0.560 0.590 0.560 0.590 860,000 485,820 0.5649 2.859 2.714 2.859 2.714 2.859 177,470 2.7375 0.00%
2013-10-17 0 0.590 0.580 0.590 0.550 0.590 440,000 251,580 0.5718 2.859 2.811 2.859 2.665 2.859 90,799 2.7707 1.72%
2013-10-16 0 0.580 0.560 0.580 0.560 0.580 718,000 408,000 0.5682 2.811 2.714 2.811 2.714 2.811 148,167 2.7537 0.00%
2013-10-15 0 0.580 0.570 0.580 0.550 0.600 3,616,000 2,070,000 0.5725 2.811 2.762 2.811 2.665 2.908 746,199 2.7741 -3.33%
2013-10-11 0 0.600 0.590 0.600 0.590 0.610 166,000 100,540 0.6057 2.908 2.859 2.908 2.859 2.956 34,256 2.9350 -1.64%
2013-10-10 0 0.610 0.590 0.610 0.600 0.610 232,000 139,500 0.6013 2.956 2.859 2.956 2.908 2.956 47,876 2.9138 1.67%
2013-10-09 0 0.600 0.590 0.600 0.590 0.600 206,000 123,300 0.5985 2.908 2.859 2.908 2.859 2.908 42,510 2.9005 0.00%
2013-10-08 0 0.600 0.590 0.600 0.580 0.610 1,702,000 1,008,060 0.5923 2.908 2.859 2.908 2.811 2.956 351,225 2.8701 -1.64%
2013-10-07 0 0.610 0.600 0.610 0.600 0.610 596,000 363,420 0.6098 2.956 2.908 2.956 2.908 2.956 122,991 2.9549 0.00%
2013-10-04 0 0.610 0.590 0.610 0.580 0.620 1,162,000 697,820 0.6005 2.956 2.859 2.956 2.811 3.004 239,791 2.9101 -1.61%
2013-10-03 0 0.620 0.610 0.630 0.620 0.640 1,088,000 687,160 0.6316 3.004 2.956 3.053 3.004 3.101 224,520 3.0606 -3.12%
2013-10-02 0 0.640 0.630 0.640 0.640 0.650 250,000 162,000 0.6480 3.101 3.053 3.101 3.101 3.150 51,590 3.1401 -1.54%
2013-09-30 0 0.650 0.630 0.640 0.630 0.660 528,000 342,940 0.6495 3.150 3.053 3.101 3.053 3.198 108,958 3.1474 -1.52%
2013-09-27 0 0.660 0.640 0.660 0.640 0.660 1,252,000 814,700 0.6507 3.198 3.101 3.198 3.101 3.198 258,363 3.1533 0.00%
2013-09-26 0 0.660 0.640 0.660 0.650 0.670 426,000 281,160 0.6600 3.198 3.101 3.198 3.150 3.247 87,910 3.1983 -1.49%
2013-09-25 0 0.670 0.650 0.670 0.650 0.670 698,000 465,200 0.6665 3.247 3.150 3.247 3.150 3.247 144,040 3.2297 0.00%
2013-09-24 0 0.670 0.660 0.670 0.660 0.680 996,000 673,720 0.6764 3.247 3.198 3.247 3.198 3.295 205,535 3.2779 -1.47%
2013-09-23 0 0.680 0.660 0.680 0.660 0.690 1,034,000 700,440 0.6774 3.295 3.198 3.295 3.198 3.344 213,377 3.2826 -1.45%
2013-09-19 0 0.690 0.670 0.680 0.630 0.690 8,650,000 5,808,980 0.6716 3.344 3.247 3.295 3.053 3.344 1,785,018 3.2543 9.52%
2013-09-18 0 0.630 0.620 0.630 0.610 0.630 592,000 369,560 0.6243 3.053 3.004 3.053 2.956 3.053 122,165 3.0251 0.00%
2013-09-17 0 0.630 0.610 0.630 0.610 0.630 1,176,000 732,460 0.6228 3.053 2.956 3.053 2.956 3.053 242,680 3.0182 0.00%
2013-09-16 0 0.630 0.630 0.640 0.630 0.640 2,904,000 1,850,720 0.6373 3.053 3.053 3.101 3.053 3.101 599,271 3.0883 -1.56%
2013-09-13 0 0.640 0.630 0.640 0.630 0.640 642,000 410,660 0.6397 3.101 3.053 3.101 3.053 3.101 132,483 3.0997 0.00%
2013-09-12 0 0.640 0.630 0.640 0.630 0.650 664,000 422,200 0.6358 3.101 3.053 3.101 3.053 3.150 137,023 3.0812 0.00%
2013-09-11 0 0.640 0.620 0.640 0.630 0.660 2,990,000 1,912,600 0.6397 3.101 3.004 3.101 3.053 3.198 617,018 3.0997 -1.54%
2013-09-10 0 0.650 0.640 0.650 0.640 0.670 2,224,000 1,455,380 0.6544 3.150 3.101 3.150 3.101 3.247 458,946 3.1711 -2.99%
2013-09-09 0 0.670 0.660 0.670 0.620 0.670 6,150,000 3,961,580 0.6442 3.247 3.198 3.247 3.004 3.247 1,269,117 3.1215 6.35%
2013-09-06 0 0.630 0.620 0.630 0.620 0.640 2,308,000 1,446,960 0.6269 3.053 3.004 3.053 3.004 3.101 476,280 3.0380 -1.56%
2013-09-05 0 0.640 0.630 0.640 0.620 0.640 2,622,000 1,655,620 0.6314 3.101 3.053 3.101 3.004 3.101 541,077 3.0599 1.59%
2013-09-04 0 0.630 0.620 0.630 0.610 0.640 4,620,000 2,886,660 0.6248 3.053 3.004 3.053 2.956 3.101 953,385 3.0278 0.00%
2013-09-03 0 0.630 0.630 0.640 0.590 0.640 6,380,000 3,941,360 0.6178 3.053 3.053 3.101 2.859 3.101 1,316,580 2.9936 5.00%
2013-09-02 0 0.600 0.600 0.610 0.590 0.620 2,780,000 1,672,280 0.6015 2.908 2.908 2.956 2.859 3.004 573,682 2.9150 0.00%
2013-08-30 0 0.600 0.600 0.610 0.590 0.610 3,472,000 2,100,740 0.6051 2.908 2.908 2.956 2.859 2.956 716,483 2.9320 0.00%
2013-08-29 0 0.600 0.600 0.610 0.550 0.600 8,004,000 4,728,240 0.5907 2.908 2.908 2.956 2.665 2.908 1,651,709 2.8626 7.14%
2013-08-28 0 0.560 0.550 0.570 0.550 0.560 1,492,000 833,520 0.5587 2.714 2.665 2.762 2.665 2.714 307,890 2.7072 -1.75%
2013-08-27 0 0.570 0.570 0.580 0.560 0.580 1,210,000 689,600 0.5699 2.762 2.762 2.811 2.714 2.811 249,696 2.7618 0.00%
2013-08-26 0 0.570 0.560 0.570 0.550 0.570 694,000 388,200 0.5594 2.762 2.714 2.762 2.665 2.762 143,214 2.7106 0.00%
2013-08-23 0 0.570 0.550 0.570 0.550 0.570 916,000 512,460 0.5595 2.762 2.665 2.762 2.665 2.762 189,026 2.7111 3.64%
2013-08-22 0 0.550 0.550 0.560 0.550 0.560 1,310,000 721,500 0.5508 2.665 2.665 2.714 2.665 2.714 270,332 2.6689 -3.51%
2013-08-21 0 0.570 0.550 0.570 0.540 0.570 1,396,000 773,840 0.5543 2.762 2.665 2.762 2.617 2.762 288,079 2.6862 0.00%
2013-08-20 0 0.570 0.560 0.570 0.550 0.570 1,934,000 1,080,240 0.5586 2.762 2.714 2.762 2.665 2.762 399,101 2.7067 -1.72%
2013-08-19 0 0.580 0.560 0.580 0.570 0.580 520,000 297,480 0.5721 2.811 2.714 2.811 2.762 2.811 107,307 2.7722 1.75%
2013-08-16 0 0.570 0.560 0.580 0.560 0.570 420,000 238,400 0.5676 2.762 2.714 2.811 2.714 2.762 86,671 2.7506 0.00%
2013-08-15 0 0.570 0.570 0.580 0.560 0.570 518,000 295,060 0.5696 2.762 2.762 2.811 2.714 2.762 106,895 2.7603 0.00%
2013-08-13 0 0.570 0.560 0.570 0.550 0.580 938,000 534,540 0.5699 2.762 2.714 2.762 2.665 2.811 193,566 2.7615 0.00%
2013-08-12 0 0.570 0.550 0.580 0.550 0.580 176,000 99,640 0.5661 2.762 2.665 2.811 2.665 2.811 36,319 2.7434 -1.72%
2013-08-09 0 0.580 0.560 0.580 0.570 0.610 2,130,000 1,251,160 0.5874 2.811 2.714 2.811 2.762 2.956 439,548 2.8465 1.75%
2013-08-08 0 0.570 0.560 0.570 0.560 0.570 1,322,000 748,340 0.5661 2.762 2.714 2.762 2.714 2.762 272,808 2.7431 0.00%
2013-08-07 0 0.570 0.560 0.570 0.550 0.590 4,844,000 2,781,060 0.5741 2.762 2.714 2.762 2.665 2.859 999,610 2.7821 3.64%
2013-08-06 0 0.550 0.540 0.550 0.540 0.560 364,000 199,040 0.5468 2.665 2.617 2.665 2.617 2.714 75,115 2.6498 0.00%
2013-08-05 0 0.550 0.550 0.560 0.540 0.560 964,000 531,220 0.5511 2.665 2.665 2.714 2.617 2.714 198,931 2.6704 3.77%
2013-08-02 0 0.530 0.530 0.540 0.530 0.540 1,026,000 549,300 0.5354 2.568 2.568 2.617 2.568 2.617 211,726 2.5944 -3.64%
2013-08-01 0 0.550 0.550 0.560 0.540 0.550 1,696,000 932,620 0.5499 2.665 2.665 2.714 2.617 2.665 349,987 2.6647 -1.79%
2013-07-31 0 0.560 0.550 0.560 0.540 0.570 1,324,000 731,780 0.5527 2.714 2.665 2.714 2.617 2.762 273,221 2.6783 3.70%
2013-07-30 0 0.540 0.540 0.550 0.530 0.540 1,230,000 661,200 0.5376 2.617 2.617 2.665 2.568 2.617 253,823 2.6050 1.89%
2013-07-29 0 0.530 0.530 0.540 0.510 0.540 928,000 491,960 0.5301 2.568 2.568 2.617 2.471 2.617 191,502 2.5689 0.00%
2013-07-26 0 0.530 0.510 0.530 0.500 0.530 110,000 55,700 0.5064 2.568 2.471 2.568 2.423 2.568 22,700 2.4538 1.92%
2013-07-25 0 0.520 0.500 0.520 0.500 0.520 226,000 115,060 0.5091 2.520 2.423 2.520 2.423 2.520 46,637 2.4671 0.00%
2013-07-24 0 0.520 0.510 0.530 0.500 0.530 1,458,000 749,860 0.5143 2.520 2.471 2.568 2.423 2.568 300,873 2.4923 -3.70%
2013-07-23 0 0.540 0.530 0.540 0.530 0.550 754,000 406,040 0.5385 2.617 2.568 2.617 2.568 2.665 155,596 2.6096 1.89%
2013-07-22 0 0.530 0.510 0.530 0.520 0.530 266,000 138,380 0.5202 2.568 2.471 2.568 2.520 2.568 54,892 2.5210 1.92%
2013-07-19 0 0.520 0.510 0.520 0.495 0.530 3,306,000 1,672,190 0.5058 2.520 2.471 2.520 2.399 2.568 682,228 2.4511 -3.70%
2013-07-18 0 0.540 0.540 0.550 0.530 0.560 2,356,000 1,285,460 0.5456 2.617 2.617 2.665 2.568 2.714 486,185 2.6440 -5.26%
2013-07-17 0 0.570 0.550 0.570 0.540 0.570 7,758,000 4,299,620 0.5542 2.762 2.665 2.762 2.617 2.762 1,600,944 2.6857 1.79%
2013-07-16 0 0.560 0.550 0.560 0.550 0.570 5,298,000 2,956,380 0.5580 2.714 2.665 2.714 2.665 2.762 1,093,298 2.7041 1.82%
2013-07-15 0 0.550 0.550 0.560 0.530 0.560 10,544,000 5,754,160 0.5457 2.665 2.665 2.714 2.568 2.714 2,175,864 2.6445 1.85%
2013-07-12 0 0.540 0.530 0.540 0.530 0.560 11,162,000 6,048,920 0.5419 2.617 2.568 2.617 2.568 2.714 2,303,395 2.6261 0.00%
2013-07-11 0 0.540 0.530 0.540 0.500 0.550 19,862,000 10,525,300 0.5299 2.617 2.568 2.617 2.423 2.665 4,098,731 2.5679 9.09%
2013-07-10 0 0.495 0.495 0.500 0.470 0.495 2,788,000 1,331,830 0.4777 2.399 2.399 2.423 2.278 2.399 575,333 2.3149 1.02%
2013-07-09 0 0.490 0.485 0.490 0.470 0.510 3,260,000 1,589,480 0.4876 2.374 2.350 2.374 2.278 2.471 672,735 2.3627 2.08%
2013-07-08 0 0.480 0.470 0.480 0.450 0.485 3,010,000 1,363,580 0.4530 2.326 2.278 2.326 2.181 2.350 621,145 2.1953 3.23%
2013-07-05 0 0.465 0.460 0.470 0.450 0.465 422,000 193,290 0.4580 2.253 2.229 2.278 2.181 2.253 87,084 2.2196 1.09%
2013-07-04 0 0.460 0.455 0.460 0.450 0.460 610,000 277,350 0.4547 2.229 2.205 2.229 2.181 2.229 125,880 2.2033 1.10%
2013-07-03 0 0.455 0.455 0.460 0.440 0.465 6,090,000 2,750,130 0.4516 2.205 2.205 2.229 2.132 2.253 1,256,735 2.1883 -3.19%
2013-07-02 0 0.470 0.470 0.475 0.460 0.475 246,000 114,460 0.4653 2.278 2.278 2.302 2.229 2.302 50,765 2.2547 -1.05%
2013-06-28 0 0.475 0.470 0.475 0.445 0.510 9,002,000 4,340,540 0.4822 2.302 2.278 2.302 2.156 2.471 1,857,657 2.3366 6.74%
2013-06-27 0 0.445 0.440 0.445 0.445 0.475 1,258,000 569,130 0.4524 2.156 2.132 2.156 2.156 2.302 259,601 2.1923 -4.30%
2013-06-26 0 0.465 0.465 0.475 0.435 0.500 6,946,000 3,265,700 0.4702 2.253 2.253 2.302 2.108 2.423 1,433,380 2.2783 3.33%
2013-06-25 0 0.450 0.445 0.450 0.410 0.480 8,058,000 3,534,740 0.4387 2.181 2.156 2.181 1.987 2.326 1,662,852 2.1257 -6.25%
2013-06-24 0 0.480 0.470 0.475 0.470 0.590 5,770,000 2,955,290 0.5122 2.326 2.278 2.302 2.278 2.859 1,190,700 2.4820 -18.64%
2013-06-21 0 0.590 0.580 0.590 0.540 0.600 7,166,000 4,109,360 0.5735 2.859 2.811 2.859 2.617 2.908 1,478,779 2.7789 0.00%
2013-06-20 0 0.590 0.580 0.590 0.580 0.700 27,210,000 17,383,020 0.6388 2.859 2.811 2.859 2.811 3.392 5,615,067 3.0958 -16.90%
2013-06-19 0 0.710 0.690 0.700 0.650 0.750 42,974,000 30,150,140 0.7016 3.441 3.344 3.392 3.150 3.634 8,868,133 3.3998 0.00%
2013-06-18 0 0.710 0.710 0.720 0.630 0.720 33,148,000 22,465,180 0.6777 3.441 3.441 3.489 3.053 3.489 6,840,435 3.2842 5.97%
2013-06-17 0 0.670 0.660 0.670 0.630 0.690 9,524,000 6,348,480 0.6666 3.247 3.198 3.247 3.053 3.344 1,965,377 3.2302 4.69%
2013-06-14 0 0.640 0.640 0.650 0.630 0.700 17,590,000 11,749,360 0.6680 3.101 3.101 3.150 3.053 3.392 3,629,880 3.2368 -5.88%
2013-06-13 0 0.680 0.670 0.680 0.570 0.720 37,430,800 24,907,588 0.6654 3.295 3.247 3.295 2.762 3.489 7,724,236 3.2246 9.68%
2013-06-11 0 0.620 0.610 0.620 0.580 0.640 14,136,000 8,566,480 0.6060 3.004 2.956 3.004 2.811 3.101 2,917,111 2.9366 0.00%
2013-06-10 0 0.620 0.610 0.620 0.530 0.640 32,542,000 19,095,100 0.5868 3.004 2.956 3.004 2.568 3.101 6,715,381 2.8435 16.98%
2013-06-07 0 0.530 0.520 0.530 0.490 0.530 5,094,000 2,611,710 0.5127 2.568 2.520 2.568 2.374 2.568 1,051,200 2.4845 8.16%
2013-06-06 0 0.490 0.475 0.490 0.480 0.495 1,948,000 959,460 0.4925 2.374 2.302 2.374 2.326 2.399 401,990 2.3868 -2.00%
2013-06-05 0 0.500 0.495 0.500 0.495 0.500 470,000 232,840 0.4954 2.423 2.399 2.423 2.399 2.423 96,989 2.4007 0.00%
2013-06-04 0 0.500 0.495 0.500 0.495 0.540 7,806,000 4,008,500 0.5135 2.423 2.399 2.423 2.399 2.617 1,610,849 2.4884 -7.41%
2013-06-03 0 0.540 0.530 0.540 0.455 0.540 12,386,000 6,305,260 0.5091 2.617 2.568 2.617 2.205 2.617 2,555,980 2.4669 16.13%
2013-05-31 0 0.465 0.450 0.465 0.450 0.465 4,118,000 1,893,420 0.4598 2.253 2.181 2.253 2.181 2.253 849,792 2.2281 -1.06%
2013-05-30 0 0.470 0.455 0.470 0.450 0.470 5,456,000 2,497,950 0.4578 2.278 2.205 2.278 2.181 2.278 1,125,902 2.2186 0.00%
2013-05-29 0 0.470 0.445 0.470 0.445 0.470 3,306,000 1,526,340 0.4617 2.278 2.156 2.278 2.156 2.278 682,228 2.2373 -1.05%
2013-05-28 0 0.475 0.465 0.475 0.460 0.475 4,124,000 1,925,900 0.4670 2.302 2.253 2.302 2.229 2.302 851,030 2.2630 1.06%
2013-05-27 0 0.470 0.450 0.470 0.465 0.470 1,322,000 618,840 0.4681 2.278 2.181 2.278 2.253 2.278 272,808 2.2684 1.08%
2013-05-24 0 0.465 0.460 0.470 0.460 0.475 4,296,000 2,000,830 0.4657 2.253 2.229 2.278 2.229 2.302 886,524 2.2569 -2.11%
2013-05-23 0 0.475 0.450 0.475 0.440 0.480 4,334,000 2,035,470 0.4697 2.302 2.181 2.302 2.132 2.326 894,366 2.2759 0.00%
2013-05-22 0 0.475 0.470 0.475 0.465 0.480 3,254,000 1,540,780 0.4735 2.302 2.278 2.302 2.253 2.326 671,497 2.2945 0.00%
2013-05-21 0 0.475 0.465 0.475 0.465 0.490 5,504,000 2,632,100 0.4782 2.302 2.253 2.302 2.253 2.374 1,135,808 2.3174 -2.06%
2013-05-20 0 0.485 0.480 0.485 0.470 0.490 9,124,000 4,386,170 0.4807 2.350 2.326 2.350 2.278 2.374 1,882,833 2.3296 3.19%
2013-05-16 0 0.470 0.465 0.470 0.445 0.475 9,738,000 4,524,530 0.4646 2.278 2.253 2.278 2.156 2.302 2,009,538 2.2515 2.17%
2013-05-15 0 0.460 0.445 0.460 0.420 0.465 5,928,000 2,659,380 0.4486 2.229 2.156 2.229 2.035 2.253 1,223,305 2.1739 -3.16%
2013-05-14 0 0.475 0.460 0.475 0.455 0.485 4,978,000 2,352,470 0.4726 2.302 2.229 2.302 2.205 2.350 1,027,262 2.2900 -2.06%
2013-05-13 0 0.485 0.480 0.485 0.480 0.490 5,842,000 2,831,250 0.4846 2.350 2.326 2.350 2.326 2.374 1,205,558 2.3485 0.00%
2013-05-10 0 0.485 0.475 0.485 0.475 0.495 5,326,000 2,579,150 0.4843 2.350 2.302 2.350 2.302 2.399 1,099,076 2.3467 -2.02%
2013-05-09 0 0.495 0.490 0.495 0.465 0.495 8,054,000 3,855,260 0.4787 2.399 2.374 2.399 2.253 2.399 1,662,027 2.3196 2.06%
2013-05-08 0 0.485 0.475 0.485 0.450 0.500 8,952,000 4,326,040 0.4832 2.350 2.302 2.350 2.181 2.423 1,847,339 2.3418 -2.02%
2013-05-07 0 0.495 0.495 0.500 0.485 0.570 43,808,000 23,324,600 0.5324 2.399 2.399 2.423 2.350 2.762 9,040,237 2.5801 -8.33%
2013-05-06 0 0.540 0.530 0.540 0.495 0.550 24,548,000 12,860,550 0.5239 2.617 2.568 2.617 2.399 2.665 5,065,736 2.5387 10.20%
2013-05-03 0 0.490 0.490 0.495 0.475 0.500 9,342,000 4,540,930 0.4861 2.374 2.374 2.399 2.302 2.423 1,927,819 2.3555 -2.00%
2013-05-02 0 0.500 0.495 0.500 0.480 0.520 13,924,000 6,908,260 0.4961 2.423 2.399 2.423 2.326 2.520 2,873,363 2.4042 -1.96%
2013-04-30 0 0.510 0.510 0.520 0.490 0.560 18,340,000 9,341,970 0.5094 2.471 2.471 2.520 2.374 2.714 3,784,650 2.4684 -3.77%
2013-04-29 0 0.530 0.530 0.540 0.465 0.560 20,492,000 10,337,980 0.5045 2.568 2.568 2.617 2.253 2.714 4,228,738 2.4447 11.58%
2013-04-26 0 0.475 0.470 0.475 0.470 0.495 8,116,000 3,889,280 0.4792 2.302 2.278 2.302 2.278 2.399 1,674,821 2.3222 -2.06%
2013-04-25 0 0.485 0.485 0.490 0.450 0.510 21,752,000 10,661,110 0.4901 2.350 2.350 2.374 2.181 2.471 4,488,752 2.3751 15.48%
2013-04-24 0 0.420 0.390 0.440 0.380 0.430 6,532,000 2,620,120 0.4011 2.035 1.890 2.132 1.841 2.084 1,347,946 1.9438 10.53%
2013-04-23 0 0.380 0.355 0.380 - - 0 0 - 1.841 1.720 1.841 - - 0 - 0.00%
2013-04-22 0 0.380 0.355 0.380 - - 0 0 - 1.841 1.720 1.841 - - 0 - 0.00%
2013-04-19 0 0.380 0.355 0.380 0.370 0.380 60,000 22,300 0.3717 1.841 1.720 1.841 1.793 1.841 12,382 1.8011 0.00%
2013-04-18 0 0.380 0.360 0.380 - - 0 0 - 1.841 1.745 1.841 - - 0 - 0.00%
2013-04-17 0 0.380 0.360 0.380 0.370 0.380 866,000 320,480 0.3701 1.841 1.745 1.841 1.793 1.841 178,708 1.7933 2.70%
2013-04-16 0 0.370 0.365 0.370 0.350 0.375 854,000 310,250 0.3633 1.793 1.769 1.793 1.696 1.817 176,232 1.7605 -2.63%
2013-04-15 0 0.380 0.355 0.390 0.345 0.400 146,000 52,970 0.3628 1.841 1.720 1.890 1.672 1.938 30,129 1.7581 5.56%
2013-04-12 0 0.360 0.345 0.365 0.345 0.365 72,000 25,030 0.3476 1.745 1.672 1.769 1.672 1.769 14,858 1.6846 0.00%
2013-04-11 0 0.360 0.345 0.360 0.340 0.360 306,000 106,140 0.3469 1.745 1.672 1.745 1.648 1.745 63,146 1.6809 -1.37%
2013-04-10 0 0.365 0.340 0.365 0.335 0.365 32,000 11,440 0.3575 1.769 1.648 1.769 1.623 1.769 6,604 1.7324 0.00%
2013-04-09 0 0.365 0.335 0.365 - - 0 0 - 1.769 1.623 1.769 - - 0 - -1.35%
2013-04-08 0 0.370 0.330 0.370 0.330 0.380 4,380,000 1,553,040 0.3546 1.793 1.599 1.793 1.599 1.841 903,859 1.7182 7.25%
2013-04-05 0 0.345 0.325 0.345 0.325 0.345 764,000 249,540 0.3266 1.672 1.575 1.672 1.575 1.672 157,659 1.5828 -1.43%
2013-04-03 0 0.350 0.330 0.350 - - 0 0 - 1.696 1.599 1.696 - - 0 - 0.00%
2013-04-02 0 0.350 0.330 0.350 - - 0 0 - 1.696 1.599 1.696 - - 0 - -1.41%
2013-03-28 0 0.355 0.330 0.355 0.335 0.360 966,000 331,060 0.3427 1.720 1.599 1.720 1.623 1.745 199,344 1.6607 -1.39%
2013-03-27 0 0.360 0.345 0.360 0.325 0.360 62,000 21,720 0.3503 1.745 1.672 1.745 1.575 1.745 12,794 1.6976 0.00%
2013-03-26 0 0.360 0.340 0.360 - - 0 0 - 1.745 1.648 1.745 - - 0 - 0.00%
2013-03-25 0 0.360 0.345 0.360 0.360 0.360 200,000 72,000 0.3600 1.745 1.672 1.745 1.745 1.745 41,272 1.7445 -1.37%
2013-03-22 0 0.365 0.350 0.365 0.350 0.365 192,000 67,230 0.3502 1.769 1.696 1.769 1.696 1.769 39,621 1.6968 0.00%
2013-03-21 0 0.365 0.340 0.365 - - 0 0 - 1.769 1.648 1.769 - - 0 - 0.00%
2013-03-20 0 0.365 0.350 0.380 - - 0 0 - 1.769 1.696 1.841 - - 0 - 0.00%
2013-03-19 0 0.365 0.340 0.370 0.320 0.365 8,450,000 2,849,850 0.3373 1.769 1.648 1.793 1.551 1.769 1,743,746 1.6343 1.39%
2013-03-18 0 0.360 0.330 0.360 - - 0 0 - 1.745 1.599 1.745 - - 0 - 0.00%
2013-03-15 0 0.360 0.330 0.370 - - 0 0 - 1.745 1.599 1.793 - - 0 - 0.00%
2013-03-14 0 0.360 0.335 0.370 - - 0 0 - 1.745 1.623 1.793 - - 0 - 0.00%
2013-03-13 0 0.360 0.340 0.360 0.330 0.365 1,056,000 348,550 0.3301 1.745 1.648 1.745 1.599 1.769 217,917 1.5995 5.88%
2013-03-12 0 0.340 0.330 0.345 0.335 0.350 968,000 337,440 0.3486 1.648 1.599 1.672 1.623 1.696 199,757 1.6893 -4.23%
2013-03-11 0 0.355 0.340 0.355 - - 0 0 - 1.720 1.648 1.720 - - 0 - 0.00%
2013-03-08 0 0.355 0.355 0.370 0.325 0.340 90,000 30,290 0.3366 1.720 1.720 1.793 1.575 1.648 18,572 1.6309 4.41%
2013-03-07 0 0.340 0.330 0.340 0.335 0.340 120,000 40,250 0.3354 1.648 1.599 1.648 1.623 1.648 24,763 1.6254 1.49%
2013-03-06 0 0.335 0.335 0.350 0.335 0.345 1,108,000 371,710 0.3355 1.623 1.623 1.696 1.623 1.672 228,647 1.6257 -6.94%
2013-03-05 0 0.360 0.340 0.365 - - 0 0 - 1.745 1.648 1.769 - - 0 - 0.00%
2013-03-04 0 0.360 0.345 0.360 0.325 0.365 108,000 38,540 0.3569 1.745 1.672 1.745 1.575 1.769 22,287 1.7293 -1.37%
2013-03-01 0 0.365 0.350 0.365 0.355 0.370 100,000 36,400 0.3640 1.769 1.696 1.769 1.720 1.793 20,636 1.7639 2.82%
2013-02-28 0 0.355 0.340 0.360 0.350 0.355 410,000 143,550 0.3501 1.720 1.648 1.745 1.696 1.720 84,608 1.6967 0.00%
2013-02-27 0 0.355 0.340 0.355 0.350 0.355 26,000 9,130 0.3512 1.720 1.648 1.720 1.696 1.720 5,365 1.7017 0.00%
2013-02-26 0 0.355 0.340 0.380 0.340 0.355 182,000 63,380 0.3482 1.720 1.648 1.841 1.648 1.720 37,558 1.6875 0.00%
2013-02-25 0 0.355 0.355 0.360 0.340 0.350 200,000 69,800 0.3490 1.720 1.720 1.745 1.648 1.696 41,272 1.6912 0.00%
2013-02-22 0 0.355 0.340 0.365 0.325 0.355 538,000 178,890 0.3325 1.720 1.648 1.769 1.575 1.720 111,022 1.6113 1.43%
2013-02-21 0 0.350 0.340 0.350 0.340 0.390 468,000 163,200 0.3487 1.696 1.648 1.696 1.648 1.890 96,577 1.6898 0.00%
2013-02-20 0 0.350 0.340 0.350 0.330 0.350 510,000 174,150 0.3415 1.696 1.648 1.696 1.599 1.696 105,244 1.6547 2.94%
2013-02-19 0 0.340 0.325 0.340 0.315 0.340 1,912,000 612,580 0.3204 1.648 1.575 1.648 1.526 1.648 394,561 1.5526 0.00%
2013-02-18 0 0.340 0.325 0.345 - - 0 0 - 1.648 1.575 1.672 - - 0 - 0.00%
2013-02-15 0 0.340 0.335 0.345 0.320 0.340 174,000 57,490 0.3304 1.648 1.623 1.672 1.551 1.648 35,907 1.6011 4.62%
2013-02-14 0 0.325 0.325 0.340 0.325 0.345 1,852,000 628,640 0.3394 1.575 1.575 1.648 1.575 1.672 382,180 1.6449 1.56%
2013-02-08 0 0.320 0.300 0.320 0.315 0.320 102,000 32,140 0.3151 1.551 1.454 1.551 1.526 1.551 21,049 1.5269 4.92%
2013-02-07 0 0.305 0.295 0.315 - - 0 0 - 1.478 1.430 1.526 - - 0 - 0.00%
2013-02-06 0 0.305 0.295 0.315 - - 0 0 - 1.478 1.430 1.526 - - 0 - 0.00%
2013-02-05 0 0.305 0.305 0.310 0.290 0.305 256,000 75,620 0.2954 1.478 1.478 1.502 1.405 1.478 52,828 1.4314 0.00%
2013-02-04 0 0.305 0.305 0.310 0.305 0.310 326,000 100,710 0.3089 1.478 1.478 1.502 1.478 1.502 67,273 1.4970 -6.15%
2013-02-01 0 0.325 0.315 0.325 - - 0 0 - 1.575 1.526 1.575 - - 0 - 0.00%
2013-01-31 0 0.325 0.320 0.330 0.310 0.330 1,164,000 378,660 0.3253 1.575 1.551 1.599 1.502 1.599 240,204 1.5764 0.00%
2013-01-30 0 0.325 0.320 0.325 0.320 0.350 1,336,000 448,340 0.3356 1.575 1.551 1.575 1.551 1.696 275,698 1.6262 1.56%
2013-01-29 0 0.320 0.310 0.320 0.305 0.320 322,000 100,250 0.3113 1.551 1.502 1.551 1.478 1.551 66,448 1.5087 -4.48%
2013-01-28 0 0.335 0.335 0.340 0.330 0.340 1,464,000 492,930 0.3367 1.623 1.623 1.648 1.599 1.648 302,112 1.6316 0.00%
2013-01-25 0 0.335 0.335 0.340 0.310 0.340 3,974,000 1,289,040 0.3244 1.623 1.623 1.648 1.502 1.648 820,076 1.5719 0.00%
2013-01-24 0 0.335 0.330 0.335 0.290 0.345 5,752,000 1,852,450 0.3221 1.623 1.599 1.623 1.405 1.672 1,186,985 1.5606 15.52%
2013-01-23 0 0.290 0.280 0.290 0.280 0.290 134,000 38,660 0.2885 1.405 1.357 1.405 1.357 1.405 27,652 1.3981 0.00%
2013-01-22 0 0.290 0.285 0.290 0.260 0.290 442,000 125,820 0.2847 1.405 1.381 1.405 1.260 1.405 91,211 1.3794 5.45%
2013-01-21 0 0.275 0.260 0.275 0.275 0.275 16,000 4,400 0.2750 1.333 1.260 1.333 1.333 1.333 3,302 1.3326 -3.51%
2013-01-18 0 0.285 0.285 0.290 0.270 0.285 256,000 71,970 0.2811 1.381 1.381 1.405 1.308 1.381 52,828 1.3623 0.00%
2013-01-17 0 0.285 0.260 0.285 0.250 0.285 90,000 23,900 0.2656 1.381 1.260 1.381 1.211 1.381 18,572 1.2869 3.64%
2013-01-16 0 0.275 0.260 0.285 - - 0 0 - 1.333 1.260 1.381 - - 0 - 0.00%
2013-01-15 0 0.275 0.275 0.280 - - 0 0 - 1.333 1.333 1.357 - - 0 - 0.00%
2013-01-14 0 0.275 0.275 0.285 0.275 0.295 7,472,000 2,163,900 0.2896 1.333 1.333 1.381 1.333 1.430 1,541,925 1.4034 -5.17%
2013-01-11 0 0.290 0.285 0.295 0.290 0.295 600,000 174,500 0.2908 1.405 1.381 1.430 1.405 1.430 123,816 1.4093 -1.69%
2013-01-10 0 0.295 0.295 0.300 0.290 0.300 524,000 154,620 0.2951 1.430 1.430 1.454 1.405 1.454 108,133 1.4299 3.51%
2013-01-09 0 0.285 0.270 0.285 0.275 0.285 574,330 161,742 0.2816 1.381 1.308 1.381 1.333 1.381 118,519 1.3647 3.64%
2013-01-08 0 0.275 0.270 0.285 0.270 0.275 500,000 137,000 0.2740 1.333 1.308 1.381 1.308 1.333 103,180 1.3278 -1.79%
2013-01-07 0 0.280 0.275 0.285 0.275 0.285 618,000 171,410 0.2774 1.357 1.333 1.381 1.333 1.381 127,531 1.3441 1.82%
2013-01-04 0 0.275 0.260 0.275 0.260 0.275 1,150,000 309,020 0.2687 1.333 1.260 1.333 1.260 1.333 237,314 1.3022 1.85%
2013-01-03 0 0.270 0.255 0.270 0.255 0.270 368,000 94,120 0.2558 1.308 1.236 1.308 1.236 1.308 75,941 1.2394 1.89%
2013-01-02 0 0.265 0.260 0.265 0.255 0.275 90,000 24,350 0.2706 1.284 1.260 1.284 1.236 1.333 18,572 1.3111 -3.64%
2012-12-31 0 0.275 0.260 0.275 0.255 0.275 82,000 21,060 0.2568 1.333 1.260 1.333 1.236 1.333 16,922 1.2446 0.00%
2012-12-28 0 0.275 0.260 0.275 0.255 0.275 42,000 11,150 0.2655 1.333 1.260 1.333 1.236 1.333 8,667 1.2865 1.85%
2012-12-27 0 0.270 0.255 0.285 - - 0 0 - 1.308 1.236 1.381 - - 0 - 0.00%
2012-12-24 0 0.270 0.255 0.285 - - 0 0 - 1.308 1.236 1.381 - - 0 - 0.00%
2012-12-21 0 0.270 0.270 0.275 - - 0 0 - 1.308 1.308 1.333 - - 0 - 1.89%
2012-12-20 0 0.265 0.250 0.265 0.250 0.300 8,398,000 2,259,140 0.2690 1.284 1.211 1.284 1.211 1.454 1,733,015 1.3036 3.92%
2012-12-19 0 0.255 0.250 0.260 0.248 0.265 4,098,000 1,060,762 0.2588 1.236 1.211 1.260 1.202 1.284 845,665 1.2544 0.00%
2012-12-18 0 0.255 0.243 0.255 0.240 0.255 98,000 23,626 0.2411 1.236 1.178 1.236 1.163 1.236 20,223 1.1683 2.00%
2012-12-17 0 0.250 0.245 0.250 - - 0 0 - 1.211 1.187 1.211 - - 0 - 0.00%
2012-12-14 0 0.250 0.245 0.255 - - 0 0 - 1.211 1.187 1.236 - - 0 - 0.00%
2012-12-13 0 0.250 0.240 0.250 0.232 0.250 102,000 24,820 0.2433 1.211 1.163 1.211 1.124 1.211 21,049 1.1792 2.04%
2012-12-12 0 0.245 0.245 0.250 0.245 0.245 960,000 235,200 0.2450 1.187 1.187 1.211 1.187 1.187 198,106 1.1872 -2.00%
2012-12-11 0 0.250 0.249 0.250 0.248 0.250 310,000 77,400 0.2497 1.211 1.207 1.211 1.202 1.211 63,972 1.2099 -3.85%
2012-12-10 0 0.260 0.250 0.260 - - 0 0 - 1.260 1.211 1.260 - - 0 - 0.00%
2012-12-07 0 0.260 0.248 0.260 0.260 0.260 10,000 2,600 0.2600 1.260 1.202 1.260 1.260 1.260 2,064 1.2599 0.00%
2012-12-06 0 0.260 0.255 0.265 - - 270,000 70,200 0.2600 1.260 1.236 1.284 - - 55,717 1.2599 0.00%
2012-12-05 0 0.260 0.255 0.260 0.260 0.265 3,372,000 884,130 0.2622 1.260 1.236 1.260 1.260 1.284 695,847 1.2706 -3.70%
2012-12-04 0 0.270 0.255 0.270 0.260 0.275 29,370,000 8,007,910 0.2727 1.308 1.236 1.308 1.260 1.333 6,060,806 1.3213 5.88%
2012-12-03 0 0.255 0.255 0.265 0.250 0.250 272,000 68,000 0.2500 1.236 1.236 1.284 1.211 1.211 56,130 1.2115 0.00%
2012-11-30 0 0.255 0.255 0.260 0.250 0.285 9,762,000 2,716,220 0.2782 1.236 1.236 1.260 1.211 1.381 2,014,490 1.3483 0.00%
2012-11-29 0 0.255 0.249 0.255 0.247 0.255 144,000 35,584 0.2471 1.236 1.207 1.236 1.197 1.236 29,716 1.1975 0.00%
2012-11-28 0 0.255 0.247 0.255 0.247 0.255 114,000 28,418 0.2493 1.236 1.197 1.236 1.197 1.236 23,525 1.2080 0.00%
2012-11-27 0 0.255 0.250 0.265 0.255 0.280 3,630,000 959,800 0.2644 1.236 1.211 1.284 1.236 1.357 749,088 1.2813 2.00%
2012-11-26 0 0.250 0.250 0.255 0.246 0.250 130,000 32,420 0.2494 1.211 1.211 1.236 1.192 1.211 26,827 1.2085 -3.85%
2012-11-23 0 0.260 0.250 0.260 0.250 0.260 1,002,000 254,040 0.2535 1.260 1.211 1.260 1.211 1.260 206,773 1.2286 0.00%
2012-11-22 0 0.260 0.255 0.260 0.255 0.260 16,000 4,090 0.2556 1.260 1.236 1.260 1.236 1.260 3,302 1.2387 0.00%
2012-11-21 0 0.260 0.260 0.270 0.260 0.260 110,000 28,600 0.2600 1.260 1.260 1.308 1.260 1.260 22,700 1.2599 -1.89%
2012-11-20 0 0.265 0.270 0.275 0.255 0.270 322,000 82,600 0.2565 1.284 1.308 1.333 1.236 1.308 66,448 1.2431 0.00%
2012-11-19 0 0.265 0.265 0.275 0.260 0.275 278,000 72,700 0.2615 1.284 1.284 1.333 1.260 1.333 57,368 1.2673 -5.36%
2012-11-16 0 0.280 0.265 0.280 0.260 0.280 72,000 19,400 0.2694 1.357 1.284 1.357 1.260 1.357 14,858 1.3057 3.70%
2012-11-15 0 0.270 0.260 0.280 0.255 0.280 3,240,000 905,800 0.2796 1.308 1.260 1.357 1.236 1.357 668,608 1.3548 0.00%
2012-11-14 0 0.270 0.270 0.275 0.270 0.300 8,932,000 2,605,720 0.2917 1.308 1.308 1.333 1.308 1.454 1,843,211 1.4137 0.00%
2012-11-13 0 0.270 0.260 0.270 0.260 0.275 820,000 217,440 0.2652 1.308 1.260 1.308 1.260 1.333 169,216 1.2850 -6.90%
2012-11-12 0 0.290 0.275 0.290 0.270 0.295 1,322,000 368,380 0.2787 1.405 1.333 1.405 1.308 1.430 272,808 1.3503 0.00%
2012-11-09 0 0.290 0.290 0.295 0.275 0.325 30,856,000 9,521,430 0.3086 1.405 1.405 1.430 1.333 1.575 6,367,457 1.4953 11.54%
2012-11-08 0 0.260 0.250 0.260 0.241 0.260 914,000 227,660 0.2491 1.260 1.211 1.260 1.168 1.260 188,613 1.2070 -1.89%
2012-11-07 0 0.265 0.265 0.270 0.260 0.265 400,000 104,970 0.2624 1.284 1.284 1.308 1.260 1.284 82,544 1.2717 -1.85%
2012-11-06 0 0.270 0.265 0.270 0.260 0.270 8,166,000 2,143,810 0.2625 1.308 1.284 1.308 1.260 1.308 1,685,139 1.2722 3.85%
2012-11-05 0 0.260 0.243 0.265 0.232 0.260 3,688,000 895,234 0.2427 1.260 1.178 1.284 1.124 1.260 761,057 1.1763 0.00%
2012-11-02 0 0.260 0.250 0.260 0.250 0.270 2,492,000 638,620 0.2563 1.260 1.211 1.260 1.211 1.308 514,250 1.2418 1.96%
2012-11-01 0 0.255 0.250 0.255 0.245 0.275 6,782,000 1,720,000 0.2536 1.236 1.211 1.236 1.187 1.333 1,399,536 1.2290 -3.77%
2012-10-31 0 0.265 0.260 0.265 0.260 0.340 29,840,000 8,745,890 0.2931 1.284 1.260 1.284 1.260 1.648 6,157,795 1.4203 -5.36%
2012-10-30 0 0.280 0.275 0.280 0.193 0.330 37,454,000 10,595,660 0.2829 1.357 1.333 1.357 0.935 1.599 7,729,023 1.3709 59.09%
2012-10-29 0 0.176 0.175 0.180 0.175 0.176 280,000 49,200 0.1757 0.853 0.848 0.872 0.848 0.853 57,781 0.8515 0.00%
2012-10-26 0 0.176 0.176 0.180 0.176 0.176 20,000 3,520 0.1760 0.853 0.853 0.872 0.853 0.853 4,127 0.8529 -2.22%
2012-10-25 0 0.180 0.176 0.180 - - 0 0 - 0.872 0.853 0.872 - - 0 - 0.00%
2012-10-24 0 0.180 0.176 0.180 0.180 0.180 40,000 7,200 0.1800 0.872 0.853 0.872 0.872 0.872 8,254 0.8723 4.65%
2012-10-22 0 0.172 0.172 0.179 0.172 0.172 90,000 15,480 0.1720 0.833 0.833 0.867 0.833 0.833 18,572 0.8335 -4.44%
2012-10-19 0 0.180 0.173 0.180 - - 0 0 - 0.872 0.838 0.872 - - 0 - 0.00%
2012-10-18 0 0.180 0.180 0.198 0.172 0.180 114,000 20,136 0.1766 0.872 0.872 0.959 0.833 0.872 23,525 0.8559 0.00%
2012-10-17 0 0.180 0.173 0.180 - - 0 0 - 0.872 0.838 0.872 - - 0 - 0.00%
2012-10-16 0 0.180 0.173 0.180 - - 0 0 - 0.872 0.838 0.872 - - 0 - 0.00%
2012-10-15 0 0.180 0.173 0.180 - - 0 0 - 0.872 0.838 0.872 - - 0 - 0.00%
2012-10-12 0 0.180 0.173 0.180 - - 0 0 - 0.872 0.838 0.872 - - 0 - 0.00%
2012-10-11 0 0.180 0.173 0.189 - - 0 0 - 0.872 0.838 0.916 - - 0 - 0.00%
2012-10-10 0 0.180 0.173 0.197 - - 0 0 - 0.872 0.838 0.955 - - 0 - 0.00%
2012-10-09 0 0.180 0.180 0.190 0.170 0.176 14,000 2,400 0.1714 0.872 0.872 0.921 0.824 0.853 2,889 0.8307 3.45%
2012-10-08 0 0.174 0.168 0.193 - - 0 0 - 0.843 0.814 0.935 - - 0 - 0.00%
2012-10-05 0 0.174 0.166 0.184 - - 0 0 - 0.843 0.804 0.892 - - 0 - 0.00%
2012-10-04 0 0.174 0.174 0.179 0.173 0.180 62,000 10,800 0.1742 0.843 0.843 0.867 0.838 0.872 12,794 0.8441 -3.33%
2012-10-03 0 0.180 0.173 0.184 0.170 0.184 30,000 5,314 0.1771 0.872 0.838 0.892 0.824 0.892 6,191 0.8584 0.00%
2012-09-28 0 0.180 0.180 0.190 0.163 0.163 4,000 652 0.1630 0.872 0.872 0.921 0.790 0.790 825 0.7899 0.00%
2012-09-27 0 0.180 0.176 0.195 0.180 0.180 2,000 360 0.1800 0.872 0.853 0.945 0.872 0.872 413 0.8723 2.86%
2012-09-26 0 0.175 0.165 0.180 - - 0 0 - 0.848 0.800 0.872 - - 0 - 0.00%
2012-09-25 0 0.175 0.162 0.175 0.190 0.190 2,000 380 0.1900 0.848 0.785 0.848 0.921 0.921 413 0.9207 0.00%
2012-09-24 0 0.175 0.175 0.190 - - 0 0 - 0.848 0.848 0.921 - - 0 - 0.00%
2012-09-21 0 0.175 0.175 0.189 0.175 0.176 122,000 21,352 0.1750 0.848 0.848 0.916 0.848 0.853 25,176 0.8481 -2.78%
2012-09-20 0 0.180 0.162 0.190 - - 0 0 - 0.872 0.785 0.921 - - 0 - 0.00%
2012-09-19 0 0.180 0.170 0.180 0.180 0.180 124,000 22,320 0.1800 0.872 0.824 0.872 0.872 0.872 25,589 0.8723 0.00%
2012-09-18 0 0.180 0.180 0.193 0.180 0.180 200,000 36,000 0.1800 0.872 0.872 0.935 0.872 0.872 41,272 0.8723 -2.17%
2012-09-17 0 0.184 0.184 0.194 0.184 0.200 1,730,000 320,666 0.1854 0.892 0.892 0.940 0.892 0.969 357,004 0.8982 -1.60%
2012-09-14 0 0.187 0.187 0.188 0.163 0.189 658,000 120,610 0.1833 0.906 0.906 0.911 0.790 0.916 135,785 0.8882 15.43%
2012-09-13 0 0.162 0.156 0.162 - - 0 0 - 0.785 0.756 0.785 - - 0 - -0.61%
2012-09-12 0 0.163 0.163 0.168 0.156 0.156 72,000 11,232 0.1560 0.790 0.790 0.814 0.756 0.756 14,858 0.7560 1.88%
2012-09-11 0 0.160 0.157 0.186 - - 0 0 - 0.775 0.761 0.901 - - 0 - 0.00%
2012-09-10 0 0.160 0.160 0.165 0.156 0.161 276,000 43,874 0.1590 0.775 0.775 0.800 0.756 0.780 56,955 0.7703 -4.76%
2012-09-07 0 0.168 0.167 0.171 0.162 0.168 280,000 46,560 0.1663 0.814 0.809 0.829 0.785 0.814 57,781 0.8058 4.35%
2012-09-06 0 0.161 0.160 0.169 0.160 0.204 416,000 76,256 0.1833 0.780 0.775 0.819 0.775 0.989 85,846 0.8883 -17.01%
2012-09-05 0 0.194 0.190 0.195 0.185 0.223 14,748,000 3,117,660 0.2114 0.940 0.921 0.945 0.896 1.081 3,043,404 1.0244 7.78%
2012-09-04 0 0.180 0.180 0.300 0.152 0.180 2,604,000 426,710 0.1639 0.872 0.872 1.454 0.737 0.872 537,363 0.7941 12.50%
2012-09-03 0 0.160 0.146 0.160 0.143 0.160 3,226,000 468,832 0.1453 0.775 0.707 0.775 0.693 0.775 665,719 0.7042 0.00%
2012-08-31 0 0.160 0.160 0.198 0.140 0.140 2,000 280 0.1400 0.775 0.775 0.959 0.678 0.678 413 0.6784 0.00%
2012-08-30 0 0.160 0.140 0.170 - - 0 0 - 0.775 0.678 0.824 - - 0 - 0.00%
2012-08-29 0 0.160 0.150 0.160 - - 0 0 - 0.775 0.727 0.775 - - 0 - 0.00%
2012-08-28 0 0.160 0.144 0.160 - - 0 0 - 0.775 0.698 0.775 - - 0 - 0.00%
2012-08-27 0 0.160 0.143 0.160 - - 0 0 - 0.775 0.693 0.775 - - 0 - 0.00%
2012-08-24 0 0.160 0.136 0.160 - - 0 0 - 0.775 0.659 0.775 - - 0 - 0.00%
2012-08-23 0 0.160 0.121 0.170 - - 0 0 - 0.775 0.586 0.824 - - 0 - 0.00%
2012-08-22 0 0.160 0.156 0.170 - - 0 0 - 0.775 0.756 0.824 - - 0 - 0.00%
2012-08-21 0 0.160 0.148 0.160 0.147 0.160 72,000 10,710 0.1488 0.775 0.717 0.775 0.712 0.775 14,858 0.7208 -5.88%
2012-08-20 0 0.170 0.142 0.170 0.150 0.173 500,000 79,620 0.1592 0.824 0.688 0.824 0.727 0.838 103,180 0.7717 13.33%
2012-08-17 0 0.150 0.129 0.150 - - 0 0 - 0.727 0.625 0.727 - - 0 - 0.00%
2012-08-16 0 0.150 0.132 0.150 - - 0 0 - 0.727 0.640 0.727 - - 0 - 0.00%
2012-08-15 0 0.150 0.136 0.150 - - 0 0 - 0.727 0.659 0.727 - - 0 - -3.23%
2012-08-14 0 0.155 0.140 0.155 0.155 0.155 414,000 64,170 0.1550 0.751 0.678 0.751 0.751 0.751 85,433 0.7511 1.97%
2012-08-13 0 0.152 0.137 0.152 - - 0 0 - 0.737 0.664 0.737 - - 0 - -3.80%
2012-08-10 0 0.158 0.146 0.158 - - 0 0 - 0.766 0.707 0.766 - - 0 - -1.25%
2012-08-09 0 0.160 0.150 0.160 0.145 0.160 1,992,000 294,222 0.1477 0.775 0.727 0.775 0.703 0.775 411,070 0.7157 -5.88%
2012-08-08 0 0.170 0.150 0.178 - - 0 0 - 0.824 0.727 0.863 - - 0 - 0.00%
2012-08-07 0 0.170 0.150 0.170 - - 0 0 - 0.824 0.727 0.824 - - 0 - 0.00%
2012-08-06 0 0.170 0.150 0.170 - - 0 0 - 0.824 0.727 0.824 - - 0 - -1.16%
2012-08-03 0 0.172 0.150 0.172 - - 0 0 - 0.833 0.727 0.833 - - 0 - 0.00%
2012-08-02 0 0.172 0.150 0.172 - - 0 0 - 0.833 0.727 0.833 - - 0 - 0.00%
2012-08-01 0 0.172 0.150 0.172 - - 0 0 - 0.833 0.727 0.833 - - 0 - 0.00%
2012-07-31 0 0.172 0.150 0.172 - - 0 0 - 0.833 0.727 0.833 - - 0 - 0.00%
2012-07-30 0 0.172 0.149 0.172 - - 0 0 - 0.833 0.722 0.833 - - 0 - 0.00%
2012-07-27 0 0.172 0.150 0.172 - - 0 0 - 0.833 0.727 0.833 - - 0 - 0.00%
2012-07-26 0 0.172 0.147 0.176 - - 0 0 - 0.833 0.712 0.853 - - 0 - 0.00%
2012-07-25 0 0.172 0.145 0.172 - - 0 0 - 0.833 0.703 0.833 - - 0 - 0.00%
2012-07-24 0 0.172 0.134 0.172 - - 0 0 - 0.833 0.649 0.833 - - 0 - 0.00%
2012-07-23 0 0.172 0.145 0.172 - - 0 0 - 0.833 0.703 0.833 - - 0 - -1.15%
2012-07-20 0 0.174 0.146 0.174 0.174 0.174 2,000 348 0.1740 0.843 0.707 0.843 0.843 0.843 413 0.8432 2.35%
2012-07-19 0 0.170 0.160 0.170 - - 0 0 - 0.824 0.775 0.824 - - 0 - 0.00%
2012-07-18 0 0.170 0.148 0.170 - - 0 0 - 0.824 0.717 0.824 - - 0 - 0.00%
2012-07-17 0 0.170 0.145 0.174 - - 0 0 - 0.824 0.703 0.843 - - 0 - 0.00%
2012-07-16 0 0.170 0.145 0.174 - - 0 0 - 0.824 0.703 0.843 - - 0 - 0.00%
2012-07-13 0 0.170 0.146 0.174 - - 0 0 - 0.824 0.707 0.843 - - 0 - 0.00%
2012-07-12 0 0.170 0.145 0.174 - - 0 0 - 0.824 0.703 0.843 - - 0 - 0.00%
2012-07-11 0 0.170 0.144 0.173 - - 0 0 - 0.824 0.698 0.838 - - 0 - 0.00%
2012-07-10 0 0.170 0.136 0.170 - - 0 0 - 0.824 0.659 0.824 - - 0 - 0.00%
2012-07-09 0 0.170 0.135 0.174 - - 0 0 - 0.824 0.654 0.843 - - 0 - 0.00%
2012-07-06 0 0.170 0.141 0.174 - - 0 0 - 0.824 0.683 0.843 - - 0 - 0.00%
2012-07-05 0 0.170 0.150 0.174 - - 0 0 - 0.824 0.727 0.843 - - 0 - 0.00%
2012-07-04 0 0.170 0.142 0.170 0.170 0.170 100,000 17,000 0.1700 0.824 0.688 0.824 0.824 0.824 20,636 0.8238 1.19%
2012-07-03 0 0.168 0.138 0.168 - - 0 0 - 0.814 0.669 0.814 - - 0 - 0.00%
2012-06-29 0 0.168 0.141 0.172 - - 0 0 - 0.814 0.683 0.833 - - 0 - 0.00%
2012-06-28 0 0.168 0.144 0.172 - - 0 0 - 0.814 0.698 0.833 - - 0 - 0.00%
2012-06-27 0 0.168 0.142 0.172 - - 0 0 - 0.814 0.688 0.833 - - 0 - 0.00%
2012-06-26 0 0.168 0.139 0.170 - - 0 0 - 0.814 0.674 0.824 - - 0 - 0.00%
2012-06-25 0 0.168 0.139 0.170 - - 0 0 - 0.814 0.674 0.824 - - 0 - 0.00%
2012-06-22 0 0.168 0.142 0.172 - - 0 0 - 0.814 0.688 0.833 - - 0 - 0.00%
2012-06-21 0 0.168 0.137 0.172 - - 0 0 - 0.814 0.664 0.833 - - 0 - 0.00%
2012-06-20 0 0.168 0.151 0.160 0.160 0.160 150,000 24,000 0.1600 0.814 0.732 0.775 0.775 0.775 30,954 0.7753 0.00%
2012-06-19 0 0.168 0.168 0.172 - - 0 0 - 0.814 0.814 0.833 - - 0 - 0.00%
2012-06-18 0 0.168 0.168 0.172 - - 0 0 - 0.814 0.814 0.833 - - 0 - 0.00%
2012-06-15 0 0.168 0.136 0.179 0.168 0.168 2,000 336 0.1680 0.814 0.659 0.867 0.814 0.814 413 0.8141 12.00%
2012-06-14 0 0.150 0.136 0.179 - - 0 0 - 0.727 0.659 0.867 - - 0 - 0.00%
2012-06-13 0 0.150 0.142 0.172 - - 0 0 - 0.727 0.688 0.833 - - 0 - 0.00%
2012-06-12 0 0.150 0.150 0.160 0.150 0.150 2,000 300 0.1500 0.727 0.727 0.775 0.727 0.727 413 0.7269 0.00%
2012-06-11 0 0.150 0.130 0.176 - - 0 0 - 0.727 0.630 0.853 - - 0 - 0.00%
2012-06-08 0 0.150 0.132 0.178 - - 0 0 - 0.727 0.640 0.863 - - 0 - 0.00%
2012-06-07 0 0.150 0.145 0.178 - - 0 0 - 0.727 0.703 0.863 - - 0 - 0.00%
2012-06-06 0 0.150 0.145 0.169 0.150 0.150 60,000 9,000 0.1500 0.727 0.703 0.819 0.727 0.727 12,382 0.7269 -6.25%
2012-06-05 0 0.160 0.138 0.176 - - 0 0 - 0.775 0.669 0.853 - - 0 - 0.00%
2012-06-04 0 0.160 0.143 0.160 - - 0 0 - 0.775 0.693 0.775 - - 0 - -3.03%
2012-06-01 0 0.165 0.144 0.176 - - 0 0 - 0.800 0.698 0.853 - - 0 - 0.00%
2012-05-31 0 0.165 0.145 0.174 - - 0 0 - 0.800 0.703 0.843 - - 0 - 0.00%
2012-05-30 0 0.165 0.143 0.171 0.143 0.165 412,000 58,960 0.1431 0.800 0.693 0.829 0.693 0.800 85,020 0.6935 0.00%
2012-05-29 0 0.165 0.141 0.176 - - 0 0 - 0.800 0.683 0.853 - - 0 - 0.00%
2012-05-28 0 0.165 0.150 0.189 0.148 0.165 62,000 10,196 0.1645 0.800 0.727 0.916 0.717 0.800 12,794 0.7969 -10.81%
2012-05-25 0 0.185 0.149 0.189 - - 0 0 - 0.896 0.722 0.916 - - 0 - 0.00%
2012-05-24 0 0.185 0.151 0.188 - - 0 0 - 0.896 0.732 0.911 - - 0 - 0.00%
2012-05-23 0 0.185 0.153 0.186 - - 0 0 - 0.896 0.741 0.901 - - 0 - 0.00%
2012-05-22 0 0.185 0.153 0.187 - - 0 0 - 0.896 0.741 0.906 - - 0 - 0.00%
2012-05-21 0 0.185 0.151 0.190 - - 0 0 - 0.896 0.732 0.921 - - 0 - 0.00%
2012-05-18 0 0.185 0.185 0.188 - - 0 0 - 0.896 0.896 0.911 - - 0 - 10.12%
2012-05-17 0 0.168 0.146 0.180 - - 0 0 - 0.814 0.707 0.872 - - 0 - 0.00%
2012-05-16 0 0.168 0.168 0.170 - - 0 0 - 0.814 0.814 0.824 - - 0 - 5.00%
2012-05-15 0 0.160 0.143 0.165 0.160 0.160 380,000 60,800 0.1600 0.775 0.693 0.800 0.775 0.775 78,417 0.7753 -1.23%
2012-05-14 0 0.162 0.146 0.187 - - 0 0 - 0.785 0.707 0.906 - - 0 - 0.00%
2012-05-11 0 0.162 0.153 0.165 - - 300,000 51,900 0.1730 0.785 0.741 0.800 - - 61,908 0.8383 0.00%
2012-05-10 0 0.162 0.155 0.165 0.153 0.162 12,000 1,854 0.1545 0.785 0.751 0.800 0.741 0.785 2,476 0.7487 -1.82%
2012-05-09 0 0.165 0.152 0.165 - - 0 0 - 0.800 0.737 0.800 - - 0 - -5.17%
2012-05-08 0 0.174 0.154 0.185 - - 0 0 - 0.843 0.746 0.896 - - 0 - 0.00%
2012-05-07 0 0.174 0.149 0.185 - - 0 0 - 0.843 0.722 0.896 - - 0 - 0.00%
2012-05-04 0 0.174 0.154 0.190 - - 0 0 - 0.843 0.746 0.921 - - 0 - 0.00%
2012-05-03 0 0.174 0.159 0.178 - - 0 0 - 0.843 0.770 0.863 - - 0 - 0.00%
2012-05-02 0 0.174 0.174 0.175 0.161 0.170 546,000 89,040 0.1631 0.843 0.843 0.848 0.780 0.824 112,673 0.7903 -5.43%
2012-04-30 0 0.184 0.162 0.193 - - 0 0 - 0.892 0.785 0.935 - - 0 - 0.00%
2012-04-27 0 0.184 0.161 0.184 - - 0 0 - 0.892 0.780 0.892 - - 0 - 0.00%
2012-04-26 0 0.184 0.162 0.189 - - 0 0 - 0.892 0.785 0.916 - - 0 - 0.00%
2012-04-25 0 0.184 0.161 0.189 - - 0 0 - 0.892 0.780 0.916 - - 0 - 0.00%
2012-04-24 0 0.184 0.162 0.194 - - 0 0 - 0.892 0.785 0.940 - - 0 - 0.00%
2012-04-23 0 0.184 0.161 0.194 - - 0 0 - 0.892 0.780 0.940 - - 0 - 0.00%
2012-04-20 0 0.184 0.159 0.184 - - 0 0 - 0.892 0.770 0.892 - - 0 - 0.00%
2012-04-19 0 0.184 0.159 0.193 - - 0 0 - 0.892 0.770 0.935 - - 0 - 0.00%
2012-04-18 0 0.184 0.166 0.191 - - 0 0 - 0.892 0.804 0.926 - - 0 - 0.00%
2012-04-17 0 0.184 0.163 0.191 - - 0 0 - 0.892 0.790 0.926 - - 0 - 0.00%
2012-04-16 0 0.184 0.154 0.194 - - 0 0 - 0.892 0.746 0.940 - - 0 - 0.00%
2012-04-13 0 0.184 0.168 0.184 - - 0 0 - 0.892 0.814 0.892 - - 0 - 0.00%
2012-04-12 0 0.184 0.168 0.185 0.154 0.184 52,000 8,068 0.1552 0.892 0.814 0.896 0.746 0.892 10,731 0.7519 3.37%
2012-04-11 0 0.178 0.155 0.178 - - 0 0 - 0.863 0.751 0.863 - - 0 - 0.00%
2012-04-10 0 0.178 0.160 0.185 - - 0 0 - 0.863 0.775 0.896 - - 0 - 0.00%
2012-04-05 0 0.178 0.151 0.191 - - 0 0 - 0.863 0.732 0.926 - - 0 - 0.00%
2012-04-03 0 0.178 0.151 0.178 0.180 0.180 4,000 720 0.1800 0.863 0.732 0.863 0.872 0.872 825 0.8723 -1.11%
2012-04-02 0 0.180 - 0.191 - - 0 0 - 0.872 - 0.926 - - 0 - 0.00%
2012-03-30 0 0.180 0.121 0.210 - - 0 0 - 0.872 0.586 1.018 - - 0 - 1.12%
2012-03-29 0 0.178 0.153 0.187 - - 0 0 - 0.863 0.741 0.906 - - 0 - 0.00%
2012-03-28 0 0.178 0.177 0.178 0.147 0.183 46,000 7,956 0.1730 0.863 0.858 0.863 0.712 0.887 9,493 0.8381 -4.81%
2012-03-27 0 0.187 0.154 0.187 0.163 0.187 860,000 142,020 0.1651 0.906 0.746 0.906 0.790 0.906 177,470 0.8002 14.72%
2012-03-26 0 0.163 0.149 0.200 - - 0 0 - 0.790 0.722 0.969 - - 0 - 0.00%
2012-03-23 0 0.163 0.152 0.178 - - 0 0 - 0.790 0.737 0.863 - - 0 - 0.00%
2012-03-22 0 0.163 0.163 0.170 0.160 0.172 2,320,000 380,344 0.1639 0.790 0.790 0.824 0.775 0.833 478,756 0.7944 -15.98%
2012-03-21 0 0.194 0.161 0.197 - - 0 0 - 0.940 0.780 0.955 - - 0 - 0.00%
2012-03-20 0 0.194 0.165 0.196 - - 0 0 - 0.940 0.800 0.950 - - 0 - 0.00%
2012-03-19 0 0.194 0.167 0.197 - - 0 0 - 0.940 0.809 0.955 - - 0 - 0.00%
2012-03-16 0 0.194 0.171 0.197 - - 0 0 - 0.940 0.829 0.955 - - 0 - 0.00%
2012-03-15 0 0.194 0.170 0.194 - - 0 0 - 0.940 0.824 0.940 - - 0 - -1.52%
2012-03-14 0 0.197 0.163 0.199 - - 0 0 - 0.955 0.790 0.964 - - 0 - 0.00%
2012-03-13 0 0.197 0.163 0.199 - - 0 0 - 0.955 0.790 0.964 - - 0 - 0.00%
2012-03-12 0 0.197 0.168 0.197 - - 0 0 - 0.955 0.814 0.955 - - 0 - 0.00%
2012-03-09 0 0.197 0.168 0.197 - - 0 0 - 0.955 0.814 0.955 - - 0 - 0.00%
2012-03-08 0 0.197 0.164 0.197 - - 0 0 - 0.955 0.795 0.955 - - 0 - -0.51%
2012-03-07 0 0.198 0.166 0.198 - - 0 0 - 0.959 0.804 0.959 - - 0 - 0.00%
2012-03-06 0 0.198 0.170 0.199 - - 0 0 - 0.959 0.824 0.964 - - 0 - 0.00%
2012-03-05 0 0.198 0.166 0.205 - - 0 0 - 0.959 0.804 0.993 - - 0 - 0.00%
2012-03-02 0 0.198 0.181 0.198 0.188 0.199 422,000 79,380 0.1881 0.959 0.877 0.959 0.911 0.964 87,084 0.9115 5.32%
2012-03-01 0 0.188 0.170 0.188 - - 0 0 - 0.911 0.824 0.911 - - 0 - 0.00%
2012-02-29 0 0.188 0.178 0.188 - - 0 0 - 0.911 0.863 0.911 - - 0 - -3.09%
2012-02-28 0 0.194 0.177 0.197 - - 0 0 - 0.940 0.858 0.955 - - 0 - 0.00%
2012-02-27 0 0.194 0.186 0.194 0.190 0.220 772,000 151,104 0.1957 0.940 0.901 0.940 0.921 1.066 159,310 0.9485 1.04%
2012-02-24 0 0.192 0.180 0.192 0.180 0.194 348,000 63,270 0.1818 0.930 0.872 0.930 0.872 0.940 71,813 0.8810 6.67%
2012-02-23 0 0.180 0.176 0.185 0.180 0.182 630,000 113,420 0.1800 0.872 0.853 0.896 0.872 0.882 130,007 0.8724 0.00%
2012-02-22 0 0.180 0.168 0.180 - - 0 0 - 0.872 0.814 0.872 - - 0 - 0.00%
2012-02-21 0 0.180 0.163 0.188 0.180 0.180 200,000 36,000 0.1800 0.872 0.790 0.911 0.872 0.872 41,272 0.8723 -4.76%
2012-02-20 0 0.189 0.175 0.189 0.175 0.190 566,000 99,350 0.1755 0.916 0.848 0.916 0.848 0.921 116,800 0.8506 8.00%
2012-02-17 0 0.175 0.167 0.193 - - 0 0 - 0.848 0.809 0.935 - - 0 - 0.00%
2012-02-16 0 0.175 0.160 0.194 - - 0 0 - 0.848 0.775 0.940 - - 0 - 0.00%
2012-02-15 0 0.175 0.161 0.175 - - 0 0 - 0.848 0.780 0.848 - - 0 - 0.00%
2012-02-14 0 0.175 0.161 0.175 - - 0 0 - 0.848 0.780 0.848 - - 0 - 0.00%
2012-02-13 0 0.175 0.166 0.198 - - 0 0 - 0.848 0.804 0.959 - - 0 - 5.42%
2012-02-10 0 0.166 0.166 0.180 0.163 0.180 148,000 25,162 0.1700 0.804 0.804 0.872 0.790 0.872 30,541 0.8239 -9.78%
2012-02-09 0 0.184 0.172 0.184 0.162 0.184 1,810,000 297,122 0.1642 0.892 0.833 0.892 0.785 0.892 373,512 0.7955 16.46%
2012-02-08 0 0.158 0.150 0.158 0.142 0.160 350,000 53,968 0.1542 0.766 0.727 0.766 0.688 0.775 72,226 0.7472 -1.25%
2012-02-07 0 0.160 0.157 0.162 - - 0 0 - 0.775 0.761 0.785 - - 0 - 0.00%
2012-02-06 0 0.160 0.157 0.162 0.160 0.160 100,000 16,000 0.1600 0.775 0.761 0.785 0.775 0.775 20,636 0.7753 0.00%
2012-02-03 0 0.160 0.141 0.160 - - 0 0 - 0.775 0.683 0.775 - - 0 - 0.00%
2012-02-02 0 0.160 0.150 0.162 - - 0 0 - 0.775 0.727 0.785 - - 0 - 0.00%
2012-02-01 0 0.160 0.142 0.160 - - 0 0 - 0.775 0.688 0.775 - - 0 - -1.84%
2012-01-31 0 0.163 0.136 0.165 - - 0 0 - 0.790 0.659 0.800 - - 0 - 0.00%
2012-01-30 0 0.163 0.141 0.164 - - 0 0 - 0.790 0.683 0.795 - - 0 - 0.00%
2012-01-27 0 0.163 0.140 0.165 - - 0 0 - 0.790 0.678 0.800 - - 0 - 0.00%
2012-01-26 0 0.163 0.136 0.163 0.165 0.165 50,000 8,250 0.1650 0.790 0.659 0.790 0.800 0.800 10,318 0.7996 1.88%
2012-01-20 0 0.160 0.142 0.164 - - 0 0 - 0.775 0.688 0.795 - - 0 - 0.00%
2012-01-19 0 0.160 0.153 0.160 0.153 0.160 600,000 94,600 0.1577 0.775 0.741 0.775 0.741 0.775 123,816 0.7640 -1.84%
2012-01-18 0 0.163 0.145 0.164 - - 0 0 - 0.790 0.703 0.795 - - 0 - 0.00%
2012-01-17 0 0.163 0.156 0.163 0.161 0.163 40,000 6,480 0.1620 0.790 0.756 0.790 0.780 0.790 8,254 0.7850 1.24%
2012-01-16 0 0.161 0.142 0.164 - - 0 0 - 0.780 0.688 0.795 - - 0 - 0.00%
2012-01-13 0 0.161 0.148 0.164 - - 0 0 - 0.780 0.717 0.795 - - 0 - 0.00%
2012-01-12 0 0.161 0.146 0.163 - - 0 0 - 0.780 0.707 0.790 - - 0 - 0.00%
2012-01-11 0 0.161 0.147 0.165 - - 0 0 - 0.780 0.712 0.800 - - 0 - 0.00%
2012-01-10 0 0.161 0.143 0.164 - - 0 0 - 0.780 0.693 0.795 - - 0 - 0.00%
2012-01-09 0 0.161 0.145 0.164 - - 0 0 - 0.780 0.703 0.795 - - 0 - 0.00%
2012-01-06 0 0.161 0.149 0.165 - - 0 0 - 0.780 0.722 0.800 - - 0 - 0.00%
2012-01-05 0 0.161 0.161 0.165 0.145 0.145 4,000 580 0.1450 0.780 0.780 0.800 0.703 0.703 825 0.7027 6.62%
2012-01-04 0 0.151 0.151 0.167 0.150 0.150 2,000 300 0.1500 0.732 0.732 0.809 0.727 0.727 413 0.7269 -7.93%
2012-01-03 0 0.164 0.150 0.165 - - 0 0 - 0.795 0.727 0.800 - - 0 - 0.00%
2011-12-30 0 0.164 0.150 0.165 - - 0 0 - 0.795 0.727 0.800 - - 0 - 3.80%
2011-12-29 0 0.158 0.150 0.164 - - 0 0 - 0.766 0.727 0.795 - - 0 - 0.00%
2011-12-28 0 0.158 0.150 0.165 - - 0 0 - 0.766 0.727 0.800 - - 0 - 0.00%
2011-12-23 0 0.158 0.154 0.167 - - 0 0 - 0.766 0.746 0.809 - - 0 - 0.00%
2011-12-22 0 0.158 0.151 0.168 - - 0 0 - 0.766 0.732 0.814 - - 0 - 0.00%
2011-12-21 0 0.158 0.156 0.160 0.158 0.158 380,000 60,040 0.1580 0.766 0.756 0.775 0.766 0.766 78,417 0.7657 -1.25%
2011-12-20 0 0.160 0.145 0.165 - - 0 0 - 0.775 0.703 0.800 - - 0 - 0.00%
2011-12-19 0 0.160 0.153 0.164 - - 0 0 - 0.775 0.741 0.795 - - 0 - 0.00%
2011-12-16 0 0.160 0.128 0.163 - - 0 0 - 0.775 0.620 0.790 - - 0 - 0.00%
2011-12-15 0 0.160 0.160 0.165 0.152 0.152 2,000 304 0.1520 0.775 0.775 0.800 0.737 0.737 413 0.7366 -8.57%
2011-12-14 0 0.175 0.150 0.175 - - 0 0 - 0.848 0.727 0.848 - - 0 - 0.00%
2011-12-13 0 0.175 0.175 0.190 0.148 0.148 12,000 1,776 0.1480 0.848 0.848 0.921 0.717 0.717 2,476 0.7172 5.42%
2011-12-12 0 0.166 0.154 0.168 0.166 0.166 20,000 3,320 0.1660 0.804 0.746 0.814 0.804 0.804 4,127 0.8044 0.00%
2011-12-09 0 0.166 0.153 0.172 0.121 0.167 236,000 30,530 0.1294 0.804 0.741 0.833 0.586 0.809 48,701 0.6269 0.61%
2011-12-08 0 0.165 0.160 0.194 - - 0 0 - 0.800 0.775 0.940 - - 0 - 0.00%
2011-12-07 0 0.165 0.163 0.189 - - 0 0 - 0.800 0.790 0.916 - - 0 - 0.00%
2011-12-06 0 0.165 0.161 0.174 0.165 0.165 68,000 11,220 0.1650 0.800 0.780 0.843 0.800 0.800 14,033 0.7996 0.00%
2011-12-05 0 0.165 0.160 0.180 0.155 0.166 634,000 104,536 0.1649 0.800 0.775 0.872 0.751 0.804 130,833 0.7990 -10.81%
2011-12-02 0 0.185 0.157 0.185 - - 0 0 - 0.896 0.761 0.896 - - 0 - -0.54%
2011-12-01 0 0.186 0.155 0.186 0.149 0.188 72,000 12,682 0.1761 0.901 0.751 0.901 0.722 0.911 14,858 0.8535 6.29%
2011-11-30 0 0.175 0.156 0.175 - - 0 0 - 0.848 0.756 0.848 - - 0 - 0.00%
2011-11-29 0 0.175 0.156 0.175 - - 0 0 - 0.848 0.756 0.848 - - 0 - 0.00%
2011-11-28 0 0.175 0.155 0.175 - - 0 0 - 0.848 0.751 0.848 - - 0 - 0.00%
2011-11-25 0 0.175 0.144 0.184 - - 0 0 - 0.848 0.698 0.892 - - 0 - 0.00%
2011-11-24 0 0.175 0.157 0.189 - - 0 0 - 0.848 0.761 0.916 - - 0 - 0.00%
2011-11-23 0 0.175 0.157 0.183 - - 0 0 - 0.848 0.761 0.887 - - 0 - 0.00%
2011-11-22 0 0.175 0.156 0.179 0.175 0.175 200,000 35,000 0.1750 0.848 0.756 0.867 0.848 0.848 41,272 0.8480 0.00%
2011-11-21 0 0.175 0.155 0.175 0.175 0.175 46,000 8,050 0.1750 0.848 0.751 0.848 0.848 0.848 9,493 0.8480 0.00%
2011-11-18 0 0.175 0.156 0.175 - - 0 0 - 0.848 0.756 0.848 - - 0 - 0.00%
2011-11-17 0 0.175 0.157 0.185 - - 0 0 - 0.848 0.761 0.896 - - 0 - 0.00%
2011-11-16 0 0.175 0.158 0.185 - - 0 0 - 0.848 0.766 0.896 - - 0 - 0.00%
2011-11-15 0 0.175 0.164 0.187 - - 0 0 - 0.848 0.795 0.906 - - 0 - 0.00%
2011-11-14 0 0.175 0.172 0.179 0.175 0.180 532,000 95,040 0.1786 0.848 0.833 0.867 0.848 0.872 109,784 0.8657 -2.78%
2011-11-11 0 0.180 0.178 0.180 0.180 0.180 582,000 104,760 0.1800 0.872 0.863 0.872 0.872 0.872 120,102 0.8723 0.00%
2011-11-10 0 0.180 0.175 0.180 0.177 0.193 1,926,000 349,418 0.1814 0.872 0.848 0.872 0.858 0.935 397,450 0.8791 -18.18%
2011-11-09 0 0.220 0.181 0.245 - - 0 0 - 1.066 0.877 1.187 - - 0 - 0.00%
2011-11-08 0 0.220 0.171 0.220 - - 0 0 - 1.066 0.829 1.066 - - 0 - 0.00%
2011-11-07 0 0.220 0.181 0.224 - - 0 0 - 1.066 0.877 1.085 - - 0 - 0.00%
2011-11-04 0 0.220 0.205 0.220 - - 0 0 - 1.066 0.993 1.066 - - 0 - 0.00%
2011-11-03 0 0.220 0.195 0.220 - - 0 0 - 1.066 0.945 1.066 - - 0 - -2.22%
2011-11-02 0 0.225 0.191 0.225 0.200 0.225 10,000 2,050 0.2050 1.090 0.926 1.090 0.969 1.090 2,064 0.9934 7.14%
2011-11-01 0 0.210 0.202 0.212 0.185 0.212 386,000 74,516 0.1930 1.018 0.979 1.027 0.896 1.027 79,655 0.9355 -13.22%
2011-10-31 0 0.242 0.186 0.255 - - 0 0 - 1.173 0.901 1.236 - - 0 - 0.00%
2011-10-28 0 0.242 0.194 0.250 - - 0 0 - 1.173 0.940 1.211 - - 0 - 0.00%
2011-10-27 0 0.242 0.190 0.285 - - 0 0 - 1.173 0.921 1.381 - - 0 - 0.00%
2011-10-26 0 0.242 0.186 0.249 - - 0 0 - 1.173 0.901 1.207 - - 0 - 0.00%
2011-10-25 0 0.242 0.182 0.255 0.242 0.242 2,000 484 0.2420 1.173 0.882 1.236 1.173 1.173 413 1.1727 10.00%
2011-10-24 0 0.220 0.185 0.250 0.200 0.220 120,000 24,120 0.2010 1.066 0.896 1.211 0.969 1.066 24,763 0.9740 0.46%
2011-10-21 0 0.219 0.199 0.219 0.185 0.219 134,000 27,160 0.2027 1.061 0.964 1.061 0.896 1.061 27,652 0.9822 -2.67%
2011-10-20 0 0.225 0.185 0.225 - - 0 0 - 1.090 0.896 1.090 - - 0 - -0.44%
2011-10-19 0 0.226 0.186 0.226 - - 0 0 - 1.095 0.901 1.095 - - 0 - 0.00%
2011-10-18 0 0.226 0.186 0.226 - - 0 0 - 1.095 0.901 1.095 - - 0 - 0.00%
2011-10-17 0 0.226 0.185 0.226 - - 0 0 - 1.095 0.896 1.095 - - 0 - 0.00%
2011-10-14 0 0.226 0.185 0.226 - - 0 0 - 1.095 0.896 1.095 - - 0 - 0.00%
2011-10-13 0 0.226 0.185 0.243 - - 0 0 - 1.095 0.896 1.178 - - 0 - 0.00%
2011-10-12 0 0.226 0.180 0.226 0.194 0.226 390,000 75,988 0.1948 1.095 0.872 1.095 0.940 1.095 80,481 0.9442 16.49%
2011-10-11 0 0.194 0.180 0.194 0.185 0.195 140,000 26,230 0.1874 0.940 0.872 0.940 0.896 0.945 28,890 0.9079 4.86%
2011-10-10 0 0.185 0.173 0.185 - - 0 0 - 0.896 0.838 0.896 - - 0 - 0.00%
2011-10-07 0 0.185 0.173 0.185 - - 0 0 - 0.896 0.838 0.896 - - 0 - 0.00%
2011-10-06 0 0.185 0.162 0.185 0.168 0.185 268,000 47,240 0.1763 0.896 0.785 0.896 0.814 0.896 55,305 0.8542 0.00%
2011-10-04 0 0.185 0.173 0.185 - - 0 0 - 0.896 0.838 0.896 - - 0 - 0.00%
2011-10-03 0 0.185 0.168 0.185 0.168 0.185 100,000 17,294 0.1729 0.896 0.814 0.896 0.814 0.896 20,636 0.8380 1.09%
2011-09-30 0 0.183 0.164 0.184 - - 0 0 - 0.887 0.795 0.892 - - 0 - 0.00%
2011-09-28 0 0.183 0.168 0.183 0.163 0.183 6,000 1,018 0.1697 0.887 0.814 0.887 0.790 0.887 1,238 0.8222 0.00%
2011-09-27 0 0.183 0.170 0.183 0.170 0.185 350,000 61,920 0.1769 0.887 0.824 0.887 0.824 0.896 72,226 0.8573 3.39%
2011-09-26 0 0.177 0.170 0.177 0.171 0.215 1,926,000 367,930 0.1910 0.858 0.824 0.858 0.829 1.042 397,450 0.9257 -23.04%
2011-09-23 0 0.230 0.230 0.235 0.230 0.230 306,000 70,380 0.2300 1.115 1.115 1.139 1.115 1.115 63,146 1.1146 -6.12%
2011-09-22 0 0.245 0.222 0.250 0.245 0.250 270,000 66,900 0.2478 1.187 1.076 1.211 1.187 1.211 55,717 1.2007 -12.50%
2011-09-21 0 0.280 0.255 0.280 0.275 0.280 290,000 80,790 0.2786 1.357 1.236 1.357 1.333 1.357 59,845 1.3500 0.00%
2011-09-20 0 0.280 0.250 0.280 - - 0 0 - 1.357 1.211 1.357 - - 0 - -1.75%
2011-09-19 0 0.285 0.260 0.285 0.275 0.285 60,000 16,800 0.2800 1.381 1.260 1.381 1.333 1.381 12,382 1.3568 0.00%
2011-09-16 0 0.285 0.260 0.285 0.250 0.295 2,160,000 569,740 0.2638 1.381 1.260 1.381 1.211 1.430 445,739 1.2782 -3.39%
2011-09-15 0 0.295 0.255 0.330 - - 0 0 - 1.430 1.236 1.599 - - 0 - 0.00%
2011-09-14 0 0.295 0.295 0.330 0.295 0.295 44,000 12,980 0.2950 1.430 1.430 1.599 1.430 1.430 9,080 1.4295 -13.24%
2011-09-12 0 0.340 0.300 0.345 - - 0 0 - 1.648 1.454 1.672 - - 0 - 4.62%
2011-09-09 0 0.325 0.310 0.325 0.325 0.330 180,000 59,000 0.3278 1.575 1.502 1.575 1.575 1.599 37,145 1.5884 -9.72%
2011-09-08 0 0.360 0.310 0.360 - - 0 0 - 1.745 1.502 1.745 - - 0 - 0.00%
2011-09-07 0 0.360 0.305 0.380 - - 0 0 - 1.745 1.478 1.841 - - 0 - 0.00%
2011-09-06 0 0.360 0.320 0.380 - - 0 0 - 1.745 1.551 1.841 - - 0 - 0.00%
2011-09-05 0 0.360 0.310 0.360 - - 0 0 - 1.745 1.502 1.745 - - 0 - -2.70%
2011-09-02 0 0.370 0.370 0.380 0.320 0.320 20,000 6,400 0.3200 1.793 1.793 1.841 1.551 1.551 4,127 1.5507 15.63%
2011-09-01 0 0.320 0.300 0.325 - - 0 0 - 1.551 1.454 1.575 - - 0 - 0.00%
2011-08-31 0 0.320 0.300 0.330 - - 0 0 - 1.551 1.454 1.599 - - 0 - 0.00%
2011-08-30 0 0.320 0.295 0.320 - - 0 0 - 1.551 1.430 1.551 - - 0 - 0.00%
2011-08-29 0 0.320 0.275 0.320 - - 0 0 - 1.551 1.333 1.551 - - 0 - 0.00%
2011-08-26 0 0.320 0.295 0.335 - - 0 0 - 1.551 1.430 1.623 - - 0 - 0.00%
2011-08-25 0 0.320 0.295 0.345 - - 0 0 - 1.551 1.430 1.672 - - 0 - 0.00%
2011-08-24 0 0.320 0.320 0.360 0.295 0.295 20,000 5,900 0.2950 1.551 1.551 1.745 1.430 1.430 4,127 1.4295 3.23%
2011-08-23 0 0.310 0.295 0.310 0.320 0.320 30,000 9,600 0.3200 1.502 1.430 1.502 1.551 1.551 6,191 1.5507 -1.59%
2011-08-22 0 0.315 0.295 0.315 0.315 0.315 50,000 15,750 0.3150 1.526 1.430 1.526 1.526 1.526 10,318 1.5265 -10.00%
2011-08-19 0 0.350 0.310 0.350 - - 0 0 - 1.696 1.502 1.696 - - 0 - 0.00%
2011-08-18 0 0.350 0.340 0.360 0.350 0.355 1,140,000 404,000 0.3544 1.696 1.648 1.745 1.696 1.720 235,251 1.7173 -4.11%
2011-08-17 0 0.365 0.275 0.390 - - 0 0 - 1.769 1.333 1.890 - - 0 - 0.00%
2011-08-16 0 0.365 0.325 0.365 0.350 0.365 2,200,000 801,500 0.3643 1.769 1.575 1.769 1.696 1.769 453,993 1.7654 5.80%
2011-08-15 0 0.345 0.330 0.360 - - 0 0 - 1.672 1.599 1.745 - - 0 - 0.00%
2011-08-12 0 0.345 0.310 0.350 - - 0 0 - 1.672 1.502 1.696 - - 0 - 0.00%
2011-08-11 0 0.345 0.300 0.345 0.320 0.350 1,172,000 409,600 0.3495 1.672 1.454 1.672 1.551 1.696 241,854 1.6936 7.81%
2011-08-10 0 0.320 0.320 0.345 0.320 0.380 2,750,000 981,150 0.3568 1.551 1.551 1.672 1.551 1.841 567,491 1.7289 -1.54%
2011-08-09 0 0.325 0.240 0.325 0.325 0.325 100,000 32,500 0.3250 1.575 1.163 1.575 1.575 1.575 20,636 1.5749 4.84%
2011-08-08 0 0.310 0.290 0.330 0.310 0.330 96,000 31,560 0.3288 1.502 1.405 1.599 1.502 1.599 19,811 1.5931 -13.89%
2011-08-05 0 0.360 0.330 0.360 0.360 0.360 4,000 1,440 0.3600 1.745 1.599 1.745 1.745 1.745 825 1.7445 -10.00%
2011-08-04 0 0.400 0.350 0.400 - - 0 0 - 1.938 1.696 1.938 - - 0 - -3.61%
2011-08-03 0 0.415 0.415 0.420 - - 0 0 - 2.011 2.011 2.035 - - 0 - 3.75%
2011-08-02 0 0.400 0.350 0.400 - - 0 0 - 1.938 1.696 1.938 - - 0 - 0.00%
2011-08-01 0 0.400 0.350 0.420 - - 0 0 - 1.938 1.696 2.035 - - 0 - 0.00%
2011-07-29 0 0.400 0.350 0.440 - - 0 0 - 1.938 1.696 2.132 - - 0 - 0.00%
2011-07-28 0 0.400 0.350 0.410 - - 0 0 - 1.938 1.696 1.987 - - 0 - 0.00%
2011-07-27 0 0.400 0.350 0.420 - - 0 0 - 1.938 1.696 2.035 - - 0 - 0.00%
2011-07-26 0 0.400 0.350 0.410 - - 0 0 - 1.938 1.696 1.987 - - 0 - 0.00%
2011-07-25 0 0.400 0.350 0.400 - - 0 0 - 1.938 1.696 1.938 - - 0 - -5.88%
2011-07-22 0 0.425 0.350 0.430 - - 0 0 - 2.060 1.696 2.084 - - 0 - 8.97%
2011-07-21 0 0.390 0.335 0.390 0.390 0.390 2,000 780 0.3900 1.890 1.623 1.890 1.890 1.890 413 1.8899 11.43%
2011-07-20 0 0.350 0.350 0.380 0.350 0.370 4,448,000 1,557,000 0.3500 1.696 1.696 1.841 1.696 1.793 917,891 1.6963 -5.41%
2011-07-19 0 0.370 0.350 0.380 0.370 0.380 12,000 4,460 0.3717 1.793 1.696 1.841 1.793 1.841 2,476 1.8011 -1.33%
2011-07-18 0 0.375 0.370 0.395 0.375 0.375 168,000 63,000 0.3750 1.817 1.793 1.914 1.817 1.817 34,669 1.8172 -1.32%
2011-07-15 0 0.380 0.380 0.395 0.375 0.380 46,000 17,430 0.3789 1.841 1.841 1.914 1.817 1.841 9,493 1.8362 -3.80%
2011-07-14 0 0.395 0.380 0.400 - - 0 0 - 1.914 1.841 1.938 - - 0 - 0.00%
2011-07-13 0 0.395 0.380 0.395 0.410 0.410 4,000 1,640 0.4100 1.914 1.841 1.914 1.987 1.987 825 1.9868 0.00%
2011-07-12 0 0.395 0.375 0.410 - - 0 0 - 1.914 1.817 1.987 - - 0 - 0.00%
2011-07-11 0 0.395 0.380 0.400 - - 0 0 - 1.914 1.841 1.938 - - 0 - 0.00%
2011-07-08 0 0.395 0.395 0.400 0.385 0.400 592,000 232,680 0.3930 1.914 1.914 1.938 1.866 1.938 122,165 1.9046 -5.95%
2011-07-07 0 0.420 0.400 0.420 - - 0 0 - 2.035 1.938 2.035 - - 0 - -3.45%
2011-07-06 0 0.435 0.410 0.435 0.440 0.440 100,000 44,000 0.4400 2.108 1.987 2.108 2.132 2.132 20,636 2.1322 -1.14%
2011-07-05 0 0.440 0.390 0.465 - - 0 0 - 2.132 1.890 2.253 - - 0 - 0.00%
2011-07-04 0 0.440 0.400 0.440 0.400 0.470 34,000 14,100 0.4147 2.132 1.938 2.132 1.938 2.278 7,016 2.0096 2.33%
2011-06-30 0 0.430 0.390 0.430 0.440 0.450 18,000 7,940 0.4411 2.084 1.890 2.084 2.132 2.181 3,714 2.1376 0.00%
2011-06-29 0 0.430 0.380 0.480 - - 72,000 30,240 0.4200 2.084 1.841 2.326 - - 14,858 2.0353 0.00%
2011-06-28 0 0.430 0.400 0.435 - - 0 0 - 2.084 1.938 2.108 - - 0 - 1.18%
2011-06-27 0 0.425 0.400 0.430 - - 0 0 - 2.060 1.938 2.084 - - 0 - 0.00%
2011-06-24 0 0.425 0.425 0.430 0.420 0.600 2,102,000 1,061,110 0.5048 2.060 2.060 2.084 2.035 2.908 433,770 2.4463 -2.30%
2011-06-23 0 0.435 0.390 0.460 - - 0 0 - 2.108 1.890 2.229 - - 0 - 0.00%
2011-06-22 0 0.435 0.390 0.440 - - 0 0 - 2.108 1.890 2.132 - - 0 - 0.00%
2011-06-21 0 0.435 0.405 0.435 - - 0 0 - 2.108 1.963 2.108 - - 0 - -3.33%
2011-06-20 0 0.450 0.415 0.450 0.425 0.455 64,000 27,440 0.4288 2.181 2.011 2.181 2.060 2.205 13,207 2.0777 0.00%
2011-06-17 0 0.450 0.390 0.460 - - 0 0 - 2.181 1.890 2.229 - - 0 - 0.00%
2011-06-16 0 0.450 0.430 0.460 - - 0 0 - 2.181 2.084 2.229 - - 0 - 0.00%
2011-06-15 0 0.450 0.410 0.475 0.450 0.485 654,000 299,490 0.4579 2.181 1.987 2.302 2.181 2.350 134,960 2.2191 -2.17%
2011-06-14 0 0.460 0.455 0.465 0.460 0.470 280,000 129,800 0.4636 2.229 2.205 2.253 2.229 2.278 57,781 2.2464 -2.13%
2011-06-13 0 0.470 0.445 0.470 0.470 0.470 500,000 235,000 0.4700 2.278 2.156 2.278 2.278 2.278 103,180 2.2776 0.00%
2011-06-10 0 0.470 0.435 0.475 0.425 0.460 104,000 48,270 0.4641 2.278 2.108 2.302 2.060 2.229 21,461 2.2491 1.08%
2011-06-09 0 0.465 0.435 0.465 - - 0 0 - 2.253 2.108 2.253 - - 0 - -2.11%
2011-06-08 0 0.475 0.455 0.500 0.475 0.480 636,000 302,600 0.4758 2.302 2.205 2.423 2.302 2.326 131,245 2.3056 0.00%
2011-06-07 0 0.475 0.455 0.475 0.450 0.520 212,000 98,390 0.4641 2.302 2.205 2.302 2.181 2.520 43,748 2.2490 -2.06%
2011-06-03 0 0.485 0.420 0.520 0.455 0.520 104,000 48,130 0.4628 2.350 2.035 2.520 2.205 2.520 21,461 2.2426 4.30%
2011-06-02 0 0.465 0.440 0.465 - - 0 0 - 2.253 2.132 2.253 - - 0 - 0.00%
2011-06-01 0 0.465 0.415 0.465 - - 0 0 - 2.253 2.011 2.253 - - 0 - 0.00%
2011-05-31 0 0.465 0.465 0.475 0.460 0.465 288,000 133,590 0.4639 2.253 2.253 2.302 2.229 2.253 59,432 2.2478 -1.06%
2011-05-30 0 0.470 0.455 0.470 0.440 0.480 550,000 251,410 0.4571 2.278 2.205 2.278 2.132 2.326 113,498 2.2151 9.30%
2011-05-27 0 0.430 0.420 0.480 0.430 0.480 180,000 80,180 0.4454 2.084 2.035 2.326 2.084 2.326 37,145 2.1586 -4.44%
2011-05-26 0 0.450 0.450 0.475 0.450 0.460 190,000 87,340 0.4597 2.181 2.181 2.302 2.181 2.229 39,208 2.2276 0.00%
2011-05-25 0 0.450 0.420 0.450 0.440 0.450 102,000 44,900 0.4402 2.181 2.035 2.181 2.132 2.181 21,049 2.1331 -2.17%
2011-05-24 0 0.460 0.440 0.465 - - 0 0 - 2.229 2.132 2.253 - - 0 - 0.00%
2011-05-23 0 0.460 0.455 0.460 - - 0 0 - 2.229 2.205 2.229 - - 0 - 0.00%
2011-05-20 0 0.460 0.455 0.460 0.450 0.500 1,144,000 529,640 0.4630 2.229 2.205 2.229 2.181 2.423 236,076 2.2435 -4.17%
2011-05-19 0 0.480 0.470 0.490 0.470 0.520 616,000 302,880 0.4917 2.326 2.278 2.374 2.278 2.520 127,118 2.3827 -5.88%
2011-05-18 0 0.510 0.500 0.510 0.520 0.520 2,000 1,040 0.5200 2.471 2.423 2.471 2.520 2.520 413 2.5199 0.00%
2011-05-17 0 0.510 0.500 0.510 0.495 0.510 464,000 231,540 0.4990 2.471 2.423 2.471 2.399 2.471 95,751 2.4181 -1.92%
2011-05-16 0 0.520 0.500 0.520 0.500 0.530 752,000 380,960 0.5066 2.520 2.423 2.520 2.423 2.568 155,183 2.4549 0.00%
2011-05-13 0 0.520 0.510 0.530 0.500 0.530 206,000 106,320 0.5161 2.520 2.471 2.568 2.423 2.568 42,510 2.5010 -3.70%
2011-05-12 0 0.540 0.530 0.550 0.520 0.660 10,754,000 6,248,680 0.5811 2.617 2.568 2.665 2.520 3.198 2,219,200 2.8157 3.85%
2011-05-11 0 0.520 0.490 0.520 - - 0 0 - 2.520 2.374 2.520 - - 0 - 0.00%
2011-05-09 0 0.520 0.495 0.520 0.495 0.520 110,000 54,700 0.4973 2.520 2.399 2.520 2.399 2.520 22,700 2.4097 1.96%
2011-05-06 0 0.510 0.480 0.510 0.480 0.520 36,000 17,940 0.4983 2.471 2.326 2.471 2.326 2.520 7,429 2.4149 0.00%
2011-05-05 0 0.510 0.490 0.510 0.500 0.530 84,000 42,100 0.5012 2.471 2.374 2.471 2.423 2.568 17,334 2.4287 0.00%
2011-05-04 0 0.510 0.510 0.520 0.495 0.530 12,000 6,210 0.5175 2.471 2.471 2.520 2.399 2.568 2,476 2.5077 -1.92%
2011-05-03 0 0.520 0.500 0.520 - - 0 0 - 2.520 2.423 2.520 - - 0 - 0.00%
2011-04-29 0 0.520 0.500 0.520 0.500 0.530 222,000 113,700 0.5122 2.520 2.423 2.520 2.423 2.568 45,812 2.4819 0.00%
2011-04-28 0 0.520 0.490 0.520 0.510 0.520 154,000 77,580 0.5038 2.520 2.374 2.520 2.471 2.520 31,780 2.4412 -1.89%
2011-04-27 0 0.530 0.510 0.530 0.530 0.530 50,000 26,500 0.5300 2.568 2.471 2.568 2.568 2.568 10,318 2.5683 1.92%
2011-04-26 0 0.520 0.500 0.530 - - 0 0 - 2.520 2.423 2.568 - - 0 - 0.00%
2011-04-21 0 0.520 0.500 0.520 0.510 0.520 12,000 6,140 0.5117 2.520 2.423 2.520 2.471 2.520 2,476 2.4795 4.00%
2011-04-20 0 0.500 0.500 0.510 0.500 0.510 360,000 180,900 0.5025 2.423 2.423 2.471 2.423 2.471 74,290 2.4351 -3.85%
2011-04-19 0 0.520 0.490 0.520 0.500 0.520 46,000 23,340 0.5074 2.520 2.374 2.520 2.423 2.520 9,493 2.4588 0.00%
2011-04-18 0 0.520 0.510 0.520 - - 0 0 - 2.520 2.471 2.520 - - 0 - -1.89%
2011-04-15 0 0.530 0.510 0.530 0.530 0.530 14,000 7,420 0.5300 2.568 2.471 2.568 2.568 2.568 2,889 2.5683 1.92%
2011-04-14 0 0.520 0.510 0.520 0.500 0.540 352,000 177,560 0.5044 2.520 2.471 2.520 2.423 2.617 72,639 2.4444 0.00%
2011-04-13 0 0.520 0.500 0.520 0.510 0.540 22,000 11,480 0.5218 2.520 2.423 2.520 2.471 2.617 4,540 2.5287 -3.70%
2011-04-12 0 0.540 0.510 0.540 0.500 0.540 22,000 11,280 0.5127 2.617 2.471 2.617 2.423 2.617 4,540 2.4846 1.89%
2011-04-11 0 0.530 0.500 0.530 0.500 0.540 836,000 424,860 0.5082 2.568 2.423 2.568 2.423 2.617 172,517 2.4627 -1.85%
2011-04-08 0 0.540 0.510 0.540 0.540 0.540 2,000 1,080 0.5400 2.617 2.471 2.617 2.617 2.617 413 2.6168 1.89%
2011-04-07 0 0.530 0.520 0.530 0.510 0.540 70,000 37,320 0.5331 2.568 2.520 2.568 2.471 2.617 14,445 2.5836 0.00%
2011-04-06 0 0.530 0.510 0.530 0.510 0.530 20,000 10,560 0.5280 2.568 2.471 2.568 2.471 2.568 4,127 2.5586 3.92%
2011-04-04 0 0.510 0.510 0.530 0.510 0.540 32,000 16,380 0.5119 2.471 2.471 2.568 2.471 2.617 6,604 2.4805 0.00%
2011-04-01 0 0.510 0.510 0.540 0.510 0.510 20,000 10,200 0.5100 2.471 2.471 2.617 2.471 2.471 4,127 2.4714 -5.56%
2011-03-31 0 0.540 0.510 0.540 0.560 0.560 2,000 1,120 0.5600 2.617 2.471 2.617 2.714 2.714 413 2.7137 0.00%
2011-03-30 0 0.540 0.510 0.540 0.510 0.540 50,000 26,340 0.5268 2.617 2.471 2.617 2.471 2.617 10,318 2.5528 0.00%
2011-03-29 0 0.540 0.510 0.540 - - 0 0 - 2.617 2.471 2.617 - - 0 - 0.00%
2011-03-28 0 0.540 0.530 0.540 - - 0 0 - 2.617 2.568 2.617 - - 0 - 0.00%
2011-03-25 0 0.540 0.510 0.540 - - 0 0 - 2.617 2.471 2.617 - - 0 - 0.00%
2011-03-24 0 0.540 0.510 0.540 0.540 0.540 80,000 43,200 0.5400 2.617 2.471 2.617 2.617 2.617 16,509 2.6168 0.00%
2011-03-23 0 0.540 0.520 0.540 0.520 0.540 264,000 138,340 0.5240 2.617 2.520 2.617 2.520 2.617 54,479 2.5393 3.85%
2011-03-22 0 0.520 0.520 0.530 0.500 0.550 1,032,000 526,500 0.5102 2.520 2.520 2.568 2.423 2.665 212,964 2.4722 -5.45%
2011-03-21 0 0.550 0.520 0.550 0.550 0.550 312,000 171,300 0.5490 2.665 2.520 2.665 2.665 2.665 64,384 2.6606 3.77%
2011-03-18 0 0.530 0.520 0.530 0.530 0.530 370,000 196,100 0.5300 2.568 2.520 2.568 2.568 2.568 76,353 2.5683 -5.36%
2011-03-17 0 0.560 0.530 0.560 0.540 0.590 622,000 342,100 0.5500 2.714 2.568 2.714 2.617 2.859 128,356 2.6652 3.70%
2011-03-16 0 0.540 0.530 0.540 0.520 0.540 366,000 196,980 0.5382 2.617 2.568 2.617 2.520 2.617 75,528 2.6080 -1.82%
2011-03-15 0 0.550 0.530 0.550 0.530 0.560 812,000 449,420 0.5535 2.665 2.568 2.665 2.568 2.714 167,565 2.6821 -3.51%
2011-03-14 0 0.570 0.570 0.580 0.560 0.570 300,000 170,700 0.5690 2.762 2.762 2.811 2.714 2.762 61,908 2.7573 0.00%
2011-03-11 0 0.570 0.550 0.590 0.560 0.570 476,000 269,260 0.5657 2.762 2.665 2.859 2.714 2.762 98,228 2.7412 0.00%
2011-03-10 0 0.570 0.580 0.590 0.570 0.590 350,000 201,100 0.5746 2.762 2.811 2.859 2.762 2.859 72,226 2.7843 -3.39%
2011-03-09 0 0.590 0.590 0.600 0.580 0.600 406,000 238,760 0.5881 2.859 2.859 2.908 2.811 2.908 83,782 2.8498 -1.67%
2011-03-08 0 0.600 0.590 0.600 0.590 0.610 1,830,000 1,106,140 0.6044 2.908 2.859 2.908 2.859 2.956 377,640 2.9291 0.00%
2011-03-07 0 0.600 0.590 0.600 0.530 0.600 10,400,000 5,990,320 0.5760 2.908 2.859 2.908 2.568 2.908 2,146,148 2.7912 13.21%
2011-03-04 0 0.530 0.530 0.540 0.510 0.540 650,000 337,600 0.5194 2.568 2.568 2.617 2.471 2.617 134,134 2.5169 6.00%
2011-03-03 0 0.500 0.500 0.530 - - 2,000 1,000 0.5000 2.423 2.423 2.568 - - 413 2.4229 0.00%
2011-03-02 0 0.500 0.500 0.510 0.500 0.510 1,590,000 798,800 0.5024 2.423 2.423 2.471 2.423 2.471 328,113 2.4345 -1.96%
2011-03-01 0 0.510 0.510 0.520 0.500 0.500 1,284,000 642,000 0.5000 2.471 2.471 2.520 2.423 2.423 264,967 2.4229 2.00%
2011-02-28 0 0.500 0.510 0.520 0.500 0.510 320,000 160,280 0.5009 2.423 2.471 2.520 2.423 2.471 66,035 2.4272 -1.96%
2011-02-25 0 0.510 0.500 0.510 0.500 0.510 222,000 113,000 0.5090 2.471 2.423 2.471 2.423 2.471 45,812 2.4666 3.03%
2011-02-24 0 0.495 0.485 0.495 0.490 0.550 6,018,000 3,072,610 0.5106 2.399 2.350 2.399 2.374 2.665 1,241,877 2.4742 -10.00%
2011-02-23 0 0.550 0.550 0.560 0.540 0.550 200,000 109,000 0.5450 2.665 2.665 2.714 2.617 2.665 41,272 2.6410 5.77%
2011-02-22 0 0.520 0.510 0.540 0.520 0.550 1,770,000 937,800 0.5298 2.520 2.471 2.617 2.520 2.665 365,258 2.5675 -8.77%
2011-02-21 0 0.570 0.550 0.570 0.550 0.570 440,000 242,800 0.5518 2.762 2.665 2.762 2.665 2.762 90,799 2.6741 3.64%
2011-02-18 0 0.550 0.550 0.570 0.550 0.560 552,000 307,500 0.5571 2.665 2.665 2.762 2.665 2.714 113,911 2.6995 -3.51%
2011-02-17 0 0.570 0.570 0.580 0.560 0.570 870,000 495,700 0.5698 2.762 2.762 2.811 2.714 2.762 179,534 2.7610 0.00%
2011-02-16 0 0.570 0.550 0.570 0.540 0.570 526,000 290,040 0.5514 2.762 2.665 2.762 2.617 2.762 108,546 2.6721 7.55%
2011-02-15 0 0.530 0.530 0.550 0.530 0.530 500,000 265,000 0.5300 2.568 2.568 2.665 2.568 2.568 103,180 2.5683 -3.64%
2011-02-14 0 0.550 0.530 0.560 0.540 0.550 228,000 125,120 0.5488 2.665 2.568 2.714 2.617 2.665 47,050 2.6593 1.85%
2011-02-11 0 0.540 0.530 0.540 0.540 0.540 250,000 135,000 0.5400 2.617 2.568 2.617 2.617 2.617 51,590 2.6168 0.00%
2011-02-10 0 0.540 0.540 0.550 0.540 0.550 360,000 197,500 0.5486 2.617 2.617 2.665 2.617 2.665 74,290 2.6585 -3.57%
2011-02-09 0 0.560 0.550 0.560 - - 0 0 - 2.714 2.665 2.714 - - 0 - 0.00%
2011-02-08 0 0.560 0.540 0.560 - - 0 0 - 2.714 2.617 2.714 - - 0 - 0.00%
2011-02-07 0 0.560 0.550 0.560 0.560 0.560 508,000 284,480 0.5600 2.714 2.665 2.714 2.714 2.714 104,831 2.7137 0.00%
2011-02-02 0 0.560 0.550 0.560 0.540 0.560 60,252 33,091 0.5492 2.714 2.665 2.714 2.617 2.714 12,434 2.6614 1.82%
2011-02-01 0 0.550 0.550 0.560 0.540 0.560 140,000 76,260 0.5447 2.665 2.665 2.714 2.617 2.714 28,890 2.6396 -1.79%
2011-01-31 0 0.560 0.550 0.560 0.540 0.560 312,000 171,000 0.5481 2.714 2.665 2.714 2.617 2.714 64,384 2.6559 1.82%
2011-01-28 0 0.550 0.550 0.560 0.540 0.570 230,000 128,000 0.5565 2.665 2.665 2.714 2.617 2.762 47,463 2.6968 1.85%
2011-01-27 0 0.540 0.540 0.550 0.540 0.570 470,000 253,900 0.5402 2.617 2.617 2.665 2.617 2.762 96,989 2.6178 -1.82%
2011-01-26 0 0.550 0.540 0.550 0.550 0.560 110,000 60,600 0.5509 2.665 2.617 2.665 2.665 2.714 22,700 2.6696 0.00%
2011-01-25 0 0.550 0.540 0.560 0.540 0.550 1,110,000 603,500 0.5437 2.665 2.617 2.714 2.617 2.665 229,060 2.6347 -3.51%
2011-01-24 0 0.570 0.560 0.570 0.560 0.570 324,000 182,720 0.5640 2.762 2.714 2.762 2.714 2.762 66,861 2.7328 0.00%
2011-01-21 0 0.570 0.560 0.570 0.560 0.580 402,000 226,540 0.5635 2.762 2.714 2.762 2.714 2.811 82,957 2.7308 0.00%
2011-01-20 0 0.570 0.570 0.580 0.560 0.580 990,000 563,700 0.5694 2.762 2.762 2.811 2.714 2.811 204,297 2.7592 -1.72%
2011-01-19 0 0.580 0.570 0.580 0.550 0.580 310,000 174,400 0.5626 2.811 2.762 2.811 2.665 2.811 63,972 2.7262 0.00%
2011-01-18 0 0.580 0.570 0.580 0.570 0.610 1,672,003 980,442 0.5864 2.811 2.762 2.811 2.762 2.956 345,035 2.8416 1.75%
2011-01-17 0 0.570 0.560 0.580 0.560 0.580 2,356,000 1,352,980 0.5743 2.762 2.714 2.811 2.714 2.811 486,185 2.7828 0.00%
2011-01-14 0 0.570 0.550 0.570 0.550 0.570 310,000 174,700 0.5635 2.762 2.665 2.762 2.665 2.762 63,972 2.7309 0.00%
2011-01-13 0 0.570 0.550 0.570 0.520 0.570 232,000 125,760 0.5421 2.762 2.665 2.762 2.520 2.762 47,876 2.6268 1.79%
2011-01-12 0 0.560 0.530 0.570 - - 0 0 - 2.714 2.568 2.762 - - 0 - 0.00%
2011-01-11 0 0.560 0.520 0.570 - - 0 0 - 2.714 2.520 2.762 - - 0 - 0.00%
2011-01-10 0 0.560 0.530 0.560 - - 0 0 - 2.714 2.568 2.714 - - 0 - 0.00%
2011-01-07 0 0.560 0.560 0.570 0.560 0.580 868,000 495,940 0.5714 2.714 2.714 2.762 2.714 2.811 179,121 2.7687 -1.75%
2011-01-06 0 0.570 0.560 0.570 0.540 0.570 880,000 484,560 0.5506 2.762 2.714 2.762 2.617 2.762 181,597 2.6683 11.76%
2011-01-05 0 0.510 0.510 0.540 0.510 0.540 24,000 12,360 0.5150 2.471 2.471 2.617 2.471 2.617 4,953 2.4956 -5.56%
2011-01-04 0 0.540 0.540 0.560 0.500 0.540 996,000 518,860 0.5209 2.617 2.617 2.714 2.423 2.617 205,535 2.5244 8.00%
2011-01-03 0 0.500 0.500 0.520 0.500 0.520 614,000 312,500 0.5090 2.423 2.423 2.520 2.423 2.520 126,705 2.4664 -7.41%
2010-12-31 0 0.540 0.510 0.540 0.530 0.540 14,000 7,480 0.5343 2.617 2.471 2.617 2.568 2.617 2,889 2.5891 3.85%
2010-12-30 0 0.520 0.510 0.520 0.510 0.520 152,000 78,040 0.5134 2.520 2.471 2.520 2.471 2.520 31,367 2.4880 5.05%
2010-12-29 0 0.495 0.495 0.510 0.480 0.510 956,000 473,780 0.4956 2.399 2.399 2.471 2.326 2.471 197,281 2.4016 1.02%
2010-12-28 0 0.490 0.460 0.490 0.480 0.495 198,000 95,090 0.4803 2.374 2.229 2.374 2.326 2.399 40,859 2.3273 -3.92%
2010-12-24 0 0.510 0.490 0.520 - - 0 0 - 2.471 2.374 2.520 - - 0 - 0.00%
2010-12-23 0 0.510 0.495 0.510 0.500 0.520 1,340,000 672,100 0.5016 2.471 2.399 2.471 2.423 2.520 276,523 2.4305 -5.56%
2010-12-22 0 0.540 0.540 0.550 0.540 0.570 3,434,000 1,854,420 0.5400 2.617 2.617 2.665 2.617 2.762 708,642 2.6169 0.00%
2010-12-21 0 0.540 0.520 0.540 0.520 0.540 366,000 191,540 0.5233 2.617 2.520 2.617 2.520 2.617 75,528 2.5360 5.88%
2010-12-20 0 0.510 0.510 0.520 0.490 0.510 490,000 246,280 0.5026 2.471 2.471 2.520 2.374 2.471 101,117 2.4356 -1.92%
2010-12-17 0 0.520 0.510 0.520 0.500 0.520 824,000 413,360 0.5017 2.520 2.471 2.520 2.423 2.520 170,041 2.4309 -3.70%
2010-12-16 0 0.540 0.520 0.540 0.520 0.550 756,000 402,800 0.5328 2.617 2.520 2.617 2.520 2.665 156,008 2.5819 -3.57%
2010-12-15 0 0.560 0.540 0.560 0.550 0.580 2,434,000 1,353,440 0.5561 2.714 2.617 2.714 2.665 2.811 502,281 2.6946 -1.75%
2010-12-14 0 0.570 0.570 0.580 0.560 0.570 200,000 112,500 0.5625 2.762 2.762 2.811 2.714 2.762 41,272 2.7258 -1.72%
2010-12-13 0 0.580 0.560 0.580 0.560 0.580 396,000 221,840 0.5602 2.811 2.714 2.811 2.714 2.811 81,719 2.7147 -1.69%
2010-12-10 0 0.590 0.560 0.590 0.570 0.590 506,000 290,540 0.5742 2.859 2.714 2.859 2.762 2.859 104,418 2.7825 0.00%
2010-12-09 0 0.590 0.570 0.590 0.550 0.590 942,000 540,860 0.5742 2.859 2.762 2.859 2.665 2.859 194,392 2.7823 -1.67%
2010-12-08 0 0.600 0.560 0.600 0.550 0.600 694,000 394,900 0.5690 2.908 2.714 2.908 2.665 2.908 143,214 2.7574 0.00%
2010-12-07 0 0.600 0.590 0.600 0.580 0.600 946,000 556,800 0.5886 2.908 2.859 2.908 2.811 2.908 195,217 2.8522 0.00%
2010-12-06 0 0.600 0.590 0.600 0.600 0.600 248,000 148,800 0.6000 2.908 2.859 2.908 2.908 2.908 51,177 2.9075 0.00%
2010-12-03 0 0.600 0.590 0.600 0.590 0.610 1,576,000 947,760 0.6014 2.908 2.859 2.908 2.859 2.956 325,224 2.9142 0.00%
2010-12-02 0 0.600 0.570 0.600 0.570 0.600 580,000 332,680 0.5736 2.908 2.762 2.908 2.762 2.908 119,689 2.7795 5.26%
2010-12-01 0 0.570 0.560 0.570 0.550 0.570 884,000 493,400 0.5581 2.762 2.714 2.762 2.665 2.762 182,423 2.7047 0.00%
2010-11-30 0 0.570 0.560 0.570 0.550 0.570 8,500,000 4,827,420 0.5679 2.762 2.714 2.762 2.665 2.762 1,754,064 2.7521 -1.72%
2010-11-29 0 0.580 0.560 0.580 0.560 0.590 660,000 379,820 0.5755 2.811 2.714 2.811 2.714 2.859 136,198 2.7887 0.00%
2010-11-26 0 0.580 0.560 0.580 0.560 0.590 284,000 161,680 0.5693 2.811 2.714 2.811 2.714 2.859 58,606 2.7587 0.00%
2010-11-25 0 0.580 0.560 0.580 0.560 0.580 1,166,000 661,540 0.5674 2.811 2.714 2.811 2.714 2.811 240,616 2.7494 0.00%
2010-11-24 0 0.580 0.570 0.580 0.560 0.580 342,000 195,700 0.5722 2.811 2.762 2.811 2.714 2.811 70,575 2.7729 -1.69%
2010-11-23 0 0.590 0.570 0.590 0.550 0.600 986,000 571,900 0.5800 2.859 2.762 2.859 2.665 2.908 203,471 2.8107 -3.28%
2010-11-22 0 0.610 0.610 0.620 0.600 0.610 558,000 340,040 0.6094 2.956 2.956 3.004 2.908 2.956 115,149 2.9530 0.00%
2010-11-19 0 0.610 0.600 0.610 0.580 0.620 982,000 591,800 0.6026 2.956 2.908 2.956 2.811 3.004 202,646 2.9204 -1.61%
2010-11-18 0 0.620 0.610 0.630 0.580 0.630 3,008,000 1,833,600 0.6096 3.004 2.956 3.053 2.811 3.053 620,732 2.9539 8.77%
2010-11-17 0 0.570 0.550 0.570 0.540 0.570 508,000 278,940 0.5491 2.762 2.665 2.762 2.617 2.762 104,831 2.6609 1.79%
2010-11-16 0 0.560 0.540 0.560 0.550 0.600 7,638,000 4,321,960 0.5658 2.714 2.617 2.714 2.665 2.908 1,576,181 2.7420 -5.08%
2010-11-15 0 0.590 0.570 0.590 0.560 0.590 1,906,000 1,102,100 0.5782 2.859 2.762 2.859 2.714 2.859 393,323 2.8020 3.51%
2010-11-12 0 0.570 0.560 0.590 0.560 0.600 2,854,000 1,639,260 0.5744 2.762 2.714 2.859 2.714 2.908 588,953 2.7833 -8.06%
2010-11-11 0 0.620 0.600 0.610 0.600 0.640 1,894,000 1,177,980 0.6220 3.004 2.908 2.956 2.908 3.101 390,847 3.0139 -4.62%
2010-11-10 0 0.650 0.640 0.650 0.630 0.660 4,042,000 2,631,700 0.6511 3.150 3.101 3.150 3.053 3.198 834,109 3.1551 0.00%
2010-11-09 0 0.650 0.630 0.650 0.600 0.650 5,022,000 3,191,800 0.6356 3.150 3.053 3.150 2.908 3.150 1,036,342 3.0799 4.84%
2010-11-08 0 0.620 0.600 0.620 0.600 0.620 2,600,000 1,586,820 0.6103 3.004 2.908 3.004 2.908 3.004 536,537 2.9575 3.33%
2010-11-05 0 0.600 0.600 0.610 0.590 0.620 3,550,000 2,160,100 0.6085 2.908 2.908 2.956 2.859 3.004 732,580 2.9486 0.00%
2010-11-04 0 0.600 0.590 0.600 0.540 0.600 3,616,000 2,062,160 0.5703 2.908 2.859 2.908 2.617 2.908 746,199 2.7636 9.09%
2010-11-03 0 0.550 0.530 0.550 0.530 0.580 1,354,000 755,440 0.5579 2.665 2.568 2.665 2.568 2.811 279,412 2.7037 -3.51%
2010-11-02 0 0.570 0.550 0.570 0.500 0.640 11,482,000 6,630,420 0.5775 2.762 2.665 2.762 2.423 3.101 2,369,430 2.7983 0.00%
2010-11-01 0 0.570 0.570 0.580 0.490 0.590 8,694,000 4,848,360 0.5577 2.762 2.762 2.811 2.374 2.859 1,794,098 2.7024 18.75%
2010-10-29 0 0.480 0.480 0.485 0.480 0.480 1,074,000 515,520 0.4800 2.326 2.326 2.350 2.326 2.326 221,631 2.3260 -1.03%
2010-10-28 0 0.485 0.475 0.485 0.475 0.485 1,078,000 516,080 0.4787 2.350 2.302 2.350 2.302 2.350 222,457 2.3199 4.30%
2010-10-27 0 0.465 0.465 0.475 0.450 0.480 4,278,000 1,942,400 0.4540 2.253 2.253 2.302 2.181 2.326 882,810 2.2002 0.00%
2010-10-26 0 0.465 0.455 0.465 0.460 0.485 1,506,000 694,160 0.4609 2.253 2.205 2.253 2.229 2.350 310,779 2.2336 -2.11%
2010-10-25 0 0.475 0.470 0.475 0.450 0.500 2,114,000 994,310 0.4703 2.302 2.278 2.302 2.181 2.423 436,246 2.2792 4.40%
2010-10-22 0 0.455 0.455 0.460 0.455 0.465 1,180,000 542,900 0.4601 2.205 2.205 2.229 2.205 2.253 243,505 2.2295 -4.21%
2010-10-21 0 0.475 0.460 0.475 0.460 0.480 452,000 211,360 0.4676 2.302 2.229 2.302 2.229 2.326 93,275 2.2660 1.06%
2010-10-20 0 0.470 0.465 0.475 0.455 0.480 16,396,000 7,409,020 0.4519 2.278 2.253 2.302 2.205 2.326 3,383,486 2.1898 4.44%
2010-10-19 0 0.450 0.445 0.460 0.450 0.485 2,972,000 1,341,400 0.4513 2.181 2.156 2.229 2.181 2.350 613,303 2.1872 -2.17%
2010-10-18 0 0.460 0.460 0.470 0.455 0.485 1,914,000 901,340 0.4709 2.229 2.229 2.278 2.205 2.350 394,974 2.2820 -5.15%
2010-10-15 0 0.485 0.480 0.490 0.405 0.485 4,408,810 1,966,958 0.4461 2.350 2.326 2.374 1.963 2.350 909,804 2.1620 21.25%
2010-10-14 0 0.400 0.400 0.415 0.400 0.410 868,000 349,870 0.4031 1.938 1.938 2.011 1.938 1.987 179,121 1.9533 -1.23%
2010-10-13 0 0.405 0.395 0.405 - - 0 0 - 1.963 1.914 1.963 - - 0 - 0.00%
2010-10-12 0 0.405 0.390 0.405 0.380 0.410 252,000 101,580 0.4031 1.963 1.890 1.963 1.841 1.987 52,003 1.9534 -1.22%
2010-10-11 0 0.410 0.400 0.410 0.395 0.420 692,000 280,920 0.4060 1.987 1.938 1.987 1.914 2.035 142,801 1.9672 0.00%
2010-10-08 0 0.410 0.395 0.410 0.390 0.410 240,000 94,900 0.3954 1.987 1.914 1.987 1.890 1.987 49,527 1.9161 0.00%
2010-10-07 0 0.410 0.405 0.420 0.410 0.420 290,000 119,460 0.4119 1.987 1.963 2.035 1.987 2.035 59,845 1.9962 -2.38%
2010-10-06 0 0.420 0.415 0.420 0.415 0.425 1,956,000 818,560 0.4185 2.035 2.011 2.035 2.011 2.060 403,641 2.0279 -1.18%
2010-10-05 0 0.425 0.425 0.440 0.420 0.440 2,088,000 884,500 0.4236 2.060 2.060 2.132 2.035 2.132 430,881 2.0528 -3.41%
2010-10-04 0 0.440 0.435 0.445 0.425 0.455 1,550,000 684,780 0.4418 2.132 2.108 2.156 2.060 2.205 319,859 2.1409 3.53%
2010-09-30 0 0.425 0.400 0.425 0.400 0.425 202,000 81,790 0.4049 2.060 1.938 2.060 1.938 2.060 41,685 1.9621 6.25%
2010-09-29 0 0.400 0.400 0.420 0.400 0.420 1,470,000 600,100 0.4082 1.938 1.938 2.035 1.938 2.035 303,350 1.9782 -4.76%
2010-09-28 0 0.420 0.400 0.420 0.400 0.420 2,972,000 1,207,000 0.4061 2.035 1.938 2.035 1.938 2.035 613,303 1.9680 6.33%
2010-09-27 0 0.395 0.395 0.400 0.380 0.410 4,134,000 1,635,720 0.3957 1.914 1.914 1.938 1.841 1.987 853,094 1.9174 -2.47%
2010-09-24 0 0.405 0.395 0.405 0.390 0.425 526,000 210,440 0.4001 1.963 1.914 1.963 1.890 2.060 108,546 1.9387 -2.41%
2010-09-22 0 0.415 0.415 0.425 0.380 0.460 8,282,000 3,516,280 0.4246 2.011 2.011 2.060 1.841 2.229 1,709,077 2.0574 2.47%
2010-09-21 0 0.405 0.390 0.410 0.315 0.405 9,418,000 3,413,040 0.3624 1.963 1.890 1.987 1.526 1.963 1,943,502 1.7561 28.57%
2010-09-20 0 0.315 0.310 0.320 0.305 0.315 774,000 239,790 0.3098 1.526 1.502 1.551 1.478 1.526 159,723 1.5013 0.00%
2010-09-17 0 0.315 0.310 0.320 0.305 0.315 862,000 269,640 0.3128 1.526 1.502 1.551 1.478 1.526 177,883 1.5158 0.00%
2010-09-16 0 0.315 0.305 0.315 0.305 0.320 702,000 220,530 0.3141 1.526 1.478 1.526 1.478 1.551 144,865 1.5223 3.28%
2010-09-15 0 0.305 0.305 0.310 0.305 0.310 482,000 147,220 0.3054 1.478 1.478 1.502 1.478 1.502 99,466 1.4801 -1.61%
2010-09-14 0 0.310 0.310 0.315 0.310 0.315 730,000 226,550 0.3103 1.502 1.502 1.526 1.502 1.526 150,643 1.5039 -1.59%
2010-09-13 0 0.315 0.310 0.320 0.310 0.315 1,788,000 558,300 0.3122 1.526 1.502 1.551 1.502 1.526 368,972 1.5131 1.61%
2010-09-10 0 0.310 0.305 0.315 0.290 0.320 5,044,000 1,535,230 0.3044 1.502 1.478 1.526 1.405 1.551 1,040,882 1.4749 5.08%
2010-09-09 0 0.295 0.295 0.305 0.295 0.310 302,000 89,200 0.2954 1.430 1.430 1.478 1.430 1.502 62,321 1.4313 -3.28%
2010-09-08 0 0.305 0.300 0.305 0.295 0.310 554,000 164,710 0.2973 1.478 1.454 1.478 1.430 1.502 114,324 1.4407 0.00%
2010-09-07 0 0.305 0.300 0.305 0.290 0.305 770,000 226,420 0.2941 1.478 1.454 1.478 1.405 1.478 158,898 1.4249 -1.61%
2010-09-06 0 0.310 0.305 0.315 0.305 0.315 1,656,000 506,580 0.3059 1.502 1.478 1.526 1.478 1.526 341,733 1.4824 -3.12%
2010-09-03 0 0.320 0.305 0.320 0.305 0.325 922,000 286,630 0.3109 1.551 1.478 1.551 1.478 1.575 190,264 1.5065 -1.54%
2010-09-02 0 0.325 0.325 0.330 0.300 0.335 7,276,000 2,340,460 0.3217 1.575 1.575 1.599 1.454 1.623 1,501,478 1.5588 6.56%
2010-09-01 0 0.305 0.290 0.305 0.305 0.310 388,000 119,430 0.3078 1.478 1.405 1.478 1.478 1.502 80,068 1.4916 1.67%
2010-08-31 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 1.454 1.357 1.454 1.454 1.454 413 1.4538 0.00%
2010-08-30 0 0.300 0.290 0.300 0.290 0.300 1,832,000 539,300 0.2944 1.454 1.405 1.454 1.405 1.454 378,052 1.4265 0.00%
2010-08-27 0 0.300 0.290 0.300 0.285 0.300 166,000 48,290 0.2909 1.454 1.405 1.454 1.381 1.454 34,256 1.4097 0.00%
2010-08-26 0 0.300 0.290 0.300 0.285 0.300 1,650,000 487,460 0.2954 1.454 1.405 1.454 1.381 1.454 340,495 1.4316 7.14%
2010-08-25 0 0.280 0.280 0.290 0.280 0.310 598,000 170,860 0.2857 1.357 1.357 1.405 1.357 1.502 123,404 1.3846 -5.08%
2010-08-24 0 0.295 0.285 0.295 0.280 0.300 714,000 211,620 0.2964 1.430 1.381 1.430 1.357 1.454 147,341 1.4363 -1.67%
2010-08-23 0 0.300 0.280 0.300 - - 0 0 - 1.454 1.357 1.454 - - 0 - -1.64%
2010-08-20 0 0.305 0.285 0.305 0.285 0.305 14,000 4,110 0.2936 1.478 1.381 1.478 1.381 1.478 2,889 1.4226 0.00%
2010-08-19 0 0.305 0.295 0.310 0.295 0.310 652,000 193,690 0.2971 1.478 1.430 1.502 1.430 1.502 134,547 1.4396 1.67%
2010-08-18 0 0.300 0.300 0.305 0.290 0.310 3,566,000 1,074,680 0.3014 1.454 1.454 1.478 1.405 1.502 735,881 1.4604 3.45%
2010-08-17 0 0.290 0.280 0.290 0.280 0.290 108,000 31,020 0.2872 1.405 1.357 1.405 1.357 1.405 22,287 1.3918 5.45%
2010-08-16 0 0.275 0.275 0.280 0.275 0.285 876,000 247,400 0.2824 1.333 1.333 1.357 1.333 1.381 180,772 1.3686 -3.51%
2010-08-13 0 0.285 0.280 0.285 0.280 0.290 730,000 209,450 0.2869 1.381 1.357 1.381 1.357 1.405 150,643 1.3904 1.79%
2010-08-12 0 0.280 0.265 0.280 0.270 0.285 764,000 206,390 0.2701 1.357 1.284 1.357 1.308 1.381 157,659 1.3091 -5.08%
2010-08-11 0 0.295 0.280 0.295 0.270 0.295 886,000 243,910 0.2753 1.430 1.357 1.430 1.308 1.430 182,835 1.3340 0.00%
2010-08-10 0 0.295 0.280 0.295 0.270 0.300 348,000 98,710 0.2836 1.430 1.357 1.430 1.308 1.454 71,813 1.3745 -3.28%
2010-08-09 0 0.305 0.300 0.315 0.305 0.305 260,000 79,300 0.3050 1.478 1.454 1.526 1.478 1.478 53,654 1.4780 -1.61%
2010-08-06 0 0.310 0.300 0.310 0.300 0.315 298,256 90,519 0.3035 1.502 1.454 1.502 1.454 1.526 61,548 1.4707 0.00%
2010-08-05 0 0.310 0.300 0.310 0.290 0.310 1,466,000 444,420 0.3032 1.502 1.454 1.502 1.405 1.502 302,524 1.4690 1.64%
2010-08-04 0 0.305 0.300 0.310 0.305 0.310 200,000 61,500 0.3075 1.478 1.454 1.502 1.478 1.502 41,272 1.4901 0.00%
2010-08-03 0 0.305 0.305 0.310 0.305 0.320 1,226,000 377,380 0.3078 1.478 1.478 1.502 1.478 1.551 252,998 1.4916 -4.69%
2010-08-02 0 0.320 0.310 0.320 0.305 0.320 636,000 199,470 0.3136 1.551 1.502 1.551 1.478 1.551 131,245 1.5198 3.23%
2010-07-30 0 0.310 0.305 0.315 0.295 0.310 296,000 90,720 0.3065 1.502 1.478 1.526 1.430 1.502 61,083 1.4852 0.00%
2010-07-29 0 0.310 0.305 0.315 0.305 0.325 2,182,000 686,050 0.3144 1.502 1.478 1.526 1.478 1.575 450,278 1.5236 0.00%
2010-07-28 0 0.310 0.305 0.310 0.300 0.320 1,190,000 366,160 0.3077 1.502 1.478 1.502 1.454 1.551 245,569 1.4911 3.33%
2010-07-27 0 0.300 0.295 0.300 0.285 0.325 6,470,000 1,972,090 0.3048 1.454 1.430 1.454 1.381 1.575 1,335,152 1.4771 -3.23%
2010-07-26 0 0.310 0.305 0.310 0.300 0.380 10,246,000 3,262,960 0.3185 1.502 1.478 1.502 1.454 1.841 2,114,369 1.5432 -17.33%
2010-07-23 0 0.375 0.350 0.375 0.355 0.385 2,990,000 1,115,990 0.3732 1.817 1.696 1.817 1.720 1.866 617,018 1.8087 -6.25%
2010-07-22 0 0.400 0.380 0.400 0.380 0.400 660,000 254,060 0.3849 1.938 1.841 1.938 1.841 1.938 136,198 1.8654 -1.23%
2010-07-21 0 0.405 0.395 0.405 0.370 0.420 2,594,000 1,027,770 0.3962 1.963 1.914 1.963 1.793 2.035 535,299 1.9200 1.25%
2010-07-20 0 0.400 0.385 0.400 0.380 0.460 3,720,000 1,572,740 0.4228 1.938 1.866 1.938 1.841 2.229 767,661 2.0487 -14.89%
2010-07-19 0 0.470 0.470 0.475 0.470 0.470 180,000 84,600 0.4700 2.278 2.278 2.302 2.278 2.278 37,145 2.2776 -3.09%
2010-07-16 0 0.485 0.475 0.485 0.475 0.485 292,000 139,370 0.4773 2.350 2.302 2.350 2.302 2.350 60,257 2.3129 -1.02%
2010-07-15 0 0.490 0.470 0.490 0.465 0.490 512,000 242,910 0.4744 2.374 2.278 2.374 2.253 2.374 105,657 2.2991 0.00%
2010-07-14 0 0.490 0.470 0.490 0.480 0.490 914,000 442,430 0.4841 2.374 2.278 2.374 2.326 2.374 188,613 2.3457 -1.01%
2010-07-13 0 0.495 0.470 0.495 0.455 0.495 310,000 144,520 0.4662 2.399 2.278 2.399 2.205 2.399 63,972 2.2591 3.13%
2010-07-12 0 0.480 0.460 0.480 0.470 0.500 664,000 316,730 0.4770 2.326 2.229 2.326 2.278 2.423 137,023 2.3115 0.00%
2010-07-09 0 0.480 0.480 0.495 0.480 0.500 510,000 251,400 0.4929 2.326 2.326 2.399 2.326 2.423 105,244 2.3887 -4.00%
2010-07-08 0 0.500 0.480 0.510 0.500 0.500 110,000 55,000 0.5000 2.423 2.326 2.471 2.423 2.423 22,700 2.4229 1.01%
2010-07-07 0 0.495 0.480 0.495 0.460 0.495 352,000 171,330 0.4867 2.399 2.326 2.399 2.229 2.399 72,639 2.3587 1.02%
2010-07-06 0 0.490 0.495 0.500 0.490 0.500 52,000 25,500 0.4904 2.374 2.399 2.423 2.374 2.423 10,731 2.3764 -1.01%
2010-07-05 0 0.495 0.480 0.495 0.490 0.520 4,208,000 2,108,370 0.5010 2.399 2.326 2.399 2.374 2.520 868,365 2.4280 -1.00%
2010-07-02 0 0.500 0.485 0.500 0.480 0.560 15,932,000 8,226,700 0.5164 2.423 2.350 2.423 2.326 2.714 3,287,734 2.5022 0.00%
2010-06-30 0 0.500 0.470 0.500 0.500 0.510 320,000 161,000 0.5031 2.423 2.278 2.423 2.423 2.471 66,035 2.4381 0.00%
2010-06-29 0 0.500 0.485 0.510 0.485 0.510 204,000 99,110 0.4858 2.423 2.350 2.471 2.350 2.471 42,098 2.3543 0.00%
2010-06-28 0 0.500 0.485 0.500 0.485 0.510 668,000 325,670 0.4875 2.423 2.350 2.423 2.350 2.471 137,849 2.3625 0.00%
2010-06-25 0 0.500 0.485 0.500 0.485 0.520 554,000 273,760 0.4942 2.423 2.350 2.423 2.350 2.520 114,324 2.3946 -1.96%
2010-06-24 0 0.510 0.495 0.510 0.490 0.510 404,000 200,740 0.4969 2.471 2.399 2.471 2.374 2.471 83,370 2.4078 2.00%
2010-06-23 0 0.500 0.500 0.520 0.500 0.520 533,600 266,868 0.5001 2.423 2.423 2.520 2.423 2.520 110,114 2.4236 -5.66%
2010-06-22 0 0.530 0.500 0.530 0.500 0.530 1,276,000 654,260 0.5127 2.568 2.423 2.568 2.423 2.568 263,316 2.4847 -1.85%
2010-06-21 0 0.540 0.520 0.540 0.530 0.560 2,322,000 1,237,060 0.5328 2.617 2.520 2.617 2.568 2.714 479,169 2.5817 -1.82%
2010-06-18 0 0.550 0.530 0.550 0.530 0.570 230,000 124,460 0.5411 2.665 2.568 2.665 2.568 2.762 47,463 2.6223 0.00%
2010-06-17 0 0.550 0.540 0.560 0.540 0.580 2,120,000 1,171,680 0.5527 2.665 2.617 2.714 2.617 2.811 437,484 2.6782 -3.51%
2010-06-15 0 0.570 0.560 0.570 0.560 0.580 296,000 165,980 0.5607 2.762 2.714 2.762 2.714 2.811 61,083 2.7173 -1.72%
2010-06-14 0 0.580 0.570 0.590 0.570 0.620 1,720,000 1,011,420 0.5880 2.811 2.762 2.859 2.762 3.004 354,940 2.8496 -1.69%
2010-06-11 0 0.590 0.580 0.590 0.540 0.590 4,124,000 2,347,360 0.5692 2.859 2.811 2.859 2.617 2.859 851,030 2.7583 11.32%
2010-06-10 0 0.530 0.520 0.530 0.500 0.550 916,000 479,160 0.5231 2.568 2.520 2.568 2.423 2.665 189,026 2.5349 -1.85%
2010-06-09 0 0.540 0.510 0.540 0.510 0.550 1,130,000 588,840 0.5211 2.617 2.471 2.617 2.471 2.665 233,187 2.5252 3.85%
2010-06-08 0 0.520 0.520 0.540 0.520 0.570 546,000 293,660 0.5378 2.520 2.520 2.617 2.520 2.762 112,673 2.6063 -3.70%
2010-06-07 0 0.540 0.530 0.540 0.510 0.540 740,000 384,080 0.5190 2.617 2.568 2.617 2.471 2.617 152,707 2.5151 -1.82%
2010-06-04 0 0.550 0.550 0.570 0.550 0.580 596,000 333,220 0.5591 2.665 2.665 2.762 2.665 2.811 122,991 2.7093 -6.78%
2010-06-03 0 0.590 0.580 0.590 0.570 0.600 610,000 357,860 0.5867 2.859 2.811 2.859 2.762 2.908 125,880 2.8429 0.00%
2010-06-02 0 0.590 0.560 0.590 0.560 0.590 2,780,000 1,629,040 0.5860 2.859 2.714 2.859 2.714 2.859 573,682 2.8396 0.00%
2010-06-01 0 0.590 0.580 0.590 0.580 0.600 962,000 560,940 0.5831 2.859 2.811 2.859 2.811 2.908 198,519 2.8256 -1.67%
2010-05-31 0 0.600 0.580 0.600 0.570 0.620 3,650,000 2,199,820 0.6027 2.908 2.811 2.908 2.762 3.004 753,216 2.9206 1.69%
2010-05-28 0 0.590 0.570 0.590 0.500 0.590 6,274,000 3,455,820 0.5508 2.859 2.762 2.859 2.423 2.859 1,294,705 2.6692 11.32%
2010-05-27 0 0.530 0.520 0.540 0.480 0.530 1,434,000 729,580 0.5088 2.568 2.520 2.617 2.326 2.568 295,921 2.4655 6.00%
2010-05-26 0 0.500 0.465 0.500 0.460 0.510 2,136,000 1,061,580 0.4970 2.423 2.253 2.423 2.229 2.471 440,786 2.4084 -7.41%
2010-05-25 0 0.540 0.520 0.540 0.510 0.540 1,382,000 716,080 0.5181 2.617 2.520 2.617 2.471 2.617 285,190 2.5109 -3.57%
2010-05-24 0 0.560 0.540 0.560 0.530 0.560 2,646,000 1,443,460 0.5455 2.714 2.617 2.714 2.568 2.714 546,030 2.6436 3.70%
2010-05-20 0 0.540 0.530 0.540 0.500 0.590 11,398,000 6,085,190 0.5339 2.617 2.568 2.617 2.423 2.859 2,352,096 2.5871 -5.26%
2010-05-19 0 0.570 0.560 0.580 0.560 0.600 3,456,000 2,038,760 0.5899 2.762 2.714 2.811 2.714 2.908 713,182 2.8587 -6.56%
2010-05-18 0 0.610 0.610 0.620 0.560 0.610 5,668,000 3,304,400 0.5830 2.956 2.956 3.004 2.714 2.956 1,169,651 2.8251 1.67%
2010-05-17 0 0.600 0.590 0.600 0.580 0.640 2,950,000 1,788,860 0.6064 2.908 2.859 2.908 2.811 3.101 608,763 2.9385 -4.76%
2010-05-14 0 0.630 0.630 0.640 0.620 0.640 1,958,000 1,234,940 0.6307 3.053 3.053 3.101 3.004 3.101 404,054 3.0564 -1.56%
2010-05-13 0 0.640 0.640 0.650 0.630 0.650 2,516,000 1,608,880 0.6395 3.101 3.101 3.150 3.053 3.150 519,203 3.0988 1.59%
2010-05-12 0 0.630 0.610 0.630 0.620 0.640 2,532,000 1,581,060 0.6244 3.053 2.956 3.053 3.004 3.101 522,505 3.0259 0.00%
2010-05-11 0 0.630 0.610 0.640 0.610 0.670 7,160,000 4,478,140 0.6254 3.053 2.956 3.101 2.956 3.247 1,477,541 3.0308 -3.08%
2010-05-10 0 0.650 0.650 0.660 0.600 0.670 9,786,000 6,327,440 0.6466 3.150 3.150 3.198 2.908 3.247 2,019,443 3.1333 8.33%
2010-05-07 0 0.600 0.580 0.600 0.580 0.630 6,988,000 4,227,860 0.6050 2.908 2.811 2.908 2.811 3.053 1,442,047 2.9318 -3.23%
2010-05-06 0 0.620 0.610 0.620 0.570 0.660 26,968,000 16,562,220 0.6141 3.004 2.956 3.004 2.762 3.198 5,565,128 2.9761 0.00%
2010-05-05 0 0.620 0.610 0.630 0.530 0.620 12,422,000 7,188,820 0.5787 3.004 2.956 3.053 2.568 3.004 2,563,409 2.8044 3.33%
2010-05-04 0 0.600 0.600 0.610 0.600 0.620 3,136,000 1,905,980 0.6078 2.908 2.908 2.956 2.908 3.004 647,146 2.9452 -3.23%
2010-05-03 0 0.620 0.620 0.630 0.580 0.650 9,144,000 5,740,200 0.6278 3.004 3.004 3.053 2.811 3.150 1,886,960 3.0420 0.00%
2010-04-30 0 0.620 0.610 0.620 0.560 0.660 17,514,000 10,749,980 0.6138 3.004 2.956 3.004 2.714 3.198 3,614,196 2.9744 12.73%
2010-04-29 0 0.550 0.550 0.570 0.550 0.610 10,982,000 6,323,980 0.5758 2.665 2.665 2.762 2.665 2.956 2,266,250 2.7905 -9.84%
2010-04-28 0 0.610 0.600 0.610 0.470 0.610 25,450,000 14,513,010 0.5703 2.956 2.908 2.956 2.278 2.956 5,251,873 2.7634 27.08%
2010-04-27 0 0.480 0.475 0.485 0.465 0.490 3,536,000 1,679,720 0.4750 2.326 2.302 2.350 2.253 2.374 729,690 2.3020 -2.04%
2010-04-26 0 0.490 0.480 0.495 0.480 0.520 4,334,000 2,149,650 0.4960 2.374 2.326 2.399 2.326 2.520 894,366 2.4035 -3.92%
2010-04-23 0 0.510 0.495 0.500 0.490 0.560 20,576,000 10,542,230 0.5124 2.471 2.399 2.423 2.374 2.714 4,246,072 2.4828 -1.92%
2010-04-22 0 0.520 0.510 0.520 0.385 0.520 38,704,000 17,854,740 0.4613 2.520 2.471 2.520 1.866 2.520 7,986,974 2.2355 35.06%
2010-04-21 0 0.385 0.375 0.385 0.335 0.410 15,144,000 5,792,130 0.3825 1.866 1.817 1.866 1.623 1.987 3,125,122 1.8534 14.93%
2010-04-20 0 0.335 0.315 0.335 0.325 0.335 1,252,000 409,640 0.3272 1.623 1.526 1.623 1.575 1.623 258,363 1.5855 4.69%
2010-04-19 0 0.320 0.320 0.330 0.320 0.335 1,612,000 524,870 0.3256 1.551 1.551 1.599 1.551 1.623 332,653 1.5778 -1.54%
2010-04-16 0 0.325 0.315 0.330 0.310 0.325 230,000 73,400 0.3191 1.575 1.526 1.599 1.502 1.575 47,463 1.5465 0.00%
2010-04-15 0 0.325 0.310 0.330 0.310 0.330 1,012,000 325,140 0.3213 1.575 1.502 1.599 1.502 1.599 208,837 1.5569 3.17%
2010-04-14 0 0.315 0.300 0.315 0.300 0.320 634,000 193,540 0.3053 1.526 1.454 1.526 1.454 1.551 130,833 1.4793 -1.56%
2010-04-13 0 0.320 0.300 0.320 0.290 0.325 220,190 67,251 0.3054 1.551 1.454 1.551 1.405 1.575 45,439 1.4800 -1.54%
2010-04-12 0 0.325 0.315 0.325 0.320 0.330 450,000 145,580 0.3235 1.575 1.526 1.575 1.551 1.599 92,862 1.5677 4.84%
2010-04-09 0 0.310 0.305 0.320 0.310 0.320 770,000 245,800 0.3192 1.502 1.478 1.551 1.502 1.551 158,898 1.5469 -3.12%
2010-04-08 0 0.320 0.305 0.320 0.325 0.325 10,000 3,250 0.3250 1.551 1.478 1.551 1.575 1.575 2,064 1.5749 1.59%
2010-04-07 0 0.315 0.310 0.325 0.310 0.330 200,000 63,910 0.3196 1.526 1.502 1.575 1.502 1.599 41,272 1.5485 3.28%
2010-04-01 0 0.305 0.300 0.330 0.305 0.335 212,000 70,660 0.3333 1.478 1.454 1.599 1.478 1.623 43,748 1.6151 -10.29%
2010-03-31 0 0.340 0.310 0.340 0.340 0.345 410,000 140,300 0.3422 1.648 1.502 1.648 1.648 1.672 84,608 1.6582 3.03%
2010-03-30 0 0.330 0.310 0.330 0.330 0.330 4,000 1,320 0.3300 1.599 1.502 1.599 1.599 1.599 825 1.5991 0.00%
2010-03-29 0 0.330 0.310 0.330 0.310 0.330 214,000 67,560 0.3157 1.599 1.502 1.599 1.502 1.599 44,161 1.5299 3.13%
2010-03-26 0 0.320 0.305 0.320 0.310 0.320 64,000 19,880 0.3106 1.551 1.478 1.551 1.502 1.551 13,207 1.5053 4.92%
2010-03-25 0 0.305 0.305 0.320 0.305 0.315 236,000 73,530 0.3116 1.478 1.478 1.551 1.478 1.526 48,701 1.5098 -8.96%
2010-03-24 0 0.335 0.305 0.335 0.335 0.335 2,000 670 0.3350 1.623 1.478 1.623 1.623 1.623 413 1.6234 1.52%
2010-03-23 0 0.330 0.315 0.330 0.315 0.330 662,000 211,970 0.3202 1.599 1.526 1.599 1.526 1.599 136,611 1.5516 -1.49%
2010-03-22 0 0.335 0.320 0.335 0.320 0.350 596,000 196,220 0.3292 1.623 1.551 1.623 1.551 1.696 122,991 1.5954 -1.47%
2010-03-19 0 0.340 0.330 0.340 0.320 0.340 228,000 75,520 0.3312 1.648 1.599 1.648 1.551 1.648 47,050 1.6051 -1.45%
2010-03-18 0 0.345 0.325 0.345 0.340 0.350 284,000 97,600 0.3437 1.672 1.575 1.672 1.648 1.696 58,606 1.6653 0.00%
2010-03-17 0 0.345 0.330 0.345 0.345 0.345 160,000 55,200 0.3450 1.672 1.599 1.672 1.672 1.672 33,018 1.6718 1.47%
2010-03-16 0 0.340 0.325 0.340 0.330 0.350 94,000 31,500 0.3351 1.648 1.575 1.648 1.599 1.696 19,398 1.6239 0.00%
2010-03-15 0 0.340 0.340 0.345 0.335 0.360 606,000 207,480 0.3424 1.648 1.648 1.672 1.623 1.745 125,054 1.6591 -2.86%
2010-03-12 0 0.350 0.335 0.350 0.335 0.350 552,000 190,240 0.3446 1.696 1.623 1.696 1.623 1.696 113,911 1.6701 0.00%
2010-03-11 0 0.350 0.340 0.350 0.340 0.350 142,000 48,300 0.3401 1.696 1.648 1.696 1.648 1.696 29,303 1.6483 0.00%
2010-03-10 0 0.350 0.330 0.350 0.330 0.355 258,000 90,270 0.3499 1.696 1.599 1.696 1.599 1.720 53,241 1.6955 0.00%
2010-03-09 0 0.350 0.330 0.350 0.340 0.355 30,000 10,290 0.3430 1.696 1.599 1.696 1.648 1.720 6,191 1.6621 -1.41%
2010-03-08 0 0.355 0.340 0.355 0.340 0.355 98,000 33,380 0.3406 1.720 1.648 1.720 1.648 1.720 20,223 1.6506 0.00%
2010-03-05 0 0.355 0.350 0.355 0.350 0.375 454,000 161,500 0.3557 1.720 1.696 1.720 1.696 1.817 93,688 1.7238 0.00%
2010-03-04 0 0.355 0.345 0.355 0.345 0.380 1,136,000 407,960 0.3591 1.720 1.672 1.720 1.672 1.841 234,425 1.7403 -2.74%
2010-03-03 0 0.365 0.350 0.370 0.330 0.365 1,604,000 559,080 0.3486 1.769 1.696 1.793 1.599 1.769 331,002 1.6891 8.96%
2010-03-02 0 0.335 0.335 0.340 0.320 0.340 174,000 57,160 0.3285 1.623 1.623 1.648 1.551 1.648 35,907 1.5919 0.00%
2010-03-01 0 0.335 0.325 0.335 0.325 0.345 1,038,000 346,550 0.3339 1.623 1.575 1.623 1.575 1.672 214,202 1.6179 0.00%
2010-02-26 0 0.335 0.325 0.335 0.335 0.350 736,000 254,550 0.3459 1.623 1.575 1.623 1.623 1.696 151,881 1.6760 -1.47%
2010-02-25 0 0.340 0.320 0.340 0.320 0.345 834,000 281,830 0.3379 1.648 1.551 1.648 1.551 1.672 172,105 1.6376 1.49%
2010-02-24 0 0.335 0.325 0.340 0.300 0.335 2,394,000 778,030 0.3250 1.623 1.575 1.648 1.454 1.623 494,027 1.5749 4.69%
2010-02-23 0 0.320 0.300 0.320 0.315 0.320 110,000 34,920 0.3175 1.551 1.454 1.551 1.526 1.551 22,700 1.5383 0.00%
2010-02-22 0 0.320 0.305 0.320 0.295 0.320 382,000 114,730 0.3003 1.551 1.478 1.551 1.430 1.551 78,830 1.4554 8.47%
2010-02-19 0 0.295 0.290 0.300 0.280 0.320 1,362,000 391,320 0.2873 1.430 1.405 1.454 1.357 1.551 281,063 1.3923 -9.23%
2010-02-18 0 0.325 0.285 0.325 0.325 0.330 412,000 133,940 0.3251 1.575 1.381 1.575 1.575 1.599 85,020 1.5754 3.17%
2010-02-17 0 0.315 0.285 0.325 - - 0 0 - 1.526 1.381 1.575 - - 0 - 0.00%
2010-02-12 0 0.315 0.300 0.315 0.315 0.315 24,000 7,560 0.3150 1.526 1.454 1.526 1.526 1.526 4,953 1.5265 0.00%
2010-02-11 0 0.315 0.300 0.315 0.300 0.320 1,620,000 512,150 0.3161 1.526 1.454 1.526 1.454 1.551 334,304 1.5320 3.28%
2010-02-10 0 0.305 0.280 0.310 0.300 0.305 74,000 22,320 0.3016 1.478 1.357 1.502 1.454 1.478 15,271 1.4616 -1.61%
2010-02-09 0 0.310 0.280 0.310 0.280 0.310 390,000 118,700 0.3044 1.502 1.357 1.502 1.357 1.502 80,481 1.4749 8.77%
2010-02-08 0 0.285 0.275 0.300 0.285 0.290 1,030,000 297,650 0.2890 1.381 1.333 1.454 1.381 1.405 212,551 1.4004 -5.00%
2010-02-05 0 0.300 0.300 0.325 0.300 0.300 40,000 12,000 0.3000 1.454 1.454 1.575 1.454 1.454 8,254 1.4538 -9.09%
2010-02-04 0 0.330 0.310 0.330 0.300 0.330 164,000 50,170 0.3059 1.599 1.502 1.599 1.454 1.599 33,843 1.4824 6.45%
2010-02-03 0 0.310 0.310 0.320 0.300 0.320 852,000 261,580 0.3070 1.502 1.502 1.551 1.454 1.551 175,819 1.4878 3.33%
2010-02-02 0 0.300 0.295 0.310 0.300 0.335 420,000 126,240 0.3006 1.454 1.430 1.502 1.454 1.623 86,671 1.4565 0.00%
2010-02-01 0 0.300 0.290 0.310 0.285 0.310 222,000 66,400 0.2991 1.454 1.405 1.502 1.381 1.502 45,812 1.4494 -4.76%
2010-01-29 0 0.315 0.315 0.320 0.300 0.310 400,000 121,000 0.3025 1.526 1.526 1.551 1.454 1.502 82,544 1.4659 -3.08%
2010-01-28 0 0.325 0.305 0.325 - - 0 0 - 1.575 1.478 1.575 - - 0 - 0.00%
2010-01-27 0 0.325 0.325 0.330 0.305 0.335 1,018,000 328,340 0.3225 1.575 1.575 1.599 1.478 1.623 210,075 1.5630 8.33%
2010-01-26 0 0.300 0.300 0.320 0.295 0.305 1,160,000 347,500 0.2996 1.454 1.454 1.551 1.430 1.478 239,378 1.4517 -3.23%
2010-01-25 0 0.310 0.295 0.320 0.310 0.310 200,000 62,000 0.3100 1.502 1.430 1.551 1.502 1.502 41,272 1.5022 0.00%
2010-01-22 0 0.310 0.310 0.320 0.285 0.310 850,000 251,600 0.2960 1.502 1.502 1.551 1.381 1.502 175,406 1.4344 0.00%
2010-01-21 0 0.310 0.310 0.330 0.310 0.310 26,000 8,060 0.3100 1.502 1.502 1.599 1.502 1.502 5,365 1.5022 -6.06%
2010-01-20 0 0.330 0.330 0.340 0.330 0.345 426,000 142,130 0.3336 1.599 1.599 1.648 1.599 1.672 87,910 1.6168 -5.71%
2010-01-19 0 0.350 0.340 0.350 0.320 0.350 420,000 145,900 0.3474 1.696 1.648 1.696 1.551 1.696 86,671 1.6834 6.06%
2010-01-18 0 0.330 0.330 0.345 0.330 0.340 670,000 227,200 0.3391 1.599 1.599 1.672 1.599 1.648 138,261 1.6433 -2.94%
2010-01-15 0 0.340 0.340 0.350 0.330 0.345 846,000 288,590 0.3411 1.648 1.648 1.696 1.599 1.672 174,581 1.6530 0.00%
2010-01-14 0 0.340 0.340 0.355 0.340 0.345 140,000 47,900 0.3421 1.648 1.648 1.720 1.648 1.672 28,890 1.6580 0.00%
2010-01-13 0 0.340 0.340 0.360 0.340 0.355 258,000 90,610 0.3512 1.648 1.648 1.745 1.648 1.720 53,241 1.7019 -8.11%
2010-01-12 0 0.370 0.350 0.370 0.345 0.375 1,898,000 687,940 0.3625 1.793 1.696 1.793 1.672 1.817 391,672 1.7564 7.25%
2010-01-11 0 0.345 0.330 0.355 0.320 0.350 1,190,000 409,760 0.3443 1.672 1.599 1.720 1.551 1.696 245,569 1.6686 0.00%
2010-01-08 0 0.345 0.340 0.345 0.335 0.350 506,000 171,920 0.3398 1.672 1.648 1.672 1.623 1.696 104,418 1.6465 6.15%
2010-01-07 0 0.325 0.325 0.330 0.325 0.330 230,000 75,400 0.3278 1.575 1.575 1.599 1.575 1.599 47,463 1.5886 -2.99%
2010-01-06 0 0.335 0.330 0.345 0.330 0.355 210,000 72,300 0.3443 1.623 1.599 1.672 1.599 1.720 43,336 1.6684 0.00%
2010-01-05 0 0.335 0.335 0.345 0.335 0.355 1,068,000 366,490 0.3432 1.623 1.623 1.672 1.623 1.720 220,393 1.6629 1.52%
2010-01-04 0 0.330 0.330 0.340 0.325 0.350 1,062,000 359,900 0.3389 1.599 1.599 1.648 1.575 1.696 219,155 1.6422 -5.71%
2009-12-31 0 0.350 0.330 0.350 0.350 0.350 346,000 121,100 0.3500 1.696 1.599 1.696 1.696 1.696 71,401 1.6961 -2.78%
2009-12-30 0 0.360 0.360 0.365 0.320 0.360 286,000 98,300 0.3437 1.745 1.745 1.769 1.551 1.745 59,019 1.6656 4.35%
2009-12-29 0 0.345 0.325 0.345 0.325 0.345 12,000 4,100 0.3417 1.672 1.575 1.672 1.575 1.672 2,476 1.6557 0.00%
2009-12-28 0 0.345 0.325 0.345 0.325 0.355 164,000 53,700 0.3274 1.672 1.575 1.672 1.575 1.720 33,843 1.5867 0.00%
2009-12-24 0 0.345 0.325 0.345 0.335 0.345 660,000 222,700 0.3374 1.672 1.575 1.672 1.623 1.672 136,198 1.6351 1.47%
2009-12-23 0 0.340 0.330 0.345 0.335 0.340 84,000 28,310 0.3370 1.648 1.599 1.672 1.623 1.648 17,334 1.6332 -1.45%
2009-12-22 0 0.345 0.340 0.345 0.340 0.360 1,410,000 487,250 0.3456 1.672 1.648 1.672 1.648 1.745 290,968 1.6746 0.00%
2009-12-21 0 0.345 0.345 0.355 0.335 0.355 2,600,000 902,500 0.3471 1.672 1.672 1.720 1.623 1.720 536,537 1.6821 2.99%
2009-12-18 0 0.335 0.335 0.350 0.335 0.350 1,428,000 489,180 0.3426 1.623 1.623 1.696 1.623 1.696 294,683 1.6600 -6.94%
2009-12-17 0 0.360 0.350 0.360 0.355 0.385 2,456,000 893,150 0.3637 1.745 1.696 1.745 1.720 1.866 506,821 1.7623 -6.49%
2009-12-16 0 0.385 0.375 0.385 0.350 0.395 6,756,000 2,510,880 0.3717 1.866 1.817 1.866 1.696 1.914 1,394,171 1.8010 4.05%
2009-12-15 0 0.370 0.370 0.375 0.350 0.375 7,644,000 2,773,430 0.3628 1.793 1.793 1.817 1.696 1.817 1,577,419 1.7582 4.23%
2009-12-14 0 0.355 0.355 0.360 0.310 0.380 10,588,000 3,704,430 0.3499 1.720 1.720 1.745 1.502 1.841 2,184,944 1.6954 18.33%
2009-12-11 0 0.300 0.300 0.305 0.285 0.330 6,862,000 2,019,960 0.2944 1.454 1.454 1.478 1.381 1.599 1,416,045 1.4265 -7.69%
2009-12-10 0 0.325 0.305 0.325 0.310 0.340 4,498,000 1,488,920 0.3310 1.575 1.478 1.575 1.502 1.648 928,209 1.6041 0.00%
2009-12-09 0 0.325 0.325 0.330 0.315 0.360 2,092,000 702,200 0.3357 1.575 1.575 1.599 1.526 1.745 431,706 1.6266 -4.41%
2009-12-08 0 0.340 0.335 0.340 0.315 0.355 1,308,000 448,100 0.3426 1.648 1.623 1.648 1.526 1.720 269,919 1.6601 0.00%
2009-12-07 0 0.340 0.340 0.350 0.335 0.350 1,838,000 630,770 0.3432 1.648 1.648 1.696 1.623 1.696 379,290 1.6630 -4.23%
2009-12-04 0 0.355 0.350 0.355 0.335 0.380 12,960,000 4,528,200 0.3494 1.720 1.696 1.720 1.623 1.841 2,674,431 1.6931 -6.58%
2009-12-03 0 0.380 0.380 0.385 0.375 0.405 4,414,000 1,716,700 0.3889 1.841 1.841 1.866 1.817 1.963 910,875 1.8847 -3.80%
2009-12-02 0 0.395 0.390 0.395 0.355 0.435 27,328,000 11,218,460 0.4105 1.914 1.890 1.914 1.720 2.108 5,639,418 1.9893 8.22%
2009-12-01 0 0.365 0.365 0.370 0.330 0.380 10,894,000 3,875,260 0.3557 1.769 1.769 1.793 1.599 1.841 2,248,090 1.7238 -1.35%
2009-11-30 0 0.370 0.365 0.375 0.350 0.425 20,880,000 8,092,970 0.3876 1.793 1.769 1.817 1.696 2.060 4,308,806 1.8782 1.37%
2009-11-27 0 0.365 0.365 0.375 0.270 0.370 31,852,000 10,831,510 0.3401 1.769 1.769 1.817 1.308 1.793 6,572,992 1.6479 19.67%
2009-11-26 0 0.305 0.305 0.310 0.290 0.360 51,754,000 16,701,180 0.3227 1.478 1.478 1.502 1.405 1.745 10,679,977 1.5638 3.39%
2009-11-25 0 0.295 0.290 0.295 0.270 0.295 4,852,000 1,358,580 0.2800 1.430 1.405 1.430 1.308 1.430 1,001,261 1.3569 11.32%
2009-11-24 0 0.265 0.265 0.270 0.250 0.265 1,958,000 497,390 0.2540 1.284 1.284 1.308 1.211 1.284 404,054 1.2310 -3.64%
2009-11-23 0 0.275 0.270 0.275 0.270 0.295 4,522,000 1,261,130 0.2789 1.333 1.308 1.333 1.308 1.430 933,162 1.3515 0.00%
2009-11-20 0 0.275 0.275 0.280 0.241 0.280 4,062,000 1,088,182 0.2679 1.333 1.333 1.357 1.168 1.357 838,236 1.2982 11.79%
2009-11-19 0 0.246 0.246 0.250 0.246 0.250 628,000 155,824 0.2481 1.192 1.192 1.211 1.192 1.211 129,594 1.2024 -5.38%
2009-11-18 0 0.260 0.255 0.260 0.250 0.260 1,706,000 434,130 0.2545 1.260 1.236 1.260 1.211 1.260 352,051 1.2331 0.00%
2009-11-17 0 0.260 0.255 0.260 0.242 0.265 1,652,000 429,630 0.2601 1.260 1.236 1.260 1.173 1.284 340,907 1.2603 0.00%
2009-11-16 0 0.260 0.250 0.260 0.250 0.260 1,572,000 397,360 0.2528 1.260 1.211 1.260 1.211 1.260 324,399 1.2249 1.96%
2009-11-13 0 0.255 0.255 0.260 0.238 0.255 3,616,000 885,706 0.2449 1.236 1.236 1.260 1.153 1.236 746,199 1.1870 2.82%
2009-11-12 0 0.248 0.242 0.250 0.242 0.270 3,246,000 819,130 0.2524 1.202 1.173 1.211 1.173 1.308 669,846 1.2229 -6.42%
2009-11-11 0 0.265 0.265 0.270 0.250 0.285 6,658,000 1,776,920 0.2669 1.284 1.284 1.308 1.211 1.381 1,373,948 1.2933 6.00%
2009-11-10 0 0.250 0.250 0.255 0.234 0.315 18,950,000 4,929,566 0.2601 1.211 1.211 1.236 1.134 1.526 3,910,530 1.2606 -13.79%
2009-11-09 0 0.290 0.285 0.290 0.237 0.295 52,614,000 13,690,546 0.2602 1.405 1.381 1.405 1.148 1.430 10,857,447 1.2609 29.46%
2009-11-06 0 0.224 0.223 0.224 0.180 0.231 28,148,000 6,000,942 0.2132 1.085 1.081 1.085 0.872 1.119 5,808,633 1.0331 29.48%
2009-11-05 0 0.173 0.173 0.180 0.168 0.180 9,128,000 1,536,968 0.1684 0.838 0.838 0.872 0.814 0.872 1,883,658 0.8159 4.85%
2009-11-04 0 0.165 0.150 0.169 - - 0 0 - 0.800 0.727 0.819 - - 0 - 0.00%
2009-11-03 0 0.165 0.150 0.170 - - 0 0 - 0.800 0.727 0.824 - - 0 - 0.00%
2009-11-02 0 0.165 0.151 0.169 - - 0 0 - 0.800 0.732 0.819 - - 0 - 0.00%
2009-10-30 0 0.165 0.154 0.183 0.165 0.165 200,000 33,000 0.1650 0.800 0.746 0.887 0.800 0.800 41,272 0.7996 0.00%
2009-10-29 0 0.165 0.150 0.165 0.155 0.165 48,000 7,660 0.1596 0.800 0.727 0.800 0.751 0.800 9,905 0.7733 3.13%
2009-10-28 0 0.160 0.153 0.169 - - 0 0 - 0.775 0.741 0.819 - - 0 - 0.00%
2009-10-27 0 0.160 0.157 0.168 - - 0 0 - 0.775 0.761 0.814 - - 0 - 0.00%
2009-10-23 0 0.160 0.160 0.169 - - 0 0 - 0.775 0.775 0.819 - - 0 - 0.00%
2009-10-22 0 0.160 0.160 0.168 0.160 0.160 200,000 32,000 0.1600 0.775 0.775 0.814 0.775 0.775 41,272 0.7753 0.00%
2009-10-21 0 0.160 0.155 0.166 0.160 0.160 68,000 10,860 0.1597 0.775 0.751 0.804 0.775 0.775 14,033 0.7739 -4.76%
2009-10-20 0 0.168 0.159 0.168 0.151 0.168 86,000 14,018 0.1630 0.814 0.770 0.814 0.732 0.814 17,747 0.7899 4.35%
2009-10-19 0 0.161 0.161 0.174 0.161 0.161 32,000 5,152 0.1610 0.780 0.780 0.843 0.780 0.780 6,604 0.7802 -8.00%
2009-10-16 0 0.175 0.164 0.176 0.170 0.175 120,000 20,900 0.1742 0.848 0.795 0.853 0.824 0.848 24,763 0.8440 -1.69%
2009-10-15 0 0.178 0.163 0.178 0.178 0.179 2,572,000 460,288 0.1790 0.863 0.790 0.863 0.863 0.867 530,759 0.8672 0.00%
2009-10-14 0 0.178 0.165 0.178 0.178 0.178 20,000 3,560 0.1780 0.863 0.800 0.863 0.863 0.863 4,127 0.8626 11.95%
2009-10-13 0 0.159 0.159 0.175 0.153 0.153 20,000 3,060 0.1530 0.770 0.770 0.848 0.741 0.741 4,127 0.7414 -7.56%
2009-10-12 0 0.172 0.172 0.185 - - 0 0 - 0.833 0.833 0.896 - - 0 - 0.00%
2009-10-09 0 0.172 0.160 0.185 - - 0 0 - 0.833 0.775 0.896 - - 0 - 0.00%
2009-10-08 0 0.172 0.160 0.180 0.172 0.173 2,542,000 437,986 0.1723 0.833 0.775 0.872 0.833 0.838 524,568 0.8349 2.99%
2009-10-07 0 0.167 0.160 0.179 - - 0 0 - 0.809 0.775 0.867 - - 0 - 0.00%
2009-10-06 0 0.167 0.163 0.184 0.165 0.167 562,000 93,312 0.1660 0.809 0.790 0.892 0.800 0.809 115,975 0.8046 0.60%
2009-10-05 0 0.166 0.166 0.167 0.141 0.173 3,330,000 544,176 0.1634 0.804 0.804 0.809 0.683 0.838 687,180 0.7919 3.11%
2009-10-02 0 0.161 0.161 0.172 0.158 0.167 1,158,000 184,500 0.1593 0.780 0.780 0.833 0.766 0.809 238,965 0.7721 -3.59%
2009-09-30 0 0.167 0.165 0.167 - - 0 0 - 0.809 0.800 0.809 - - 0 - 0.00%
2009-09-29 0 0.167 0.167 0.171 0.167 0.168 930,000 155,840 0.1676 0.809 0.809 0.829 0.809 0.814 191,915 0.8120 -4.57%
2009-09-28 0 0.175 0.166 0.177 0.165 0.175 770,000 129,690 0.1684 0.848 0.804 0.858 0.800 0.848 158,898 0.8162 3.55%
2009-09-25 0 0.169 0.157 0.169 - - 0 0 - 0.819 0.761 0.819 - - 0 - -0.59%
2009-09-24 0 0.170 0.157 0.175 - - 0 0 - 0.824 0.761 0.848 - - 0 - 0.00%
2009-09-23 0 0.170 0.170 0.175 0.170 0.180 1,712,000 293,740 0.1716 0.824 0.824 0.848 0.824 0.872 353,289 0.8314 -1.73%
2009-09-22 0 0.173 0.170 0.175 0.169 0.173 334,000 57,606 0.1725 0.838 0.824 0.848 0.819 0.838 68,924 0.8358 1.17%
2009-09-21 0 0.171 0.170 0.172 0.168 0.175 1,368,000 231,314 0.1691 0.829 0.824 0.833 0.814 0.848 282,301 0.8194 4.91%
2009-09-18 0 0.163 0.160 0.170 - - 0 0 - 0.790 0.775 0.824 - - 0 - 0.00%
2009-09-17 0 0.163 0.163 0.173 0.151 0.169 1,878,000 299,408 0.1594 0.790 0.790 0.838 0.732 0.819 387,545 0.7726 -2.98%
2009-09-16 0 0.168 0.157 0.168 0.168 0.169 210,000 35,370 0.1684 0.814 0.761 0.814 0.814 0.819 43,336 0.8162 1.82%
2009-09-15 0 0.165 0.158 0.171 0.150 0.165 42,000 6,666 0.1587 0.800 0.766 0.829 0.727 0.800 8,667 0.7691 5.10%
2009-09-14 0 0.157 0.157 0.169 0.156 0.159 1,630,000 256,134 0.1571 0.761 0.761 0.819 0.756 0.770 336,367 0.7615 -7.65%
2009-09-11 0 0.170 0.155 0.170 0.143 0.172 1,626,000 256,766 0.1579 0.824 0.751 0.824 0.693 0.833 335,542 0.7652 13.33%
2009-09-10 0 0.150 0.144 0.159 - - 0 0 - 0.727 0.698 0.770 - - 0 - 0.00%
2009-09-09 0 0.150 0.150 0.168 0.150 0.150 136,000 20,400 0.1500 0.727 0.727 0.814 0.727 0.727 28,065 0.7269 0.00%
2009-09-08 0 0.150 0.150 0.168 - - 0 0 - 0.727 0.727 0.814 - - 0 - 0.00%
2009-09-07 0 0.150 0.150 0.169 0.150 0.150 2,000 300 0.1500 0.727 0.727 0.819 0.727 0.727 413 0.7269 -1.96%
2009-09-04 0 0.153 0.150 0.169 0.145 0.155 178,000 26,846 0.1508 0.741 0.727 0.819 0.703 0.751 36,732 0.7309 -10.00%
2009-09-03 0 0.170 0.170 0.173 0.142 0.143 150,000 21,390 0.1426 0.824 0.824 0.838 0.688 0.693 30,954 0.6910 6.25%
2009-09-02 0 0.160 0.155 0.174 - - 0 0 - 0.775 0.751 0.843 - - 0 - 0.00%
2009-09-01 0 0.160 0.160 0.167 - - 0 0 - 0.775 0.775 0.809 - - 0 - 5.26%
2009-08-31 0 0.152 0.145 0.167 - - 0 0 - 0.737 0.703 0.809 - - 0 - 0.00%
2009-08-28 0 0.152 0.148 0.167 - - 0 0 - 0.737 0.717 0.809 - - 0 - 0.00%
2009-08-27 0 0.152 0.149 0.160 - - 0 0 - 0.737 0.722 0.775 - - 0 - 0.00%
2009-08-26 0 0.152 0.150 0.160 - - 0 0 - 0.737 0.727 0.775 - - 0 - 0.00%
2009-08-25 0 0.152 0.152 0.165 0.152 0.166 308,000 50,464 0.1638 0.737 0.737 0.800 0.737 0.804 63,559 0.7940 -7.32%
2009-08-24 0 0.164 0.159 0.164 0.159 0.164 500,000 80,222 0.1604 0.795 0.770 0.795 0.770 0.795 103,180 0.7775 -5.75%
2009-08-21 0 0.174 0.159 0.174 - - 0 0 - 0.843 0.770 0.843 - - 0 - 0.00%
2009-08-20 0 0.174 0.160 0.174 0.145 0.174 136,000 22,080 0.1624 0.843 0.775 0.843 0.703 0.843 28,065 0.7867 5.45%
2009-08-19 0 0.165 0.165 0.171 0.146 0.186 3,714,000 607,402 0.1635 0.800 0.800 0.829 0.707 0.901 766,423 0.7925 16.20%
2009-08-18 0 0.142 0.142 0.186 0.130 0.188 40,000 5,532 0.1383 0.688 0.688 0.901 0.630 0.911 8,254 0.6702 -24.87%
2009-08-17 0 0.189 0.140 0.191 - - 0 0 - 0.916 0.678 0.926 - - 0 - 0.00%
2009-08-14 0 0.189 0.165 0.189 - - 0 0 - 0.916 0.800 0.916 - - 0 - -1.05%
2009-08-13 0 0.191 0.165 0.192 - - 0 0 - 0.926 0.800 0.930 - - 0 - 0.00%
2009-08-12 0 0.191 0.155 0.191 - - 0 0 - 0.926 0.751 0.926 - - 0 - -1.04%
2009-08-11 0 0.193 0.155 0.193 0.195 0.195 6,000 1,170 0.1950 0.935 0.751 0.935 0.945 0.945 1,238 0.9449 2.66%
2009-08-10 0 0.188 0.162 0.189 0.188 0.188 300,000 56,400 0.1880 0.911 0.785 0.916 0.911 0.911 61,908 0.9110 6.82%
2009-08-07 0 0.176 0.176 0.190 0.172 0.176 932,000 161,004 0.1728 0.853 0.853 0.921 0.833 0.853 192,328 0.8371 -5.88%
2009-08-06 0 0.187 0.157 0.195 - - 0 0 - 0.906 0.761 0.945 - - 0 - 0.00%
2009-08-05 0 0.187 0.187 0.194 0.187 0.196 876,000 171,300 0.1955 0.906 0.906 0.940 0.906 0.950 180,772 0.9476 1.08%
2009-08-04 0 0.185 0.185 0.197 0.185 0.185 1,830,000 340,550 0.1861 0.896 0.896 0.955 0.896 0.896 377,640 0.9018 -6.57%
2009-08-03 0 0.198 0.188 0.198 0.180 0.198 1,642,000 314,790 0.1917 0.959 0.911 0.959 0.872 0.959 338,844 0.9290 10.00%
2009-07-31 0 0.180 0.180 0.190 0.180 0.195 454,000 84,920 0.1870 0.872 0.872 0.921 0.872 0.945 93,688 0.9064 -3.74%
2009-07-30 0 0.187 0.187 0.195 0.186 0.195 268,000 50,816 0.1896 0.906 0.906 0.945 0.901 0.945 55,305 0.9188 1.63%
2009-07-29 0 0.184 0.180 0.197 - - 0 0 - 0.892 0.872 0.955 - - 0 - 0.00%
2009-07-28 0 0.184 0.184 0.194 0.178 0.205 2,324,000 443,274 0.1907 0.892 0.892 0.940 0.863 0.993 479,582 0.9243 -2.13%
2009-07-27 0 0.188 0.188 0.190 0.173 0.188 2,296,000 412,164 0.1795 0.911 0.911 0.921 0.838 0.911 473,804 0.8699 1.08%
2009-07-24 0 0.186 0.186 0.196 0.185 0.208 1,498,000 284,946 0.1902 0.901 0.901 0.950 0.896 1.008 309,128 0.9218 -1.59%
2009-07-23 0 0.189 0.184 0.192 0.166 0.202 8,680,000 1,618,536 0.1865 0.916 0.892 0.930 0.804 0.979 1,791,208 0.9036 14.55%
2009-07-22 0 0.165 0.161 0.171 0.155 0.166 1,120,000 181,320 0.1619 0.800 0.780 0.829 0.751 0.804 231,124 0.7845 10.74%
2009-07-21 0 0.149 0.149 0.165 0.148 0.148 30,000 4,440 0.1480 0.722 0.722 0.800 0.717 0.717 6,191 0.7172 -6.87%
2009-07-20 0 0.160 0.147 0.168 0.158 0.160 94,000 14,936 0.1589 0.775 0.712 0.814 0.766 0.775 19,398 0.7700 2.56%
2009-07-17 0 0.156 0.143 0.158 0.156 0.156 100,000 15,600 0.1560 0.756 0.693 0.766 0.756 0.756 20,636 0.7560 5.41%
2009-07-16 0 0.148 0.145 0.156 - - 0 0 - 0.717 0.703 0.756 - - 0 - 0.00%
2009-07-15 0 0.148 0.148 0.156 0.148 0.148 350,000 51,800 0.1480 0.717 0.717 0.756 0.717 0.717 72,226 0.7172 -1.33%
2009-07-14 0 0.150 0.140 0.156 0.150 0.152 132,000 19,928 0.1510 0.727 0.678 0.756 0.727 0.737 27,240 0.7316 0.00%
2009-07-13 0 0.150 0.120 0.150 0.158 0.160 300,000 47,492 0.1583 0.727 0.582 0.727 0.766 0.775 61,908 0.7671 -5.06%
2009-07-10 0 0.158 0.145 0.158 - - 0 0 - 0.766 0.703 0.766 - - 0 - 0.00%
2009-07-09 0 0.158 0.148 - 0.158 0.158 68,000 10,744 0.1580 0.766 0.717 - 0.766 0.766 14,033 0.7657 7.48%
2009-07-08 0 0.147 0.142 0.158 - - 0 0 - 0.712 0.688 0.766 - - 0 - 0.00%
2009-07-07 0 0.147 0.147 0.159 0.146 0.152 828,000 122,768 0.1483 0.712 0.712 0.770 0.707 0.737 170,866 0.7185 -3.29%
2009-07-06 0 0.152 0.149 0.159 0.150 0.160 690,000 105,712 0.1532 0.737 0.722 0.770 0.727 0.775 142,389 0.7424 -0.65%
2009-07-03 0 0.153 0.150 0.160 0.153 0.156 1,970,000 306,130 0.1554 0.741 0.727 0.775 0.741 0.756 406,530 0.7530 3.38%
2009-07-02 0 0.148 0.148 0.153 0.148 0.167 666,000 102,146 0.1534 0.717 0.717 0.741 0.717 0.809 137,436 0.7432 -11.38%
2009-06-30 0 0.167 0.152 0.169 0.167 0.167 8,000 1,336 0.1670 0.809 0.737 0.819 0.809 0.809 1,651 0.8093 0.00%
2009-06-29 0 0.167 0.166 0.167 - - 0 0 - 0.809 0.804 0.809 - - 0 - -0.60%
2009-06-26 0 0.168 0.141 0.168 0.168 0.168 50,000 8,400 0.1680 0.814 0.683 0.814 0.814 0.814 10,318 0.8141 6.33%
2009-06-25 0 0.158 0.158 0.160 0.158 0.162 500,000 79,500 0.1590 0.766 0.766 0.775 0.766 0.785 103,180 0.7705 -1.25%
2009-06-24 0 0.160 0.156 0.165 0.159 0.160 82,000 13,100 0.1598 0.775 0.756 0.800 0.770 0.775 16,922 0.7742 4.58%
2009-06-23 0 0.153 0.153 0.160 0.152 0.152 200,000 30,400 0.1520 0.741 0.741 0.775 0.737 0.737 41,272 0.7366 -4.97%
2009-06-22 0 0.161 0.160 0.165 0.160 0.162 448,000 72,278 0.1613 0.780 0.775 0.800 0.775 0.785 92,449 0.7818 1.26%
2009-06-19 0 0.159 0.159 0.168 0.158 0.165 248,000 39,520 0.1594 0.770 0.770 0.814 0.766 0.800 51,177 0.7722 0.63%
2009-06-18 0 0.158 0.158 0.170 0.158 0.170 296,000 48,012 0.1622 0.766 0.766 0.824 0.766 0.824 61,083 0.7860 -4.24%
2009-06-17 0 0.165 0.162 0.165 0.165 0.172 3,320,000 558,638 0.1683 0.800 0.785 0.800 0.800 0.833 685,117 0.8154 -2.94%
2009-06-16 0 0.170 0.168 0.170 0.152 0.186 4,348,000 728,186 0.1675 0.824 0.814 0.824 0.737 0.901 897,255 0.8116 11.84%
2009-06-15 0 0.152 0.143 0.161 0.143 0.152 234,000 35,388 0.1512 0.737 0.693 0.780 0.693 0.737 48,288 0.7328 0.66%
2009-06-12 0 0.151 0.150 0.166 0.151 0.170 400,000 62,520 0.1563 0.732 0.727 0.804 0.732 0.824 82,544 0.7574 -8.48%
2009-06-11 0 0.165 0.152 0.165 0.165 0.170 720,000 120,500 0.1674 0.800 0.737 0.800 0.800 0.824 148,580 0.8110 -1.79%
2009-06-10 0 0.168 0.142 0.170 0.140 0.169 630,000 104,940 0.1666 0.814 0.688 0.824 0.678 0.819 130,007 0.8072 0.00%
2009-06-09 0 0.168 0.135 0.168 0.160 0.169 552,000 89,792 0.1627 0.814 0.654 0.814 0.775 0.819 113,911 0.7883 5.00%
2009-06-08 0 0.160 0.054 0.160 - - 0 0 - 0.775 0.262 0.775 - - 0 - 0.00%
2009-06-05 0 0.160 0.130 0.165 0.160 0.160 20,000 3,200 0.1600 0.775 0.630 0.800 0.775 0.775 4,127 0.7753 6.67%
2009-06-04 0 0.150 0.136 0.158 0.150 0.150 60,000 9,000 0.1500 0.727 0.659 0.766 0.727 0.727 12,382 0.7269 -5.06%
2009-06-03 0 0.158 0.140 0.158 - - 0 0 - 0.766 0.678 0.766 - - 0 - 0.00%
2009-06-02 0 0.158 0.140 0.158 0.147 0.170 2,850,000 457,296 0.1605 0.766 0.678 0.766 0.712 0.824 588,127 0.7775 4.64%
2009-06-01 0 0.151 0.151 0.160 0.140 0.160 1,262,000 192,016 0.1522 0.732 0.732 0.775 0.678 0.775 260,427 0.7373 0.67%
2009-05-29 0 0.150 0.137 0.154 0.135 0.160 2,602,000 380,612 0.1463 0.727 0.664 0.746 0.654 0.775 536,950 0.7088 13.64%
2009-05-27 0 0.132 0.132 0.150 0.131 0.131 114,000 14,934 0.1310 0.640 0.640 0.727 0.635 0.635 23,525 0.6348 0.76%
2009-05-26 0 0.131 0.131 0.145 0.131 0.131 130,000 17,450 0.1342 0.635 0.635 0.703 0.635 0.635 26,827 0.6505 -9.66%
2009-05-25 0 0.145 0.133 0.145 0.133 0.145 170,000 23,610 0.1389 0.703 0.645 0.703 0.645 0.703 35,081 0.6730 7.41%
2009-05-22 0 0.135 0.135 0.161 0.135 0.140 370,000 50,050 0.1353 0.654 0.654 0.780 0.654 0.678 76,353 0.6555 -6.90%
2009-05-21 0 0.145 0.137 0.145 0.137 0.152 762,000 109,260 0.1434 0.703 0.664 0.703 0.664 0.737 157,247 0.6948 11.54%
2009-05-20 0 0.130 0.111 0.140 0.130 0.151 260,000 36,760 0.1414 0.630 0.538 0.678 0.630 0.732 53,654 0.6851 -13.33%
2009-05-19 0 0.150 0.150 0.160 0.150 0.151 1,026,000 154,000 0.1501 0.727 0.727 0.775 0.727 0.732 211,726 0.7274 1.35%
2009-05-18 0 0.148 0.148 0.165 0.142 0.165 684,000 107,452 0.1571 0.717 0.717 0.800 0.688 0.800 141,151 0.7613 -1.99%
2009-05-15 0 0.151 0.151 0.153 0.147 0.152 554,000 82,362 0.1487 0.732 0.732 0.741 0.712 0.737 114,324 0.7204 -5.03%
2009-05-14 0 0.159 0.147 0.159 0.150 0.159 392,000 60,420 0.1541 0.770 0.712 0.770 0.727 0.770 80,893 0.7469 4.61%
2009-05-13 0 0.152 0.152 0.160 0.149 0.165 664,000 100,778 0.1518 0.737 0.737 0.775 0.722 0.800 137,023 0.7355 -8.98%
2009-05-12 0 0.167 0.155 0.167 0.155 0.168 920,000 149,492 0.1625 0.809 0.751 0.809 0.751 0.814 189,852 0.7874 7.05%
2009-05-11 0 0.156 0.140 0.170 0.156 0.161 1,256,000 199,730 0.1590 0.756 0.678 0.824 0.756 0.780 259,189 0.7706 -3.11%
2009-05-08 0 0.161 0.161 0.175 0.152 0.190 2,282,000 380,970 0.1669 0.780 0.780 0.848 0.737 0.921 470,914 0.8090 7.33%
2009-05-07 0 0.150 0.140 0.170 0.102 0.150 6,160,000 781,674 0.1269 0.727 0.678 0.824 0.494 0.727 1,271,180 0.6149 48.51%
2009-05-06 0 0.101 0.100 0.110 0.100 0.101 296,000 29,698 0.1003 0.489 0.485 0.533 0.485 0.489 61,083 0.4862 12.22%
2009-05-05 0 0.090 0.086 0.100 - - 0 0 - 0.436 0.417 0.485 - - 0 - 0.00%
2009-05-04 0 0.090 0.090 0.093 0.088 0.093 700,000 63,290 0.0904 0.436 0.436 0.451 0.426 0.451 144,452 0.4381 12.50%
2009-04-30 0 0.080 0.080 - 0.080 0.080 16,000 1,280 0.0800 0.388 0.388 - 0.388 0.388 3,302 0.3877 -9.09%
2009-04-29 0 0.088 0.088 0.100 0.055 0.088 8,000 620 0.0775 0.426 0.426 0.485 0.267 0.426 1,651 0.3756 -10.20%
2009-04-28 0 0.098 0.082 0.098 - - 0 0 - 0.475 0.397 0.475 - - 0 - -7.55%
2009-04-27 0 0.106 0.073 0.106 - - 0 0 - 0.514 0.354 0.514 - - 0 - -1.85%
2009-04-24 0 0.108 0.096 0.108 0.096 0.108 106,000 10,236 0.0966 0.523 0.465 0.523 0.465 0.523 21,874 0.4679 0.93%
2009-04-23 0 0.107 0.087 0.107 - - 0 0 - 0.519 0.422 0.519 - - 0 - -0.93%
2009-04-22 0 0.108 0.092 0.108 - - 0 0 - 0.523 0.446 0.523 - - 0 - 0.00%
2009-04-21 0 0.108 0.095 0.108 0.095 0.108 32,000 3,066 0.0958 0.523 0.460 0.523 0.460 0.523 6,604 0.4643 1.89%
2009-04-20 0 0.106 0.093 0.106 0.106 0.106 2,000 212 0.1060 0.514 0.451 0.514 0.514 0.514 413 0.5137 13.98%
2009-04-17 0 0.093 0.093 0.100 0.087 0.100 220,000 20,534 0.0933 0.451 0.451 0.485 0.422 0.485 45,399 0.4523 -2.11%
2009-04-16 0 0.095 0.090 0.095 0.089 0.095 956,000 85,406 0.0893 0.460 0.436 0.460 0.431 0.460 197,281 0.4329 0.00%
2009-04-15 0 0.095 0.086 0.095 0.086 0.095 40,000 3,458 0.0865 0.460 0.417 0.460 0.417 0.460 8,254 0.4189 -4.04%
2009-04-14 0 0.099 0.084 0.099 0.083 0.099 900,000 80,558 0.0895 0.480 0.407 0.480 0.402 0.480 185,724 0.4338 4.21%
2009-04-09 0 0.095 0.084 0.098 0.095 0.095 1,000,000 95,000 0.0950 0.460 0.407 0.475 0.460 0.460 206,360 0.4604 0.00%
2009-04-08 0 0.095 0.084 0.095 0.084 0.095 72,000 6,110 0.0849 0.460 0.407 0.460 0.407 0.460 14,858 0.4112 -5.00%
2009-04-07 0 0.100 0.083 0.100 0.082 0.100 150,000 12,738 0.0849 0.485 0.402 0.485 0.397 0.485 30,954 0.4115 14.94%
2009-04-06 0 0.087 0.083 0.087 0.079 0.087 416,000 33,730 0.0811 0.422 0.402 0.422 0.383 0.422 85,846 0.3929 -7.45%
2009-04-03 0 0.094 0.083 0.094 0.081 0.094 836,000 70,196 0.0840 0.456 0.402 0.456 0.393 0.456 172,517 0.4069 0.00%
2009-04-02 0 0.094 0.078 0.094 0.077 0.094 44,000 3,422 0.0778 0.456 0.378 0.456 0.373 0.456 9,080 0.3769 -6.00%
2009-04-01 0 0.100 0.077 0.100 - - 0 0 - 0.485 0.373 0.485 - - 0 - 0.00%
2009-03-31 0 0.100 0.071 0.100 - - 0 0 - 0.485 0.344 0.485 - - 0 - 0.00%
2009-03-30 0 0.100 0.077 0.100 0.100 0.100 2,000 200 0.1000 0.485 0.373 0.485 0.485 0.485 413 0.4846 17.65%
2009-03-27 0 0.085 0.080 0.085 0.077 0.090 454,000 35,698 0.0786 0.412 0.388 0.412 0.373 0.436 93,688 0.3810 -5.56%
2009-03-26 0 0.090 0.075 0.090 0.070 0.090 532,000 40,820 0.0767 0.436 0.363 0.436 0.339 0.436 109,784 0.3718 -10.00%
2009-03-25 0 0.100 0.071 0.100 0.100 0.100 2,000 200 0.1000 0.485 0.344 0.485 0.485 0.485 413 0.4846 6.38%
2009-03-24 0 0.094 0.036 0.094 - - 0 0 - 0.456 0.174 0.456 - - 0 - -1.05%
2009-03-23 0 0.095 0.053 0.095 - - 0 0 - 0.460 0.257 0.460 - - 0 - 0.00%
2009-03-20 0 0.095 0.075 0.098 - - 0 0 - 0.460 0.363 0.475 - - 0 - 0.00%
2009-03-19 0 0.095 0.074 0.095 0.098 0.098 2,000 196 0.0980 0.460 0.359 0.460 0.475 0.475 413 0.4749 21.79%
2009-03-18 0 0.078 0.078 0.095 0.078 0.078 28,000 2,184 0.0780 0.378 0.378 0.460 0.378 0.378 5,778 0.3780 2.63%
2009-03-17 0 0.076 0.076 0.093 0.076 0.076 10,000 760 0.0760 0.368 0.368 0.451 0.368 0.368 2,064 0.3683 -14.61%
2009-03-16 0 0.089 0.071 0.089 - - 0 0 - 0.431 0.344 0.431 - - 0 - 0.00%
2009-03-13 0 0.089 0.078 0.090 0.076 0.089 60,000 4,866 0.0811 0.431 0.378 0.436 0.368 0.431 12,382 0.3930 -9.18%
2009-03-12 0 0.098 0.067 0.098 - - 0 0 - 0.475 0.325 0.475 - - 0 - 0.00%
2009-03-11 0 0.098 0.090 0.098 0.090 0.100 74,000 6,696 0.0905 0.475 0.436 0.475 0.436 0.485 15,271 0.4385 10.11%
2009-03-10 0 0.089 0.064 0.089 - - 0 0 - 0.431 0.310 0.431 - - 0 - -5.32%
2009-03-09 0 0.094 0.068 0.094 - - 0 0 - 0.456 0.330 0.456 - - 0 - -2.08%
2009-03-06 0 0.096 0.064 0.096 0.096 0.096 2,000 192 0.0960 0.465 0.310 0.465 0.465 0.465 413 0.4652 4.35%
2009-03-05 0 0.092 0.067 0.092 - - 0 0 - 0.446 0.325 0.446 - - 0 - -4.17%
2009-03-04 0 0.096 0.060 0.096 0.096 0.096 2,000 192 0.0960 0.465 0.291 0.465 0.465 0.465 413 0.4652 12.94%
2009-03-03 0 0.085 0.047 0.085 0.080 0.085 170,000 14,350 0.0844 0.412 0.228 0.412 0.388 0.412 35,081 0.4091 -6.59%
2009-03-02 0 0.091 0.075 0.091 - - 0 0 - 0.441 0.363 0.441 - - 0 - -2.15%
2009-02-27 0 0.093 0.075 0.093 0.080 0.098 60,000 5,700 0.0950 0.451 0.363 0.451 0.388 0.475 12,382 0.4604 -2.11%
2009-02-26 0 0.095 0.062 0.095 - - 0 0 - 0.460 0.300 0.460 - - 0 - -4.04%
2009-02-25 0 0.099 0.071 0.099 - - 0 0 - 0.480 0.344 0.480 - - 0 - -5.71%
2009-02-24 0 0.105 0.065 0.105 - - 0 0 - 0.509 0.315 0.509 - - 0 - 0.00%
2009-02-23 0 0.105 0.079 0.105 0.105 0.105 2,000 210 0.1050 0.509 0.383 0.509 0.509 0.509 413 0.5088 11.70%
2009-02-20 0 0.094 0.080 0.094 0.094 0.094 106,000 9,964 0.0940 0.456 0.388 0.456 0.456 0.456 21,874 0.4555 0.00%
2009-02-19 0 0.094 0.083 0.094 0.079 0.094 412,692 33,102 0.0802 0.456 0.402 0.456 0.383 0.456 85,163 0.3887 -16.07%
2009-02-18 0 0.112 0.048 0.112 - - 0 0 - 0.543 0.233 0.543 - - 0 - -2.61%
2009-02-17 0 0.115 0.061 0.115 0.115 0.115 2,000 230 0.1150 0.557 0.296 0.557 0.557 0.557 413 0.5573 15.00%
2009-02-16 0 0.100 0.075 0.100 - - 0 0 - 0.485 0.363 0.485 - - 0 - -9.09%
2009-02-13 0 0.110 0.067 0.110 0.110 0.110 2,000 220 0.1100 0.533 0.325 0.533 0.533 0.533 413 0.5330 4.76%
2009-02-12 0 0.105 0.090 0.105 - - 0 0 - 0.509 0.436 0.509 - - 0 - -12.50%
2009-02-11 0 0.120 0.120 - - - 0 0 - 0.582 0.582 - - - 0 - 20.00%
2009-02-10 0 0.100 0.060 0.100 - - 0 0 - 0.485 0.291 0.485 - - 0 - 0.00%
2009-02-09 0 0.100 0.085 0.100 - - 0 0 - 0.485 0.412 0.485 - - 0 - -9.09%
2009-02-06 0 0.110 0.073 0.110 - - 0 0 - 0.533 0.354 0.533 - - 0 - 0.00%
2009-02-05 0 0.110 0.068 0.110 - - 0 0 - 0.533 0.330 0.533 - - 0 - -3.51%
2009-02-04 0 0.114 0.085 0.114 0.114 0.114 2,000 228 0.1140 0.552 0.412 0.552 0.552 0.552 413 0.5524 14.00%
2009-02-03 0 0.100 0.085 0.115 - - 0 0 - 0.485 0.412 0.557 - - 0 - -10.71%
2009-02-02 0 0.112 0.049 0.115 - - 0 0 - 0.543 0.237 0.557 - - 0 - 0.00%
2009-01-30 0 0.112 0.080 0.112 0.112 0.112 2,000 224 0.1120 0.543 0.388 0.543 0.543 0.543 413 0.5427 3.70%
2009-01-29 0 0.108 0.093 0.110 - - 0 0 - 0.523 0.451 0.533 - - 0 - 0.00%
2009-01-23 0 0.108 0.085 0.108 - - 0 0 - 0.523 0.412 0.523 - - 0 - -0.92%
2009-01-22 0 0.109 0.085 0.109 - - 0 0 - 0.528 0.412 0.528 - - 0 - 0.00%
2009-01-21 0 0.109 0.090 0.109 - - 30,000 2,700 0.0900 0.528 0.436 0.528 - - 6,191 0.4361 -0.91%
2009-01-20 0 0.110 0.055 0.110 0.105 0.110 400,000 43,090 0.1077 0.533 0.267 0.533 0.509 0.533 82,544 0.5220 0.92%
2009-01-19 0 0.109 0.036 0.109 - - 0 0 - 0.528 0.174 0.528 - - 0 - -5.22%
2009-01-16 0 0.115 0.041 0.115 0.115 0.115 2,000 230 0.1150 0.557 0.199 0.557 0.557 0.557 413 0.5573 4.55%
2009-01-15 0 0.110 0.057 0.110 - - 0 0 - 0.533 0.276 0.533 - - 0 - -4.35%
2009-01-14 0 0.115 0.062 0.115 0.115 0.115 2,000 230 0.1150 0.557 0.300 0.557 0.557 0.557 413 0.5573 4.55%
2009-01-13 0 0.110 0.058 0.110 - - 0 0 - 0.533 0.281 0.533 - - 0 - 0.00%
2009-01-12 0 0.110 0.081 0.110 - - 0 0 - 0.533 0.393 0.533 - - 0 - -1.79%
2009-01-09 0 0.112 0.076 0.125 - - 2,000 250 0.1250 0.543 0.368 0.606 - - 413 0.6057 0.00%
2009-01-08 0 0.112 0.090 0.112 0.090 0.128 974,000 104,730 0.1075 0.543 0.436 0.543 0.436 0.620 200,995 0.5211 -13.18%
2009-01-07 0 0.129 0.110 0.129 0.110 0.129 156,000 17,198 0.1102 0.625 0.533 0.625 0.533 0.625 32,192 0.5342 12.17%
2009-01-06 0 0.115 0.073 0.115 0.115 0.115 20,000 2,300 0.1150 0.557 0.354 0.557 0.557 0.557 4,127 0.5573 0.00%
2009-01-05 0 0.115 0.078 0.115 - - 0 0 - 0.557 0.378 0.557 - - 0 - -6.50%
2009-01-02 0 0.123 0.073 0.123 0.123 0.123 2,000 246 0.1230 0.596 0.354 0.596 0.596 0.596 413 0.5960 13.89%
2008-12-31 0 0.108 0.068 0.108 - - 0 0 - 0.523 0.330 0.523 - - 0 - -8.47%
2008-12-30 0 0.118 0.046 0.118 - - 4,400,000 528,000 0.1200 0.572 0.223 0.572 - - 907,986 0.5815 -1.67%
2008-12-29 0 0.120 0.120 - 0.100 0.100 352,400 35,240 0.1000 0.582 0.582 - 0.485 0.485 72,721 0.4846 9.09%
2008-12-24 0 0.110 0.034 0.110 - - 0 0 - 0.533 0.165 0.533 - - 0 - 0.00%
2008-12-23 0 0.110 0.036 0.110 0.110 0.110 2,000 220 0.1100 0.533 0.174 0.533 0.533 0.533 413 0.5330 10.00%
2008-12-22 0 0.100 0.086 0.100 - - 0 0 - 0.485 0.417 0.485 - - 0 - 0.00%
2008-12-19 0 0.100 0.048 0.100 - - 0 0 - 0.485 0.233 0.485 - - 0 - -9.09%
2008-12-18 0 0.110 0.034 0.110 0.110 0.110 2,000 220 0.1100 0.533 0.165 0.533 0.533 0.533 413 0.5330 22.22%
2008-12-17 0 0.090 0.043 0.090 - - 0 0 - 0.436 0.208 0.436 - - 0 - 0.00%
2008-12-16 0 0.090 0.050 0.090 - - 0 0 - 0.436 0.242 0.436 - - 0 - 0.00%
2008-12-15 0 0.090 0.055 0.090 - - 0 0 - 0.436 0.267 0.436 - - 0 - -8.16%
2008-12-12 0 0.098 0.061 0.098 0.098 0.098 2,000 196 0.0980 0.475 0.296 0.475 0.475 0.475 413 0.4749 5.38%
2008-12-11 0 0.093 0.059 0.093 - - 0 0 - 0.451 0.286 0.451 - - 0 - -1.06%
2008-12-10 0 0.094 0.061 0.094 - - 0 0 - 0.456 0.296 0.456 - - 0 - -4.08%
2008-12-09 0 0.098 0.076 0.098 0.075 0.098 8,000 676 0.0845 0.475 0.368 0.475 0.363 0.475 1,651 0.4095 11.36%
2008-12-08 0 0.088 0.073 0.100 - - 0 0 - 0.426 0.354 0.485 - - 0 - 0.00%
2008-12-05 0 0.088 0.077 0.088 0.076 0.090 642,000 51,856 0.0808 0.426 0.373 0.426 0.368 0.436 132,483 0.3914 -2.22%
2008-12-04 0 0.090 0.070 0.090 - - 0 0 - 0.436 0.339 0.436 - - 0 - 0.00%
2008-12-03 0 0.090 0.051 0.090 - - 0 0 - 0.436 0.247 0.436 - - 0 - -5.26%
2008-12-02 0 0.095 0.095 0.096 0.095 0.095 320,000 30,400 0.0950 0.460 0.460 0.465 0.460 0.460 66,035 0.4604 -3.06%
2008-12-01 0 0.098 0.052 0.099 - - 0 0 - 0.475 0.252 0.480 - - 0 - 0.00%
2008-11-28 0 0.098 0.040 0.098 - - 0 0 - 0.475 0.194 0.475 - - 0 - 0.00%
2008-11-27 0 0.098 0.048 0.098 - - 0 0 - 0.475 0.233 0.475 - - 0 - 0.00%
2008-11-26 0 0.098 0.044 0.099 - - 0 0 - 0.475 0.213 0.480 - - 0 - 0.00%
2008-11-25 0 0.098 0.078 0.100 0.075 0.098 462,000 34,696 0.0751 0.475 0.378 0.485 0.363 0.475 95,339 0.3639 11.36%
2008-11-24 0 0.088 0.033 0.088 - - 0 0 - 0.426 0.160 0.426 - - 0 - 0.00%
2008-11-21 0 0.088 0.065 0.090 0.088 0.088 2,000 176 0.0880 0.426 0.315 0.436 0.426 0.426 413 0.4264 10.00%
2008-11-20 0 0.080 0.048 0.080 0.075 0.080 776,000 58,310 0.0751 0.388 0.233 0.388 0.363 0.388 160,136 0.3641 14.29%
2008-11-19 0 0.070 0.065 0.072 0.070 0.070 508,000 35,560 0.0700 0.339 0.315 0.349 0.339 0.339 104,831 0.3392 -17.65%
2008-11-18 0 0.085 0.070 0.085 0.085 0.109 290,000 25,520 0.0880 0.412 0.339 0.412 0.412 0.528 59,845 0.4264 0.00%
2008-11-17 0 0.085 0.070 0.086 0.075 0.085 152,000 11,420 0.0751 0.412 0.339 0.417 0.363 0.412 31,367 0.3641 13.33%
2008-11-14 0 0.075 0.061 0.084 0.075 0.075 150,000 11,250 0.0750 0.363 0.296 0.407 0.363 0.363 30,954 0.3634 -12.79%
2008-11-13 0 0.086 0.051 0.088 - - 0 0 - 0.417 0.247 0.426 - - 0 - 0.00%
2008-11-12 0 0.086 0.067 0.090 - - 0 0 - 0.417 0.325 0.436 - - 0 - 0.00%
2008-11-11 0 0.086 0.066 0.090 0.065 0.089 276,000 19,232 0.0697 0.417 0.320 0.436 0.315 0.431 56,955 0.3377 34.37%
2008-11-10 0 0.064 0.064 0.099 0.051 0.064 640,000 37,060 0.0579 0.310 0.310 0.480 0.247 0.310 132,071 0.2806 -36.00%
2008-11-07 0 0.100 0.045 0.100 0.100 0.100 2,000 200 0.1000 0.485 0.218 0.485 0.485 0.485 413 0.4846 25.00%
2008-11-06 0 0.080 0.061 0.086 0.051 0.087 306,000 23,682 0.0774 0.388 0.296 0.417 0.247 0.422 63,146 0.3750 -19.19%
2008-11-05 0 0.099 0.049 0.100 0.106 0.106 2,000 212 0.1060 0.480 0.237 0.485 0.514 0.514 413 0.5137 11.24%
2008-11-04 0 0.089 0.049 0.089 0.089 0.089 2,000 178 0.0890 0.431 0.237 0.431 0.431 0.431 413 0.4313 4.71%
2008-11-03 0 0.085 - 0.088 - - 0 0 - 0.412 - 0.426 - - 0 - 0.00%
2008-10-31 0 0.085 - 0.088 - - 0 0 - 0.412 - 0.426 - - 0 - 0.00%
2008-10-30 0 0.085 0.044 0.085 0.085 0.085 2,000 170 0.0850 0.412 0.213 0.412 0.412 0.412 413 0.4119 13.33%
2008-10-29 0 0.075 0.050 0.075 0.075 0.075 300,000 22,500 0.0750 0.363 0.242 0.363 0.363 0.363 61,908 0.3634 -24.24%
2008-10-28 0 0.099 0.052 0.099 0.060 0.110 204,000 12,418 0.0609 0.480 0.252 0.480 0.291 0.533 42,098 0.2950 10.00%
2008-10-27 0 0.090 0.034 0.090 - - 0 0 - 0.436 0.165 0.436 - - 0 - 0.00%
2008-10-24 0 0.090 0.037 0.090 0.098 0.098 2,000 196 0.0980 0.436 0.179 0.436 0.475 0.475 413 0.4749 1.12%
2008-10-23 0 0.089 0.046 0.089 0.089 0.089 2,000 178 0.0890 0.431 0.223 0.431 0.431 0.431 413 0.4313 2.30%
2008-10-22 0 0.087 0.048 0.097 - - 0 0 - 0.422 0.233 0.470 - - 0 - 0.00%
2008-10-21 0 0.087 0.044 0.087 - - 0 0 - 0.422 0.213 0.422 - - 0 - 0.00%
2008-10-20 0 0.087 0.040 0.087 - - 0 0 - 0.422 0.194 0.422 - - 0 - -2.25%
2008-10-17 0 0.089 0.046 0.089 - - 0 0 - 0.431 0.223 0.431 - - 0 - -1.11%
2008-10-16 0 0.090 0.043 0.090 - - 0 0 - 0.436 0.208 0.436 - - 0 - -2.17%
2008-10-15 0 0.092 0.056 0.092 - - 0 0 - 0.446 0.271 0.446 - - 0 - -2.13%
2008-10-14 0 0.094 0.049 0.094 0.096 0.096 20,000 1,920 0.0960 0.456 0.237 0.456 0.465 0.465 4,127 0.4652 -5.05%
2008-10-13 0 0.099 0.069 0.099 0.060 0.099 322,000 21,888 0.0680 0.480 0.334 0.480 0.291 0.480 66,448 0.3294 25.32%
2008-10-10 0 0.079 0.068 0.079 0.070 0.085 986,000 73,778 0.0748 0.383 0.330 0.383 0.339 0.412 203,471 0.3626 -31.30%
2008-10-09 0 0.115 0.060 0.115 0.115 0.115 2,000 230 0.1150 0.557 0.291 0.557 0.557 0.557 413 0.5573 15.00%
2008-10-08 0 0.100 0.069 0.104 0.100 0.100 1,000,000 100,000 0.1000 0.485 0.334 0.504 0.485 0.485 206,360 0.4846 -11.50%
2008-10-06 0 0.113 0.081 0.113 0.079 0.114 210,000 23,658 0.1127 0.548 0.393 0.548 0.383 0.552 43,336 0.5459 2.73%
2008-10-03 0 0.110 0.076 0.114 - - 0 0 - 0.533 0.368 0.552 - - 0 - 0.00%
2008-10-02 0 0.110 0.093 0.110 0.100 0.110 102,000 10,220 0.1002 0.533 0.451 0.533 0.485 0.533 21,049 0.4855 -1.79%
2008-09-30 0 0.112 0.092 0.112 0.105 0.112 1,212,000 134,260 0.1108 0.543 0.446 0.543 0.509 0.543 250,109 0.5368 6.67%
2008-09-29 0 0.105 0.096 0.105 0.092 0.105 1,166,000 112,382 0.0964 0.509 0.465 0.509 0.446 0.509 240,616 0.4671 -13.93%
2008-09-26 0 0.122 0.108 0.122 0.109 0.122 70,000 7,890 0.1127 0.591 0.523 0.591 0.528 0.591 14,445 0.5462 -4.69%
2008-09-25 0 0.128 0.079 0.128 0.120 0.128 52,000 6,256 0.1203 0.620 0.383 0.620 0.582 0.620 10,731 0.5830 14.29%
2008-09-24 0 0.112 0.083 0.112 - - 0 0 - 0.543 0.402 0.543 - - 0 - 0.00%
2008-09-23 0 0.112 0.086 0.112 - - 0 0 - 0.543 0.417 0.543 - - 0 - -0.88%
2008-09-22 0 0.113 0.105 0.113 0.103 0.113 1,960,000 204,536 0.1044 0.548 0.509 0.548 0.499 0.548 404,466 0.5057 6.60%
2008-09-19 0 0.106 0.100 0.106 0.100 0.112 594,000 63,992 0.1077 0.514 0.485 0.514 0.485 0.543 122,578 0.5221 8.16%
2008-09-18 0 0.098 0.080 0.098 0.095 0.100 104,000 10,386 0.0999 0.475 0.388 0.475 0.460 0.485 21,461 0.4839 -4.85%
2008-09-17 0 0.103 - 0.103 0.099 0.105 350,000 34,960 0.0999 0.499 - 0.499 0.480 0.509 72,226 0.4840 4.04%
2008-09-16 0 0.099 0.090 0.100 0.099 0.100 206,000 20,492 0.0995 0.480 0.436 0.485 0.480 0.485 42,510 0.4820 -13.91%
2008-09-12 0 0.115 0.106 0.115 0.100 0.115 62,000 6,296 0.1015 0.557 0.514 0.557 0.485 0.557 12,794 0.4921 -1.71%
2008-09-11 0 0.117 0.101 0.117 0.101 0.117 1,138,000 116,676 0.1025 0.567 0.489 0.567 0.489 0.567 234,838 0.4968 -11.36%
2008-09-10 0 0.132 0.103 0.112 0.132 0.132 2,000 264 0.1320 0.640 0.499 0.543 0.640 0.640 413 0.6397 5.60%
2008-09-09 0 0.125 0.112 0.120 0.123 0.125 86,000 10,654 0.1239 0.606 0.543 0.582 0.596 0.606 17,747 0.6003 1.63%
2008-09-08 0 0.123 0.112 0.123 0.101 0.130 378,000 42,554 0.1126 0.596 0.543 0.596 0.489 0.630 78,004 0.5455 -16.89%
2008-09-05 0 0.148 0.102 0.148 0.130 0.148 16,000 2,116 0.1323 0.717 0.494 0.717 0.630 0.717 3,302 0.6409 13.85%
2008-09-04 0 0.130 0.111 0.120 0.130 0.140 264,000 35,316 0.1338 0.630 0.538 0.582 0.630 0.678 54,479 0.6482 -7.14%
2008-09-03 0 0.140 0.133 0.140 0.113 0.165 104,000 11,910 0.1145 0.678 0.645 0.678 0.548 0.800 21,461 0.5549 -6.67%
2008-09-02 0 0.150 0.110 0.150 - - 0 0 - 0.727 0.533 0.727 - - 0 - -10.71%
2008-09-01 0 0.168 0.101 0.165 0.168 0.168 2,000 336 0.1680 0.814 0.489 0.800 0.814 0.814 413 0.8141 13.51%
2008-08-29 0 0.148 0.124 0.148 0.143 0.151 32,000 4,592 0.1435 0.717 0.601 0.717 0.693 0.732 6,604 0.6954 -9.20%
2008-08-28 0 0.163 0.102 0.163 - - 0 0 - 0.790 0.494 0.790 - - 0 - 0.00%
2008-08-27 0 0.163 0.101 0.163 0.170 0.170 2,000 340 0.1700 0.790 0.489 0.790 0.824 0.824 413 0.8238 8.67%
2008-08-26 0 0.150 0.117 0.150 - - 0 0 - 0.727 0.567 0.727 - - 0 - 0.00%
2008-08-25 0 0.150 0.130 0.150 0.130 0.150 136,000 17,720 0.1303 0.727 0.630 0.727 0.630 0.727 28,065 0.6314 0.00%
2008-08-21 0 0.150 0.135 0.150 0.135 0.150 42,000 5,700 0.1357 0.727 0.654 0.727 0.654 0.727 8,667 0.6577 -1.96%
2008-08-20 0 0.153 0.128 0.153 0.135 0.170 92,000 13,860 0.1507 0.741 0.620 0.741 0.654 0.824 18,985 0.7300 -8.38%
2008-08-19 0 0.167 0.167 0.168 - - 0 0 - 0.809 0.809 0.814 - - 0 - 5.70%
2008-08-18 0 0.158 0.158 0.166 - - 0 0 - 0.766 0.766 0.804 - - 0 - 14.49%
2008-08-15 0 0.138 0.119 0.140 - - 0 0 - 0.669 0.577 0.678 - - 0 - 0.00%
2008-08-14 0 0.138 0.119 0.138 0.119 0.139 58,000 7,866 0.1356 0.669 0.577 0.669 0.577 0.674 11,969 0.6572 -6.76%
2008-08-13 0 0.148 0.119 0.148 0.150 0.150 2,000 300 0.1500 0.717 0.577 0.717 0.727 0.727 413 0.7269 4.23%
2008-08-12 0 0.142 0.110 0.142 0.148 0.148 2,000 296 0.1480 0.688 0.533 0.688 0.717 0.717 413 0.7172 9.23%
2008-08-11 0 0.130 0.127 0.130 0.130 0.140 1,326,000 174,074 0.1313 0.630 0.615 0.630 0.630 0.678 273,634 0.6362 -18.75%
2008-08-08 0 0.160 0.160 0.164 0.140 0.140 10,000 1,400 0.1400 0.775 0.775 0.795 0.678 0.678 2,064 0.6784 14.29%
2008-08-07 0 0.140 0.137 0.140 0.125 0.157 62,000 8,300 0.1339 0.678 0.664 0.678 0.606 0.761 12,794 0.6487 -11.95%
2008-08-05 0 0.159 - 0.164 - - 0 0 - 0.770 - 0.795 - - 0 - 0.00%
2008-08-04 0 0.159 - 0.159 - - 0 0 - 0.770 - 0.770 - - 0 - -6.47%
2008-08-01 0 0.170 0.170 0.175 0.130 0.150 130,000 17,500 0.1346 0.824 0.824 0.848 0.630 0.727 26,827 0.6523 13.33%
2008-07-31 0 0.150 0.133 0.150 - - 0 0 - 0.727 0.645 0.727 - - 0 - -6.25%
2008-07-30 0 0.160 0.160 0.180 0.140 0.140 48,000 6,720 0.1400 0.775 0.775 0.872 0.678 0.678 9,905 0.6784 5.96%
2008-07-29 0 0.151 0.131 0.151 0.131 0.160 216,000 29,654 0.1373 0.732 0.635 0.732 0.635 0.775 44,574 0.6653 -6.21%
2008-07-28 0 0.161 0.145 0.161 0.145 0.163 298,000 44,810 0.1504 0.780 0.703 0.780 0.703 0.790 61,495 0.7287 -9.04%
2008-07-25 0 0.177 0.131 0.185 - - 0 0 - 0.858 0.635 0.896 - - 0 - 0.00%
2008-07-24 0 0.177 0.148 0.180 - - 0 0 - 0.858 0.717 0.872 - - 0 - 0.00%
2008-07-23 0 0.177 0.131 0.177 - - 0 0 - 0.858 0.635 0.858 - - 0 - 0.00%
2008-07-22 0 0.177 0.150 0.177 0.160 0.177 46,000 7,632 0.1659 0.858 0.727 0.858 0.775 0.858 9,493 0.8040 1.14%
2008-07-21 0 0.175 0.123 0.175 - - 0 0 - 0.848 0.596 0.848 - - 0 - 0.00%
2008-07-18 0 0.175 0.183 0.184 - - 0 0 - 0.848 0.887 0.892 - - 0 - 0.00%
2008-07-17 0 0.175 0.101 0.183 - - 0 0 - 0.848 0.489 0.887 - - 0 - 0.00%
2008-07-16 0 0.175 0.101 0.185 0.175 0.189 102,000 17,878 0.1753 0.848 0.489 0.896 0.848 0.916 21,049 0.8494 -4.89%
2008-07-15 0 0.184 0.102 0.184 0.160 0.184 68,000 11,928 0.1754 0.892 0.494 0.892 0.775 0.892 14,033 0.8500 2.22%
2008-07-14 0 0.180 0.160 0.180 0.180 0.180 138,000 24,840 0.1800 0.872 0.775 0.872 0.872 0.872 28,478 0.8723 2.86%
2008-07-11 0 0.175 0.114 0.180 - - 0 0 - 0.848 0.552 0.872 - - 0 - 0.00%
2008-07-10 0 0.175 0.175 0.185 0.150 0.170 200,000 33,960 0.1698 0.848 0.848 0.896 0.727 0.824 41,272 0.8228 2.94%
2008-07-09 0 0.170 0.136 0.170 0.170 0.170 12,000 2,040 0.1700 0.824 0.659 0.824 0.824 0.824 2,476 0.8238 0.00%
2008-07-08 0 0.170 0.115 0.180 - - 0 0 - 0.824 0.557 0.872 - - 0 - 0.00%
2008-07-07 0 0.170 0.134 0.180 0.170 0.170 46,000 7,820 0.1700 0.824 0.649 0.872 0.824 0.824 9,493 0.8238 0.00%
2008-07-04 0 0.170 0.155 0.170 0.170 0.170 118,000 20,060 0.1700 0.824 0.751 0.824 0.824 0.824 24,351 0.8238 -1.16%
2008-07-03 0 0.172 0.150 0.172 - - 0 0 - 0.833 0.727 0.833 - - 0 - -4.44%
2008-07-02 0 0.180 0.151 0.180 0.149 0.180 104,000 16,060 0.1544 0.872 0.732 0.872 0.722 0.872 21,461 0.7483 0.00%
2008-06-30 0 0.180 0.146 0.180 0.165 0.180 102,000 16,860 0.1653 0.872 0.707 0.872 0.800 0.872 21,049 0.8010 5.88%
2008-06-27 0 0.170 0.160 0.170 0.150 0.170 1,222,000 196,510 0.1608 0.824 0.775 0.824 0.727 0.824 252,172 0.7793 -5.56%
2008-06-26 0 0.180 0.170 0.180 0.163 0.183 60,000 10,474 0.1746 0.872 0.824 0.872 0.790 0.887 12,382 0.8459 -4.26%
2008-06-25 0 0.188 0.162 0.188 0.188 0.188 2,000 376 0.1880 0.911 0.785 0.911 0.911 0.911 413 0.9110 4.44%
2008-06-24 0 0.180 0.180 0.185 0.165 0.185 240,000 41,234 0.1718 0.872 0.872 0.896 0.800 0.896 49,527 0.8326 -3.23%
2008-06-23 0 0.186 0.169 0.186 - - 0 0 - 0.901 0.819 0.901 - - 0 - -1.06%
2008-06-20 0 0.188 0.159 0.188 - - 0 0 - 0.911 0.770 0.911 - - 0 - -0.53%
2008-06-19 0 0.189 0.141 0.190 - - 0 0 - 0.916 0.683 0.921 - - 0 - 0.00%
2008-06-18 0 0.189 0.165 0.189 - - 0 0 - 0.916 0.800 0.916 - - 0 - 0.00%
2008-06-17 0 0.189 0.165 0.190 - - 0 0 - 0.916 0.800 0.921 - - 0 - 0.00%
2008-06-16 0 0.189 0.155 0.189 - - 0 0 - 0.916 0.751 0.916 - - 0 - -1.56%
2008-06-13 0 0.192 0.176 0.192 0.174 0.192 458,000 80,270 0.1753 0.930 0.853 0.930 0.843 0.930 94,513 0.8493 -1.03%
2008-06-12 0 0.194 0.175 0.194 - - 0 0 - 0.940 0.848 0.940 - - 0 - 0.00%
2008-06-11 0 0.194 0.177 0.194 0.178 0.194 224,000 40,100 0.1790 0.940 0.858 0.940 0.863 0.940 46,225 0.8675 -0.51%
2008-06-10 0 0.195 0.175 0.195 0.175 0.195 172,000 30,220 0.1757 0.945 0.848 0.945 0.848 0.945 35,494 0.8514 0.52%
2008-06-06 0 0.194 0.181 0.194 0.180 0.194 172,000 31,888 0.1854 0.940 0.877 0.940 0.872 0.940 35,494 0.8984 4.86%
2008-06-05 0 0.185 0.182 0.185 0.185 0.185 90,000 16,650 0.1850 0.896 0.882 0.896 0.896 0.896 18,572 0.8965 0.00%
2008-06-04 0 0.185 0.187 0.188 0.180 0.190 828,000 153,584 0.1855 0.896 0.906 0.911 0.872 0.921 170,866 0.8989 -1.60%
2008-06-03 0 0.188 0.181 0.188 0.188 0.190 154,000 29,106 0.1890 0.911 0.877 0.911 0.911 0.921 31,780 0.9159 -1.05%
2008-06-02 0 0.190 0.180 0.194 0.172 0.194 206,000 38,164 0.1853 0.921 0.872 0.940 0.833 0.940 42,510 0.8978 0.00%
2008-05-30 0 0.190 0.190 0.191 0.185 0.190 472,000 87,900 0.1862 0.921 0.921 0.926 0.896 0.921 97,402 0.9024 -1.55%
2008-05-29 0 0.193 0.180 0.200 0.189 0.193 2,212,000 421,390 0.1905 0.935 0.872 0.969 0.916 0.935 456,469 0.9232 1.58%
2008-05-28 0 0.190 0.190 0.197 0.170 0.200 22,648,000 4,083,720 0.1803 0.921 0.921 0.955 0.824 0.969 4,673,651 0.8738 -9.52%
2008-05-27 0 0.210 0.207 0.210 0.209 0.210 730,000 153,198 0.2099 1.018 1.003 1.018 1.013 1.018 150,643 1.0170 -8.30%
2008-05-26 0 0.229 0.229 0.230 - - 0 0 - 1.110 1.110 1.115 - - 0 - 4.09%
2008-05-23 0 0.220 0.163 0.220 - - 0 0 - 1.066 0.790 1.066 - - 0 - 0.00%
2008-05-22 0 0.220 0.188 0.220 - - 0 0 - 1.066 0.911 1.066 - - 0 - -3.93%
2008-05-21 0 0.229 0.229 0.230 0.153 0.230 364,000 81,786 0.2247 1.110 1.110 1.115 0.741 1.115 75,115 1.0888 -0.43%
2008-05-20 0 0.230 0.200 0.234 - - 0 0 - 1.115 0.969 1.134 - - 0 - 0.00%
2008-05-19 0 0.230 0.211 0.230 0.220 0.230 954,000 211,930 0.2221 1.115 1.022 1.115 1.066 1.115 196,868 1.0765 2.22%
2008-05-16 0 0.225 0.225 0.228 0.225 0.225 30,000 6,750 0.2250 1.090 1.090 1.105 1.090 1.090 6,191 1.0903 0.00%
2008-05-15 0 0.225 0.225 0.229 0.220 0.225 186,000 41,840 0.2249 1.090 1.090 1.110 1.066 1.090 38,383 1.0901 -3.85%
2008-05-14 0 0.234 0.202 0.234 0.220 0.234 22,000 4,868 0.2213 1.134 0.979 1.134 1.066 1.134 4,540 1.0723 6.36%
2008-05-13 0 0.220 0.200 0.235 0.220 0.225 20,000 4,450 0.2225 1.066 0.969 1.139 1.066 1.090 4,127 1.0782 -6.38%
2008-05-09 0 0.235 0.215 0.235 0.235 0.235 50,000 11,750 0.2350 1.139 1.042 1.139 1.139 1.139 10,318 1.1388 -1.26%
2008-05-08 0 0.238 0.238 0.239 0.210 0.211 560,000 119,240 0.2129 1.153 1.153 1.158 1.018 1.022 115,562 1.0318 3.93%
2008-05-07 0 0.229 0.229 0.230 0.220 0.220 170,000 37,400 0.2200 1.110 1.110 1.115 1.066 1.066 35,081 1.0661 0.00%
2008-05-06 0 0.229 0.229 0.230 0.220 0.220 138,000 30,360 0.2200 1.110 1.110 1.115 1.066 1.066 28,478 1.0661 0.00%
2008-05-05 0 0.229 0.229 0.230 0.210 0.220 330,000 72,100 0.2185 1.110 1.110 1.115 1.018 1.066 68,099 1.0588 3.15%
2008-05-02 0 0.222 0.222 0.223 0.220 0.220 666,000 146,440 0.2199 1.076 1.076 1.081 1.066 1.066 137,436 1.0655 11.00%
2008-04-30 0 0.200 0.200 0.218 0.200 0.220 2,652,000 539,366 0.2034 0.969 0.969 1.056 0.969 1.066 547,268 0.9856 -13.04%
2008-04-29 0 0.230 0.221 0.230 0.222 0.240 132,000 30,852 0.2337 1.115 1.071 1.115 1.076 1.163 27,240 1.1326 -3.36%
2008-04-28 0 0.238 0.238 0.240 0.217 0.230 134,000 30,100 0.2246 1.153 1.153 1.163 1.052 1.115 27,652 1.0885 -2.06%
2008-04-25 0 0.243 0.243 0.244 0.215 0.246 1,830,000 433,902 0.2371 1.178 1.178 1.182 1.042 1.192 377,640 1.1490 14.62%
2008-04-24 0 0.212 0.212 0.213 0.195 0.215 112,000 22,840 0.2039 1.027 1.027 1.032 0.945 1.042 23,112 0.9882 17.78%
2008-04-23 0 0.180 0.180 0.190 0.180 0.213 180,000 36,364 0.2020 0.872 0.872 0.921 0.872 1.032 37,145 0.9790 -15.49%
2008-04-22 0 0.213 0.213 0.214 0.200 0.218 10,000 2,036 0.2036 1.032 1.032 1.037 0.969 1.056 2,064 0.9866 12.11%
2008-04-21 0 0.190 0.190 0.200 0.190 0.216 14,000 2,782 0.1987 0.921 0.921 0.969 0.921 1.047 2,889 0.9629 -9.52%
2008-04-18 0 0.210 0.170 0.190 0.153 0.219 10,000 1,730 0.1730 1.018 0.824 0.921 0.741 1.061 2,064 0.8383 -4.11%
2008-04-17 0 0.219 0.219 0.220 0.200 0.219 248,000 51,928 0.2094 1.061 1.061 1.066 0.969 1.061 51,177 1.0147 4.29%
2008-04-16 0 0.210 0.195 0.215 0.195 0.215 204,000 42,820 0.2099 1.018 0.945 1.042 0.945 1.042 42,098 1.0172 0.00%
2008-04-15 0 0.210 0.210 0.222 0.205 0.222 408,000 85,302 0.2091 1.018 1.018 1.076 0.993 1.076 84,195 1.0131 -8.30%
2008-04-14 0 0.229 0.207 0.229 0.220 0.250 92,000 21,926 0.2383 1.110 1.003 1.110 1.066 1.211 18,985 1.1549 -4.58%
2008-04-11 0 0.240 0.210 0.240 0.240 0.270 52,000 12,540 0.2412 1.163 1.018 1.163 1.163 1.308 10,731 1.1686 1.27%
2008-04-10 0 0.237 0.215 0.237 0.210 0.237 8,000 1,838 0.2298 1.148 1.042 1.148 1.018 1.148 1,651 1.1133 7.73%
2008-04-09 0 0.220 0.160 0.230 0.214 0.240 782,000 177,478 0.2270 1.066 0.775 1.115 1.037 1.163 161,374 1.0998 -4.35%
2008-04-08 0 0.230 0.216 0.230 0.220 0.240 2,446,000 577,692 0.2362 1.115 1.047 1.115 1.066 1.163 504,758 1.1445 3.60%
2008-04-07 0 0.222 0.173 0.222 0.229 0.229 302,000 67,658 0.2240 1.076 0.838 1.076 1.110 1.110 62,321 1.0856 -0.89%
2008-04-03 0 0.224 0.160 0.224 0.226 0.230 4,000 912 0.2280 1.085 0.775 1.085 1.095 1.115 825 1.1049 6.67%
2008-04-02 0 0.210 0.196 0.210 0.196 0.210 460,000 91,188 0.1982 1.018 0.950 1.018 0.950 1.018 94,926 0.9606 2.44%
2008-04-01 0 0.205 0.194 0.205 0.193 0.205 262,000 52,150 0.1990 0.993 0.940 0.993 0.935 0.993 54,066 0.9646 -1.44%
2008-03-31 0 0.208 0.198 0.208 0.193 0.208 610,000 122,082 0.2001 1.008 0.959 1.008 0.935 1.008 125,880 0.9698 7.77%
2008-03-28 0 0.193 0.170 0.193 - - 0 0 - 0.935 0.824 0.935 - - 0 - -1.03%
2008-03-27 0 0.195 0.172 0.195 - - 0 0 - 0.945 0.833 0.945 - - 0 - -1.52%
2008-03-26 0 0.198 0.180 0.198 - - 0 0 - 0.959 0.872 0.959 - - 0 - 0.00%
2008-03-25 0 0.198 0.180 0.198 0.180 0.198 12,000 2,196 0.1830 0.959 0.872 0.959 0.872 0.959 2,476 0.8868 10.00%
2008-03-20 0 0.180 0.166 0.180 0.161 0.180 654,000 112,688 0.1723 0.872 0.804 0.872 0.780 0.872 134,960 0.8350 0.00%
2008-03-19 0 0.180 0.172 0.180 0.172 0.190 200,000 35,060 0.1753 0.872 0.833 0.872 0.833 0.921 41,272 0.8495 3.45%
2008-03-18 0 0.174 0.162 0.174 0.160 0.220 524,000 85,258 0.1627 0.843 0.785 0.843 0.775 1.066 108,133 0.7885 -3.33%
2008-03-17 0 0.180 0.170 0.180 0.170 0.180 176,000 31,080 0.1766 0.872 0.824 0.872 0.824 0.872 36,319 0.8557 -10.00%
2008-03-14 0 0.200 0.190 0.200 0.190 0.209 124,000 25,110 0.2025 0.969 0.921 0.969 0.921 1.013 25,589 0.9813 -4.76%
2008-03-13 0 0.210 0.182 0.210 - - 0 0 - 1.018 0.882 1.018 - - 0 - 0.00%
2008-03-12 0 0.210 0.190 0.210 0.210 0.210 400,000 84,000 0.2100 1.018 0.921 1.018 1.018 1.018 82,544 1.0176 -3.23%
2008-03-11 0 0.217 0.180 0.217 0.210 0.224 20,000 4,452 0.2226 1.052 0.872 1.052 1.018 1.085 4,127 1.0787 11.28%
2008-03-10 0 0.195 0.191 0.216 0.180 0.195 148,000 27,940 0.1888 0.945 0.926 1.047 0.872 0.945 30,541 0.9148 -10.96%
2008-03-07 0 0.219 0.203 0.219 0.201 0.220 402,000 83,948 0.2088 1.061 0.984 1.061 0.974 1.066 82,957 1.0119 -1.79%
2008-03-06 0 0.223 0.223 0.224 0.200 0.230 422,000 86,880 0.2059 1.081 1.081 1.085 0.969 1.115 87,084 0.9977 6.70%
2008-03-05 0 0.209 0.209 0.210 0.200 0.210 446,000 91,310 0.2047 1.013 1.013 1.018 0.969 1.018 92,037 0.9921 -0.48%
2008-03-04 0 0.210 0.202 0.215 0.205 0.219 1,066,000 226,468 0.2124 1.018 0.979 1.042 0.993 1.061 219,980 1.0295 -8.70%
2008-03-03 0 0.230 0.215 0.232 0.230 0.232 302,000 70,060 0.2320 1.115 1.042 1.124 1.115 1.124 62,321 1.1242 0.00%
2008-02-29 0 0.230 0.224 0.238 0.230 0.238 148,000 34,286 0.2317 1.115 1.085 1.153 1.115 1.153 30,541 1.1226 -3.77%
2008-02-28 0 0.239 0.238 0.239 0.230 0.241 2,086,000 488,858 0.2344 1.158 1.153 1.158 1.115 1.168 430,468 1.1356 2.58%
2008-02-27 0 0.233 0.228 0.233 0.223 0.235 952,000 219,790 0.2309 1.129 1.105 1.129 1.081 1.139 196,455 1.1188 -0.85%
2008-02-26 0 0.235 0.235 0.238 0.228 0.255 3,008,330 724,179 0.2407 1.139 1.139 1.153 1.105 1.236 620,800 1.1665 -6.00%
2008-02-25 0 0.250 0.240 0.250 0.250 0.290 4,354,000 1,151,730 0.2645 1.211 1.163 1.211 1.211 1.405 898,493 1.2818 -7.41%
2008-02-22 0 0.270 0.265 0.270 0.245 0.305 10,912,000 3,040,258 0.2786 1.308 1.284 1.308 1.187 1.478 2,251,805 1.3501 3.85%
2008-02-21 0 0.260 0.255 0.265 0.225 0.290 19,634,000 5,065,552 0.2580 1.260 1.236 1.284 1.090 1.405 4,051,681 1.2502 16.59%
2008-02-20 0 0.223 0.215 0.224 0.201 0.255 4,980,000 1,074,988 0.2159 1.081 1.042 1.085 0.974 1.236 1,027,675 1.0460 8.25%
2008-02-19 0 0.206 0.201 0.208 0.195 0.210 1,222,000 249,446 0.2041 0.998 0.974 1.008 0.945 1.018 252,172 0.9892 3.00%
2008-02-18 0 0.200 0.183 0.200 0.175 0.200 294,000 54,522 0.1854 0.969 0.887 0.969 0.848 0.969 60,670 0.8987 8.11%
2008-02-15 0 0.185 0.172 0.189 0.172 0.189 72,000 12,678 0.1761 0.896 0.833 0.916 0.833 0.916 14,858 0.8533 0.00%
2008-02-14 0 0.185 0.170 0.186 0.170 0.189 702,000 124,834 0.1778 0.896 0.824 0.901 0.824 0.916 144,865 0.8617 2.78%
2008-02-13 0 0.180 0.171 0.180 0.180 0.190 120,000 22,200 0.1850 0.872 0.829 0.872 0.872 0.921 24,763 0.8965 -5.26%
2008-02-12 0 0.190 0.140 0.190 0.190 0.190 10,000 1,900 0.1900 0.921 0.678 0.921 0.921 0.921 2,064 0.9207 -9.09%
2008-02-11 0 0.209 0.144 0.209 - - 0 0 - 1.013 0.698 1.013 - - 0 - -0.48%
2008-02-06 0 0.210 0.160 0.210 - - 0 0 - 1.018 0.775 1.018 - - 0 - 0.00%
2008-02-05 0 0.210 0.220 - 0.175 0.190 820,000 146,546 0.1787 1.018 1.066 - 0.848 0.921 169,216 0.8660 14.75%
2008-02-04 0 0.183 0.170 0.183 0.180 0.183 102,000 18,386 0.1803 0.887 0.824 0.887 0.872 0.887 21,049 0.8735 1.10%
2008-02-01 0 0.181 0.156 0.181 0.150 0.181 328,000 55,060 0.1679 0.877 0.756 0.877 0.727 0.877 67,686 0.8135 1.69%
2008-01-31 0 0.178 0.162 0.178 0.173 0.178 310,000 54,080 0.1745 0.863 0.785 0.863 0.838 0.863 63,972 0.8454 -1.11%
2008-01-30 0 0.180 0.180 0.183 0.160 0.175 558,000 92,272 0.1654 0.872 0.872 0.887 0.775 0.848 115,149 0.8013 2.86%
2008-01-29 0 0.175 0.168 0.182 0.160 0.175 1,018,000 171,630 0.1686 0.848 0.814 0.882 0.775 0.848 210,075 0.8170 -7.89%
2008-01-28 0 0.190 0.160 0.191 0.190 0.190 222,000 42,180 0.1900 0.921 0.775 0.926 0.921 0.921 45,812 0.9207 -3.06%
2008-01-25 0 0.196 0.176 0.196 0.148 0.200 170,000 31,096 0.1829 0.950 0.853 0.950 0.717 0.969 35,081 0.8864 10.11%
2008-01-24 0 0.178 0.177 0.178 0.110 0.190 798,000 121,090 0.1517 0.863 0.858 0.863 0.533 0.921 164,676 0.7353 -5.82%
2008-01-23 0 0.189 0.176 0.189 0.188 0.189 120,000 22,604 0.1884 0.916 0.853 0.916 0.911 0.916 24,763 0.9128 -0.53%
2008-01-22 0 0.190 0.209 0.210 0.170 0.215 760,000 134,858 0.1774 0.921 1.013 1.018 0.824 1.042 156,834 0.8599 -17.39%
2008-01-21 0 0.230 0.180 0.230 0.210 0.230 54,000 11,380 0.2107 1.115 0.872 1.115 1.018 1.115 11,143 1.0212 0.00%
2008-01-18 0 0.230 0.216 0.230 0.216 0.230 322,000 69,760 0.2166 1.115 1.047 1.115 1.047 1.115 66,448 1.0498 0.00%
2008-01-17 0 0.230 0.211 0.230 - - 0 0 - 1.115 1.022 1.115 - - 0 - -3.36%
2008-01-16 0 0.238 0.220 0.238 0.220 0.238 360,000 79,890 0.2219 1.153 1.066 1.153 1.066 1.153 74,290 1.0754 -0.42%
2008-01-15 0 0.239 0.238 0.239 0.225 0.240 396,000 91,408 0.2308 1.158 1.153 1.158 1.090 1.163 81,719 1.1186 -0.42%
2008-01-14 0 0.240 0.235 0.240 0.240 0.240 1,566,000 375,840 0.2400 1.163 1.139 1.163 1.163 1.163 323,160 1.1630 0.00%
2008-01-11 0 0.240 0.239 0.240 0.230 0.240 170,000 40,420 0.2378 1.163 1.158 1.163 1.115 1.163 35,081 1.1522 -4.00%
2008-01-10 0 0.250 0.232 0.250 0.240 0.250 480,000 116,040 0.2418 1.211 1.124 1.211 1.163 1.211 99,053 1.1715 5.04%
2008-01-09 0 0.238 0.230 0.238 0.230 0.239 714,000 166,494 0.2332 1.153 1.115 1.153 1.115 1.158 147,341 1.1300 0.00%
2008-01-08 0 0.238 0.230 0.238 0.223 0.240 1,642,000 380,218 0.2316 1.153 1.115 1.153 1.081 1.163 338,844 1.1221 1.28%
2008-01-07 0 0.235 0.230 0.235 0.220 0.250 416,000 95,130 0.2287 1.139 1.115 1.139 1.066 1.211 85,846 1.1081 -1.67%
2008-01-04 0 0.239 0.235 0.239 0.235 0.239 1,330,000 316,790 0.2382 1.158 1.139 1.158 1.139 1.158 274,459 1.1542 0.42%
2008-01-03 0 0.238 0.238 0.246 0.238 0.250 706,000 171,236 0.2425 1.153 1.153 1.192 1.153 1.211 145,690 1.1753 -8.46%
2008-01-02 0 0.260 0.243 0.260 0.249 0.260 860,000 215,776 0.2509 1.260 1.178 1.260 1.207 1.260 177,470 1.2158 0.00%
2007-12-31 0 0.260 0.250 0.260 0.250 0.265 590,000 150,150 0.2545 1.260 1.211 1.260 1.211 1.284 121,753 1.2332 0.00%
2007-12-28 0 0.260 0.255 0.260 0.250 0.265 3,326,000 849,740 0.2555 1.260 1.236 1.260 1.211 1.284 686,355 1.2380 -3.70%
2007-12-27 0 0.270 0.260 0.270 0.250 0.280 2,380,000 642,600 0.2700 1.308 1.260 1.308 1.211 1.357 491,138 1.3084 -10.00%
2007-12-24 0 0.300 0.290 0.300 0.300 0.325 338,000 104,590 0.3094 1.454 1.405 1.454 1.454 1.575 69,750 1.4995 -7.69%
2007-12-21 0 0.325 0.305 0.325 0.310 0.345 712,000 225,060 0.3161 1.575 1.478 1.575 1.502 1.672 146,929 1.5318 -2.99%
2007-12-20 0 0.335 0.315 0.335 0.300 0.345 4,438,000 1,497,100 0.3373 1.623 1.526 1.623 1.454 1.672 915,828 1.6347 6.35%
2007-12-19 0 0.315 0.295 0.315 0.295 0.325 1,062,000 322,050 0.3032 1.526 1.430 1.526 1.430 1.575 219,155 1.4695 -5.97%
2007-12-18 0 0.335 0.330 0.340 0.320 0.340 956,000 316,330 0.3309 1.623 1.599 1.648 1.551 1.648 197,281 1.6035 -14.10%
2007-12-17 0 0.390 0.330 0.390 0.320 0.390 1,504,000 509,110 0.3385 1.890 1.599 1.890 1.551 1.890 310,366 1.6404 4.00%
2007-12-14 0 0.375 0.360 0.375 0.380 0.380 100,000 38,000 0.3800 1.817 1.745 1.817 1.841 1.841 20,636 1.8414 -6.25%
2007-12-13 0 0.400 0.375 0.400 0.375 0.400 320,000 123,890 0.3872 1.938 1.817 1.938 1.817 1.938 66,035 1.8761 0.00%
2007-12-12 0 0.400 0.390 0.400 0.375 0.400 52,000 20,280 0.3900 1.938 1.890 1.938 1.817 1.938 10,731 1.8899 0.00%
2007-12-11 0 0.400 0.385 0.400 0.360 0.415 2,222,000 894,580 0.4026 1.938 1.866 1.938 1.745 2.011 458,533 1.9510 -3.61%
2007-12-10 0 0.415 0.410 0.415 0.415 0.415 66,000 27,390 0.4150 2.011 1.987 2.011 2.011 2.011 13,620 2.0110 -1.19%
2007-12-07 0 0.420 0.410 0.420 0.405 0.425 2,658,000 1,093,200 0.4113 2.035 1.987 2.035 1.963 2.060 548,506 1.9931 -1.18%
2007-12-06 0 0.425 0.425 0.440 0.415 0.470 2,584,000 1,128,250 0.4366 2.060 2.060 2.132 2.011 2.278 533,235 2.1159 -5.56%
2007-12-05 0 0.450 0.445 0.450 0.450 0.460 290,000 131,740 0.4543 2.181 2.156 2.181 2.181 2.229 59,845 2.2014 -2.17%
2007-12-04 0 0.460 0.455 0.460 0.440 0.460 460,000 209,670 0.4558 2.229 2.205 2.229 2.132 2.229 94,926 2.2088 0.00%
2007-12-03 0 0.460 0.455 0.465 0.460 0.465 457,026 211,517 0.4628 2.229 2.205 2.253 2.229 2.253 94,312 2.2427 0.00%
2007-11-30 0 0.460 0.460 0.465 0.460 0.470 262,000 121,680 0.4644 2.229 2.229 2.253 2.229 2.278 54,066 2.2506 -1.08%
2007-11-29 0 0.465 0.455 0.465 0.450 0.490 248,000 113,490 0.4576 2.253 2.205 2.253 2.181 2.374 51,177 2.2176 2.20%
2007-11-28 0 0.455 0.430 0.455 0.415 0.455 160,000 69,200 0.4325 2.205 2.084 2.205 2.011 2.205 33,018 2.0958 -3.19%
2007-11-27 0 0.470 0.465 0.475 0.470 0.480 26,000 12,350 0.4750 2.278 2.253 2.302 2.278 2.326 5,365 2.3018 4.44%
2007-11-26 0 0.450 0.420 0.450 0.420 0.495 240,000 106,170 0.4424 2.181 2.035 2.181 2.035 2.399 49,527 2.1437 1.12%
2007-11-23 0 0.445 0.425 0.445 0.435 0.495 154,000 69,780 0.4531 2.156 2.060 2.156 2.108 2.399 31,780 2.1958 2.30%
2007-11-22 0 0.435 0.420 0.435 0.415 0.435 424,000 179,130 0.4225 2.108 2.035 2.108 2.011 2.108 87,497 2.0473 -5.43%
2007-11-21 0 0.460 0.435 0.460 0.435 0.460 194,000 87,340 0.4502 2.229 2.108 2.229 2.108 2.229 40,034 2.1816 -3.16%
2007-11-20 0 0.475 0.445 0.475 0.415 0.475 294,000 129,210 0.4395 2.302 2.156 2.302 2.011 2.302 60,670 2.1297 -1.04%
2007-11-19 0 0.480 0.440 0.500 0.470 0.495 158,000 76,030 0.4812 2.326 2.132 2.423 2.278 2.399 32,605 2.3319 7.87%
2007-11-16 0 0.445 0.445 0.465 0.445 0.475 818,000 372,030 0.4548 2.156 2.156 2.253 2.156 2.302 168,803 2.2039 -11.00%
2007-11-15 0 0.500 0.455 0.500 - - 0 0 - 2.423 2.205 2.423 - - 0 - 0.00%
2007-11-14 0 0.500 0.480 0.500 0.480 0.510 308,000 154,040 0.5001 2.423 2.326 2.423 2.326 2.471 63,559 2.4236 3.09%
2007-11-13 0 0.485 0.465 0.485 0.450 0.500 1,482,000 683,480 0.4612 2.350 2.253 2.350 2.181 2.423 305,826 2.2349 -3.00%
2007-11-12 0 0.500 0.480 0.500 0.490 0.500 1,488,000 738,460 0.4963 2.423 2.326 2.423 2.374 2.423 307,064 2.4049 -7.41%
2007-11-09 0 0.540 0.520 0.540 0.520 0.550 182,000 97,340 0.5348 2.617 2.520 2.617 2.520 2.665 37,558 2.5918 -1.82%
2007-11-08 0 0.550 0.520 0.550 0.520 0.570 2,636,000 1,391,220 0.5278 2.665 2.520 2.665 2.520 2.762 543,966 2.5575 -1.79%
2007-11-07 0 0.560 0.550 0.560 0.530 0.560 2,176,000 1,191,920 0.5478 2.714 2.665 2.714 2.568 2.714 449,040 2.6544 0.00%
2007-11-06 0 0.560 0.530 0.560 0.500 0.570 4,600,000 2,417,060 0.5254 2.714 2.568 2.714 2.423 2.762 949,258 2.5463 5.66%
2007-11-05 0 0.530 0.500 0.530 0.520 0.600 1,218,000 652,840 0.5360 2.568 2.423 2.568 2.520 2.908 251,347 2.5974 -3.64%
2007-11-02 0 0.550 0.540 0.560 0.500 0.570 2,318,000 1,278,160 0.5514 2.665 2.617 2.714 2.423 2.762 478,343 2.6721 0.00%
2007-11-01 0 0.550 0.530 0.550 0.530 0.620 3,880,000 2,238,860 0.5770 2.665 2.568 2.665 2.568 3.004 800,678 2.7962 -8.33%
2007-10-31 0 0.600 0.580 0.600 0.510 0.610 6,194,000 3,607,480 0.5824 2.908 2.811 2.908 2.471 2.956 1,278,196 2.8223 9.09%
2007-10-30 0 0.550 0.540 0.550 0.530 0.750 39,380,000 26,731,860 0.6788 2.665 2.617 2.665 2.568 3.634 8,126,473 3.2895 -16.67%
2007-10-29 0 0.660 0.640 0.660 0.470 0.680 20,440,000 12,407,270 0.6070 3.198 3.101 3.198 2.278 3.295 4,218,007 2.9415 43.48%
2007-10-26 0 0.460 0.450 0.460 0.400 0.465 1,000,000 445,300 0.4453 2.229 2.181 2.229 1.938 2.253 206,360 2.1579 5.75%
2007-10-25 0 0.435 0.425 0.435 0.400 0.435 1,754,000 730,560 0.4165 2.108 2.060 2.108 1.938 2.108 361,956 2.0184 -1.14%
2007-10-24 0 0.440 0.435 0.450 0.420 0.450 2,652,000 1,164,030 0.4389 2.132 2.108 2.181 2.035 2.181 547,268 2.1270 -2.22%
2007-10-23 0 0.450 0.450 0.465 0.450 0.470 406,000 182,940 0.4506 2.181 2.181 2.253 2.181 2.278 83,782 2.1835 -4.26%
2007-10-22 0 0.470 0.460 0.470 0.400 0.480 368,000 168,660 0.4583 2.278 2.229 2.278 1.938 2.326 75,941 2.2209 -2.08%
2007-10-18 0 0.480 0.480 0.495 0.460 0.500 1,186,000 569,330 0.4800 2.326 2.326 2.399 2.229 2.423 244,743 2.3262 1.05%
2007-10-17 0 0.475 0.475 0.480 0.455 0.480 444,000 211,350 0.4760 2.302 2.302 2.326 2.205 2.326 91,624 2.3067 -2.06%
2007-10-16 0 0.485 0.480 0.490 0.455 0.485 1,498,000 718,790 0.4798 2.350 2.326 2.374 2.205 2.350 309,128 2.3252 1.04%
2007-10-15 0 0.480 0.465 0.480 0.460 0.485 378,000 179,720 0.4754 2.326 2.253 2.326 2.229 2.350 78,004 2.3040 -1.03%
2007-10-12 0 0.485 0.485 0.500 0.460 0.485 1,966,000 920,050 0.4680 2.350 2.350 2.423 2.229 2.350 405,705 2.2678 4.30%
2007-10-11 0 0.465 0.455 0.485 0.445 0.470 760,000 350,340 0.4610 2.253 2.205 2.350 2.156 2.278 156,834 2.2338 2.20%
2007-10-10 0 0.455 0.455 0.470 0.455 0.455 242,000 110,110 0.4550 2.205 2.205 2.278 2.205 2.205 49,939 2.2049 -4.21%
2007-10-09 0 0.475 0.455 0.475 0.450 0.480 644,000 299,080 0.4644 2.302 2.205 2.302 2.181 2.326 132,896 2.2505 2.15%
2007-10-08 0 0.465 0.465 0.470 0.455 0.495 984,000 462,440 0.4700 2.253 2.253 2.278 2.205 2.399 203,059 2.2774 -4.12%
2007-10-05 0 0.485 0.480 0.495 0.450 0.510 3,336,000 1,609,520 0.4825 2.350 2.326 2.399 2.181 2.471 688,418 2.3380 -3.00%
2007-10-04 0 0.500 0.495 0.500 0.440 0.540 3,354,000 1,688,230 0.5033 2.423 2.399 2.423 2.132 2.617 692,133 2.4392 9.89%
2007-10-03 0 0.455 0.460 0.465 0.440 0.470 1,994,000 894,910 0.4488 2.205 2.229 2.253 2.132 2.278 411,483 2.1748 -3.19%
2007-10-02 0 0.470 0.465 0.480 0.465 0.500 1,468,000 702,020 0.4782 2.278 2.253 2.326 2.253 2.423 302,937 2.3174 -1.05%
2007-09-28 0 0.475 0.460 0.500 0.460 0.475 1,264,000 588,510 0.4656 2.302 2.229 2.423 2.229 2.302 260,840 2.2562 3.26%
2007-09-27 0 0.460 0.455 0.460 0.450 0.485 2,016,000 938,630 0.4656 2.229 2.205 2.229 2.181 2.350 416,023 2.2562 -7.07%
2007-09-25 0 0.495 0.480 0.495 0.480 0.495 494,000 239,190 0.4842 2.399 2.326 2.399 2.326 2.399 101,942 2.3463 -1.00%
2007-09-24 0 0.500 0.500 0.510 0.470 0.570 2,124,000 1,067,880 0.5028 2.423 2.423 2.471 2.278 2.762 438,310 2.4364 -3.85%
2007-09-21 0 0.520 0.520 0.550 0.520 0.570 958,000 513,520 0.5360 2.520 2.520 2.665 2.520 2.762 197,693 2.5976 -8.77%
2007-09-20 0 0.570 0.570 0.580 0.570 0.600 402,000 236,120 0.5874 2.762 2.762 2.811 2.762 2.908 82,957 2.8463 -5.00%
2007-09-19 0 0.600 0.600 0.610 0.540 0.630 2,584,000 1,521,360 0.5888 2.908 2.908 2.956 2.617 3.053 533,235 2.8531 3.45%
2007-09-18 0 0.580 0.560 0.580 0.560 0.650 6,834,000 4,167,140 0.6098 2.811 2.714 2.811 2.714 3.150 1,410,267 2.9549 -6.45%
2007-09-17 0 0.620 0.610 0.620 0.510 0.670 15,848,000 9,640,880 0.6083 3.004 2.956 3.004 2.471 3.247 3,270,400 2.9479 21.57%
2007-09-14 0 0.510 0.495 0.510 0.480 0.530 1,614,000 816,190 0.5057 2.471 2.399 2.471 2.326 2.568 333,066 2.4505 8.51%
2007-09-13 0 0.470 0.470 0.475 0.470 0.540 782,000 374,110 0.4784 2.278 2.278 2.302 2.278 2.617 161,374 2.3183 -5.05%
2007-09-12 0 0.495 0.485 0.495 0.485 0.520 758,000 374,110 0.4935 2.399 2.350 2.399 2.350 2.520 156,421 2.3917 -4.81%
2007-09-11 0 0.520 0.500 0.520 0.500 0.530 1,932,000 987,520 0.5111 2.520 2.423 2.520 2.423 2.568 398,688 2.4769 0.00%
2007-09-10 0 0.520 0.500 0.520 0.520 0.570 2,982,000 1,624,720 0.5448 2.520 2.423 2.520 2.520 2.762 615,367 2.6402 -3.70%
2007-09-07 0 0.540 0.520 0.540 0.540 0.570 2,390,000 1,313,120 0.5494 2.617 2.520 2.617 2.617 2.762 493,201 2.6624 -6.90%
2007-09-06 0 0.580 0.560 0.580 0.550 0.580 1,854,000 1,049,840 0.5663 2.811 2.714 2.811 2.665 2.811 382,592 2.7440 1.75%
2007-09-05 0 0.570 0.570 0.580 0.540 0.570 2,972,000 1,660,120 0.5586 2.762 2.762 2.811 2.617 2.762 613,303 2.7069 1.79%
2007-09-04 0 0.560 0.560 0.570 0.560 0.610 962,000 558,020 0.5801 2.714 2.714 2.762 2.714 2.956 198,519 2.8109 -8.20%
2007-09-03 0 0.610 0.580 0.610 0.570 0.640 4,464,000 2,619,720 0.5869 2.956 2.811 2.956 2.762 3.101 921,193 2.8438 -1.61%
2007-08-31 0 0.620 0.610 0.620 0.610 0.660 1,390,000 872,640 0.6278 3.004 2.956 3.004 2.956 3.198 286,841 3.0422 -3.12%
2007-08-30 0 0.640 0.630 0.640 0.610 0.670 4,150,000 2,661,800 0.6414 3.101 3.053 3.101 2.956 3.247 856,396 3.1081 3.23%
2007-08-29 0 0.620 0.610 0.620 0.560 0.620 4,582,000 2,699,200 0.5891 3.004 2.956 3.004 2.714 3.004 945,543 2.8547 -4.62%
2007-08-28 0 0.650 0.630 0.670 0.620 0.720 3,760,000 2,419,020 0.6434 3.150 3.053 3.247 3.004 3.489 775,915 3.1176 -5.80%
2007-08-27 0 0.690 0.680 0.700 0.640 0.730 12,508,000 8,702,900 0.6958 3.344 3.295 3.392 3.101 3.538 2,581,156 3.3717 13.11%
2007-08-24 0 0.610 0.610 0.620 0.550 0.640 9,028,000 5,478,020 0.6068 2.956 2.956 3.004 2.665 3.101 1,863,022 2.9404 3.39%
2007-08-23 0 0.590 0.600 0.610 0.375 0.700 24,406,000 13,706,550 0.5616 2.859 2.908 2.956 1.817 3.392 5,036,433 2.7215 57.33%
2007-08-22 0 0.375 0.350 0.375 0.375 0.395 46,000 17,450 0.3793 1.817 1.696 1.817 1.817 1.914 9,493 1.8383 -5.06%
2007-08-21 0 0.395 0.375 0.395 0.375 0.420 964,000 379,770 0.3940 1.914 1.817 1.914 1.817 2.035 198,931 1.9090 1.28%
2007-08-20 0 0.390 0.370 0.390 0.335 0.395 2,550,000 902,390 0.3539 1.890 1.793 1.890 1.623 1.914 526,219 1.7149 14.71%
2007-08-17 0 0.340 0.335 0.350 0.330 0.390 2,948,000 1,031,840 0.3500 1.648 1.623 1.696 1.599 1.890 608,351 1.6961 -11.69%
2007-08-16 0 0.385 0.380 0.400 0.370 0.435 6,946,000 2,685,440 0.3866 1.866 1.841 1.938 1.793 2.108 1,433,380 1.8735 -12.50%
2007-08-15 0 0.440 0.430 0.440 0.420 0.460 7,294,000 3,118,170 0.4275 2.132 2.084 2.132 2.035 2.229 1,505,193 2.0716 -8.33%
2007-08-14 0 0.480 0.460 0.480 0.420 0.500 4,852,000 2,221,740 0.4579 2.326 2.229 2.326 2.035 2.423 1,001,261 2.2189 -4.00%
2007-08-13 0 0.500 0.480 0.500 0.485 0.520 3,548,000 1,759,580 0.4959 2.423 2.326 2.423 2.350 2.520 732,167 2.4033 -3.85%
2007-08-10 0 0.520 0.510 0.530 0.480 0.530 2,330,000 1,193,120 0.5121 2.520 2.471 2.568 2.326 2.568 480,820 2.4814 -10.34%
2007-08-09 0 0.580 0.560 0.580 0.540 0.610 9,498,000 5,519,940 0.5812 2.811 2.714 2.811 2.617 2.956 1,960,011 2.8163 1.75%
2007-08-08 0 0.570 0.570 0.580 0.520 0.580 2,424,000 1,347,880 0.5561 2.762 2.762 2.811 2.520 2.811 500,218 2.6946 5.56%
2007-08-07 0 0.540 0.540 0.550 0.430 0.690 9,544,400 5,296,460 0.5549 2.617 2.617 2.665 2.084 3.344 1,969,586 2.6891 -8.47%
2007-08-06 0 0.590 0.590 0.610 0.580 0.770 6,556,000 4,059,420 0.6192 2.859 2.859 2.956 2.811 3.731 1,352,899 3.0005 -20.27%
2007-08-03 0 0.740 0.720 0.750 0.720 0.890 5,040,000 3,804,120 0.7548 3.586 3.489 3.634 3.489 4.313 1,040,057 3.6576 -14.94%
2007-08-02 0 0.870 0.870 0.880 0.840 0.960 3,014,000 2,696,400 0.8946 4.216 4.216 4.264 4.071 4.652 621,970 4.3353 -4.40%
2007-08-01 0 0.910 0.910 0.920 0.870 1.010 3,614,000 3,366,640 0.9316 4.410 4.410 4.458 4.216 4.894 745,787 4.5142 -9.00%
2007-07-31 0 1.000 1.000 1.010 0.960 1.030 3,186,000 3,175,000 0.9965 4.846 4.846 4.894 4.652 4.991 657,464 4.8292 0.00%
2007-07-30 0 1.000 1.010 1.020 1.000 1.050 3,016,000 3,059,680 1.0145 4.846 4.894 4.943 4.846 5.088 622,383 4.9161 -1.96%
2007-07-27 0 1.020 1.010 1.020 0.930 1.070 5,270,000 5,447,780 1.0337 4.943 4.894 4.943 4.507 5.185 1,087,519 5.0094 -7.27%
2007-07-26 0 1.100 1.090 1.100 0.980 1.120 23,574,000 24,664,420 1.0463 5.330 5.282 5.330 4.749 5.427 4,864,741 5.0700 -1.79%
2007-07-25 0 1.120 1.100 1.110 1.100 1.170 17,656,000 20,005,960 1.1331 5.427 5.330 5.379 5.330 5.670 3,643,500 5.4909 -4.27%
2007-07-24 0 1.170 1.170 1.180 1.120 1.350 56,398,000 68,534,000 1.2152 5.670 5.670 5.718 5.427 6.542 11,638,315 5.8887 -3.31%
2007-07-23 0 1.210 1.200 1.210 1.100 1.240 52,798,000 61,602,900 1.1668 5.864 5.815 5.864 5.330 6.009 10,895,418 5.6540 8.04%
2007-07-20 0 1.120 1.100 1.120 1.100 1.250 27,660,000 31,390,060 1.1349 5.427 5.330 5.427 5.330 6.057 5,707,929 5.4994 -8.94%
2007-07-19 0 1.230 1.220 1.230 1.180 1.300 41,894,000 51,964,000 1.2404 5.960 5.912 5.960 5.718 6.300 8,645,264 6.0107 2.50%
2007-07-18 0 1.200 1.190 1.200 1.070 1.300 103,540,800 122,942,328 1.1874 5.815 5.767 5.815 5.185 6.300 21,366,723 5.7539 30.43%
2007-07-17 0 0.920 0.920 0.930 0.640 1.010 88,030,000 69,690,560 0.7917 4.458 4.458 4.507 3.101 4.894 18,165,908 3.8363 35.29%
2007-07-16 0 0.680 0.680 0.690 0.680 0.900 14,858,000 11,285,980 0.7596 3.295 3.295 3.344 3.295 4.361 3,066,103 3.6809 -22.73%
2007-07-13 0 0.880 0.890 0.900 0.870 0.930 6,416,000 5,668,280 0.8835 4.264 4.313 4.361 4.216 4.507 1,324,008 4.2812 -1.12%
2007-07-12 0 0.890 0.890 0.910 0.860 0.910 9,964,000 8,935,100 0.8967 4.313 4.313 4.410 4.167 4.410 2,056,175 4.3455 0.00%
2007-07-11 0 0.890 0.890 0.900 0.890 0.950 16,936,000 15,519,940 0.9164 4.313 4.313 4.361 4.313 4.604 3,494,920 4.4407 -3.26%
2007-07-10 0 0.920 0.910 0.920 0.870 1.010 77,702,000 73,868,960 0.9507 4.458 4.410 4.458 4.216 4.894 16,034,618 4.6068 9.52%
2007-07-09 0 0.840 0.840 0.850 0.830 0.860 3,650,000 3,077,640 0.8432 4.071 4.071 4.119 4.022 4.167 753,216 4.0860 0.00%
2007-07-06 0 0.840 0.830 0.840 0.830 0.870 6,064,000 5,104,580 0.8418 4.071 4.022 4.071 4.022 4.216 1,251,370 4.0792 0.00%
2007-07-05 0 0.840 0.840 0.850 0.810 0.870 11,788,877 9,932,689 0.8425 4.071 4.071 4.119 3.925 4.216 2,432,758 4.0829 2.44%
2007-07-04 0 0.820 0.800 0.820 0.790 0.920 38,213,200 32,649,480 0.8544 3.974 3.877 3.974 3.828 4.458 7,885,692 4.1403 -6.82%
2007-07-03 0 0.880 0.870 0.880 0.820 0.940 22,742,000 20,091,540 0.8835 4.264 4.216 4.264 3.974 4.555 4,693,049 4.2811 2.33%
2007-06-29 0 0.860 0.850 0.860 0.710 0.880 26,855,193 22,199,520 0.8266 4.167 4.119 4.167 3.441 4.264 5,541,849 4.0058 14.67%
2007-06-28 0 0.750 0.740 0.750 0.700 0.830 14,284,039 10,921,148 0.7646 3.634 3.586 3.634 3.392 4.022 2,947,660 3.7050 -1.32%
2007-06-27 0 0.760 0.750 0.760 0.610 0.810 53,056,801 38,542,245 0.7264 3.683 3.634 3.683 2.956 3.925 10,948,824 3.5202 20.63%
2007-06-26 0 0.630 0.630 0.640 0.570 0.660 12,404,000 7,619,820 0.6143 3.053 3.053 3.101 2.762 3.198 2,559,695 2.9768 -3.08%
2007-06-25 0 0.650 0.640 0.650 0.380 0.690 36,773,183 20,597,651 0.5601 3.150 3.101 3.150 1.841 3.344 7,588,530 2.7143 71.05%
2007-06-22 0 0.380 0.395 0.400 0.360 0.380 220,000 82,000 0.3727 1.841 1.914 1.938 1.745 1.841 45,399 1.8062 4.11%
2007-06-21 0 0.365 0.365 0.380 0.350 0.355 580,000 203,100 0.3502 1.769 1.769 1.841 1.696 1.720 119,689 1.6969 -3.95%
2007-06-20 0 0.380 0.365 0.380 0.365 0.405 270,000 101,130 0.3746 1.841 1.769 1.841 1.769 1.963 55,717 1.8151 -2.56%
2007-06-18 0 0.390 0.330 0.390 0.330 0.420 618,000 231,760 0.3750 1.890 1.599 1.890 1.599 2.035 127,531 1.8173 -4.88%
2007-06-15 0 0.410 0.390 0.410 0.385 0.425 4,394,000 1,728,870 0.3935 1.987 1.890 1.987 1.866 2.060 906,748 1.9067 -1.20%
2007-06-14 0 0.415 0.410 0.415 0.380 0.450 13,742,000 5,777,360 0.4204 2.011 1.987 2.011 1.841 2.181 2,835,805 2.0373 13.70%
2007-06-13 0 0.365 0.365 0.370 0.350 0.370 328,000 117,360 0.3578 1.769 1.769 1.793 1.696 1.793 67,686 1.7339 -1.35%
2007-06-12 0 0.370 0.370 0.375 0.360 0.370 484,000 175,540 0.3627 1.793 1.793 1.817 1.745 1.793 99,878 1.7575 0.00%
2007-06-11 0 0.370 0.370 0.375 0.360 0.385 2,024,000 752,610 0.3718 1.793 1.793 1.817 1.745 1.866 417,673 1.8019 -3.90%
2007-06-08 0 0.385 0.380 0.385 0.350 0.385 890,000 327,180 0.3676 1.866 1.841 1.866 1.696 1.866 183,661 1.7814 4.05%
2007-06-07 0 0.370 0.360 0.370 0.340 0.370 18,000 6,340 0.3522 1.793 1.745 1.793 1.648 1.793 3,714 1.7068 2.78%
2007-06-06 0 0.360 0.360 0.370 0.360 0.370 646,000 233,860 0.3620 1.745 1.745 1.793 1.745 1.793 133,309 1.7543 -1.37%
2007-06-05 0 0.365 0.365 0.370 0.350 0.400 3,338,000 1,236,190 0.3703 1.769 1.769 1.793 1.696 1.938 688,831 1.7946 -6.41%
2007-06-04 0 0.390 0.390 0.395 0.315 0.395 4,876,000 1,786,720 0.3664 1.890 1.890 1.914 1.526 1.914 1,006,213 1.7757 23.81%
2007-06-01 0 0.315 0.315 0.335 0.315 0.335 928,000 301,070 0.3244 1.526 1.526 1.623 1.526 1.623 191,502 1.5721 0.00%
2007-05-31 0 0.315 0.300 0.325 0.280 0.315 332,000 104,440 0.3146 1.526 1.454 1.575 1.357 1.526 68,512 1.5244 0.00%
2007-05-30 0 0.315 0.300 0.325 0.300 0.315 728,000 221,270 0.3039 1.526 1.454 1.575 1.454 1.526 150,230 1.4729 5.00%
2007-05-29 0 0.300 0.295 0.320 0.300 0.320 1,002,000 307,120 0.3065 1.454 1.430 1.551 1.454 1.551 206,773 1.4853 0.00%
2007-05-28 0 0.300 0.300 0.315 0.255 0.290 40,000 10,900 0.2725 1.454 1.454 1.526 1.236 1.405 8,254 1.3205 0.00%
2007-05-25 0 0.300 0.300 0.320 0.290 0.320 592,000 175,380 0.2963 1.454 1.454 1.551 1.405 1.551 122,165 1.4356 -1.64%
2007-05-23 0 0.305 0.305 0.320 0.305 0.305 50,000 15,250 0.3050 1.478 1.478 1.551 1.478 1.478 10,318 1.4780 -4.69%
2007-05-22 0 0.320 0.305 0.320 0.305 0.325 262,000 81,110 0.3096 1.551 1.478 1.551 1.478 1.575 54,066 1.5002 1.59%
2007-05-21 0 0.315 0.305 0.315 0.300 0.315 554,000 170,240 0.3073 1.526 1.478 1.526 1.454 1.526 114,324 1.4891 0.00%
2007-05-18 0 0.315 0.300 0.330 - - 0 0 - 1.526 1.454 1.599 - - 0 - 0.00%
2007-05-17 0 0.315 0.305 0.315 0.300 0.320 852,000 267,800 0.3143 1.526 1.478 1.526 1.454 1.551 175,819 1.5232 5.00%
2007-05-16 0 0.300 0.300 0.320 0.300 0.310 330,000 101,600 0.3079 1.454 1.454 1.551 1.454 1.502 68,099 1.4919 -6.25%
2007-05-15 0 0.320 0.290 0.320 0.300 0.320 60,000 18,640 0.3107 1.551 1.405 1.551 1.454 1.551 12,382 1.5055 6.67%
2007-05-14 0 0.300 0.300 0.310 0.300 0.310 140,000 42,600 0.3043 1.454 1.454 1.502 1.454 1.502 28,890 1.4745 0.00%
2007-05-11 0 0.300 0.285 0.300 - - 0 0 - 1.454 1.381 1.454 - - 0 - -3.23%
2007-05-10 0 0.310 0.290 0.315 0.290 0.310 350,000 105,500 0.3014 1.502 1.405 1.526 1.405 1.502 72,226 1.4607 0.00%
2007-05-09 0 0.310 0.290 0.315 0.290 0.310 200,000 60,000 0.3000 1.502 1.405 1.526 1.405 1.502 41,272 1.4538 -1.59%
2007-05-08 0 0.315 0.295 0.315 0.325 0.325 100,000 32,500 0.3250 1.526 1.430 1.526 1.575 1.575 20,636 1.5749 1.61%
2007-05-07 0 0.310 0.310 0.315 0.300 0.300 254,000 76,200 0.3000 1.502 1.502 1.526 1.454 1.454 52,416 1.4538 -4.62%
2007-05-04 0 0.325 0.300 0.325 0.270 0.325 30,000 9,140 0.3047 1.575 1.454 1.575 1.308 1.575 6,191 1.4764 1.56%
2007-05-03 0 0.320 0.310 0.335 0.320 0.320 100,000 32,000 0.3200 1.551 1.502 1.623 1.551 1.551 20,636 1.5507 -3.03%
2007-05-02 0 0.330 0.315 0.330 0.340 0.340 60,000 20,400 0.3400 1.599 1.526 1.599 1.648 1.648 12,382 1.6476 -2.94%
2007-04-30 0 0.340 0.340 0.345 0.335 0.350 560,000 193,080 0.3448 1.648 1.648 1.672 1.623 1.696 115,562 1.6708 4.62%
2007-04-27 0 0.325 0.325 0.350 0.320 0.325 4,914,000 1,596,470 0.3249 1.575 1.575 1.696 1.551 1.575 1,014,055 1.5743 1.56%
2007-04-26 0 0.320 0.320 0.345 0.320 0.355 132,000 45,140 0.3420 1.551 1.551 1.672 1.551 1.720 27,240 1.6571 0.00%
2007-04-25 0 0.320 0.315 0.355 0.315 0.320 670,000 214,300 0.3199 1.551 1.526 1.720 1.526 1.551 138,261 1.5500 -1.54%
2007-04-24 0 0.325 0.325 0.365 0.325 0.335 398,000 130,350 0.3275 1.575 1.575 1.769 1.575 1.623 82,131 1.5871 0.00%
2007-04-23 0 0.325 0.315 0.345 0.305 0.325 330,000 105,300 0.3191 1.575 1.526 1.672 1.478 1.575 68,099 1.5463 3.17%
2007-04-20 0 0.315 0.300 0.345 0.315 0.315 200,000 63,000 0.3150 1.526 1.454 1.672 1.526 1.526 41,272 1.5265 0.00%
2007-04-19 0 0.315 0.315 0.320 0.295 0.295 100,000 29,500 0.2950 1.526 1.526 1.551 1.430 1.430 20,636 1.4295 1.61%
2007-04-18 0 0.310 0.310 0.320 0.310 0.320 666,000 211,020 0.3168 1.502 1.502 1.551 1.502 1.551 137,436 1.5354 -3.12%
2007-04-17 0 0.320 0.320 0.345 0.320 0.345 994,000 330,630 0.3326 1.551 1.551 1.672 1.551 1.672 205,122 1.6119 -7.25%
2007-04-16 0 0.345 0.340 0.355 0.340 0.370 560,000 194,500 0.3473 1.672 1.648 1.720 1.648 1.793 115,562 1.6831 1.47%
2007-04-13 0 0.340 0.335 0.355 0.340 0.360 660,000 230,400 0.3491 1.648 1.623 1.720 1.648 1.745 136,198 1.6917 -5.56%
2007-04-12 0 0.360 0.360 0.385 0.360 0.360 208,000 74,880 0.3600 1.745 1.745 1.866 1.745 1.745 42,923 1.7445 0.00%
2007-04-11 0 0.360 0.350 0.380 0.360 0.390 300,000 112,050 0.3735 1.745 1.696 1.841 1.745 1.890 61,908 1.8099 0.00%
2007-04-10 0 0.360 0.350 0.370 0.350 0.360 340,000 120,950 0.3557 1.745 1.696 1.793 1.696 1.745 70,163 1.7239 1.41%
2007-04-04 0 0.355 0.355 0.370 0.350 0.355 256,000 89,880 0.3511 1.720 1.720 1.793 1.696 1.720 52,828 1.7014 1.43%
2007-04-03 0 0.350 0.350 0.370 0.350 0.355 110,000 38,750 0.3523 1.696 1.696 1.793 1.696 1.720 22,700 1.7071 -1.41%
2007-04-02 0 0.355 0.355 0.370 0.355 0.380 1,530,000 554,100 0.3622 1.720 1.720 1.793 1.720 1.841 315,731 1.7550 0.00%
2007-03-30 0 0.355 0.360 0.385 0.355 0.370 690,000 248,300 0.3599 1.720 1.745 1.866 1.720 1.793 142,389 1.7438 -4.05%
2007-03-29 0 0.370 0.370 0.390 0.365 0.385 1,050,000 393,940 0.3752 1.793 1.793 1.890 1.769 1.866 216,678 1.8181 -2.63%
2007-03-28 0 0.380 0.360 0.385 0.365 0.395 3,078,000 1,205,920 0.3918 1.841 1.745 1.866 1.769 1.914 635,177 1.8986 -2.56%
2007-03-27 0 0.390 0.360 0.390 0.355 0.390 3,060,000 1,191,650 0.3894 1.890 1.745 1.890 1.720 1.890 631,463 1.8871 -1.27%
2007-03-26 0 0.395 0.350 0.395 0.340 0.415 1,396,000 491,180 0.3518 1.914 1.696 1.914 1.648 2.011 288,079 1.7050 8.22%
2007-03-23 0 0.365 0.345 0.365 0.340 0.365 748,000 260,820 0.3487 1.769 1.672 1.769 1.648 1.769 154,358 1.6897 -2.67%
2007-03-22 0 0.375 0.365 0.380 0.365 0.375 350,000 129,750 0.3707 1.817 1.769 1.841 1.769 1.817 72,226 1.7964 4.17%
2007-03-21 0 0.360 0.340 0.360 0.330 0.380 344,000 116,280 0.3380 1.745 1.648 1.745 1.599 1.841 70,988 1.6380 -6.49%
2007-03-20 0 0.385 0.340 0.400 - - 0 0 - 1.866 1.648 1.938 - - 0 - 0.00%
2007-03-19 0 0.385 0.350 0.385 0.375 0.385 2,280,000 876,800 0.3846 1.866 1.696 1.866 1.817 1.866 470,502 1.8635 2.67%
2007-03-16 0 0.375 0.350 0.375 0.340 0.380 2,214,000 834,760 0.3770 1.817 1.696 1.817 1.648 1.841 456,882 1.8271 -1.32%
2007-03-15 0 0.380 0.330 0.380 0.380 0.380 52,000 19,760 0.3800 1.841 1.599 1.841 1.841 1.841 10,731 1.8414 0.00%
2007-03-14 0 0.380 0.330 0.380 - - 1,129 429 0.3800 1.841 1.599 1.841 - - 233 1.8414 -2.56%
2007-03-13 0 0.390 0.365 0.390 - - 0 0 - 1.890 1.769 1.890 - - 0 - 0.00%
2007-03-12 0 0.390 0.360 0.390 0.390 0.390 40,000 15,600 0.3900 1.890 1.745 1.890 1.890 1.890 8,254 1.8899 2.63%
2007-03-09 0 0.380 0.370 0.385 0.370 0.380 1,722,000 645,420 0.3748 1.841 1.793 1.866 1.793 1.841 355,353 1.8163 -1.30%
2007-03-08 0 0.385 0.365 0.385 0.360 0.385 192,000 70,670 0.3681 1.866 1.769 1.866 1.745 1.866 39,621 1.7836 -1.28%
2007-03-07 0 0.390 0.340 0.390 0.400 0.400 100,000 40,000 0.4000 1.890 1.648 1.890 1.938 1.938 20,636 1.9384 4.00%
2007-03-06 0 0.375 0.320 0.380 0.375 0.380 226,000 84,800 0.3752 1.817 1.551 1.841 1.817 1.841 46,637 1.8183 10.29%
2007-03-05 0 0.340 0.340 0.380 0.320 0.380 1,960,000 702,840 0.3586 1.648 1.648 1.841 1.551 1.841 404,466 1.7377 -8.11%
2007-03-02 0 0.370 0.350 0.370 0.360 0.390 1,022,000 387,990 0.3796 1.793 1.696 1.793 1.745 1.890 210,900 1.8397 -9.76%
2007-03-01 0 0.410 0.365 0.410 0.380 0.410 5,132,000 2,003,620 0.3904 1.987 1.769 1.987 1.841 1.987 1,059,042 1.8919 6.49%
2007-02-28 0 0.385 0.360 0.385 0.350 0.385 1,200,000 450,800 0.3757 1.866 1.745 1.866 1.696 1.866 247,633 1.8204 0.00%
2007-02-27 0 0.385 0.380 0.390 0.380 0.410 822,000 319,650 0.3889 1.866 1.841 1.890 1.841 1.987 169,628 1.8844 -4.94%
2007-02-26 0 0.405 0.400 0.410 0.400 0.420 3,316,000 1,347,320 0.4063 1.963 1.938 1.987 1.938 2.035 684,291 1.9689 -7.95%
2007-02-23 0 0.440 0.430 0.440 0.400 0.460 4,706,000 1,983,700 0.4215 2.132 2.084 2.132 1.938 2.229 971,132 2.0427 0.00%
2007-02-22 0 0.440 0.435 0.445 0.380 0.455 11,638,000 4,936,250 0.4241 2.132 2.108 2.156 1.841 2.205 2,401,623 2.0554 12.82%
2007-02-21 0 0.390 0.325 0.390 0.370 0.390 10,000 3,860 0.3860 1.890 1.575 1.890 1.793 1.890 2,064 1.8705 -1.27%
2007-02-16 0 0.395 0.350 0.395 0.335 0.400 720,000 283,740 0.3941 1.914 1.696 1.914 1.623 1.938 148,580 1.9097 8.22%
2007-02-15 0 0.365 0.350 0.375 0.365 0.365 10,000 3,650 0.3650 1.769 1.696 1.817 1.769 1.769 2,064 1.7688 -5.19%
2007-02-14 0 0.385 0.365 0.390 0.360 0.385 1,010,000 388,600 0.3848 1.866 1.769 1.890 1.745 1.866 208,424 1.8645 -1.28%
2007-02-13 0 0.390 0.330 0.390 0.385 0.390 800,000 311,000 0.3888 1.890 1.599 1.890 1.866 1.890 165,088 1.8838 -1.27%
2007-02-12 0 0.395 0.370 0.395 0.370 0.420 552,000 216,120 0.3915 1.914 1.793 1.914 1.793 2.035 113,911 1.8973 0.00%
2007-02-09 0 0.395 0.395 0.400 0.350 0.430 3,860,000 1,549,590 0.4014 1.914 1.914 1.938 1.696 2.084 796,551 1.9454 25.40%
2007-02-08 0 0.315 0.315 0.350 0.315 0.315 60,000 18,900 0.3150 1.526 1.526 1.696 1.526 1.526 12,382 1.5265 -10.00%
2007-02-07 0 0.350 0.275 0.350 - - 0 0 - 1.696 1.333 1.696 - - 0 - -1.41%
2007-02-06 0 0.355 0.310 0.355 - - 0 0 - 1.720 1.502 1.720 - - 0 - -2.74%
2007-02-05 0 0.365 0.305 0.365 - - 0 0 - 1.769 1.478 1.769 - - 0 - 0.00%
2007-02-02 0 0.365 0.310 0.365 - - 0 0 - 1.769 1.502 1.769 - - 0 - -1.35%
2007-02-01 0 0.370 0.330 0.375 0.360 0.370 118,000 42,960 0.3641 1.793 1.599 1.817 1.745 1.793 24,351 1.7642 0.00%
2007-01-31 0 0.370 0.330 0.370 0.330 0.370 130,000 43,460 0.3343 1.793 1.599 1.793 1.599 1.793 26,827 1.6200 -1.33%
2007-01-30 0 0.375 0.360 0.375 0.345 0.380 654,000 231,070 0.3533 1.817 1.745 1.817 1.672 1.841 134,960 1.7121 15.38%
2007-01-29 0 0.325 0.320 0.350 0.320 0.370 328,000 108,710 0.3314 1.575 1.551 1.696 1.551 1.793 67,686 1.6061 4.84%
2007-01-26 0 0.310 0.310 0.360 0.310 0.330 552,000 178,120 0.3227 1.502 1.502 1.745 1.502 1.599 113,911 1.5637 -16.22%
2007-01-25 0 0.370 0.350 0.370 - - 0 0 - 1.793 1.696 1.793 - - 0 - -5.13%
2007-01-24 0 0.390 0.370 0.390 0.350 0.390 1,310,000 462,900 0.3534 1.890 1.793 1.890 1.696 1.890 270,332 1.7123 0.00%
2007-01-23 0 0.390 0.360 0.390 0.350 0.395 650,000 245,130 0.3771 1.890 1.745 1.890 1.696 1.914 134,134 1.8275 2.63%
2007-01-22 0 0.380 0.380 0.395 0.370 0.410 354,000 136,750 0.3863 1.841 1.841 1.914 1.793 1.987 73,052 1.8720 0.00%
2007-01-19 0 0.380 0.380 0.385 0.370 0.425 1,308,000 507,130 0.3877 1.841 1.841 1.866 1.793 2.060 269,919 1.8788 -1.30%
2007-01-18 0 0.385 0.385 0.390 0.330 0.450 3,794,000 1,529,730 0.4032 1.866 1.866 1.890 1.599 2.181 782,931 1.9538 14.93%
2007-01-17 0 0.335 0.285 0.335 - - 0 0 - 1.623 1.381 1.623 - - 0 - 0.00%
2007-01-16 0 0.335 0.335 0.360 0.335 0.335 80,000 26,800 0.3350 1.623 1.623 1.745 1.623 1.623 16,509 1.6234 -6.94%
2007-01-15 0 0.360 0.335 0.360 0.335 0.360 54,000 18,190 0.3369 1.745 1.623 1.745 1.623 1.745 11,143 1.6323 -2.70%
2007-01-12 0 0.370 0.325 0.370 - - 0 0 - 1.793 1.575 1.793 - - 0 - 0.00%
2007-01-11 0 0.370 0.340 0.370 0.340 0.370 252,000 91,980 0.3650 1.793 1.648 1.793 1.648 1.793 52,003 1.7688 12.12%
2007-01-10 0 0.330 0.330 0.360 0.315 0.360 548,000 181,460 0.3311 1.599 1.599 1.745 1.526 1.745 113,086 1.6046 -15.38%
2007-01-09 0 0.390 0.335 0.395 0.325 0.410 210,000 77,040 0.3669 1.890 1.623 1.914 1.575 1.987 43,336 1.7777 0.00%
2007-01-08 0 0.390 0.350 0.390 0.310 0.440 230,000 82,500 0.3587 1.890 1.696 1.890 1.502 2.132 47,463 1.7382 8.33%
2007-01-05 0 0.360 0.330 0.370 0.340 0.360 420,000 146,080 0.3478 1.745 1.599 1.793 1.648 1.745 86,671 1.6854 -1.37%
2007-01-04 0 0.365 0.360 0.375 0.330 0.375 2,136,000 758,280 0.3550 1.769 1.745 1.817 1.599 1.817 440,786 1.7203 -3.95%
2007-01-03 0 0.380 0.350 0.380 0.380 0.380 260,500 98,980 0.3800 1.841 1.696 1.841 1.841 1.841 53,757 1.8413 0.00%
2007-01-02 0 0.380 0.380 0.390 0.380 0.400 720,000 282,350 0.3922 1.841 1.841 1.890 1.841 1.938 148,580 1.9003 -2.56%
2006-12-29 0 0.390 0.390 0.395 0.350 0.390 620,000 240,650 0.3881 1.890 1.890 1.914 1.696 1.890 127,943 1.8809 0.00%
2006-12-28 0 0.390 0.390 0.395 0.390 0.410 530,000 211,200 0.3985 1.890 1.890 1.914 1.890 1.987 109,371 1.9310 -4.88%
2006-12-27 0 0.410 0.395 0.410 0.375 0.410 1,348,007 531,833 0.3945 1.987 1.914 1.987 1.817 1.987 278,175 1.9119 1.23%
2006-12-22 0 0.405 0.410 0.415 0.320 0.420 1,178,000 475,560 0.4037 1.963 1.987 2.011 1.551 2.035 243,093 1.9563 -3.57%
2006-12-21 0 0.420 0.415 0.430 0.400 0.430 3,382,000 1,419,290 0.4197 2.035 2.011 2.084 1.938 2.084 697,911 2.0336 5.00%
2006-12-20 0 0.400 0.395 0.400 0.370 0.425 2,716,000 1,111,370 0.4092 1.938 1.914 1.938 1.793 2.060 560,475 1.9829 -6.98%
2006-12-19 0 0.430 0.425 0.435 0.430 0.450 1,180,000 515,670 0.4370 2.084 2.060 2.108 2.084 2.181 243,505 2.1177 -2.27%
2006-12-18 0 0.440 0.440 0.450 0.440 0.440 150,000 66,400 0.4427 2.132 2.132 2.181 2.132 2.132 30,954 2.1451 -4.35%
2006-12-15 0 0.460 0.450 0.460 0.450 0.475 768,000 350,950 0.4570 2.229 2.181 2.229 2.181 2.302 158,485 2.2144 0.00%
2006-12-14 0 0.460 0.455 0.465 0.440 0.460 322,000 147,280 0.4574 2.229 2.205 2.253 2.132 2.229 66,448 2.2165 4.55%
2006-12-13 0 0.440 0.440 0.450 0.435 0.450 624,000 275,260 0.4411 2.132 2.132 2.181 2.108 2.181 128,769 2.1376 0.00%
2006-12-12 0 0.440 0.440 0.460 0.430 0.470 3,238,000 1,455,030 0.4494 2.132 2.132 2.229 2.084 2.278 668,195 2.1776 -5.38%
2006-12-11 0 0.465 0.460 0.465 0.455 0.480 3,127,201 1,484,322 0.4746 2.253 2.229 2.253 2.205 2.326 645,331 2.3001 2.20%
2006-12-08 0 0.455 0.450 0.455 0.425 0.470 4,544,000 2,053,640 0.4519 2.205 2.181 2.205 2.060 2.278 937,702 2.1901 7.06%
2006-12-07 0 0.425 0.420 0.425 0.410 0.500 2,718,004 1,146,092 0.4217 2.060 2.035 2.060 1.987 2.423 560,888 2.0434 3.66%
2006-12-06 0 0.410 0.405 0.415 0.395 0.420 1,574,000 648,300 0.4119 1.987 1.963 2.011 1.914 2.035 324,811 1.9959 3.80%
2006-12-05 0 0.395 0.395 0.400 0.350 0.440 3,757,406 1,460,474 0.3887 1.914 1.914 1.938 1.696 2.132 775,380 1.8836 14.49%
2006-12-04 0 0.345 0.340 0.345 0.335 0.345 1,093,200 373,764 0.3419 1.672 1.648 1.672 1.623 1.672 225,593 1.6568 0.00%
2006-12-01 0 0.345 0.340 0.345 0.345 0.360 1,200,000 422,850 0.3524 1.672 1.648 1.672 1.672 1.745 247,633 1.7076 -2.82%
2006-11-30 0 0.355 0.350 0.360 0.350 0.360 2,244,000 795,070 0.3543 1.720 1.696 1.745 1.696 1.745 463,073 1.7169 1.43%
2006-11-29 0 0.350 0.335 0.350 0.330 0.350 444,800 151,888 0.3415 1.696 1.623 1.696 1.599 1.696 91,789 1.6547 6.06%
2006-11-28 0 0.330 0.330 0.350 0.330 0.350 2,460,000 832,700 0.3385 1.599 1.599 1.696 1.599 1.696 507,647 1.6403 -2.94%
2006-11-27 0 0.340 0.340 0.345 0.335 0.360 1,658,000 567,520 0.3423 1.648 1.648 1.672 1.623 1.745 342,146 1.6587 0.00%
2006-11-24 0 0.340 0.340 0.350 0.340 0.360 2,486,000 862,160 0.3468 1.648 1.648 1.696 1.648 1.745 513,012 1.6806 1.49%
2006-11-23 0 0.335 0.335 0.350 0.330 0.365 2,804,000 980,770 0.3498 1.623 1.623 1.696 1.599 1.769 578,635 1.6950 -6.94%
2006-11-22 0 0.360 0.355 0.365 0.355 0.360 1,114,000 400,170 0.3592 1.745 1.720 1.769 1.720 1.745 229,886 1.7407 -1.37%
2006-11-21 0 0.365 0.365 0.370 0.350 0.380 3,270,000 1,206,400 0.3689 1.769 1.769 1.793 1.696 1.841 674,799 1.7878 -3.95%
2006-11-20 0 0.380 0.375 0.380 0.350 0.385 4,532,000 1,689,230 0.3727 1.841 1.817 1.841 1.696 1.866 935,225 1.8062 10.14%
2006-11-17 0 0.345 0.335 0.345 0.305 0.360 4,904,000 1,620,380 0.3304 1.672 1.623 1.672 1.478 1.745 1,011,992 1.6012 7.81%
2006-11-16 0 0.320 0.320 0.325 0.300 0.340 2,640,000 848,960 0.3216 1.551 1.551 1.575 1.454 1.648 544,792 1.5583 10.34%
2006-11-15 0 0.290 0.290 0.295 0.290 0.295 698,000 204,720 0.2933 1.405 1.405 1.430 1.405 1.430 144,040 1.4213 -3.33%
2006-11-14 0 0.300 0.280 0.300 0.275 0.300 938,000 267,660 0.2854 1.454 1.357 1.454 1.333 1.454 193,566 1.3828 1.69%
2006-11-13 0 0.295 0.290 0.295 0.295 0.295 354,000 104,430 0.2950 1.430 1.405 1.430 1.430 1.430 73,052 1.4295 0.00%
2006-11-10 0 0.295 0.280 0.295 0.270 0.310 1,050,000 305,750 0.2912 1.430 1.357 1.430 1.308 1.502 216,678 1.4111 9.26%
2006-11-09 0 0.270 0.270 0.275 0.270 0.275 300,000 82,650 0.2755 1.308 1.308 1.333 1.308 1.333 61,908 1.3350 5.88%
2006-11-08 0 0.255 0.255 0.275 0.255 0.260 954,000 247,770 0.2597 1.236 1.236 1.333 1.236 1.260 196,868 1.2586 -8.93%
2006-11-07 0 0.280 0.280 0.285 0.265 0.285 1,608,000 436,550 0.2715 1.357 1.357 1.381 1.284 1.381 331,828 1.3156 -1.75%
2006-11-06 0 0.285 0.275 0.285 0.255 0.300 4,128,000 1,126,110 0.2728 1.381 1.333 1.381 1.236 1.454 851,856 1.3219 11.76%
2006-11-03 0 0.255 0.250 0.255 0.255 0.260 1,658,000 422,580 0.2549 1.236 1.211 1.236 1.236 1.260 342,146 1.2351 0.00%
2006-11-02 0 0.255 0.241 0.255 0.250 0.265 2,348,000 599,310 0.2552 1.236 1.168 1.236 1.211 1.284 484,534 1.2369 4.94%
2006-11-01 0 0.243 0.240 0.250 - - 50,000 12,000 0.2400 1.178 1.163 1.211 - - 10,318 1.1630 0.00%
2006-10-31 0 0.243 0.243 0.250 0.240 0.243 3,440,101 825,923 0.2401 1.178 1.178 1.211 1.163 1.178 709,901 1.1634 1.67%
2006-10-27 0 0.239 0.237 0.250 0.239 0.245 620,000 149,300 0.2408 1.158 1.148 1.211 1.158 1.187 127,943 1.1669 -4.02%
2006-10-26 0 0.249 0.242 0.250 0.236 0.250 2,766,000 675,632 0.2443 1.207 1.173 1.211 1.144 1.211 570,793 1.1837 3.75%
2006-10-25 0 0.240 0.240 0.243 0.235 0.244 2,502,000 604,588 0.2416 1.163 1.163 1.178 1.139 1.182 516,314 1.1710 -1.23%
2006-10-24 0 0.243 - 0.243 0.240 0.243 1,220,000 295,660 0.2423 1.178 - 1.178 1.163 1.178 251,760 1.1744 -2.80%
2006-10-23 0 0.250 0.244 0.255 0.240 0.250 1,546,000 381,550 0.2468 1.211 1.182 1.236 1.163 1.211 319,033 1.1960 5.93%
2006-10-20 0 0.236 0.240 0.245 0.236 0.240 1,352,000 320,496 0.2371 1.144 1.163 1.187 1.144 1.163 278,999 1.1487 2.61%
2006-10-19 0 0.230 0.230 0.240 0.216 0.240 450,000 102,220 0.2272 1.115 1.115 1.163 1.047 1.163 92,862 1.1008 9.52%
2006-10-18 0 0.210 0.207 0.240 0.200 0.220 288,000 59,880 0.2079 1.018 1.003 1.163 0.969 1.066 59,432 1.0075 -4.55%
2006-10-17 0 0.220 0.200 0.240 0.220 0.220 130,000 28,600 0.2200 1.066 0.969 1.163 1.066 1.066 26,827 1.0661 -8.33%
2006-10-16 0 0.240 0.236 0.240 0.234 0.250 1,150,000 279,920 0.2434 1.163 1.144 1.163 1.134 1.211 237,314 1.1795 -0.83%
2006-10-13 0 0.242 0.231 0.247 0.235 0.242 1,050,000 250,062 0.2382 1.173 1.119 1.197 1.139 1.173 216,678 1.1541 -3.20%
2006-10-12 0 0.250 0.248 0.250 0.248 0.265 2,572,000 652,440 0.2537 1.211 1.202 1.211 1.202 1.284 530,759 1.2293 -3.85%
2006-10-11 0 0.260 0.250 0.260 0.250 0.265 2,886,141 748,825 0.2595 1.260 1.211 1.260 1.211 1.284 595,585 1.2573 4.00%
2006-10-10 0 0.250 0.245 0.250 0.239 0.260 4,212,000 1,045,608 0.2482 1.211 1.187 1.211 1.158 1.260 869,190 1.2030 3.31%
2006-10-09 0 0.242 0.236 0.242 0.232 0.244 4,125,600 976,400 0.2367 1.173 1.144 1.173 1.124 1.182 851,361 1.1469 1.68%
2006-10-06 0 0.238 0.235 0.238 0.235 0.242 2,102,000 501,860 0.2388 1.153 1.139 1.153 1.139 1.173 433,770 1.1570 -2.86%
2006-10-05 0 0.245 0.236 0.245 0.228 0.255 12,244,000 2,898,734 0.2367 1.187 1.144 1.187 1.105 1.236 2,526,677 1.1473 1.24%
2006-10-04 0 0.242 0.242 0.248 0.225 0.250 2,176,000 518,116 0.2381 1.173 1.173 1.202 1.090 1.211 449,040 1.1538 7.08%
2006-10-03 0 0.226 0.221 0.234 0.202 0.245 6,104,000 1,390,728 0.2278 1.095 1.071 1.134 0.979 1.187 1,259,624 1.1041 11.88%
2006-09-29 0 0.202 0.197 0.202 0.198 0.203 5,240,000 1,044,892 0.1994 0.979 0.955 0.979 0.959 0.984 1,081,329 0.9663 1.00%
2006-09-28 0 0.200 0.200 0.203 0.198 0.200 634,000 126,732 0.1999 0.969 0.969 0.984 0.959 0.969 130,833 0.9687 0.00%
2006-09-27 0 0.200 0.196 0.200 0.195 0.200 1,772,000 352,650 0.1990 0.969 0.950 0.969 0.945 0.969 365,671 0.9644 2.56%
2006-09-26 0 0.195 0.195 0.200 0.190 0.200 1,968,019 384,028 0.1951 0.945 0.945 0.969 0.921 0.969 406,121 0.9456 -2.50%
2006-09-25 0 0.200 0.193 0.201 0.188 0.201 1,552,000 300,876 0.1939 0.969 0.935 0.974 0.911 0.974 320,271 0.9394 0.50%
2006-09-22 0 0.199 0.199 0.200 0.180 0.203 1,674,000 326,220 0.1949 0.964 0.964 0.969 0.872 0.984 345,447 0.9443 -0.50%
2006-09-21 0 0.200 0.200 0.202 0.178 0.204 14,025,699 2,767,554 0.1973 0.969 0.969 0.979 0.863 0.989 2,894,349 0.9562 16.28%
2006-09-20 0 0.172 0.172 0.178 0.138 0.180 2,152,000 355,516 0.1652 0.833 0.833 0.863 0.669 0.872 444,088 0.8006 19.44%
2006-09-19 0 0.144 0.136 0.148 0.136 0.145 1,510,000 212,664 0.1408 0.698 0.659 0.717 0.659 0.703 311,604 0.6825 8.27%
2006-09-18 0 0.133 0.130 0.133 0.133 0.133 50,000 6,650 0.1330 0.645 0.630 0.645 0.645 0.645 10,318 0.6445 0.00%
2006-09-15 0 0.133 0.131 0.145 0.120 0.145 2,392,000 305,036 0.1275 0.645 0.635 0.703 0.582 0.703 493,614 0.6180 9.92%
2006-09-14 0 0.121 0.121 0.140 0.121 0.121 240,000 29,040 0.1210 0.586 0.586 0.678 0.586 0.586 49,527 0.5864 0.83%
2006-09-13 0 0.120 0.120 0.130 0.120 0.120 100,000 12,000 0.1200 0.582 0.582 0.630 0.582 0.582 20,636 0.5815 -1.64%
2006-09-12 0 0.122 0.122 0.130 0.120 0.120 106,000 12,720 0.1200 0.591 0.591 0.630 0.582 0.582 21,874 0.5815 1.67%
2006-09-11 0 0.120 0.120 0.125 0.120 0.120 200,000 24,000 0.1200 0.582 0.582 0.606 0.582 0.582 41,272 0.5815 -7.69%
2006-09-08 0 0.130 0.130 0.150 0.120 0.125 3,008,000 375,990 0.1250 0.630 0.630 0.727 0.582 0.606 620,732 0.6057 8.33%
2006-09-07 0 0.120 0.120 0.134 0.120 0.120 300,000 36,000 0.1200 0.582 0.582 0.649 0.582 0.582 61,908 0.5815 -4.00%
2006-09-06 0 0.125 0.120 0.129 0.120 0.125 786,003 95,750 0.1218 0.606 0.582 0.625 0.582 0.606 162,200 0.5903 0.00%
2006-09-05 0 0.125 0.100 0.132 0.125 0.125 304,000 38,000 0.1250 0.606 0.485 0.640 0.606 0.606 62,734 0.6057 5.93%
2006-09-04 0 0.118 0.118 0.128 0.118 0.121 398,000 47,470 0.1193 0.572 0.572 0.620 0.572 0.586 82,131 0.5780 -5.60%
2006-09-01 0 0.125 0.118 0.130 0.124 0.125 1,304,000 162,996 0.1250 0.606 0.572 0.630 0.601 0.606 269,094 0.6057 -2.34%
2006-08-31 0 0.128 0.120 0.128 - - 0 0 - 0.620 0.582 0.620 - - 0 - 0.00%
2006-08-30 0 0.128 0.118 0.136 0.122 0.128 3,042,000 371,364 0.1221 0.620 0.572 0.659 0.591 0.620 627,748 0.5916 4.92%
2006-08-29 0 0.122 0.115 0.122 - - 0 0 - 0.591 0.557 0.591 - - 0 - 0.00%
2006-08-28 0 0.122 0.122 0.129 0.120 0.129 1,990,000 243,480 0.1224 0.591 0.591 0.625 0.582 0.625 410,657 0.5929 22.00%
2006-08-25 0 0.100 0.100 0.129 - - 0 0 - 0.485 0.485 0.625 - - 0 - 0.00%
2006-08-24 0 0.100 0.100 0.129 0.070 0.070 2,000 140 0.0700 0.485 0.485 0.625 0.339 0.339 413 0.3392 0.00%
2006-08-23 0 0.100 0.072 - - - 0 0 - 0.485 0.349 - - - 0 - 0.00%
2006-08-22 0 0.100 0.100 - 0.100 0.127 264,000 31,670 0.1200 0.485 0.485 - 0.485 0.615 54,479 0.5813 -20.63%
2006-08-21 0 0.126 0.086 - - - 0 0 - 0.611 0.417 - - - 0 - 0.00%
2006-08-18 0 0.126 0.090 0.130 - - 0 0 - 0.611 0.436 0.630 - - 0 - 0.00%
2006-08-17 0 0.126 0.120 0.130 0.106 0.126 308,000 36,404 0.1182 0.611 0.582 0.630 0.514 0.611 63,559 0.5728 26.00%
2006-08-16 0 0.100 0.100 0.116 - - 0 0 - 0.485 0.485 0.562 - - 0 - 4.17%
2006-08-15 0 0.096 0.096 0.135 0.092 0.092 2,000 184 0.0920 0.465 0.465 0.654 0.446 0.446 413 0.4458 -29.41%
2006-08-14 0 0.136 - 0.136 - - 0 0 - 0.659 - 0.659 - - 0 - 0.00%
2006-08-11 0 0.136 0.136 0.140 0.136 0.136 254,000 34,544 0.1360 0.659 0.659 0.678 0.659 0.659 52,416 0.6590 5.43%
2006-08-10 0 0.129 0.110 0.135 0.129 0.129 188,000 24,252 0.1290 0.625 0.533 0.654 0.625 0.625 38,796 0.6251 -3.01%
2006-08-09 0 0.133 0.118 0.133 - - 0 0 - 0.645 0.572 0.645 - - 0 - -1.48%
2006-08-08 0 0.135 0.130 0.135 0.136 0.136 1,200,000 157,200 0.1310 0.654 0.630 0.654 0.659 0.659 247,633 0.6348 3.85%
2006-08-07 0 0.130 0.130 0.134 0.123 0.130 754,400 97,070 0.1287 0.630 0.630 0.649 0.596 0.630 155,678 0.6235 9.24%
2006-08-04 0 0.119 0.117 0.128 0.110 0.124 1,102,000 129,990 0.1180 0.577 0.567 0.620 0.533 0.601 227,409 0.5716 13.33%
2006-08-03 0 0.105 0.090 0.120 - - 0 0 - 0.509 0.436 0.582 - - 0 - 0.00%
2006-08-02 0 0.105 0.105 0.114 0.105 0.120 166,800 19,010 0.1140 0.509 0.509 0.552 0.509 0.582 34,421 0.5523 -4.55%
2006-08-01 0 0.110 0.110 - 0.110 0.110 340,000 37,400 0.1100 0.533 0.533 - 0.533 0.533 70,163 0.5330 10.00%
2006-07-31 0 0.100 0.100 0.110 0.080 0.110 812,000 75,760 0.0933 0.485 0.485 0.533 0.388 0.533 167,565 0.4521 0.00%
2006-07-28 0 0.100 0.061 0.115 - - 0 0 - 0.485 0.296 0.557 - - 0 - 0.00%
2006-07-27 0 0.100 - 0.100 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2006-07-26 0 0.100 - 0.120 - - 0 0 - 0.485 - 0.582 - - 0 - 0.00%
2006-07-25 0 0.100 - 0.120 - - 0 0 - 0.485 - 0.582 - - 0 - 0.00%
2006-07-24 0 0.100 0.085 0.100 - - 0 0 - 0.485 0.412 0.485 - - 0 - 0.00%
2006-07-21 0 0.100 0.070 0.100 - - 0 0 - 0.485 0.339 0.485 - - 0 - 0.00%
2006-07-20 0 0.100 - 0.120 - - 0 0 - 0.485 - 0.582 - - 0 - 0.00%
2006-07-19 0 0.100 - 0.120 0.100 0.100 200,000 20,000 0.1000 0.485 - 0.582 0.485 0.485 41,272 0.4846 25.00%
2006-07-18 0 0.080 0.075 0.120 - - 0 0 - 0.388 0.363 0.582 - - 0 - 0.00%
2006-07-17 0 0.080 0.076 0.120 0.071 0.080 4,000 302 0.0755 0.388 0.368 0.582 0.344 0.388 825 0.3659 -1.23%
2006-07-14 0 0.081 0.081 0.110 0.077 0.077 8,000 616 0.0770 0.393 0.393 0.533 0.373 0.373 1,651 0.3731 -10.00%
2006-07-13 0 0.090 0.076 0.130 - - 0 0 - 0.436 0.368 0.630 - - 0 - 0.00%
2006-07-12 0 0.090 0.076 0.130 - - 0 0 - 0.436 0.368 0.630 - - 0 - 0.00%
2006-07-11 0 0.090 0.078 0.130 - - 0 0 - 0.436 0.378 0.630 - - 0 - 0.00%
2006-07-10 0 0.090 - 0.130 - - 0 0 - 0.436 - 0.630 - - 0 - 0.00%
2006-07-07 0 0.090 0.076 0.130 - - 0 0 - 0.436 0.368 0.630 - - 0 - 0.00%
2006-07-06 0 0.090 0.076 0.130 - - 0 0 - 0.436 0.368 0.630 - - 0 - 0.00%
2006-07-05 0 0.090 0.072 0.130 - - 0 0 - 0.436 0.349 0.630 - - 0 - 0.00%
2006-07-04 0 0.090 0.080 0.130 - - 0 0 - 0.436 0.388 0.630 - - 0 - 0.00%
2006-07-03 0 0.090 0.076 0.130 - - 0 0 - 0.436 0.368 0.630 - - 0 - 0.00%
2006-06-30 0 0.090 - 0.099 - - 0 0 - 0.436 - 0.480 - - 0 - 0.00%
2006-06-29 0 0.090 - 0.110 - - 0 0 - 0.436 - 0.533 - - 0 - 0.00%
2006-06-28 0 0.090 0.079 0.130 - - 0 0 - 0.436 0.383 0.630 - - 0 - 0.00%
2006-06-27 0 0.090 0.078 0.130 - - 0 0 - 0.436 0.378 0.630 - - 0 - 0.00%
2006-06-26 0 0.090 - 0.110 - - 0 0 - 0.436 - 0.533 - - 0 - 0.00%
2006-06-23 0 0.090 - 0.130 - - 0 0 - 0.436 - 0.630 - - 0 - 0.00%
2006-06-22 0 0.090 0.080 0.130 - - 0 0 - 0.436 0.388 0.630 - - 0 - 0.00%
2006-06-21 0 0.090 0.080 0.130 - - 0 0 - 0.436 0.388 0.630 - - 0 - 0.00%
2006-06-20 0 0.090 0.078 0.130 - - 0 0 - 0.436 0.378 0.630 - - 0 - 0.00%
2006-06-19 0 0.090 0.078 0.130 - - 0 0 - 0.436 0.378 0.630 - - 0 - 0.00%
2006-06-16 0 0.090 0.073 0.124 - - 0 0 - 0.436 0.354 0.601 - - 0 - 0.00%
2006-06-15 0 0.090 0.071 0.110 0.090 0.090 10,000 900 0.0900 0.436 0.344 0.533 0.436 0.436 2,064 0.4361 25.00%
2006-06-14 0 0.072 0.071 0.124 - - 0 0 - 0.349 0.344 0.601 - - 0 - 0.00%
2006-06-13 0 0.072 0.072 0.109 0.072 0.073 251,600 18,304 0.0728 0.349 0.349 0.528 0.349 0.354 51,920 0.3525 -15.29%
2006-06-12 0 0.085 0.085 0.102 - - 0 0 - 0.412 0.412 0.494 - - 0 - 8.97%
2006-06-09 0 0.078 0.070 0.102 - - 0 0 - 0.378 0.339 0.494 - - 0 - 0.00%
2006-06-08 0 0.078 0.078 0.124 0.078 0.100 278,000 22,696 0.0816 0.378 0.378 0.601 0.378 0.485 57,368 0.3956 -13.33%
2006-06-07 0 0.090 0.081 0.109 - - 0 0 - 0.436 0.393 0.528 - - 0 - 0.00%
2006-06-06 0 0.090 0.090 0.114 - - 0 0 - 0.436 0.436 0.552 - - 0 - 5.88%
2006-06-05 0 0.085 0.085 0.116 - - 0 0 - 0.412 0.412 0.562 - - 0 - 6.25%
2006-06-02 0 0.080 0.080 0.110 0.080 0.104 288,000 29,440 0.1022 0.388 0.388 0.533 0.388 0.504 59,432 0.4954 -6.98%
2006-06-01 0 0.086 0.086 0.117 0.086 0.087 288,000 24,968 0.0867 0.417 0.417 0.567 0.417 0.422 59,432 0.4201 -7.53%
2006-05-30 0 0.093 0.087 0.117 - - 0 0 - 0.451 0.422 0.567 - - 0 - 0.00%
2006-05-29 0 0.093 0.085 0.118 0.093 0.093 30,000 2,790 0.0930 0.451 0.412 0.572 0.451 0.451 6,191 0.4507 0.00%
2006-05-26 0 0.093 0.085 0.117 - - 0 0 - 0.451 0.412 0.567 - - 0 - 0.00%
2006-05-25 0 0.093 0.086 0.118 0.093 0.094 1,834,000 170,762 0.0931 0.451 0.417 0.572 0.451 0.456 378,465 0.4512 -7.00%
2006-05-24 0 0.100 0.100 0.119 0.100 0.118 5,064,000 553,576 0.1093 0.485 0.485 0.577 0.485 0.572 1,045,009 0.5297 -4.76%
2006-05-23 0 0.105 0.075 0.120 - - 0 0 - 0.509 0.363 0.582 - - 0 - 0.00%
2006-05-22 0 0.105 0.072 0.120 - - 0 0 - 0.509 0.349 0.582 - - 0 - 0.00%
2006-05-19 0 0.105 0.105 0.120 0.103 0.120 1,132,000 117,114 0.1035 0.509 0.509 0.582 0.499 0.582 233,600 0.5013 -11.02%
2006-05-18 0 0.118 0.105 0.128 0.110 0.118 1,298,000 151,548 0.1168 0.572 0.509 0.620 0.533 0.572 267,856 0.5658 7.27%
2006-05-17 0 0.110 0.090 0.110 0.090 0.110 102,000 11,180 0.1096 0.533 0.436 0.533 0.436 0.533 21,049 0.5311 -4.35%
2006-05-16 0 0.115 0.115 0.128 0.111 0.111 20,000 2,220 0.1110 0.557 0.557 0.620 0.538 0.538 4,127 0.5379 3.60%
2006-05-15 0 0.111 0.099 0.130 - - 0 0 - 0.538 0.480 0.630 - - 0 - 0.00%
2006-05-12 0 0.111 0.111 0.140 0.105 0.125 302,000 37,710 0.1249 0.538 0.538 0.678 0.509 0.606 62,321 0.6051 -11.20%
2006-05-11 0 0.125 0.111 0.125 0.104 0.125 300,000 33,400 0.1113 0.606 0.538 0.606 0.504 0.606 61,908 0.5395 -2.34%
2006-05-10 0 0.128 0.116 0.130 0.100 0.132 1,106,000 137,006 0.1239 0.620 0.562 0.630 0.485 0.640 228,235 0.6003 28.00%
2006-05-09 0 0.100 0.100 0.117 0.098 0.122 320,000 36,040 0.1126 0.485 0.485 0.567 0.475 0.591 66,035 0.5458 -20.00%
2006-05-08 0 0.125 - 0.149 0.125 0.125 30,000 3,750 0.1250 0.606 - 0.722 0.606 0.606 6,191 0.6057 0.00%
2006-05-04 0 0.125 - 0.155 - - 0 0 - 0.606 - 0.751 - - 0 - 0.00%
2006-05-03 0 0.125 - 0.155 - - 0 0 - 0.606 - 0.751 - - 0 - 0.00%
2006-05-02 0 0.125 - 0.155 - - 0 0 - 0.606 - 0.751 - - 0 - 0.00%
2006-04-28 0 0.125 0.101 0.125 0.100 0.131 318,864 31,927 0.1001 0.606 0.489 0.606 0.485 0.635 65,801 0.4852 -3.85%
2006-04-27 0 0.130 0.103 0.140 - - 0 0 - 0.630 0.499 0.678 - - 0 - 0.00%
2006-04-26 0 0.130 0.110 - 0.130 0.130 174,000 22,620 0.1300 0.630 0.533 - 0.630 0.630 35,907 0.6300 15.04%
2006-04-25 0 0.113 0.082 0.130 - - 0 0 - 0.548 0.397 0.630 - - 0 - 0.00%
2006-04-24 0 0.113 0.096 0.130 - - 0 0 - 0.548 0.465 0.630 - - 0 - 0.00%
2006-04-21 0 0.113 0.113 0.129 0.100 0.113 160,000 17,260 0.1079 0.548 0.548 0.625 0.485 0.548 33,018 0.5228 -13.08%
2006-04-20 0 0.130 0.100 0.130 0.130 0.130 780,000 101,400 0.1300 0.630 0.485 0.630 0.630 0.630 160,961 0.6300 0.00%
2006-04-19 0 0.130 0.100 0.130 0.130 0.130 160,000 20,800 0.1300 0.630 0.485 0.630 0.630 0.630 33,018 0.6300 -12.75%
2006-04-18 0 0.149 0.100 0.149 - - 1,500,000 223,500 0.1490 0.722 0.485 0.722 - - 309,541 0.7220 0.00%
2006-04-13 0 0.149 0.102 0.160 - - 0 0 - 0.722 0.494 0.775 - - 0 - 0.00%
2006-04-12 0 0.149 0.100 0.149 - - 0 0 - 0.722 0.485 0.722 - - 0 - 0.00%
2006-04-11 0 0.149 0.100 0.150 - - 0 0 - 0.722 0.485 0.727 - - 0 - 0.00%
2006-04-10 0 0.149 0.100 0.150 - - 0 0 - 0.722 0.485 0.727 - - 0 - 0.00%
2006-04-07 0 0.149 0.110 0.149 - - 0 0 - 0.722 0.533 0.722 - - 0 - 0.00%
2006-04-06 0 0.149 0.130 0.152 - - 0 0 - 0.722 0.630 0.737 - - 0 - 0.00%
2006-04-04 0 0.149 0.130 0.152 0.149 0.149 420,000 62,580 0.1490 0.722 0.630 0.737 0.722 0.722 86,671 0.7220 -0.67%
2006-04-03 0 0.150 0.128 0.160 0.148 0.150 1,446,000 214,800 0.1485 0.727 0.620 0.775 0.717 0.727 298,397 0.7198 1.35%
2006-03-31 0 0.148 0.100 0.148 - - 0 0 - 0.717 0.485 0.717 - - 0 - 0.00%
2006-03-30 0 0.148 0.120 0.158 0.148 0.148 26,000 3,848 0.1480 0.717 0.582 0.766 0.717 0.717 5,365 0.7172 5.71%
2006-03-29 0 0.140 0.120 - - - 0 0 - 0.678 0.582 - - - 0 - 0.00%
2006-03-28 0 0.140 0.100 0.146 - - 0 0 - 0.678 0.485 0.707 - - 0 - 0.00%
2006-03-27 0 0.140 0.100 0.140 - - 0 0 - 0.678 0.485 0.678 - - 0 - 0.00%
2006-03-24 0 0.140 0.120 - - - 0 0 - 0.678 0.582 - - - 0 - 0.00%
2006-03-23 0 0.140 0.120 - - - 0 0 - 0.678 0.582 - - - 0 - 0.00%
2006-03-22 0 0.140 0.100 - 0.140 0.140 30,000 4,200 0.1400 0.678 0.485 - 0.678 0.678 6,191 0.6784 0.00%
2006-03-21 0 0.140 0.110 0.140 - - 0 0 - 0.678 0.533 0.678 - - 0 - -6.67%
2006-03-20 0 0.150 0.113 0.189 0.149 0.199 460,000 73,800 0.1604 0.727 0.548 0.916 0.722 0.964 94,926 0.7774 16.28%
2006-03-17 0 0.129 0.125 0.135 - - 0 0 - 0.625 0.606 0.654 - - 0 - 0.00%
2006-03-16 0 0.129 0.118 0.130 0.120 0.130 1,392,000 170,344 0.1224 0.625 0.572 0.630 0.582 0.630 287,254 0.5930 7.50%
2006-03-15 0 0.120 0.115 0.130 0.120 0.120 156,000 18,720 0.1200 0.582 0.557 0.630 0.582 0.582 32,192 0.5815 9.09%
2006-03-14 0 0.110 0.110 0.125 0.110 0.115 392,000 44,100 0.1125 0.533 0.533 0.606 0.533 0.557 80,893 0.5452 0.00%
2006-03-13 0 0.110 0.110 0.130 0.110 0.110 16,000 1,760 0.1100 0.533 0.533 0.630 0.533 0.533 3,302 0.5330 -4.35%
2006-03-10 0 0.115 0.115 0.125 0.115 0.120 244,000 28,670 0.1175 0.557 0.557 0.606 0.557 0.582 50,352 0.5694 5.50%
2006-03-09 0 0.109 0.109 0.127 - - 0 0 - 0.528 0.528 0.615 - - 0 - 1.87%
2006-03-08 0 0.107 0.107 0.111 0.097 0.107 72,000 7,664 0.1064 0.519 0.519 0.538 0.470 0.519 14,858 0.5158 4.90%
2006-03-07 0 0.102 0.086 - - - 0 0 - 0.494 0.417 - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.494 - - - - 0 - 0.00%
2006-03-03 0 0.102 0.102 0.120 0.102 0.102 2,000 204 0.1020 0.494 0.494 0.582 0.494 0.494 413 0.4943 13.33%
2006-03-02 0 0.090 0.091 - 0.084 0.084 30,000 2,520 0.0840 0.436 0.441 - 0.407 0.407 6,191 0.4071 -14.29%
2006-03-01 0 0.105 0.102 0.125 - - 0 0 - 0.509 0.494 0.606 - - 0 - 0.00%
2006-02-28 0 0.105 0.092 0.125 - - 0 0 - 0.509 0.446 0.606 - - 0 - 0.00%
2006-02-27 0 0.105 0.096 0.125 - - 0 0 - 0.509 0.465 0.606 - - 0 - 0.00%
2006-02-24 0 0.105 0.097 - - - 0 0 - 0.509 0.470 - - - 0 - 0.00%
2006-02-23 0 0.105 0.105 0.115 0.105 0.105 150,000 15,750 0.1050 0.509 0.509 0.557 0.509 0.509 30,954 0.5088 -2.78%
2006-02-22 0 0.108 0.090 - - - 0 0 - 0.523 0.436 - - - 0 - 0.00%
2006-02-21 0 0.108 0.105 - - - 0 0 - 0.523 0.509 - - - 0 - 0.00%
2006-02-20 0 0.108 0.107 0.128 - - 0 0 - 0.523 0.519 0.620 - - 0 - 0.00%
2006-02-17 0 0.108 0.102 0.128 - - 0 0 - 0.523 0.494 0.620 - - 0 - 0.00%
2006-02-16 0 0.108 0.100 - - - 0 0 - 0.523 0.485 - - - 0 - 0.00%
2006-02-15 0 0.108 0.102 - - - 0 0 - 0.523 0.494 - - - 0 - 0.00%
2006-02-14 0 0.108 0.108 - 0.108 0.108 140,000 15,120 0.1080 0.523 0.523 - 0.523 0.523 28,890 0.5234 8.00%
2006-02-13 0 0.100 0.098 0.100 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2006-02-10 0 0.100 0.100 - 0.100 0.100 2,000 200 0.1000 0.485 0.485 - 0.485 0.485 413 0.4846 2.04%
2006-02-09 0 0.098 0.096 0.100 0.098 0.098 130,000 12,740 0.0980 0.475 0.465 0.485 0.475 0.475 26,827 0.4749 -2.00%
2006-02-08 0 0.100 0.098 - - - 0 0 - 0.485 0.475 - - - 0 - 0.00%
2006-02-07 0 0.100 0.096 0.110 - - 0 0 - 0.485 0.465 0.533 - - 0 - 0.00%
2006-02-06 0 0.100 0.100 - - - 0 0 - 0.485 0.485 - - - 0 - 6.38%
2006-02-03 0 0.094 0.094 - - - 0 0 - 0.456 0.456 - - - 0 - 0.00%
2006-02-02 0 0.094 0.094 - - - 0 0 - 0.456 0.456 - - - 0 - 1.08%
2006-02-01 0 0.093 0.093 - 0.093 0.093 8,000 744 0.0930 0.451 0.451 - 0.451 0.451 1,651 0.4507 0.00%
2006-01-27 0 0.093 0.093 - 0.093 0.093 2,000 186 0.0930 0.451 0.451 - 0.451 0.451 413 0.4507 1.09%
2006-01-26 0 0.092 0.092 - - - 0 0 - 0.446 0.446 - - - 0 - 0.00%
2006-01-25 0 0.092 0.092 - - - 0 0 - 0.446 0.446 - - - 0 - 2.22%
2006-01-24 0 0.090 0.090 - 0.090 0.090 10,000 900 0.0900 0.436 0.436 - 0.436 0.436 2,064 0.4361 -16.67%
2006-01-23 0 0.108 0.090 - - - 0 0 - 0.523 0.436 - - - 0 - 0.00%
2006-01-20 0 0.108 0.095 - - - 0 0 - 0.523 0.460 - - - 0 - 0.00%
2006-01-19 0 0.108 0.097 0.108 0.108 0.108 50,000 5,400 0.1080 0.523 0.470 0.523 0.523 0.523 10,318 0.5234 8.00%
2006-01-18 0 0.100 0.100 0.108 0.090 0.090 26,000 2,340 0.0900 0.485 0.485 0.523 0.436 0.436 5,365 0.4361 11.11%
2006-01-17 0 0.090 0.090 - 0.090 0.090 6,400 572 0.0894 0.436 0.436 - 0.436 0.436 1,321 0.4331 0.00%
2006-01-16 0 0.090 0.090 - 0.090 0.090 116,000 10,440 0.0900 0.436 0.436 - 0.436 0.436 23,938 0.4361 -10.00%
2006-01-13 0 0.100 0.090 0.100 - - 0 0 - 0.485 0.436 0.485 - - 0 - -8.26%
2006-01-12 0 0.109 0.100 - 0.085 0.109 336,000 33,468 0.0996 0.528 0.485 - 0.412 0.528 69,337 0.4827 23.86%
2006-01-11 0 0.088 0.086 - 0.085 0.088 116,000 10,160 0.0876 0.426 0.417 - 0.412 0.426 23,938 0.4244 -2.22%
2006-01-10 0 0.090 0.090 - 0.090 0.095 192,000 17,330 0.0903 0.436 0.436 - 0.436 0.460 39,621 0.4374 -5.26%
2006-01-09 0 0.095 0.091 0.125 0.095 0.095 100,000 9,500 0.0950 0.460 0.441 0.606 0.460 0.460 20,636 0.4604 -9.52%
2006-01-06 0 0.105 0.085 0.125 - - 0 0 - 0.509 0.412 0.606 - - 0 - 0.00%
2006-01-05 0 0.105 0.085 0.125 - - 0 0 - 0.509 0.412 0.606 - - 0 - 0.00%
2006-01-04 0 0.105 0.102 0.122 0.105 0.105 60,000 6,300 0.1050 0.509 0.494 0.591 0.509 0.509 12,382 0.5088 2.94%
2006-01-03 0 0.102 0.102 - - - 0 0 - 0.494 0.494 - - - 0 - 0.00%
2005-12-30 0 0.102 0.070 - - - 0 0 - 0.494 0.339 - - - 0 - 0.00%
2005-12-29 0 0.102 0.070 0.105 0.100 0.102 414,003 42,208 0.1020 0.494 0.339 0.509 0.485 0.494 85,434 0.4940 2.00%
2005-12-28 0 0.100 0.070 0.100 - - 0 0 - 0.485 0.339 0.485 - - 0 - 0.00%
2005-12-23 0 0.100 0.098 0.102 - - 0 0 - 0.485 0.475 0.494 - - 0 - 0.00%
2005-12-22 0 0.100 0.100 0.106 0.085 0.100 4,000 370 0.0925 0.485 0.485 0.514 0.412 0.485 825 0.4482 -5.66%
2005-12-21 0 0.106 0.106 0.110 0.099 0.115 142,000 14,302 0.1007 0.514 0.514 0.533 0.480 0.557 29,303 0.4881 -10.92%
2005-12-20 0 0.119 0.080 - - - 0 0 - 0.577 0.388 - - - 0 - 0.00%
2005-12-19 0 0.119 0.080 0.135 - - 0 0 - 0.577 0.388 0.654 - - 0 - 0.00%
2005-12-16 0 0.119 0.080 0.119 - - 0 0 - 0.577 0.388 0.577 - - 0 - 0.00%
2005-12-15 0 0.119 0.080 0.129 - - 188,000 18,612 0.0990 0.577 0.388 0.625 - - 38,796 0.4797 0.00%
2005-12-14 0 0.119 0.080 0.135 - - 0 0 - 0.577 0.388 0.654 - - 0 - 0.00%
2005-12-13 0 0.119 0.080 0.135 - - 0 0 - 0.577 0.388 0.654 - - 0 - 0.00%
2005-12-12 0 0.119 0.080 0.135 - - 0 0 - 0.577 0.388 0.654 - - 0 - 0.00%
2005-12-09 0 0.119 0.080 0.135 - - 0 0 - 0.577 0.388 0.654 - - 0 - 0.00%
2005-12-08 0 0.119 0.080 0.135 - - 0 0 - 0.577 0.388 0.654 - - 0 - 0.00%
2005-12-07 0 0.119 0.080 0.135 - - 0 0 - 0.577 0.388 0.654 - - 0 - 0.00%
2005-12-06 0 0.119 0.080 0.125 - - 0 0 - 0.577 0.388 0.606 - - 0 - 0.00%
2005-12-05 0 0.119 0.080 0.135 - - 0 0 - 0.577 0.388 0.654 - - 0 - 0.00%
2005-12-02 0 0.119 0.080 0.119 - - 0 0 - 0.577 0.388 0.577 - - 0 - 0.00%
2005-12-01 0 0.119 0.090 0.119 - - 0 0 - 0.577 0.436 0.577 - - 0 - 0.00%
2005-11-30 0 0.119 0.090 0.130 - - 0 0 - 0.577 0.436 0.630 - - 0 - 0.00%
2005-11-29 0 0.119 0.090 0.135 - - 0 0 - 0.577 0.436 0.654 - - 0 - 0.00%
2005-11-28 0 0.119 0.113 0.135 - - 0 0 - 0.577 0.548 0.654 - - 0 - 0.00%
2005-11-25 0 0.119 0.080 0.135 - - 0 0 - 0.577 0.388 0.654 - - 0 - 0.00%
2005-11-24 0 0.119 - 0.135 - - 0 0 - 0.577 - 0.654 - - 0 - 0.00%
2005-11-23 0 0.119 0.119 0.121 0.115 0.122 142,000 17,150 0.1208 0.577 0.577 0.586 0.557 0.591 29,303 0.5853 0.85%
2005-11-22 0 0.118 0.117 0.125 0.100 0.129 86,000 9,562 0.1112 0.572 0.567 0.606 0.485 0.625 17,747 0.5388 -7.81%
2005-11-21 0 0.128 - 0.134 - - 0 0 - 0.620 - 0.649 - - 0 - 0.00%
2005-11-18 0 0.128 - 0.134 - - 0 0 - 0.620 - 0.649 - - 0 - 0.00%
2005-11-17 0 0.128 0.122 0.128 - - 0 0 - 0.620 0.591 0.620 - - 0 - -1.54%
2005-11-16 0 0.130 0.121 0.130 0.125 0.130 399,941 50,613 0.1266 0.630 0.586 0.630 0.606 0.630 82,532 0.6133 13.04%
2005-11-15 0 0.115 0.115 0.125 0.115 0.125 705,600 85,236 0.1208 0.557 0.557 0.606 0.557 0.606 145,608 0.5854 1.77%
2005-11-14 0 0.113 0.113 - - - 0 0 - 0.548 0.548 - - - 0 - 1.80%
2005-11-11 0 0.111 0.111 - 0.111 0.111 52,000 5,772 0.1110 0.538 0.538 - 0.538 0.538 10,731 0.5379 -5.13%
2005-11-10 0 0.117 0.110 0.130 - - 0 0 - 0.567 0.533 0.630 - - 0 - 0.00%
2005-11-09 0 0.117 0.117 0.135 - - 0 0 - 0.567 0.567 0.654 - - 0 - 0.00%
2005-11-08 0 0.117 0.112 0.135 - - 0 0 - 0.567 0.543 0.654 - - 0 - 0.00%
2005-11-07 0 0.117 0.115 0.135 - - 0 0 - 0.567 0.557 0.654 - - 0 - 0.00%
2005-11-04 0 0.117 0.117 0.135 0.117 0.117 10,000 1,170 0.1170 0.567 0.567 0.654 0.567 0.567 2,064 0.5670 -2.50%
2005-11-03 0 0.120 0.120 0.135 - - 0 0 - 0.582 0.582 0.654 - - 0 - 0.00%
2005-11-02 0 0.120 0.115 0.125 - - 0 0 - 0.582 0.557 0.606 - - 0 - 0.00%
2005-11-01 0 0.120 0.115 0.130 - - 0 0 - 0.582 0.557 0.630 - - 0 - 0.00%
2005-10-31 0 0.120 0.112 0.125 - - 0 0 - 0.582 0.543 0.606 - - 0 - 0.00%
2005-10-28 0 0.120 0.113 0.120 - - 0 0 - 0.582 0.548 0.582 - - 0 - 0.00%
2005-10-27 0 0.120 0.115 0.120 0.113 0.120 282,000 32,858 0.1165 0.582 0.557 0.582 0.548 0.582 58,194 0.5646 6.19%
2005-10-26 0 0.113 0.112 - - - 0 0 - 0.548 0.543 - - - 0 - 0.00%
2005-10-25 0 0.113 0.113 0.135 0.112 0.112 10,000 1,120 0.1120 0.548 0.548 0.654 0.543 0.543 2,064 0.5427 -5.83%
2005-10-24 0 0.120 0.110 0.133 0.113 0.120 642,000 74,380 0.1159 0.582 0.533 0.645 0.548 0.582 132,483 0.5614 6.19%
2005-10-21 0 0.113 0.110 0.133 - - 0 0 - 0.548 0.533 0.645 - - 0 - 0.00%
2005-10-20 0 0.113 0.113 0.123 0.113 0.120 510,000 59,270 0.1162 0.548 0.548 0.596 0.548 0.582 105,244 0.5632 2.73%
2005-10-19 0 0.110 0.110 0.130 0.110 0.110 332,000 34,860 0.1050 0.533 0.533 0.630 0.533 0.533 68,512 0.5088 -4.35%
2005-10-18 0 0.115 0.090 - - - 0 0 - 0.557 0.436 - - - 0 - 0.00%
2005-10-17 0 0.115 0.115 0.135 0.115 0.115 180,000 20,700 0.1150 0.557 0.557 0.654 0.557 0.557 37,145 0.5573 -1.71%
2005-10-14 0 0.117 0.117 0.135 0.117 0.117 4,000 468 0.1170 0.567 0.567 0.654 0.567 0.567 825 0.5670 -6.40%
2005-10-13 0 0.125 0.105 0.125 0.125 0.125 150,000 18,750 0.1250 0.606 0.509 0.606 0.606 0.606 30,954 0.6057 5.04%
2005-10-12 0 0.119 0.119 0.134 0.119 0.120 258,000 30,802 0.1194 0.577 0.577 0.649 0.577 0.582 53,241 0.5785 -11.85%
2005-10-10 0 0.135 0.117 0.135 0.119 0.140 356,000 46,604 0.1309 0.654 0.567 0.654 0.577 0.678 73,464 0.6344 15.38%
2005-10-07 0 0.117 0.117 - 0.117 0.125 198,700 24,042 0.1210 0.567 0.567 - 0.567 0.606 41,004 0.5863 1.74%
2005-10-06 0 0.115 0.115 0.126 0.111 0.120 220,000 26,220 0.1192 0.557 0.557 0.611 0.538 0.582 45,399 0.5775 4.55%
2005-10-05 0 0.110 0.110 0.121 0.107 0.121 320,007 35,101 0.1097 0.533 0.533 0.586 0.519 0.586 66,037 0.5315 2.80%
2005-10-04 0 0.107 0.105 0.116 - - 0 0 - 0.519 0.509 0.562 - - 0 - 0.00%
2005-10-03 0 0.107 0.100 0.112 - - 1,100,000 117,700 0.1070 0.519 0.485 0.543 - - 226,996 0.5185 0.00%
2005-09-30 0 0.107 0.100 0.110 0.107 0.107 116,000 12,412 0.1070 0.519 0.485 0.533 0.519 0.519 23,938 0.5185 0.00%
2005-09-29 0 0.107 0.102 0.107 - - 0 0 - 0.519 0.494 0.519 - - 0 - 0.00%
2005-09-28 0 0.107 0.095 0.107 0.100 0.107 102,400 10,921 0.1067 0.519 0.460 0.519 0.485 0.519 21,131 0.5168 0.00%
2005-09-27 0 0.107 0.100 0.107 0.100 0.107 100,000 10,350 0.1035 0.519 0.485 0.519 0.485 0.519 20,636 0.5015 7.00%
2005-09-26 0 0.100 0.100 0.107 0.098 0.100 368,000 36,600 0.0995 0.485 0.485 0.519 0.475 0.485 75,941 0.4820 4.17%
2005-09-23 0 0.096 0.107 0.108 0.080 0.107 718,000 70,430 0.0981 0.465 0.519 0.523 0.388 0.519 148,167 0.4753 -10.28%
2005-09-22 0 0.107 0.103 0.112 - - 0 0 - 0.519 0.499 0.543 - - 0 - 0.00%
2005-09-21 0 0.107 0.106 0.112 0.107 0.109 210,000 22,874 0.1089 0.519 0.514 0.543 0.519 0.528 43,336 0.5278 0.94%
2005-09-20 0 0.106 0.100 0.106 0.104 0.106 270,000 27,940 0.1035 0.514 0.485 0.514 0.504 0.514 55,717 0.5015 1.92%
2005-09-16 0 0.104 0.095 0.111 0.094 0.104 352,000 34,408 0.0978 0.504 0.460 0.538 0.456 0.504 72,639 0.4737 11.83%
2005-09-15 0 0.093 0.093 0.113 0.092 0.092 122,000 11,224 0.0920 0.451 0.451 0.548 0.446 0.446 25,176 0.4458 3.33%
2005-09-14 0 0.090 0.090 0.130 0.085 0.119 108,000 9,316 0.0863 0.436 0.436 0.630 0.412 0.577 22,287 0.4180 -6.25%
2005-09-13 0 0.096 0.085 0.119 - - 0 0 - 0.465 0.412 0.577 - - 0 - 0.00%
2005-09-12 0 0.096 - 0.111 - - 0 0 - 0.465 - 0.538 - - 0 - 0.00%
2005-09-09 0 0.096 - 0.119 - - 0 0 - 0.465 - 0.577 - - 0 - 0.00%
2005-09-08 0 0.096 0.094 0.119 - - 0 0 - 0.465 0.456 0.577 - - 0 - 0.00%
2005-09-07 0 0.096 0.090 0.111 0.096 0.096 80,000 7,680 0.0960 0.465 0.436 0.538 0.465 0.465 16,509 0.4652 9.09%
2005-09-06 0 0.088 0.088 0.111 0.088 0.088 392,000 34,496 0.0880 0.426 0.426 0.538 0.426 0.426 80,893 0.4264 3.53%
2005-09-05 0 0.085 - 0.109 - - 0 0 - 0.412 - 0.528 - - 0 - 0.00%
2005-09-02 0 0.085 0.085 0.109 - - 0 0 - 0.412 0.412 0.528 - - 0 - 2.41%
2005-09-01 0 0.083 0.083 0.107 - - 0 0 - 0.402 0.402 0.519 - - 0 - 1.22%
2005-08-31 0 0.082 0.082 0.106 - - 0 0 - 0.397 0.397 0.514 - - 0 - 0.00%
2005-08-30 0 0.082 0.082 - - - 0 0 - 0.397 0.397 - - - 0 - 2.50%
2005-08-29 0 0.080 0.078 - - - 0 0 - 0.388 0.378 - - - 0 - 0.00%
2005-08-26 0 0.080 0.080 - - - 0 0 - 0.388 0.388 - - - 0 - 0.00%
2005-08-25 0 0.080 0.079 0.112 0.080 0.080 30,000 2,400 0.0800 0.388 0.383 0.543 0.388 0.388 6,191 0.3877 -10.11%
2005-08-24 0 0.089 - 0.110 - - 0 0 - 0.431 - 0.533 - - 0 - 0.00%
2005-08-23 0 0.089 0.079 0.110 - - 0 0 - 0.431 0.383 0.533 - - 0 - 0.00%
2005-08-22 0 0.089 0.089 0.110 - - 0 0 - 0.431 0.431 0.533 - - 0 - 0.00%
2005-08-19 0 0.089 0.089 0.112 - - 0 0 - 0.431 0.431 0.543 - - 0 - 1.14%
2005-08-18 0 0.088 0.088 0.110 - - 0 0 - 0.426 0.426 0.533 - - 0 - 1.15%
2005-08-17 0 0.087 0.087 0.110 - - 0 0 - 0.422 0.422 0.533 - - 0 - 1.16%
2005-08-16 0 0.086 0.085 0.110 - - 0 0 - 0.417 0.412 0.533 - - 0 - 0.00%
2005-08-15 0 0.086 0.085 0.110 - - 0 0 - 0.417 0.412 0.533 - - 0 - 0.00%
2005-08-12 0 0.086 0.086 0.114 0.086 0.086 200,000 17,200 0.0860 0.417 0.417 0.552 0.417 0.417 41,272 0.4167 -4.44%
2005-08-11 0 0.090 0.090 0.114 - - 0 0 - 0.436 0.436 0.552 - - 0 - 0.00%
2005-08-10 0 0.090 0.090 0.108 0.090 0.110 12,000 1,268 0.1057 0.436 0.436 0.523 0.436 0.533 2,476 0.5120 -2.17%
2005-08-09 0 0.092 0.092 0.120 0.092 0.108 124,000 13,344 0.1076 0.446 0.446 0.582 0.446 0.523 25,589 0.5215 -8.00%
2005-08-08 0 0.100 - 0.100 - - 0 0 - 0.485 - 0.485 - - 0 - -9.09%
2005-08-05 0 0.110 0.100 0.118 0.095 0.110 90,000 9,534 0.1059 0.533 0.485 0.572 0.460 0.533 18,572 0.5133 10.00%
2005-08-04 0 0.100 0.082 0.110 - - 0 0 - 0.485 0.397 0.533 - - 0 - 0.00%
2005-08-03 0 0.100 - 0.110 - - 6,000 660 0.1100 0.485 - 0.533 - - 1,238 0.5330 0.00%
2005-08-02 0 0.100 0.100 0.110 0.080 0.103 306,000 30,770 0.1006 0.485 0.485 0.533 0.388 0.499 63,146 0.4873 -2.91%
2005-08-01 0 0.103 0.103 0.110 0.099 0.110 474,000 49,218 0.1038 0.499 0.499 0.533 0.480 0.533 97,815 0.5032 -5.50%
2005-07-29 0 0.109 0.109 0.133 0.109 0.109 2,000 218 0.1090 0.528 0.528 0.645 0.528 0.528 413 0.5282 4.81%
2005-07-28 0 0.104 0.101 0.104 0.100 0.130 82,000 9,798 0.1195 0.504 0.489 0.504 0.485 0.630 16,922 0.5790 -20.00%
2005-07-27 0 0.130 0.100 0.130 - - 0 0 - 0.630 0.485 0.630 - - 0 - -2.26%
2005-07-26 0 0.133 0.100 0.135 - - 0 0 - 0.645 0.485 0.654 - - 0 - 0.00%
2005-07-25 0 0.133 0.100 0.133 - - 0 0 - 0.645 0.485 0.645 - - 0 - 0.00%
2005-07-22 0 0.133 0.133 - - - 0 0 - 0.645 0.645 - - - 0 - 0.00%
2005-07-21 0 0.133 0.100 0.133 0.133 0.133 2,000 266 0.1330 0.645 0.485 0.645 0.645 0.645 413 0.6445 0.00%
2005-07-20 0 0.133 0.130 0.141 0.133 0.133 94,000 12,502 0.1330 0.645 0.630 0.683 0.645 0.645 19,398 0.6445 2.31%
2005-07-19 0 0.130 0.100 0.132 - - 0 0 - 0.630 0.485 0.640 - - 0 - 0.00%
2005-07-18 0 0.130 0.100 0.130 0.130 0.130 200,000 26,000 0.1300 0.630 0.485 0.630 0.630 0.630 41,272 0.6300 -5.80%
2005-07-15 0 0.138 0.090 0.138 0.138 0.138 2,000 276 0.1380 0.669 0.436 0.669 0.669 0.669 413 0.6687 15.00%
2005-07-14 0 0.120 0.110 0.133 - - 0 0 - 0.582 0.533 0.645 - - 0 - 0.00%
2005-07-13 0 0.120 0.090 - - - 0 0 - 0.582 0.436 - - - 0 - 0.00%
2005-07-12 0 0.120 0.100 - - - 0 0 - 0.582 0.485 - - - 0 - 0.00%
2005-07-11 0 0.120 0.100 0.120 - - 0 0 - 0.582 0.485 0.582 - - 0 - 0.00%
2005-07-08 0 0.120 0.100 0.120 - - 0 0 - 0.582 0.485 0.582 - - 0 - 0.00%
2005-07-07 0 0.120 0.120 0.135 - - 0 0 - 0.582 0.582 0.654 - - 0 - 0.00%
2005-07-06 0 0.120 0.100 0.128 - - 0 0 - 0.582 0.485 0.620 - - 0 - 0.00%
2005-07-05 0 0.120 0.120 0.135 0.120 0.120 2,000 240 0.1200 0.582 0.582 0.654 0.582 0.582 413 0.5815 0.00%
2005-07-04 0 0.120 0.110 0.128 - - 0 0 - 0.582 0.533 0.620 - - 0 - 0.00%
2005-06-30 0 0.120 0.118 0.130 0.120 0.120 85,745 10,263 0.1197 0.582 0.572 0.630 0.582 0.582 17,694 0.5800 -9.09%
2005-06-29 0 0.132 0.115 0.132 - - 0 0 - 0.640 0.557 0.640 - - 0 - -3.65%
2005-06-28 0 0.137 0.110 0.137 0.110 0.138 145,216 16,868 0.1162 0.664 0.533 0.664 0.533 0.669 29,967 0.5629 5.38%
2005-06-27 0 0.130 0.110 0.130 - - 0 0 - 0.630 0.533 0.630 - - 0 - -2.26%
2005-06-24 0 0.133 0.132 0.133 - - 0 0 - 0.645 0.640 0.645 - - 0 - 0.00%
2005-06-23 0 0.133 0.125 0.133 0.125 0.133 694,000 91,846 0.1323 0.645 0.606 0.645 0.606 0.645 143,214 0.6413 6.40%
2005-06-22 0 0.125 0.122 0.133 - - 0 0 - 0.606 0.591 0.645 - - 0 - 0.00%
2005-06-21 0 0.125 0.122 0.133 - - 0 0 - 0.606 0.591 0.645 - - 0 - 0.00%
2005-06-20 0 0.125 0.116 0.133 0.125 0.125 82,000 10,250 0.1250 0.606 0.562 0.645 0.606 0.606 16,922 0.6057 0.00%
2005-06-17 0 0.125 0.125 0.133 0.125 0.125 20,000 2,500 0.1250 0.606 0.606 0.645 0.606 0.606 4,127 0.6057 0.00%
2005-06-16 0 0.125 0.125 0.131 0.125 0.137 1,214,000 155,094 0.1278 0.606 0.606 0.635 0.606 0.664 250,522 0.6191 -8.76%
2005-06-15 0 0.137 0.113 0.137 - - 0 0 - 0.664 0.548 0.664 - - 0 - 0.00%
2005-06-14 0 0.137 0.110 0.140 0.137 0.137 2,000 274 0.1370 0.664 0.533 0.678 0.664 0.664 413 0.6639 -1.44%
2005-06-13 0 0.139 0.135 0.140 - - 0 0 - 0.674 0.654 0.678 - - 0 - 0.00%
2005-06-10 0 0.139 0.122 0.139 0.139 0.139 70,030 9,674 0.1381 0.674 0.591 0.674 0.674 0.674 14,451 0.6694 0.00%
2005-06-09 0 0.139 - 0.139 0.142 0.143 1,001,362 143,077 0.1429 0.674 - 0.674 0.688 0.693 206,641 0.6924 0.72%
2005-06-08 0 0.138 0.135 0.138 0.138 0.144 966,000 138,340 0.1432 0.669 0.654 0.669 0.669 0.698 199,344 0.6940 -1.43%
2005-06-07 0 0.140 0.136 0.142 0.136 0.141 1,250,000 171,810 0.1374 0.678 0.659 0.688 0.659 0.683 257,951 0.6661 2.94%
2005-06-06 0 0.136 0.136 0.141 0.136 0.142 1,274,000 176,072 0.1382 0.659 0.659 0.683 0.659 0.688 262,903 0.6697 -3.55%
2005-06-03 0 0.141 0.139 0.141 0.139 0.149 3,228,000 464,606 0.1439 0.683 0.674 0.683 0.674 0.722 666,131 0.6975 -3.42%
2005-06-02 0 0.146 0.141 0.146 0.141 0.159 7,566,000 1,117,248 0.1477 0.707 0.683 0.707 0.683 0.770 1,561,323 0.7156 1.39%
2005-06-01 0 0.144 0.137 0.145 0.127 0.144 637,010 86,429 0.1357 0.698 0.664 0.703 0.615 0.698 131,454 0.6575 13.39%
2005-05-31 0 0.127 0.127 0.130 0.127 0.130 293,435 37,831 0.1289 0.615 0.615 0.630 0.615 0.630 60,553 0.6248 -2.31%
2005-05-30 0 0.130 0.130 0.132 0.130 0.132 300,370 39,395 0.1312 0.630 0.630 0.640 0.630 0.640 61,984 0.6356 0.78%
2005-05-27 0 0.129 0.122 0.130 0.126 0.132 412,038 53,759 0.1305 0.625 0.591 0.630 0.611 0.640 85,028 0.6322 0.00%
2005-05-26 0 0.129 0.104 0.132 - - 0 0 - 0.625 0.504 0.640 - - 0 - 0.00%
2005-05-25 0 0.129 0.126 0.133 0.126 0.130 526,028 67,445 0.1282 0.625 0.611 0.645 0.611 0.630 108,551 0.6213 -2.27%
2005-05-24 0 0.132 0.132 0.140 0.130 0.136 928,400 124,184 0.1338 0.640 0.640 0.678 0.630 0.659 191,585 0.6482 -8.97%
2005-05-23 0 0.145 0.143 0.145 0.142 0.160 1,441,170 214,386 0.1488 0.703 0.693 0.703 0.688 0.775 297,400 0.7209 -14.71%
2005-05-20 0 0.170 0.170 0.173 0.164 0.165 100,000 16,450 0.1645 0.824 0.824 0.838 0.795 0.800 20,636 0.7971 4.29%
2005-05-19 0 0.163 0.162 0.163 0.162 0.175 188,000 31,768 0.1690 0.790 0.785 0.790 0.785 0.848 38,796 0.8189 -6.32%
2005-05-18 0 0.174 0.160 0.178 0.160 0.174 408,000 65,990 0.1617 0.843 0.775 0.863 0.775 0.843 84,195 0.7838 3.57%
2005-05-17 0 0.168 0.180 - 0.159 0.164 690,000 111,110 0.1610 0.814 0.872 - 0.770 0.795 142,389 0.7803 0.60%
2005-05-13 0 0.167 0.163 0.169 0.142 0.173 8,606,000 1,422,172 0.1653 0.809 0.790 0.819 0.688 0.838 1,775,938 0.8008 17.61%
2005-05-12 0 0.142 0.134 0.142 - - 0 0 - 0.688 0.649 0.688 - - 0 - 0.00%
2005-05-11 0 0.142 0.110 0.148 0.134 0.146 312,000 44,354 0.1422 0.688 0.533 0.717 0.649 0.707 64,384 0.6889 5.97%
2005-05-10 0 0.134 0.134 - 0.132 0.134 26,000 3,472 0.1335 0.649 0.649 - 0.640 0.649 5,365 0.6471 2.29%
2005-05-09 0 0.131 0.131 0.135 0.131 0.134 388,000 51,268 0.1321 0.635 0.635 0.654 0.635 0.649 80,068 0.6403 -3.68%
2005-05-06 0 0.136 0.130 0.136 0.130 0.136 310,000 41,860 0.1350 0.659 0.630 0.659 0.630 0.659 63,972 0.6544 0.74%
2005-05-05 0 0.135 0.135 0.138 0.133 0.140 832,000 113,836 0.1368 0.654 0.654 0.669 0.645 0.678 171,692 0.6630 -3.57%
2005-05-04 0 0.140 0.139 0.142 0.140 0.162 1,856,000 267,760 0.1443 0.678 0.674 0.688 0.678 0.785 383,005 0.6991 -4.76%
2005-05-03 0 0.147 0.145 0.150 0.141 0.153 1,760,000 258,512 0.1469 0.712 0.703 0.727 0.683 0.741 363,194 0.7118 -3.92%
2005-04-29 0 0.153 0.153 0.165 0.153 0.155 528,000 80,984 0.1534 0.741 0.741 0.800 0.741 0.751 108,958 0.7433 -18.62%
2005-04-28 0 0.188 0.140 0.188 0.170 0.188 116,000 19,756 0.1703 0.911 0.678 0.911 0.824 0.911 23,938 0.8253 3.30%
2005-04-27 0 0.182 0.172 0.190 0.182 0.182 80,000 14,560 0.1820 0.882 0.833 0.921 0.882 0.882 16,509 0.8820 -6.19%
2005-04-26 0 0.194 0.150 0.194 - - 0 0 - 0.940 0.727 0.940 - - 0 - 0.00%
2005-04-25 0 0.194 - 0.194 - - 0 0 - 0.940 - 0.940 - - 0 - -2.51%
2005-04-22 0 0.199 0.191 0.199 0.188 0.199 1,054,000 202,220 0.1919 0.964 0.926 0.964 0.911 0.964 217,504 0.9297 1.53%
2005-04-21 0 0.196 0.188 0.196 - - 0 0 - 0.950 0.911 0.950 - - 0 - -1.01%
2005-04-20 0 0.198 0.151 0.210 0.198 0.198 248,000 49,104 0.1980 0.959 0.732 1.018 0.959 0.959 51,177 0.9595 -4.35%
2005-04-19 0 0.207 0.198 0.207 0.170 0.214 1,316,000 252,868 0.1921 1.003 0.959 1.003 0.824 1.037 271,570 0.9311 24.20%
2005-04-18 0 0.180 0.180 - 0.175 0.180 130,000 23,390 0.1799 0.808 0.808 - 0.785 0.808 28,973 0.8073 -10.89%
2005-04-15 0 0.202 0.197 0.202 0.200 0.207 1,460,000 294,820 0.2019 0.906 0.884 0.906 0.897 0.929 325,389 0.9061 0.00%
2005-04-14 0 0.202 0.197 0.202 0.200 0.203 658,000 132,212 0.2009 0.906 0.884 0.906 0.897 0.911 146,648 0.9016 3.06%
2005-04-13 0 0.196 0.189 0.204 0.196 0.204 10,000 1,976 0.1976 0.879 0.848 0.915 0.879 0.915 2,229 0.8866 -3.92%
2005-04-12 0 0.204 0.201 0.204 0.190 0.210 1,422,000 288,212 0.2027 0.915 0.902 0.915 0.853 0.942 316,920 0.9094 -2.86%
2005-04-11 0 0.210 0.190 0.215 0.180 0.219 613,590 126,202 0.2057 0.942 0.853 0.965 0.808 0.983 136,750 0.9229 17.98%
2005-04-08 0 0.178 0.150 0.183 0.140 0.186 792,000 132,778 0.1676 0.799 0.673 0.821 0.628 0.835 176,512 0.7522 4.71%
2005-04-07 0 0.170 0.170 - 0.165 0.165 30,000 4,950 0.1650 0.763 0.763 - 0.740 0.740 6,686 0.7403 6.25%
2005-04-06 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-04-04 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-04-01 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-03-31 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-03-30 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-03-29 0 0.160 0.160 - - - 0 0 - 0.718 0.718 - - - 0 - 0.00%
2005-03-24 0 0.160 0.150 - 0.152 0.160 1,160,000 178,000 0.1534 0.718 0.673 - 0.682 0.718 258,528 0.6885 0.00%
2005-03-23 0 0.160 0.150 - 0.155 0.160 950,000 151,990 0.1600 0.718 0.673 - 0.695 0.718 211,726 0.7179 3.23%
2005-03-22 0 0.155 0.150 0.160 0.155 0.155 380,000 58,900 0.1550 0.695 0.673 0.718 0.695 0.695 84,690 0.6955 -3.12%
2005-03-21 0 0.160 0.130 0.160 - - 0 0 - 0.718 0.583 0.718 - - 0 - 0.00%
2005-03-18 0 0.160 0.130 - - - 2,000 300 0.1500 0.718 0.583 - - - 446 0.6730 0.00%
2005-03-17 0 0.160 0.150 0.160 0.160 0.160 102,000 16,320 0.1600 0.718 0.673 0.718 0.718 0.718 22,733 0.7179 0.00%
2005-03-16 0 0.160 0.140 0.160 - - 0 0 - 0.718 0.628 0.718 - - 0 - 0.00%
2005-03-15 0 0.160 0.130 0.160 - - 0 0 - 0.718 0.583 0.718 - - 0 - 0.00%
2005-03-14 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-03-11 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-03-10 0 0.160 0.130 0.160 - - 0 0 - 0.718 0.583 0.718 - - 0 - 0.00%
2005-03-09 0 0.160 0.130 0.160 - - 0 0 - 0.718 0.583 0.718 - - 0 - 0.00%
2005-03-08 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-03-07 0 0.160 0.130 0.160 - - 0 0 - 0.718 0.583 0.718 - - 0 - 0.00%
2005-03-04 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-03-03 0 0.160 0.133 - 0.160 0.160 36,000 5,760 0.1600 0.718 0.597 - 0.718 0.718 8,023 0.7179 23.08%
2005-03-02 0 0.130 0.130 - 0.130 0.130 36,000 4,680 0.1300 0.583 0.583 - 0.583 0.583 8,023 0.5833 -22.62%
2005-03-01 0 0.168 0.130 - - - 0 0 - 0.754 0.583 - - - 0 - 0.00%
2005-02-28 0 0.168 0.130 - - - 0 0 - 0.754 0.583 - - - 0 - 0.00%
2005-02-25 0 0.168 0.132 - - - 0 0 - 0.754 0.592 - - - 0 - 0.00%
2005-02-24 0 0.168 0.168 - - - 0 0 - 0.754 0.754 - - - 0 - 5.00%
2005-02-23 0 0.160 0.160 - 0.150 0.160 100,000 15,980 0.1598 0.718 0.718 - 0.673 0.718 22,287 0.7170 0.00%
2005-02-22 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-02-21 0 0.160 0.160 - 0.160 0.160 300,000 48,000 0.1600 0.718 0.718 - 0.718 0.718 66,861 0.7179 0.00%
2005-02-18 0 0.160 0.160 - - - 0 0 - 0.718 0.718 - - - 0 - 0.00%
2005-02-17 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-02-16 0 0.160 0.154 - - - 0 0 - 0.718 0.691 - - - 0 - 0.00%
2005-02-15 0 0.160 0.160 - 0.160 0.160 170,000 27,200 0.1600 0.718 0.718 - 0.718 0.718 37,888 0.7179 0.00%
2005-02-14 0 0.160 0.130 - 0.160 0.160 150,000 24,000 0.1600 0.718 0.583 - 0.718 0.718 33,430 0.7179 0.00%
2005-02-08 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-02-07 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-02-04 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-02-03 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-02-02 0 0.160 0.160 - 0.160 0.160 10,000 1,600 0.1600 0.718 0.718 - 0.718 0.718 2,229 0.7179 0.00%
2005-02-01 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-01-31 0 0.160 0.130 - - - 0 0 - 0.718 0.583 - - - 0 - 0.00%
2005-01-28 0 0.160 0.130 0.160 - - 0 0 - 0.718 0.583 0.718 - - 0 - 0.00%
2005-01-27 0 0.160 0.130 0.160 - - 0 0 - 0.718 0.583 0.718 - - 0 - 0.00%
2005-01-26 0 0.160 0.150 0.160 - - 0 0 - 0.718 0.673 0.718 - - 0 - 0.00%
2005-01-25 0 0.160 0.130 0.200 - - 0 0 - 0.718 0.583 0.897 - - 0 - 0.00%
2005-01-24 0 0.160 0.130 0.240 - - 0 0 - 0.718 0.583 1.077 - - 0 - 0.00%
2005-01-21 0 0.160 0.132 0.240 - - 0 0 - 0.718 0.592 1.077 - - 0 - 0.00%
2005-01-20 0 0.160 0.160 0.220 - - 0 0 - 0.718 0.718 0.987 - - 0 - 0.00%
2005-01-19 0 0.160 0.145 0.240 - - 300,000 57,000 0.1900 0.718 0.651 1.077 - - 66,861 0.8525 0.00%
2005-01-18 0 0.160 0.135 0.210 - - 0 0 - 0.718 0.606 0.942 - - 0 - 0.00%
2005-01-17 0 0.160 0.160 0.210 0.150 0.160 1,848,000 284,430 0.1539 0.718 0.718 0.942 0.673 0.718 411,862 0.6906 -22.33%
2005-01-14 0 0.206 - 0.206 - - 0 0 - 0.924 - 0.924 - - 0 - 0.00%
2005-01-13 0 0.206 - 0.206 - - 0 0 - 0.924 - 0.924 - - 0 - -0.96%
2005-01-12 0 0.208 - 0.208 - - 0 0 - 0.933 - 0.933 - - 0 - 0.00%
2005-01-11 0 0.208 - 0.208 - - 0 0 - 0.933 - 0.933 - - 0 - 0.00%
2005-01-10 0 0.208 - 0.208 0.208 0.208 2,000 416 0.2080 0.933 - 0.933 0.933 0.933 446 0.9333 0.00%
2005-01-07 0 0.208 - 0.208 - - 0 0 - 0.933 - 0.933 - - 0 - 0.00%
2005-01-06 0 0.208 - 0.208 - - 0 0 - 0.933 - 0.933 - - 0 - -0.48%
2005-01-05 0 0.209 - 0.209 - - 0 0 - 0.938 - 0.938 - - 0 - 0.00%
2005-01-04 0 0.209 - 0.209 - - 0 0 - 0.938 - 0.938 - - 0 - -0.95%
2005-01-03 0 0.211 0.171 0.219 0.179 0.211 1,006,000 201,450 0.2002 0.947 0.767 0.983 0.803 0.947 224,206 0.8985 12.83%
2004-12-31 0 0.187 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
2004-12-30 0 0.187 - 0.187 - - 0 0 - 0.839 - 0.839 - - 0 - 0.00%
2004-12-29 0 0.187 - 0.187 0.187 0.187 2,000 374 0.1870 0.839 - 0.839 0.839 0.839 446 0.8391 0.00%
2004-12-28 0 0.187 - 0.187 - - 0 0 - 0.839 - 0.839 - - 0 - -0.53%
2004-12-24 0 0.188 - 0.190 - - 0 0 - 0.844 - 0.853 - - 0 - 0.00%
2004-12-23 0 0.188 - 0.190 - - 0 0 - 0.844 - 0.853 - - 0 - 0.00%
2004-12-22 0 0.188 - 0.190 - - 0 0 - 0.844 - 0.853 - - 0 - 0.00%
2004-12-21 0 0.188 - 0.190 - - 0 0 - 0.844 - 0.853 - - 0 - 0.00%
2004-12-20 0 0.188 - 0.190 - - 0 0 - 0.844 - 0.853 - - 0 - 0.00%
2004-12-17 0 0.188 - 0.188 0.160 0.190 100,000 16,060 0.1606 0.844 - 0.844 0.718 0.853 22,287 0.7206 10.59%
2004-12-16 0 0.170 - - - - 0 0 - 0.763 - - - - 0 - 0.00%
2004-12-15 0 0.170 - 0.185 - - 0 0 - 0.763 - 0.830 - - 0 - 0.00%
2004-12-14 0 0.170 - 0.180 0.170 0.180 122,000 20,960 0.1718 0.763 - 0.808 0.763 0.808 27,190 0.7709 -5.56%
2004-12-13 0 0.180 - 0.180 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
2004-12-10 0 0.180 - 0.180 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
2004-12-09 0 0.180 - 0.180 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
2004-12-08 0 0.180 0.180 0.190 0.180 0.180 100,000 18,000 0.1800 0.808 0.808 0.853 0.808 0.808 22,287 0.8076 0.00%
2004-12-07 0 0.180 - 0.180 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
2004-12-06 0 0.180 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
2004-12-03 0 0.180 - 0.180 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
2004-12-02 0 0.180 - 0.188 0.180 0.180 50,000 9,000 0.1800 0.808 - 0.844 0.808 0.808 11,143 0.8076 0.00%
2004-12-01 0 0.180 0.158 - 0.158 0.180 740,000 127,840 0.1728 0.808 0.709 - 0.709 0.808 164,923 0.7751 13.92%
2004-11-30 0 0.158 - 0.158 - - 0 0 - 0.709 - 0.709 - - 0 - 0.00%
2004-11-29 0 0.158 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2004-11-26 0 0.158 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2004-11-25 0 0.158 - 0.158 - - 0 0 - 0.709 - 0.709 - - 0 - 0.00%
2004-11-24 0 0.158 0.150 - - - 0 0 - 0.709 0.673 - - - 0 - 0.00%
2004-11-23 0 0.158 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2004-11-22 0 0.158 0.155 - 0.150 0.158 140,000 21,960 0.1569 0.709 0.695 - 0.673 0.709 31,202 0.7038 0.64%
2004-11-19 0 0.157 0.150 0.158 0.147 0.159 640,000 98,950 0.1546 0.704 0.673 0.709 0.660 0.713 142,636 0.6937 3.97%
2004-11-18 0 0.151 0.140 - 0.148 0.151 400,000 59,800 0.1495 0.678 0.628 - 0.664 0.678 89,148 0.6708 14.39%
2004-11-17 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-16 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-15 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-12 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-11 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-10 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-09 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-08 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-05 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-04 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-03 0 0.132 0.110 - - - 4,000 528 0.1320 0.592 0.494 - - - 891 0.5923 0.00%
2004-11-02 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-11-01 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-10-29 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-10-28 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-10-27 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-10-26 0 0.132 0.110 - - - 0 0 - 0.592 0.494 - - - 0 - 0.00%
2004-10-25 0 0.132 0.132 - - - 0 0 - 0.592 0.592 - - - 0 - 0.00%
2004-10-21 0 0.132 0.120 - 0.132 0.132 100,000 13,200 0.1320 0.592 0.538 - 0.592 0.592 22,287 0.5923 0.00%
2004-10-20 0 0.132 0.132 - 0.121 0.132 148,000 18,772 0.1268 0.592 0.592 - 0.543 0.592 32,985 0.5691 -5.71%
2004-10-19 0 0.140 0.120 - - - 0 0 - 0.628 0.538 - - - 0 - 0.00%
2004-10-18 0 0.140 - 0.140 - - 0 0 - 0.628 - 0.628 - - 0 - -5.41%
2004-10-15 0 0.148 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
2004-10-14 0 0.148 - 0.148 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2004-10-13 0 0.148 - 0.148 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2004-10-12 0 0.148 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
2004-10-11 0 0.148 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
2004-10-08 0 0.148 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
2004-10-07 0 0.148 - 0.152 - - 0 0 - 0.664 - 0.682 - - 0 - 0.00%
2004-10-06 0 0.148 - 0.148 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2004-10-05 0 0.148 - 0.148 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2004-10-04 0 0.148 - 0.148 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2004-09-30 0 0.148 0.140 0.148 0.140 0.150 604,000 88,180 0.1460 0.664 0.628 0.664 0.628 0.673 134,613 0.6551 4.23%
2004-09-28 0 0.142 - - - - 0 0 - 0.637 - - - - 0 - 0.00%
2004-09-27 0 0.142 0.134 - 0.120 0.142 1,798,000 244,040 0.1357 0.637 0.601 - 0.538 0.637 400,719 0.6090 18.33%
2004-09-24 0 0.120 0.107 0.135 0.120 0.120 106,000 12,720 0.1200 0.538 0.480 0.606 0.538 0.538 23,624 0.5384 0.00%
2004-09-23 0 0.120 0.120 0.130 - - 0 0 - 0.538 0.538 0.583 - - 0 - 7.14%
2004-09-22 0 0.112 0.112 - 0.112 0.120 20,000 2,320 0.1160 0.503 0.503 - 0.503 0.538 4,457 0.5205 -10.40%
2004-09-21 0 0.125 0.118 - 0.114 0.125 882,000 103,748 0.1176 0.561 0.529 - 0.512 0.561 196,571 0.5278 -4.58%
2004-09-20 0 0.131 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
2004-09-17 0 0.131 0.130 - - - 0 0 - 0.588 0.583 - - - 0 - 0.00%
2004-09-16 0 0.131 0.130 - - - 0 0 - 0.588 0.583 - - - 0 - 0.00%
2004-09-15 0 0.131 0.130 - - - 0 0 - 0.588 0.583 - - - 0 - 0.00%
2004-09-14 0 0.131 0.130 - - - 0 0 - 0.588 0.583 - - - 0 - 0.00%
2004-09-13 0 0.131 0.131 - - - 0 0 - 0.588 0.588 - - - 0 - 0.00%
2004-09-10 0 0.131 0.130 - - - 0 0 - 0.588 0.583 - - - 0 - 0.00%
2004-09-09 0 0.131 0.130 0.200 - - 0 0 - 0.588 0.583 0.897 - - 0 - 0.00%
2004-09-08 0 0.131 0.131 0.200 0.130 0.130 2,000 260 0.1300 0.588 0.588 0.897 0.583 0.583 446 0.5833 0.77%
2004-09-07 0 0.130 0.130 0.200 - - 0 0 - 0.583 0.583 0.897 - - 0 - 0.00%
2004-09-06 0 0.130 0.130 0.200 - - 0 0 - 0.583 0.583 0.897 - - 0 - 4.00%
2004-09-03 0 0.125 0.125 0.200 0.125 0.125 2,000 250 0.1250 0.561 0.561 0.897 0.561 0.561 446 0.5609 -16.67%
2004-09-02 0 0.150 0.130 - 0.150 0.150 200,000 30,000 0.1500 0.673 0.583 - 0.673 0.673 44,574 0.6730 -5.06%
2004-09-01 0 0.158 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2004-08-31 0 0.158 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2004-08-30 0 0.158 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2004-08-27 0 0.158 0.140 - 0.147 0.158 416,000 64,792 0.1558 0.709 0.628 - 0.660 0.709 92,714 0.6988 11.27%
2004-08-26 0 0.142 0.135 0.142 0.140 0.145 360,000 51,610 0.1434 0.637 0.606 0.637 0.628 0.651 80,233 0.6433 9.23%
2004-08-25 0 0.130 0.130 0.142 0.125 0.145 358,000 49,072 0.1371 0.583 0.583 0.637 0.561 0.651 79,787 0.6150 4.00%
2004-08-24 0 0.125 - 0.130 - - 0 0 - 0.561 - 0.583 - - 0 - 0.00%
2004-08-23 0 0.125 - 0.145 - - 0 0 - 0.561 - 0.651 - - 0 - 0.00%
2004-08-20 0 0.125 - 0.145 - - 0 0 - 0.561 - 0.651 - - 0 - 0.00%
2004-08-19 0 0.125 - 0.140 - - 0 0 - 0.561 - 0.628 - - 0 - 0.00%
2004-08-18 0 0.125 - 0.139 - - 0 0 - 0.561 - 0.624 - - 0 - 0.00%
2004-08-17 0 0.125 - 0.145 - - 0 0 - 0.561 - 0.651 - - 0 - 0.00%
2004-08-16 0 0.125 - 0.145 - - 0 0 - 0.561 - 0.651 - - 0 - 0.00%
2004-08-13 0 0.125 0.122 0.145 - - 0 0 - 0.561 0.547 0.651 - - 0 - 0.00%
2004-08-12 0 0.125 0.122 0.139 - - 0 0 - 0.561 0.547 0.624 - - 0 - 0.00%
2004-08-11 0 0.125 0.122 0.145 - - 0 0 - 0.561 0.547 0.651 - - 0 - 0.00%
2004-08-10 0 0.125 0.125 0.145 - - 0 0 - 0.561 0.561 0.651 - - 0 - 0.00%
2004-08-09 0 0.125 0.125 0.145 - - 0 0 - 0.561 0.561 0.651 - - 0 - 0.00%
2004-08-06 0 0.125 0.125 0.150 0.125 0.125 10,000 1,250 0.1250 0.561 0.561 0.673 0.561 0.561 2,229 0.5609 -7.41%
2004-08-05 0 0.135 0.124 0.150 - - 0 0 - 0.606 0.556 0.673 - - 0 - 0.00%
2004-08-04 0 0.135 0.120 - - - 0 0 - 0.606 0.538 - - - 0 - 0.00%
2004-08-03 0 0.135 0.135 - 0.135 0.135 50,000 6,750 0.1350 0.606 0.606 - 0.606 0.606 11,143 0.6057 -12.90%
2004-08-02 0 0.155 - 0.155 0.155 0.161 460,000 72,500 0.1576 0.695 - 0.695 0.695 0.722 102,520 0.7072 -6.06%
2004-07-30 0 0.165 - 0.165 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2004-07-29 0 0.165 0.165 0.170 - - 0 0 - 0.740 0.740 0.763 - - 0 - 1.85%
2004-07-28 0 0.162 - 0.162 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
2004-07-27 0 0.162 - 0.165 - - 0 0 - 0.727 - 0.740 - - 0 - 0.00%
2004-07-26 0 0.162 - 0.162 - - 0 0 - 0.727 - 0.727 - - 0 - -0.61%
2004-07-23 0 0.163 - 0.165 - - 0 0 - 0.731 - 0.740 - - 0 - 0.00%
2004-07-22 0 0.163 - 0.165 - - 0 0 - 0.731 - 0.740 - - 0 - 0.00%
2004-07-21 0 0.163 - 0.170 - - 0 0 - 0.731 - 0.763 - - 0 - 0.00%
2004-07-20 0 0.163 0.163 0.165 - - 0 0 - 0.731 0.731 0.740 - - 0 - 14.79%
2004-07-19 0 0.142 0.134 0.165 - - 0 0 - 0.637 0.601 0.740 - - 0 - 0.00%
2004-07-16 0 0.142 - 0.165 - - 0 0 - 0.637 - 0.740 - - 0 - 0.00%
2004-07-15 0 0.142 0.131 0.165 0.140 0.166 200,000 28,920 0.1446 0.637 0.588 0.740 0.628 0.745 44,574 0.6488 -14.46%
2004-07-14 0 0.166 0.140 0.166 - - 0 0 - 0.745 0.628 0.745 - - 0 - 0.00%
2004-07-13 0 0.166 0.140 0.166 - - 0 0 - 0.745 0.628 0.745 - - 0 - 0.00%
2004-07-12 0 0.166 0.140 0.166 0.166 0.166 8,000 1,328 0.1660 0.745 0.628 0.745 0.745 0.745 1,783 0.7448 -0.60%
2004-07-09 0 0.167 0.140 0.167 - - 0 0 - 0.749 0.628 0.749 - - 0 - 0.00%
2004-07-08 0 0.167 0.167 - - - 0 0 - 0.749 0.749 - - - 0 - 3.73%
2004-07-07 0 0.161 0.161 0.177 0.161 0.170 128,000 20,626 0.1611 0.722 0.722 0.794 0.722 0.763 28,527 0.7230 6.62%
2004-07-06 0 0.151 0.151 0.176 0.150 0.150 28,000 4,200 0.1500 0.678 0.678 0.790 0.673 0.673 6,240 0.6730 -14.69%
2004-07-05 0 0.177 - 0.177 - - 0 0 - 0.794 - 0.794 - - 0 - 0.00%
2004-07-02 0 0.177 - 0.177 - - 0 0 - 0.794 - 0.794 - - 0 - 0.00%
2004-06-30 0 0.177 0.110 0.177 - - 0 0 - 0.794 0.494 0.794 - - 0 - 0.00%
2004-06-29 0 0.177 0.100 0.177 - - 0 0 - 0.794 0.449 0.794 - - 0 - 0.00%
2004-06-28 0 0.177 0.100 0.177 - - 0 0 - 0.794 0.449 0.794 - - 0 - 0.00%
2004-06-25 0 0.177 0.100 0.177 - - 0 0 - 0.794 0.449 0.794 - - 0 - 0.00%
2004-06-24 0 0.177 0.100 0.177 - - 0 0 - 0.794 0.449 0.794 - - 0 - 0.00%
2004-06-23 0 0.177 0.100 0.177 - - 0 0 - 0.794 0.449 0.794 - - 0 - 0.00%
2004-06-21 0 0.177 0.100 0.177 - - 0 0 - 0.794 0.449 0.794 - - 0 - 0.00%
2004-06-18 0 0.177 0.100 0.177 - - 0 0 - 0.794 0.449 0.794 - - 0 - 0.00%
2004-06-17 0 0.177 0.100 0.177 - - 0 0 - 0.794 0.449 0.794 - - 0 - -1.12%
2004-06-16 0 0.179 - 0.179 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2004-06-15 0 0.179 0.100 0.179 - - 0 0 - 0.803 0.449 0.803 - - 0 - 0.00%
2004-06-14 0 0.179 0.130 0.179 - - 0 0 - 0.803 0.583 0.803 - - 0 - -0.56%
2004-06-11 0 0.180 0.140 0.180 - - 0 0 - 0.808 0.628 0.808 - - 0 - 0.00%
2004-06-10 0 0.180 0.140 0.180 - - 0 0 - 0.808 0.628 0.808 - - 0 - 0.00%
2004-06-09 0 0.180 0.150 0.180 0.180 0.180 6,000 1,080 0.1800 0.808 0.673 0.808 0.808 0.808 1,337 0.8076 -1.64%
2004-06-08 0 0.183 0.152 0.183 - - 0 0 - 0.821 0.682 0.821 - - 0 - 0.00%
2004-06-07 0 0.183 0.155 0.183 - - 0 0 - 0.821 0.695 0.821 - - 0 - -1.61%
2004-06-04 0 0.186 0.100 0.186 - - 0 0 - 0.835 0.449 0.835 - - 0 - 0.00%
2004-06-03 0 0.186 0.100 0.186 - - 0 0 - 0.835 0.449 0.835 - - 0 - 0.00%
2004-06-02 0 0.186 0.130 0.186 0.186 0.186 24,000 4,464 0.1860 0.835 0.583 0.835 0.835 0.835 5,349 0.8346 4.49%
2004-06-01 0 0.178 0.100 0.186 - - 0 0 - 0.799 0.449 0.835 - - 0 - 0.00%
2004-05-31 0 0.178 0.100 - - - 0 0 - 0.799 0.449 - - - 0 - 0.00%
2004-05-28 0 0.178 0.100 - - - 0 0 - 0.799 0.449 - - - 0 - 0.00%
2004-05-27 0 0.178 0.100 0.178 - - 0 0 - 0.799 0.449 0.799 - - 0 - 0.00%
2004-05-25 0 0.178 0.100 0.178 - - 0 0 - 0.799 0.449 0.799 - - 0 - 0.00%
2004-05-24 0 0.178 0.100 - - - 0 0 - 0.799 0.449 - - - 0 - 0.00%
2004-05-21 0 0.178 0.100 0.186 - - 0 0 - 0.799 0.449 0.835 - - 0 - 0.00%
2004-05-20 0 0.178 0.100 0.186 - - 0 0 - 0.799 0.449 0.835 - - 0 - 0.00%
2004-05-19 0 0.178 0.100 0.178 - - 0 0 - 0.799 0.449 0.799 - - 0 - 0.00%
2004-05-18 0 0.178 0.100 - - - 0 0 - 0.799 0.449 - - - 0 - 0.00%
2004-05-17 0 0.178 - 0.178 - - 0 0 - 0.799 - 0.799 - - 0 - 0.00%
2004-05-14 0 0.178 0.178 0.179 - - 0 0 - 0.799 0.799 0.803 - - 0 - 0.00%
2004-05-13 0 0.178 0.178 - - - 0 0 - 0.799 0.799 - - - 0 - 4.71%
2004-05-12 0 0.170 0.170 0.180 - - 0 0 - 0.763 0.763 0.808 - - 0 - 1.19%
2004-05-11 0 0.168 - - 0.168 0.168 20,000 3,360 0.1680 0.754 - - 0.754 0.754 4,457 0.7538 -2.89%
2004-05-10 0 0.173 0.173 0.175 - - 0 0 - 0.776 0.776 0.785 - - 0 - 1.76%
2004-05-07 0 0.170 0.110 0.170 - - 0 0 - 0.763 0.494 0.763 - - 0 - -2.86%
2004-05-06 0 0.175 0.100 0.180 - - 4,000 700 0.1750 0.785 0.449 0.808 - - 891 0.7852 0.00%
2004-05-05 0 0.175 0.100 - - - 0 0 - 0.785 0.449 - - - 0 - 0.00%
2004-05-04 0 0.175 0.120 0.176 0.175 0.185 16,000 2,860 0.1788 0.785 0.538 0.790 0.785 0.830 3,566 0.8020 0.00%
2004-05-03 0 0.175 - 0.190 - - 0 0 - 0.785 - 0.853 - - 0 - 0.00%
2004-04-30 0 0.175 0.175 0.180 - - 0 0 - 0.785 0.785 0.808 - - 0 - 0.00%
2004-04-29 0 0.175 0.100 0.189 - - 10,000 1,800 0.1800 0.785 0.449 0.848 - - 2,229 0.8076 0.00%
2004-04-28 0 0.175 0.110 0.180 - - 0 0 - 0.785 0.494 0.808 - - 0 - 0.00%
2004-04-27 0 0.175 0.175 0.185 - - 0 0 - 0.785 0.785 0.830 - - 0 - 0.00%
2004-04-26 0 0.175 0.110 0.175 - - 0 0 - 0.785 0.494 0.785 - - 0 - 0.00%
2004-04-23 0 0.175 0.100 0.175 - - 0 0 - 0.785 0.449 0.785 - - 0 - 0.00%
2004-04-22 0 0.175 0.100 0.180 - - 0 0 - 0.785 0.449 0.808 - - 0 - 0.00%
2004-04-21 0 0.175 0.100 0.175 - - 0 0 - 0.785 0.449 0.785 - - 0 - 0.00%
2004-04-20 0 0.175 0.130 0.200 - - 0 0 - 0.785 0.583 0.897 - - 0 - 0.00%
2004-04-19 0 0.175 0.130 0.175 - - 0 0 - 0.785 0.583 0.785 - - 0 - 0.00%
2004-04-16 0 0.175 - 0.175 - - 0 0 - 0.785 - 0.785 - - 0 - 0.00%
2004-04-15 0 0.175 0.173 0.175 0.175 0.175 34,000 5,950 0.1750 0.785 0.776 0.785 0.785 0.785 7,578 0.7852 0.00%
2004-04-14 0 0.175 0.175 0.200 0.160 0.175 40,000 6,700 0.1675 0.785 0.785 0.897 0.718 0.785 8,915 0.7516 -2.78%
2004-04-13 0 0.180 0.170 0.180 0.170 0.180 8,000 1,400 0.1750 0.808 0.763 0.808 0.763 0.808 1,783 0.7852 0.00%
2004-04-08 0 0.180 - 0.180 0.180 0.180 4,000 720 0.1800 0.808 - 0.808 0.808 0.808 891 0.8076 0.00%
2004-04-07 0 0.180 - 0.180 0.180 0.180 14,000 2,520 0.1800 0.808 - 0.808 0.808 0.808 3,120 0.8076 -2.70%
2004-04-06 0 0.185 0.150 0.200 - - 0 0 - 0.830 0.673 0.897 - - 0 - 0.00%
2004-04-02 0 0.185 0.185 0.200 0.185 0.185 84,000 15,540 0.1850 0.830 0.830 0.897 0.830 0.830 18,721 0.8301 5.71%
2004-04-01 0 0.175 0.175 0.185 0.175 0.175 32,000 5,600 0.1750 0.785 0.785 0.830 0.785 0.785 7,132 0.7852 0.00%
2004-03-31 0 0.175 0.170 0.185 - - 0 0 - 0.785 0.763 0.830 - - 0 - 0.00%
2004-03-30 0 0.175 0.174 0.189 - - 0 0 - 0.785 0.781 0.848 - - 0 - 0.00%
2004-03-29 0 0.175 0.174 0.192 - - 0 0 - 0.785 0.781 0.861 - - 0 - 0.00%
2004-03-26 0 0.175 0.174 0.194 - - 0 0 - 0.785 0.781 0.870 - - 0 - 0.00%
2004-03-25 0 0.175 0.174 0.195 - - 0 0 - 0.785 0.781 0.875 - - 0 - 0.00%
2004-03-24 0 0.175 0.175 0.200 0.175 0.175 342,000 59,800 0.1749 0.785 0.785 0.897 0.785 0.785 76,221 0.7846 2.94%
2004-03-23 0 0.170 0.170 0.199 0.170 0.170 80,000 13,600 0.1700 0.763 0.763 0.893 0.763 0.763 17,830 0.7628 -12.82%
2004-03-22 0 0.195 0.180 0.200 - - 20,000 3,860 0.1930 0.875 0.808 0.897 - - 4,457 0.8660 0.00%
2004-03-19 0 0.195 0.190 0.195 - - 0 0 - 0.875 0.853 0.875 - - 0 - -2.50%
2004-03-18 0 0.200 0.183 0.200 0.199 0.200 62,000 11,978 0.1932 0.897 0.821 0.897 0.893 0.897 13,818 0.8668 11.11%
2004-03-17 0 0.180 0.180 0.199 0.180 0.190 30,115 5,502 0.1827 0.808 0.808 0.893 0.808 0.853 6,712 0.8198 -5.26%
2004-03-16 0 0.190 0.190 0.200 0.190 0.190 220,000 41,800 0.1900 0.853 0.853 0.897 0.853 0.853 49,031 0.8525 0.53%
2004-03-15 0 0.189 0.189 0.190 0.189 0.189 472,000 89,208 0.1890 0.848 0.848 0.853 0.848 0.848 105,194 0.8480 5.00%
2004-03-12 0 0.180 - 0.189 0.180 0.180 60,000 10,900 0.1817 0.808 - 0.848 0.808 0.808 13,372 0.8151 0.00%
2004-03-11 0 0.180 0.180 0.190 - - 4,000 720 0.1800 0.808 0.808 0.853 - - 891 0.8076 0.00%
2004-03-10 0 0.180 0.180 0.199 0.180 0.180 100,000 18,000 0.1800 0.808 0.808 0.893 0.808 0.808 22,287 0.8076 0.00%
2004-03-09 0 0.180 0.180 0.199 0.180 0.180 50,000 9,000 0.1800 0.808 0.808 0.893 0.808 0.808 11,143 0.8076 0.00%
2004-03-08 0 0.180 0.180 0.190 0.180 0.190 118,000 21,400 0.1814 0.808 0.808 0.853 0.808 0.853 26,299 0.8137 -2.70%
2004-03-05 0 0.185 0.185 0.194 0.185 0.185 9,860 1,806 0.1832 0.830 0.830 0.870 0.830 0.830 2,197 0.8218 0.00%
2004-03-04 0 0.185 0.185 0.199 - - 0 0 - 0.830 0.830 0.893 - - 0 - 0.00%
2004-03-03 0 0.185 0.185 0.199 - - 0 0 - 0.830 0.830 0.893 - - 0 - 2.78%
2004-03-02 0 0.180 0.180 0.199 0.180 0.195 190,000 34,900 0.1837 0.808 0.808 0.893 0.808 0.875 42,345 0.8242 -5.26%
2004-03-01 0 0.190 0.190 0.200 - - 0 0 - 0.853 0.853 0.897 - - 0 - 2.70%
2004-02-27 0 0.185 0.185 0.199 - - 20,000 3,800 0.1900 0.830 0.830 0.893 - - 4,457 0.8525 0.00%
2004-02-26 0 0.185 0.185 0.204 0.185 0.186 772,000 142,928 0.1851 0.830 0.830 0.915 0.830 0.835 172,055 0.8307 2.78%
2004-02-25 0 0.180 0.180 0.205 0.180 0.180 102,000 20,360 0.1996 0.808 0.808 0.920 0.808 0.808 22,733 0.8956 -7.69%
2004-02-24 0 0.195 0.181 0.195 0.195 0.200 150,000 29,750 0.1983 0.875 0.812 0.875 0.875 0.897 33,430 0.8899 2.63%
2004-02-23 0 0.190 0.180 0.190 0.185 0.190 8,000 1,510 0.1888 0.853 0.808 0.853 0.830 0.853 1,783 0.8469 0.00%
2004-02-20 0 0.190 0.190 0.200 0.180 0.200 34,000 6,380 0.1876 0.853 0.853 0.897 0.808 0.897 7,578 0.8420 0.00%
2004-02-19 0 0.190 0.188 0.200 0.190 0.190 156,000 29,640 0.1900 0.853 0.844 0.897 0.853 0.853 34,768 0.8525 2.70%
2004-02-18 0 0.185 0.185 0.190 0.185 0.185 42,000 7,780 0.1852 0.830 0.830 0.853 0.830 0.830 9,361 0.8312 -2.63%
2004-02-17 0 0.190 0.185 0.190 0.185 0.190 286,000 52,980 0.1852 0.853 0.830 0.853 0.830 0.853 63,741 0.8312 2.70%
2004-02-16 0 0.185 0.185 - - - 0 0 - 0.830 0.830 - - - 0 - 0.00%
2004-02-13 0 0.185 0.185 - - - 0 0 - 0.830 0.830 - - - 0 - 0.00%
2004-02-12 0 0.185 0.180 - 0.185 0.185 100,000 18,500 0.1850 0.830 0.808 - 0.830 0.830 22,287 0.8301 2.78%
2004-02-11 0 0.180 0.180 0.188 - - 0 0 - 0.808 0.808 0.844 - - 0 - 0.00%
2004-02-10 0 0.180 0.180 0.185 - - 0 0 - 0.808 0.808 0.830 - - 0 - 0.00%
2004-02-09 0 0.180 0.180 0.200 0.180 0.190 54,000 10,220 0.1893 0.808 0.808 0.897 0.808 0.853 12,035 0.8492 0.00%
2004-02-06 0 0.180 - 0.180 0.180 0.180 70,000 12,600 0.1800 0.808 - 0.808 0.808 0.808 15,601 0.8076 0.00%
2004-02-05 0 0.180 0.170 0.190 - - 0 0 - 0.808 0.763 0.853 - - 0 - 0.00%
2004-02-04 0 0.180 0.172 0.185 - - 0 0 - 0.808 0.772 0.830 - - 0 - 0.00%
2004-02-03 0 0.180 0.180 0.220 - - 0 0 - 0.808 0.808 0.987 - - 0 - 0.00%
2004-02-02 0 0.180 0.179 0.220 0.180 0.185 98,000 17,890 0.1826 0.808 0.803 0.987 0.808 0.830 21,841 0.8191 -2.70%
2004-01-30 0 0.185 0.185 0.220 - - 0 0 - 0.830 0.830 0.987 - - 0 - 0.00%
2004-01-29 0 0.185 0.160 0.220 - - 0 0 - 0.830 0.718 0.987 - - 0 - 0.00%
2004-01-28 0 0.185 0.180 0.220 - - 0 0 - 0.830 0.808 0.987 - - 0 - 0.00%
2004-01-27 0 0.185 0.180 0.220 0.179 0.185 218,000 39,508 0.1812 0.830 0.808 0.987 0.803 0.830 48,585 0.8132 2.78%
2004-01-26 0 0.180 0.180 - 0.180 0.180 149,248 26,852 0.1799 0.808 0.808 - 0.808 0.808 33,263 0.8073 -2.70%
2004-01-21 0 0.185 0.180 - - - 0 0 - 0.830 0.808 - - - 0 - 0.00%
2004-01-20 0 0.185 0.181 - 0.180 0.185 216,000 39,790 0.1842 0.830 0.812 - 0.808 0.830 48,140 0.8266 2.78%
2004-01-19 0 0.180 0.180 - 0.180 0.180 6,000 1,080 0.1800 0.808 0.808 - 0.808 0.808 1,337 0.8076 0.00%
2004-01-16 0 0.180 0.180 - - - 0 0 - 0.808 0.808 - - - 0 - 0.00%
2004-01-15 0 0.180 0.178 - - - 0 0 - 0.808 0.799 - - - 0 - 0.00%
2004-01-14 0 0.180 0.171 0.180 - - 0 0 - 0.808 0.767 0.808 - - 0 - -2.70%
2004-01-13 0 0.185 0.180 - - - 0 0 - 0.830 0.808 - - - 0 - 0.00%
2004-01-12 0 0.185 0.181 0.185 - - 0 0 - 0.830 0.812 0.830 - - 0 - 0.00%
2004-01-09 0 0.185 0.185 - - - 0 0 - 0.830 0.830 - - - 0 - 0.00%
2004-01-08 0 0.185 0.180 0.198 0.185 0.185 38,000 7,030 0.1850 0.830 0.808 0.888 0.830 0.830 8,469 0.8301 -7.50%
2004-01-07 0 0.200 0.190 0.200 0.198 0.200 22,000 4,360 0.1982 0.897 0.853 0.897 0.888 0.897 4,903 0.8892 2.04%
2004-01-06 0 0.196 0.196 0.198 - - 0 0 - 0.879 0.879 0.888 - - 0 - 0.00%
2004-01-05 0 0.196 0.175 0.196 0.196 0.196 2,000 392 0.1960 0.879 0.785 0.879 0.879 0.879 446 0.8794 0.00%
2004-01-02 0 0.196 0.150 0.198 - - 0 0 - 0.879 0.673 0.888 - - 0 - 0.00%
2003-12-31 0 0.196 0.150 0.198 0.196 0.196 1,206,000 236,376 0.1960 0.879 0.673 0.888 0.879 0.879 268,780 0.8794 3.16%
2003-12-30 0 0.190 0.180 0.199 - - 2,000 390 0.1950 0.853 0.808 0.893 - - 446 0.8750 0.00%
2003-12-29 0 0.190 0.190 0.198 - - 0 0 - 0.853 0.853 0.888 - - 0 - 0.00%
2003-12-24 0 0.190 0.150 0.190 - - 0 0 - 0.853 0.673 0.853 - - 0 - 0.00%
2003-12-23 0 0.190 0.150 0.190 - - 0 0 - 0.853 0.673 0.853 - - 0 - 0.00%
2003-12-22 0 0.190 0.160 0.190 - - 0 0 - 0.853 0.718 0.853 - - 0 - -5.00%
2003-12-19 0 0.200 0.190 0.200 - - 0 0 - 0.897 0.853 0.897 - - 0 - 0.00%
2003-12-18 0 0.200 - 0.200 - - 0 0 - 0.897 - 0.897 - - 0 - 0.00%
2003-12-17 0 0.200 0.185 0.200 0.185 0.200 124,000 24,200 0.1952 0.897 0.830 0.897 0.830 0.897 27,636 0.8757 9.89%
2003-12-16 0 0.182 0.182 0.200 0.182 0.182 350,000 63,700 0.1820 0.817 0.817 0.897 0.817 0.817 78,004 0.8166 0.00%
2003-12-15 0 0.182 0.182 0.190 0.182 0.183 240,000 43,720 0.1822 0.817 0.817 0.853 0.817 0.821 53,489 0.8174 -0.55%
2003-12-12 0 0.183 0.183 - 0.183 0.185 322,168 58,993 0.1831 0.821 0.821 - 0.821 0.830 71,801 0.8216 -1.08%
2003-12-11 0 0.185 0.182 0.190 - - 0 0 - 0.830 0.817 0.853 - - 0 - 0.00%
2003-12-10 0 0.185 0.181 0.190 - - 0 0 - 0.830 0.812 0.853 - - 0 - 0.00%
2003-12-09 0 0.185 0.185 - 0.181 0.200 186,000 34,280 0.1843 0.830 0.830 - 0.812 0.897 41,454 0.8269 1.65%
2003-12-08 0 0.182 0.182 0.200 0.182 0.182 73,860 13,428 0.1818 0.817 0.817 0.897 0.817 0.817 16,461 0.8157 0.00%
2003-12-05 0 0.182 0.182 0.183 0.180 0.185 330,000 59,802 0.1812 0.817 0.817 0.821 0.808 0.830 73,547 0.8131 0.55%
2003-12-04 0 0.181 0.181 0.199 0.181 0.190 210,000 38,200 0.1819 0.812 0.812 0.893 0.812 0.853 46,803 0.8162 0.00%
2003-12-03 0 0.181 0.181 0.199 0.181 0.207 50,000 9,414 0.1883 0.812 0.812 0.893 0.812 0.929 11,143 0.8448 -12.56%
2003-12-02 0 0.207 - 0.207 - - 0 0 - 0.929 - 0.929 - - 0 - -0.96%
2003-12-01 0 0.209 0.180 0.209 0.209 0.209 2,000 418 0.2090 0.938 0.808 0.938 0.938 0.938 446 0.9378 2.45%
2003-11-28 0 0.204 - 0.209 - - 0 0 - 0.915 - 0.938 - - 0 - 0.00%
2003-11-27 0 0.204 - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2003-11-26 0 0.204 0.200 0.212 - - 0 0 - 0.915 0.897 0.951 - - 0 - 0.00%
2003-11-25 0 0.204 0.204 - 0.192 0.200 200,000 39,040 0.1952 0.915 0.915 - 0.861 0.897 44,574 0.8758 4.08%
2003-11-24 0 0.196 0.196 0.200 - - 0 0 - 0.879 0.879 0.897 - - 0 - 0.00%
2003-11-21 0 0.196 0.195 0.204 0.196 0.196 60,000 11,760 0.1960 0.879 0.875 0.915 0.879 0.879 13,372 0.8794 0.51%
2003-11-20 0 0.195 0.195 0.200 - - 0 0 - 0.875 0.875 0.897 - - 0 - 0.00%
2003-11-19 0 0.195 0.195 - - - 0 0 - 0.875 0.875 - - - 0 - 0.00%
2003-11-18 0 0.195 0.191 0.200 0.191 0.200 172,000 33,296 0.1936 0.875 0.857 0.897 0.857 0.897 38,334 0.8686 2.09%
2003-11-17 0 0.191 0.191 0.200 0.191 0.200 94,000 18,188 0.1935 0.857 0.857 0.897 0.857 0.897 20,950 0.8682 -4.50%
2003-11-14 0 0.200 0.195 0.200 0.200 0.200 2,000 400 0.2000 0.897 0.875 0.897 0.897 0.897 446 0.8974 0.00%
2003-11-13 0 0.200 0.193 0.249 - - 0 0 - 0.897 0.866 1.117 - - 0 - 0.00%
2003-11-12 0 0.200 0.192 0.200 0.195 0.200 80,000 15,850 0.1981 0.897 0.861 0.897 0.875 0.897 17,830 0.8890 0.00%
2003-11-11 0 0.200 0.191 0.222 - - 0 0 - 0.897 0.857 0.996 - - 0 - 0.00%
2003-11-10 0 0.200 0.192 0.220 0.197 0.200 272,000 53,736 0.1976 0.897 0.861 0.987 0.884 0.897 60,620 0.8864 0.50%
2003-11-07 0 0.199 0.198 0.221 0.199 0.205 138,000 27,682 0.2006 0.893 0.888 0.992 0.893 0.920 30,756 0.9001 -9.95%
2003-11-06 0 0.221 0.198 0.221 - - 0 0 - 0.992 0.888 0.992 - - 0 - -0.45%
2003-11-05 0 0.222 0.197 0.222 - - 30,000 5,880 0.1960 0.996 0.884 0.996 - - 6,686 0.8794 0.00%
2003-11-04 0 0.222 - 0.222 0.222 0.223 102,000 22,646 0.2220 0.996 - 0.996 0.996 1.001 22,733 0.9962 -0.45%
2003-11-03 0 0.223 0.194 0.223 - - 56,000 12,544 0.2240 1.001 0.870 1.001 - - 12,481 1.0051 -0.45%
2003-10-31 0 0.224 0.190 0.224 0.225 0.225 50,000 11,250 0.2250 1.005 0.853 1.005 1.010 1.010 11,143 1.0096 -0.44%
2003-10-30 0 0.225 0.190 0.227 - - 0 0 - 1.010 0.853 1.019 - - 0 - 0.00%
2003-10-29 0 0.225 0.212 0.225 0.227 0.228 830,000 188,398 0.2270 1.010 0.951 1.010 1.019 1.023 184,981 1.0185 2.27%
2003-10-28 0 0.220 0.190 0.220 0.210 0.220 110,000 23,200 0.2109 0.987 0.853 0.987 0.942 0.987 24,516 0.9463 4.76%
2003-10-27 0 0.210 0.210 - - - 0 0 - 0.942 0.942 - - - 0 - 0.00%
2003-10-24 0 0.210 0.180 0.210 - - 2,000 420 0.2100 0.942 0.808 0.942 - - 446 0.9423 0.00%
2003-10-23 0 0.210 - 0.220 0.210 0.210 100,000 21,000 0.2100 0.942 - 0.987 0.942 0.942 22,287 0.9423 -3.67%
2003-10-22 0 0.218 0.208 0.218 0.201 0.220 394,000 85,214 0.2163 0.978 0.933 0.978 0.902 0.987 87,810 0.9704 7.39%
2003-10-21 0 0.203 0.203 0.209 0.200 0.210 496,000 100,498 0.2026 0.911 0.911 0.938 0.897 0.942 110,543 0.9091 0.50%
2003-10-20 0 0.202 0.202 0.205 0.201 0.202 306,000 61,576 0.2012 0.906 0.906 0.920 0.902 0.906 68,198 0.9029 0.50%
2003-10-17 0 0.201 0.200 0.222 0.193 0.201 200,000 39,240 0.1962 0.902 0.897 0.996 0.866 0.902 44,574 0.8803 -6.07%
2003-10-16 0 0.214 0.214 0.216 0.213 0.230 2,222,000 496,802 0.2236 0.960 0.960 0.969 0.956 1.032 495,215 1.0032 -0.47%
2003-10-15 0 0.215 0.215 0.220 0.200 0.220 1,502,000 312,782 0.2082 0.965 0.965 0.987 0.897 0.987 334,750 0.9344 7.50%
2003-10-14 0 0.200 0.193 0.200 0.200 0.200 2,000 400 0.2000 0.897 0.866 0.897 0.897 0.897 446 0.8974 -2.91%
2003-10-13 0 0.206 0.196 0.208 0.190 0.210 759,566 148,416 0.1954 0.924 0.879 0.933 0.853 0.942 169,284 0.8767 11.35%
2003-10-10 0 0.185 0.185 0.200 0.185 0.190 20,000 3,710 0.1855 0.830 0.830 0.897 0.830 0.853 4,457 0.8323 -7.50%
2003-10-09 0 0.200 - 0.200 - - 0 0 - 0.897 - 0.897 - - 0 - 0.00%
2003-10-08 0 0.200 - 0.200 0.200 0.200 4,000 800 0.2000 0.897 - 0.897 0.897 0.897 891 0.8974 3.63%
2003-10-07 0 0.193 0.178 0.200 - - 0 0 - 0.866 0.799 0.897 - - 0 - 0.00%
2003-10-06 0 0.193 0.185 0.215 0.186 0.193 354,000 66,684 0.1884 0.866 0.830 0.965 0.835 0.866 78,896 0.8452 1.58%
2003-10-03 0 0.190 0.187 0.220 - - 0 0 - 0.853 0.839 0.987 - - 0 - 0.00%
2003-10-02 0 0.190 0.184 0.198 0.190 0.190 50,000 9,500 0.1900 0.853 0.826 0.888 0.853 0.853 11,143 0.8525 0.00%
2003-09-30 0 0.190 0.186 0.200 0.190 0.192 188,000 36,036 0.1917 0.853 0.835 0.897 0.853 0.861 41,899 0.8601 1.60%
2003-09-29 0 0.187 0.187 0.190 0.187 0.219 989,014 192,195 0.1943 0.839 0.839 0.853 0.839 0.983 220,421 0.8719 -8.78%
2003-09-26 0 0.205 0.184 0.205 0.184 0.205 186,000 35,196 0.1892 0.920 0.826 0.920 0.826 0.920 41,454 0.8490 9.63%
2003-09-25 0 0.187 0.187 0.194 0.186 0.190 200,000 37,360 0.1868 0.839 0.839 0.870 0.835 0.853 44,574 0.8382 -6.50%
2003-09-24 0 0.200 0.185 0.200 0.180 0.200 260,000 50,500 0.1942 0.897 0.830 0.897 0.808 0.897 57,946 0.8715 0.00%
2003-09-23 0 0.200 0.188 0.220 0.190 0.200 314,000 61,660 0.1964 0.897 0.844 0.987 0.853 0.897 69,981 0.8811 8.11%
2003-09-22 0 0.185 0.185 0.200 - - 0 0 - 0.830 0.830 0.897 - - 0 - 0.00%
2003-09-19 0 0.185 0.185 0.210 0.185 0.190 28,000 5,284 0.1887 0.830 0.830 0.942 0.830 0.853 6,240 0.8467 -3.65%
2003-09-18 0 0.192 0.187 0.196 0.183 0.192 488,000 91,214 0.1869 0.861 0.839 0.879 0.821 0.861 108,760 0.8387 -6.34%
2003-09-17 0 0.205 0.200 0.218 0.205 0.211 278,000 58,160 0.2092 0.920 0.897 0.978 0.920 0.947 61,958 0.9387 7.89%
2003-09-16 0 0.190 0.192 - - - 0 0 - 0.853 0.861 - - - 0 - 3.83%
2003-09-15 0 0.183 0.183 0.195 0.180 0.190 244,000 45,004 0.1844 0.821 0.821 0.875 0.808 0.853 54,380 0.8276 -0.54%
2003-09-11 0 0.184 0.181 0.193 - - 0 0 - 0.826 0.812 0.866 - - 0 - 0.00%
2003-09-10 0 0.184 0.184 0.190 0.184 0.190 84,000 15,900 0.1893 0.826 0.826 0.853 0.826 0.853 18,721 0.8493 -5.64%
2003-09-09 0 0.195 0.183 0.204 - - 0 0 - 0.875 0.821 0.915 - - 0 - 0.00%
2003-09-08 0 0.195 0.183 - 0.188 0.195 62,000 11,826 0.1907 0.875 0.821 - 0.844 0.875 13,818 0.8558 3.72%
2003-09-05 0 0.188 0.182 0.188 0.182 0.192 286,000 54,168 0.1894 0.844 0.817 0.844 0.817 0.861 63,741 0.8498 -6.00%
2003-09-04 0 0.200 0.192 0.200 0.200 0.250 220,000 51,800 0.2355 0.897 0.861 0.897 0.897 1.122 49,031 1.0565 -4.76%
2003-09-03 0 0.210 0.200 0.210 0.180 0.218 1,868,000 375,760 0.2012 0.942 0.897 0.942 0.808 0.978 416,320 0.9026 20.00%
2003-09-02 0 0.175 0.175 0.180 - - 0 0 - 0.785 0.785 0.808 - - 0 - 4.17%
2003-09-01 0 0.168 0.168 0.180 0.168 0.179 114,000 19,274 0.1691 0.754 0.754 0.808 0.754 0.803 25,407 0.7586 3.70%
2003-08-29 0 0.162 0.160 0.180 0.162 0.170 92,000 15,080 0.1639 0.727 0.718 0.808 0.727 0.763 20,504 0.7355 -2.41%
2003-08-28 0 0.166 0.158 0.188 - - 0 0 - 0.745 0.709 0.844 - - 0 - 0.00%
2003-08-27 0 0.166 0.158 - - - 0 0 - 0.745 0.709 - - - 0 - 0.00%
2003-08-26 0 0.166 0.166 0.174 0.166 0.170 114,000 19,124 0.1678 0.745 0.745 0.781 0.745 0.763 25,407 0.7527 0.00%
2003-08-25 0 0.166 0.166 0.188 0.165 0.188 186,000 31,620 0.1700 0.745 0.745 0.844 0.740 0.844 41,454 0.7628 -11.70%
2003-08-22 0 0.188 0.180 0.188 0.188 0.188 6,000 1,128 0.1880 0.844 0.808 0.844 0.844 0.844 1,337 0.8435 4.44%
2003-08-21 0 0.180 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
2003-08-20 0 0.180 0.175 - - - 0 0 - 0.808 0.785 - - - 0 - 0.00%
2003-08-19 0 0.180 0.170 - 0.180 0.180 58,000 10,440 0.1800 0.808 0.763 - 0.808 0.808 12,926 0.8076 0.00%
2003-08-18 0 0.180 0.175 0.180 0.161 0.185 349,965 62,946 0.1799 0.808 0.785 0.808 0.722 0.830 77,996 0.8070 -2.70%
2003-08-15 0 0.185 0.145 0.185 - - 0 0 - 0.830 0.651 0.830 - - 0 - 0.00%
2003-08-14 0 0.185 - 0.188 - - 0 0 - 0.830 - 0.844 - - 0 - 0.00%
2003-08-13 0 0.185 - 0.185 0.180 0.185 232,000 41,960 0.1809 0.830 - 0.830 0.808 0.830 51,706 0.8115 2.78%
2003-08-12 0 0.180 - 0.180 0.180 0.180 50,000 9,000 0.1800 0.808 - 0.808 0.808 0.808 11,143 0.8076 0.00%
2003-08-11 0 0.180 - 0.180 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
2003-08-08 0 0.180 - 0.180 - - 852,000 146,544 0.1720 0.808 - 0.808 - - 189,885 0.7718 0.00%
2003-08-07 0 0.180 0.172 0.180 0.172 0.172 62,000 10,664 0.1720 0.808 0.772 0.808 0.772 0.772 13,818 0.7718 0.00%
2003-08-06 0 0.180 - 0.180 0.180 0.180 8,000 1,440 0.1800 0.808 - 0.808 0.808 0.808 1,783 0.8076 0.00%
2003-08-05 0 0.180 0.175 0.180 0.180 0.180 12,000 2,120 0.1767 0.808 0.785 0.808 0.808 0.808 2,674 0.7927 2.86%
2003-08-04 0 0.175 0.175 0.180 0.175 0.175 18,000 3,150 0.1750 0.785 0.785 0.808 0.785 0.785 4,012 0.7852 0.00%
2003-08-01 0 0.175 0.170 0.175 0.175 0.175 2,000 350 0.1750 0.785 0.763 0.785 0.785 0.785 446 0.7852 0.00%
2003-07-31 0 0.175 - 0.180 0.175 0.175 4,000 700 0.1750 0.785 - 0.808 0.785 0.785 891 0.7852 0.00%
2003-07-30 0 0.175 - 0.175 0.175 0.180 198,000 34,830 0.1759 0.785 - 0.785 0.785 0.808 44,128 0.7893 -2.78%
2003-07-29 0 0.180 0.175 0.180 0.175 0.180 158,000 27,920 0.1767 0.808 0.785 0.808 0.785 0.808 35,213 0.7929 0.00%
2003-07-28 0 0.180 0.176 0.180 0.180 0.180 60,000 10,800 0.1800 0.808 0.790 0.808 0.808 0.808 13,372 0.8076 -0.55%
2003-07-25 0 0.181 0.178 0.185 - - 4,000 712 0.1780 0.812 0.799 0.830 - - 891 0.7987 0.00%
2003-07-24 0 0.181 - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2003-07-23 0 0.181 0.181 0.190 - - 0 0 - 0.812 0.812 0.853 - - 0 - 0.00%
2003-07-22 0 0.181 0.180 0.188 0.181 0.181 216,000 39,096 0.1810 0.812 0.808 0.844 0.812 0.812 48,140 0.8121 1.12%
2003-07-21 0 0.179 0.179 0.180 - - 20,000 3,500 0.1750 0.803 0.803 0.808 - - 4,457 0.7852 0.56%
2003-07-18 0 0.178 0.175 0.188 0.178 0.178 70,000 12,460 0.1780 0.799 0.785 0.844 0.799 0.799 15,601 0.7987 3.49%
2003-07-17 0 0.172 0.172 0.185 0.172 0.182 136,000 24,232 0.1782 0.772 0.772 0.830 0.772 0.817 30,310 0.7995 -5.49%
2003-07-16 0 0.182 0.175 0.182 0.182 0.182 22,000 4,004 0.1820 0.817 0.785 0.817 0.817 0.817 4,903 0.8166 4.00%
2003-07-15 0 0.175 0.175 0.190 0.175 0.175 88,000 15,400 0.1750 0.785 0.785 0.853 0.785 0.785 19,612 0.7852 2.94%
2003-07-14 0 0.170 0.155 0.200 0.170 0.170 100,000 17,000 0.1700 0.763 0.695 0.897 0.763 0.763 22,287 0.7628 2.41%
2003-07-11 0 0.166 0.166 0.175 0.165 0.170 130,000 21,600 0.1662 0.745 0.745 0.785 0.740 0.763 28,973 0.7455 -7.78%
2003-07-10 0 0.180 0.170 0.181 0.180 0.181 104,000 18,764 0.1804 0.808 0.763 0.812 0.808 0.812 23,178 0.8095 -1.10%
2003-07-09 0 0.182 0.178 0.195 0.150 0.182 196,000 33,730 0.1721 0.817 0.799 0.875 0.673 0.817 43,682 0.7722 -12.92%
2003-07-08 0 0.209 - 0.209 - - 4,000 836 0.2090 0.938 - 0.938 - - 891 0.9378 -0.48%
2003-07-07 0 0.210 0.195 0.210 0.210 0.210 50,000 10,500 0.2100 0.942 0.875 0.942 0.942 0.942 11,143 0.9423 -0.94%
2003-07-04 0 0.212 0.206 - 0.212 0.212 40,000 8,480 0.2120 0.951 0.924 - 0.951 0.951 8,915 0.9512 3.92%
2003-07-03 0 0.204 0.188 0.205 - - 0 0 - 0.915 0.844 0.920 - - 0 - 0.00%
2003-07-02 0 0.204 0.204 0.210 0.199 0.213 316,000 65,482 0.2072 0.915 0.915 0.942 0.893 0.956 70,427 0.9298 2.00%
2003-06-30 0 0.200 0.188 0.205 0.190 0.200 180,000 34,802 0.1933 0.897 0.844 0.920 0.853 0.897 40,116 0.8675 7.53%
2003-06-27 0 0.186 0.182 0.190 0.175 0.186 444,000 80,140 0.1805 0.835 0.817 0.853 0.785 0.835 98,954 0.8099 7.51%
2003-06-26 0 0.173 0.173 0.180 - - 0 0 - 0.776 0.776 0.808 - - 0 - 1.76%
2003-06-25 0 0.170 0.165 0.185 0.170 0.170 50,000 8,500 0.1700 0.763 0.740 0.830 0.763 0.763 11,143 0.7628 -8.11%
2003-06-24 0 0.185 0.160 0.185 - - 0 0 - 0.830 0.718 0.830 - - 0 - 0.00%
2003-06-23 0 0.185 0.169 0.185 - - 0 0 - 0.830 0.758 0.830 - - 0 - 0.00%
2003-06-20 0 0.185 0.170 0.185 - - 0 0 - 0.830 0.763 0.830 - - 0 - 0.00%
2003-06-19 0 0.185 0.180 0.185 0.180 0.185 148,000 26,790 0.1810 0.830 0.808 0.830 0.808 0.830 32,985 0.8122 3.93%
2003-06-18 0 0.178 0.172 0.180 0.168 0.178 138,000 23,604 0.1710 0.799 0.772 0.808 0.754 0.799 30,756 0.7675 7.88%
2003-06-17 0 0.165 0.165 0.180 0.165 0.165 10,000 1,650 0.1650 0.740 0.740 0.808 0.740 0.740 2,229 0.7403 -2.94%
2003-06-16 0 0.170 0.170 - - - 0 0 - 0.763 0.763 - - - 0 - 0.59%
2003-06-13 0 0.169 0.169 0.173 0.169 0.175 416,000 71,898 0.1728 0.758 0.758 0.776 0.758 0.785 92,714 0.7755 -2.31%
2003-06-12 0 0.173 0.164 0.173 0.164 0.180 130,000 22,792 0.1753 0.776 0.736 0.776 0.736 0.808 28,973 0.7867 8.12%
2003-06-11 0 0.160 0.160 0.180 0.150 0.160 850,000 131,550 0.1548 0.718 0.718 0.808 0.673 0.718 189,439 0.6944 -10.11%
2003-06-10 0 0.178 0.168 0.178 0.178 0.178 10,000 1,780 0.1780 0.799 0.754 0.799 0.799 0.799 2,229 0.7987 0.00%
2003-06-09 0 0.178 0.150 0.178 0.178 0.178 20,000 3,560 0.1780 0.799 0.673 0.799 0.799 0.799 4,457 0.7987 0.00%
2003-06-06 0 0.178 - 0.178 - - 0 0 - 0.799 - 0.799 - - 0 - 0.00%
2003-06-05 0 0.178 0.170 0.178 0.178 0.180 108,000 19,428 0.1799 0.799 0.763 0.799 0.799 0.808 24,070 0.8071 -1.11%
2003-06-03 0 0.180 0.178 0.180 0.180 0.180 30,000 5,400 0.1800 0.808 0.799 0.808 0.808 0.808 6,686 0.8076 1.12%
2003-06-02 0 0.178 0.175 0.178 0.180 0.180 20,000 3,600 0.1800 0.799 0.785 0.799 0.808 0.808 4,457 0.8076 1.71%
2003-05-30 0 0.175 0.170 0.175 0.160 0.175 854,000 143,882 0.1685 0.785 0.763 0.785 0.718 0.785 190,330 0.7560 9.38%
2003-05-29 0 0.160 0.155 0.160 0.160 0.161 270,000 43,600 0.1615 0.718 0.695 0.718 0.718 0.722 60,175 0.7246 -1.84%
2003-05-28 0 0.163 0.163 0.169 0.160 0.165 222,000 36,020 0.1623 0.731 0.731 0.758 0.718 0.740 49,477 0.7280 1.88%
2003-05-27 0 0.160 0.160 0.270 0.160 0.160 100,000 16,000 0.1600 0.718 0.718 1.211 0.718 0.718 22,287 0.7179 4.58%
2003-05-26 0 0.153 0.153 0.193 0.150 0.150 120,000 18,000 0.1500 0.687 0.687 0.866 0.673 0.673 26,744 0.6730 -14.53%
2003-05-23 0 0.179 0.160 0.185 - - 0 0 - 0.803 0.718 0.830 - - 0 - 0.00%
2003-05-22 0 0.179 0.179 - 0.175 0.175 76,000 13,300 0.1750 0.803 0.803 - 0.785 0.785 16,938 0.7852 5.29%
2003-05-21 0 0.170 - - - - 0 0 - 0.763 - - - - 0 - 0.00%
2003-05-20 0 0.170 0.170 0.178 0.170 0.170 20,000 3,400 0.1700 0.763 0.763 0.799 0.763 0.763 4,457 0.7628 0.00%
2003-05-19 0 0.170 0.165 0.177 0.170 0.170 50,000 8,500 0.1700 0.763 0.740 0.794 0.763 0.763 11,143 0.7628 0.00%
2003-05-16 0 0.170 0.160 0.170 0.170 0.170 2,000 340 0.1700 0.763 0.718 0.763 0.763 0.763 446 0.7628 0.00%
2003-05-15 0 0.170 0.160 - - - 0 0 - 0.763 0.718 - - - 0 - 0.00%
2003-05-14 0 0.170 0.168 0.170 0.170 0.170 62,000 10,540 0.1700 0.763 0.754 0.763 0.763 0.763 13,818 0.7628 6.25%
2003-05-13 0 0.160 0.160 0.168 - - 0 0 - 0.718 0.718 0.754 - - 0 - 0.00%
2003-05-12 0 0.160 0.138 0.160 0.160 0.160 1,028,000 164,480 0.1600 0.718 0.619 0.718 0.718 0.718 229,110 0.7179 0.00%
2003-05-09 0 0.160 0.155 0.170 0.160 0.160 20,000 3,200 0.1600 0.718 0.695 0.763 0.718 0.718 4,457 0.7179 3.23%
2003-05-07 0 0.155 0.155 0.170 - - 0 0 - 0.695 0.695 0.763 - - 0 - 0.00%
2003-05-06 0 0.155 0.155 0.170 0.155 0.170 12,000 1,900 0.1583 0.695 0.695 0.763 0.695 0.763 2,674 0.7104 -6.06%
2003-05-05 0 0.165 - 0.165 - - 0 0 - 0.740 - 0.740 - - 0 - -2.94%
2003-05-02 0 0.170 0.170 0.175 - - 266,000 45,220 0.1700 0.763 0.763 0.785 - - 59,283 0.7628 0.00%
2003-04-30 0 0.170 0.135 0.170 0.130 0.170 184,000 26,960 0.1465 0.763 0.606 0.763 0.583 0.763 41,008 0.6574 23.19%
2003-04-29 0 0.138 0.136 0.170 - - 0 0 - 0.619 0.610 0.763 - - 0 - 0.00%
2003-04-28 0 0.138 0.138 0.166 0.136 0.136 20,000 2,720 0.1360 0.619 0.619 0.745 0.610 0.610 4,457 0.6102 -18.34%
2003-04-25 0 0.169 0.139 0.169 0.160 0.170 220,000 35,472 0.1612 0.758 0.624 0.758 0.718 0.763 49,031 0.7235 -3.98%
2003-04-24 0 0.176 0.139 0.176 - - 0 0 - 0.790 0.624 0.790 - - 0 - 0.00%
2003-04-23 0 0.176 - 0.176 0.160 0.176 146,000 24,344 0.1667 0.790 - 0.790 0.718 0.790 32,539 0.7482 4.76%
2003-04-22 0 0.168 0.165 0.170 - - 0 0 - 0.754 0.740 0.763 - - 0 - 0.00%
2003-04-17 0 0.168 0.162 0.168 0.160 0.168 70,000 11,264 0.1609 0.754 0.727 0.754 0.718 0.754 15,601 0.7220 5.00%
2003-04-16 0 0.160 0.160 0.190 - - 0 0 - 0.718 0.718 0.853 - - 0 - 0.00%
2003-04-15 0 0.160 - 0.168 - - 0 0 - 0.718 - 0.754 - - 0 - 0.00%
2003-04-14 0 0.160 0.152 0.180 0.152 0.160 76,000 11,856 0.1560 0.718 0.682 0.808 0.682 0.718 16,938 0.7000 5.26%
2003-04-11 0 0.152 0.152 0.169 0.152 0.162 310,000 48,348 0.1560 0.682 0.682 0.758 0.682 0.727 69,089 0.6998 -10.59%
2003-04-10 0 0.170 0.165 0.179 0.170 0.172 32,000 5,456 0.1705 0.763 0.740 0.803 0.763 0.772 7,132 0.7650 0.00%
2003-04-09 0 0.170 0.162 0.175 0.170 0.170 10,000 1,700 0.1700 0.763 0.727 0.785 0.763 0.763 2,229 0.7628 0.00%
2003-04-08 0 0.170 0.170 0.190 - - 0 0 - 0.763 0.763 0.853 - - 0 - 0.00%
2003-04-07 0 0.170 0.160 0.183 0.170 0.170 4,000 680 0.1700 0.763 0.718 0.821 0.763 0.763 891 0.7628 0.59%
2003-04-04 0 0.169 0.163 0.180 0.163 0.169 120,000 19,800 0.1650 0.758 0.731 0.808 0.731 0.758 26,744 0.7403 -5.06%
2003-04-03 0 0.178 0.170 0.180 0.178 0.178 80,000 14,240 0.1780 0.799 0.763 0.808 0.799 0.799 17,830 0.7987 4.71%
2003-04-02 0 0.170 0.165 0.178 - - 0 0 - 0.763 0.740 0.799 - - 0 - 0.00%
2003-04-01 0 0.170 0.165 - 0.170 0.170 30,000 5,100 0.1700 0.763 0.740 - 0.763 0.763 6,686 0.7628 -4.49%
2003-03-31 0 0.178 0.163 - 0.170 0.178 130,000 22,180 0.1706 0.799 0.731 - 0.763 0.799 28,973 0.7655 5.95%
2003-03-28 0 0.168 0.168 0.183 - - 0 0 - 0.754 0.754 0.821 - - 0 - 0.00%
2003-03-27 0 0.168 0.164 0.183 0.160 0.183 112,000 18,686 0.1668 0.754 0.736 0.821 0.718 0.821 24,961 0.7486 -8.20%
2003-03-26 0 0.183 0.181 0.195 0.180 0.200 320,000 58,500 0.1828 0.821 0.812 0.875 0.808 0.897 71,318 0.8203 -3.68%
2003-03-25 0 0.190 0.180 0.190 0.184 0.195 314,000 58,456 0.1862 0.853 0.808 0.853 0.826 0.875 69,981 0.8353 0.00%
2003-03-24 0 0.190 0.185 0.190 0.190 0.202 802,000 158,034 0.1970 0.853 0.830 0.853 0.853 0.906 178,741 0.8842 -5.94%
2003-03-21 0 0.202 0.201 0.202 0.202 0.202 172,000 34,744 0.2020 0.906 0.902 0.906 0.906 0.906 38,334 0.9064 1.00%
2003-03-20 0 0.200 0.199 0.205 0.198 0.213 10,420,000 2,158,510 0.2072 0.897 0.893 0.920 0.888 0.956 2,322,298 0.9295 2.04%
2003-03-19 0 0.196 0.194 0.200 0.169 0.196 11,956,000 2,128,160 0.1780 0.879 0.870 0.897 0.758 0.879 2,664,625 0.7987 15.29%
2003-03-18 0 0.170 0.170 0.178 - - 0 0 - 0.763 0.763 0.799 - - 0 - 0.00%
2003-03-17 0 0.170 0.165 0.170 0.170 0.170 6,000 1,020 0.1700 0.763 0.740 0.763 0.763 0.763 1,337 0.7628 0.00%
2003-03-14 0 0.170 0.164 0.174 0.170 0.170 104,000 17,680 0.1700 0.763 0.736 0.781 0.763 0.763 23,178 0.7628 3.03%
2003-03-13 0 0.165 0.161 0.165 0.160 0.170 644,000 107,380 0.1667 0.740 0.722 0.740 0.718 0.763 143,528 0.7481 -5.71%
2003-03-12 0 0.175 0.175 - 0.175 0.180 334,000 59,966 0.1795 0.785 0.785 - 0.785 0.808 74,438 0.8056 1.74%
2003-03-11 0 0.172 0.172 0.180 - - 0 0 - 0.772 0.772 0.808 - - 0 - 1.18%
2003-03-10 0 0.170 0.170 - 0.170 0.175 296,000 52,540 0.1775 0.763 0.763 - 0.763 0.785 65,969 0.7964 -2.86%
2003-03-07 0 0.175 0.170 0.175 0.175 0.175 264,000 46,200 0.1750 0.785 0.763 0.785 0.785 0.785 58,837 0.7852 5.42%
2003-03-06 0 0.166 0.166 0.194 0.166 0.166 80,000 13,280 0.1660 0.745 0.745 0.870 0.745 0.745 17,830 0.7448 -11.23%
2003-03-05 0 0.187 0.162 - - - 0 0 - 0.839 0.727 - - - 0 - 0.00%
2003-03-04 0 0.187 0.180 0.187 0.187 0.187 2,000 374 0.1870 0.839 0.808 0.839 0.839 0.839 446 0.8391 0.00%
2003-03-03 0 0.187 0.187 0.195 - - 0 0 - 0.839 0.839 0.875 - - 0 - 0.00%
2003-02-28 0 0.187 0.187 0.196 0.187 0.188 50,000 9,380 0.1876 0.839 0.839 0.879 0.839 0.844 11,143 0.8417 -1.58%
2003-02-27 0 0.190 0.190 0.198 - - 100,000 18,100 0.1810 0.853 0.853 0.888 - - 22,287 0.8121 0.00%
2003-02-26 0 0.190 0.170 0.198 0.190 0.190 2,000 380 0.1900 0.853 0.763 0.888 0.853 0.853 446 0.8525 0.00%
2003-02-25 0 0.190 0.180 0.198 0.185 0.190 50,000 9,450 0.1890 0.853 0.808 0.888 0.830 0.853 11,143 0.8480 5.56%
2003-02-24 0 0.180 0.180 0.185 - - 0 0 - 0.808 0.808 0.830 - - 0 - 0.00%
2003-02-21 0 0.180 0.171 0.183 0.158 0.180 290,000 50,782 0.1751 0.808 0.767 0.821 0.709 0.808 64,632 0.7857 9.09%
2003-02-20 0 0.165 0.160 0.170 0.160 0.168 864,000 140,780 0.1629 0.740 0.718 0.763 0.718 0.754 192,559 0.7311 3.13%
2003-02-19 0 0.160 0.160 0.198 0.160 0.160 112,000 17,920 0.1600 0.718 0.718 0.888 0.718 0.718 24,961 0.7179 4.58%
2003-02-18 0 0.153 0.151 0.156 0.153 0.169 172,000 26,870 0.1562 0.687 0.678 0.700 0.687 0.758 38,334 0.7010 -10.00%
2003-02-17 0 0.170 0.168 0.170 0.170 0.170 358,000 60,860 0.1700 0.763 0.754 0.763 0.763 0.763 79,787 0.7628 -4.49%
2003-02-14 0 0.178 0.168 0.178 0.178 0.180 124,000 22,120 0.1784 0.799 0.754 0.799 0.799 0.808 27,636 0.8004 1.71%
2003-02-13 0 0.175 0.168 0.190 0.175 0.194 114,000 20,126 0.1765 0.785 0.754 0.853 0.785 0.870 25,407 0.7921 -10.26%
2003-02-12 0 0.195 0.181 0.200 - - 0 0 - 0.875 0.812 0.897 - - 0 - 0.00%
2003-02-11 0 0.195 0.190 0.200 - - 0 0 - 0.875 0.853 0.897 - - 0 - 0.00%
2003-02-10 0 0.195 0.175 0.195 0.200 0.200 8,000 1,600 0.2000 0.875 0.785 0.875 0.897 0.897 1,783 0.8974 -2.50%
2003-02-07 0 0.200 0.195 0.200 0.200 0.200 444,000 88,390 0.1991 0.897 0.875 0.897 0.897 0.897 98,954 0.8932 0.00%
2003-02-06 0 0.200 0.190 0.200 0.200 0.200 100,000 20,000 0.2000 0.897 0.853 0.897 0.897 0.897 22,287 0.8974 11.11%
2003-02-05 0 0.180 0.180 0.238 0.180 0.183 80,000 14,430 0.1804 0.808 0.808 1.068 0.808 0.821 17,830 0.8093 -1.64%
2003-02-04 0 0.183 0.183 0.193 0.183 0.185 100,000 18,312 0.1831 0.821 0.821 0.866 0.821 0.830 22,287 0.8216 -1.08%
2003-01-30 0 0.185 0.180 0.190 0.185 0.190 262,000 48,920 0.1867 0.830 0.808 0.853 0.830 0.853 58,392 0.8378 3.93%
2003-01-29 0 0.178 0.173 0.182 0.174 0.195 1,678,000 303,192 0.1807 0.799 0.776 0.817 0.781 0.875 373,975 0.8107 -12.75%
2003-01-28 0 0.204 0.195 0.204 - - 100,000 20,300 0.2030 0.915 0.875 0.915 - - 22,287 0.9108 0.00%
2003-01-27 0 0.204 0.199 0.206 0.199 0.210 302,000 61,658 0.2042 0.915 0.893 0.924 0.893 0.942 67,307 0.9161 -5.12%
2003-01-24 0 0.215 0.190 0.215 - - 0 0 - 0.965 0.853 0.965 - - 0 - 0.00%
2003-01-23 0 0.215 0.202 0.216 0.215 0.221 658,000 144,664 0.2199 0.965 0.906 0.969 0.965 0.992 146,648 0.9865 -2.27%
2003-01-22 0 0.220 0.220 - 0.220 0.228 212,000 47,268 0.2230 0.987 0.987 - 0.987 1.023 47,248 1.0004 -3.51%
2003-01-21 0 0.228 0.220 0.228 0.220 0.230 644,000 144,666 0.2246 1.023 0.987 1.023 0.987 1.032 143,528 1.0079 -5.00%
2003-01-20 0 0.240 0.226 0.240 0.240 0.240 136,000 32,640 0.2400 1.077 1.014 1.077 1.077 1.077 30,310 1.0769 6.67%
2003-01-17 0 0.225 0.225 0.244 0.225 0.230 136,000 30,840 0.2268 1.010 1.010 1.095 1.010 1.032 30,310 1.0175 -7.79%
2003-01-16 0 0.244 0.229 0.244 0.228 0.245 476,000 111,722 0.2347 1.095 1.028 1.095 1.023 1.099 106,086 1.0531 0.00%
2003-01-15 0 0.244 0.231 0.244 0.235 0.244 282,000 66,738 0.2367 1.095 1.036 1.095 1.054 1.095 62,849 1.0619 0.00%
2003-01-14 0 0.244 0.235 0.244 0.235 0.250 182,000 44,338 0.2436 1.095 1.054 1.095 1.054 1.122 40,562 1.0931 2.52%
2003-01-13 0 0.238 0.232 0.238 0.226 0.240 596,000 140,438 0.2356 1.068 1.041 1.068 1.014 1.077 132,830 1.0573 5.78%
2003-01-10 0 0.225 0.225 0.240 0.225 0.270 452,000 106,420 0.2354 1.010 1.010 1.077 1.010 1.211 100,737 1.0564 -16.67%
2003-01-09 0 0.270 - 0.285 0.270 0.290 58,000 16,340 0.2817 1.211 - 1.279 1.211 1.301 12,926 1.2641 -6.90%
2003-01-08 0 0.290 - 0.300 - - 100,000 29,000 0.2900 1.301 - 1.346 - - 22,287 1.3012 0.00%
2003-01-07 0 0.290 - 0.290 0.290 0.290 2,000 580 0.2900 1.301 - 1.301 1.301 1.301 446 1.3012 0.00%
2003-01-06 0 0.290 - 0.290 0.290 0.290 4,000 1,160 0.2900 1.301 - 1.301 1.301 1.301 891 1.3012 -1.69%
2003-01-03 0 0.295 0.290 0.300 - - 0 0 - 1.324 1.301 1.346 - - 0 - 0.00%
2003-01-02 0 0.295 - 0.300 - - 0 0 - 1.324 - 1.346 - - 0 - 0.00%
2002-12-31 0 0.295 - 0.295 0.300 0.300 2,000 600 0.3000 1.324 - 1.324 1.346 1.346 446 1.3461 9.26%
2002-12-30 0 0.270 - 0.280 0.270 0.270 4,000 1,080 0.2700 1.211 - 1.256 1.211 1.211 891 1.2115 3.85%
2002-12-27 0 0.260 0.260 - - - 0 0 - 1.167 1.167 - - - 0 - 8.33%
2002-12-24 0 0.240 0.235 - 0.240 0.240 30,000 7,200 0.2400 1.077 1.054 - 1.077 1.077 6,686 1.0769 -4.00%
2002-12-23 0 0.250 - 0.250 0.250 0.250 16,000 4,000 0.2500 1.122 - 1.122 1.122 1.122 3,566 1.1217 0.00%
2002-12-20 0 0.250 0.250 0.255 - - 0 0 - 1.122 1.122 1.144 - - 0 - 0.00%
2002-12-19 0 0.250 - 0.250 0.249 0.250 120,000 29,990 0.2499 1.122 - 1.122 1.117 1.122 26,744 1.1214 -1.96%
2002-12-18 0 0.255 0.232 0.255 0.240 0.255 40,000 9,760 0.2440 1.144 1.041 1.144 1.077 1.144 8,915 1.0948 6.25%
2002-12-17 0 0.240 - 0.245 0.240 0.240 50,000 12,000 0.2400 1.077 - 1.099 1.077 1.077 11,143 1.0769 0.00%
2002-12-16 0 0.240 - 0.245 0.240 0.240 24,000 5,760 0.2400 1.077 - 1.099 1.077 1.077 5,349 1.0769 0.00%
2002-12-13 0 0.240 - 0.240 0.230 0.240 130,000 30,000 0.2308 1.077 - 1.077 1.032 1.077 28,973 1.0354 4.35%
2002-12-12 0 0.230 0.230 0.238 0.230 0.240 138,000 31,940 0.2314 1.032 1.032 1.068 1.032 1.077 30,756 1.0385 -4.17%
2002-12-11 0 0.240 - 0.240 0.235 0.240 136,000 32,510 0.2390 1.077 - 1.077 1.054 1.077 30,310 1.0726 0.00%
2002-12-10 0 0.240 0.240 0.250 0.240 0.241 150,000 36,010 0.2401 1.077 1.077 1.122 1.077 1.081 33,430 1.0772 0.00%
2002-12-09 0 0.240 0.236 0.240 0.240 0.240 22,000 5,280 0.2400 1.077 1.059 1.077 1.077 1.077 4,903 1.0769 0.00%
2002-12-06 0 0.240 0.240 0.250 0.232 0.285 620,000 151,682 0.2446 1.077 1.077 1.122 1.041 1.279 138,179 1.0977 -15.79%
2002-12-05 0 0.285 0.250 0.285 - - 0 0 - 1.279 1.122 1.279 - - 0 - -1.72%
2002-12-04 0 0.290 0.250 0.290 0.290 0.300 8,000 2,360 0.2950 1.301 1.122 1.301 1.301 1.346 1,783 1.3236 0.00%
2002-12-03 0 0.290 - 0.290 0.290 0.295 108,000 31,610 0.2927 1.301 - 1.301 1.301 1.324 24,070 1.3133 -3.33%
2002-12-02 0 0.300 - 0.310 0.300 0.300 10,000 3,000 0.3000 1.346 - 1.391 1.346 1.346 2,229 1.3461 -3.23%
2002-11-29 0 0.310 - 0.310 0.290 0.310 24,000 7,000 0.2917 1.391 - 1.391 1.301 1.391 5,349 1.3087 6.90%
2002-11-28 0 0.290 0.250 0.290 0.250 0.290 26,000 6,580 0.2531 1.301 1.122 1.301 1.122 1.301 5,795 1.1355 16.00%
2002-11-27 0 0.250 0.250 0.290 0.250 0.250 50,000 12,500 0.2500 1.122 1.122 1.301 1.122 1.122 11,143 1.1217 0.00%
2002-11-26 0 0.250 0.250 0.290 0.250 0.250 100,000 25,000 0.2500 1.122 1.122 1.301 1.122 1.122 22,287 1.1217 -3.85%
2002-11-25 0 0.260 0.260 0.310 0.255 0.280 140,000 35,750 0.2554 1.167 1.167 1.391 1.144 1.256 31,202 1.1458 -7.14%
2002-11-22 0 0.280 0.255 0.295 - - 0 0 - 1.256 1.144 1.324 - - 0 - 0.00%
2002-11-21 0 0.280 0.280 0.300 0.260 0.280 80,000 22,240 0.2780 1.256 1.256 1.346 1.167 1.256 17,830 1.2474 -5.08%
2002-11-20 0 0.295 0.270 0.300 - - 0 0 - 1.324 1.211 1.346 - - 0 - 0.00%
2002-11-19 0 0.295 0.260 0.310 0.295 0.295 100,000 29,500 0.2950 1.324 1.167 1.391 1.324 1.324 22,287 1.3236 0.00%
2002-11-18 0 0.295 0.260 0.300 - - 0 0 - 1.324 1.167 1.346 - - 0 - 0.00%
2002-11-15 0 0.295 0.275 0.300 0.290 0.295 130,000 38,200 0.2938 1.324 1.234 1.346 1.301 1.324 28,973 1.3185 13.46%
2002-11-14 0 0.260 0.260 0.300 0.260 0.290 450,000 117,600 0.2613 1.167 1.167 1.346 1.167 1.301 100,291 1.1726 0.00%
2002-11-13 0 0.260 0.260 0.290 0.255 0.260 12,000 3,070 0.2558 1.167 1.167 1.301 1.144 1.167 2,674 1.1479 4.00%
2002-11-12 0 0.250 0.250 0.280 0.250 0.250 12,000 3,000 0.2500 1.122 1.122 1.256 1.122 1.122 2,674 1.1217 0.00%
2002-11-11 0 0.250 - 0.290 0.250 0.250 100,000 28,600 0.2860 1.122 - 1.301 1.122 1.122 22,287 1.2833 -3.85%
2002-11-08 0 0.260 0.250 0.300 - - 0 0 - 1.167 1.122 1.346 - - 0 - 0.00%
2002-11-07 0 0.260 0.260 0.320 0.260 0.260 30,000 7,800 0.2600 1.167 1.167 1.436 1.167 1.167 6,686 1.1666 -13.33%
2002-11-06 0 0.300 0.260 0.320 0.300 0.300 40,000 12,000 0.3000 1.346 1.167 1.436 1.346 1.346 8,915 1.3461 0.00%
2002-11-05 0 0.300 0.260 0.320 - - 0 0 - 1.346 1.167 1.436 - - 0 - 0.00%
2002-11-04 0 0.300 0.290 0.300 0.290 0.310 70,000 20,560 0.2937 1.346 1.301 1.346 1.301 1.391 15,601 1.3179 0.00%
2002-11-01 0 0.300 0.280 0.310 0.300 0.300 4,000 1,200 0.3000 1.346 1.256 1.391 1.346 1.346 891 1.3461 0.00%
2002-10-31 0 0.300 0.280 0.300 0.300 0.305 56,000 16,960 0.3029 1.346 1.256 1.346 1.346 1.369 12,481 1.3589 7.14%
2002-10-30 0 0.280 0.280 0.310 - - 0 0 - 1.256 1.256 1.391 - - 0 - 0.00%
2002-10-29 0 0.280 0.275 0.300 0.280 0.320 426,000 124,150 0.2914 1.256 1.234 1.346 1.256 1.436 94,942 1.3076 -12.50%
2002-10-28 0 0.320 0.310 0.320 - - 0 0 - 1.436 1.391 1.436 - - 0 - 0.00%
2002-10-25 0 0.320 0.300 0.320 - - 0 0 - 1.436 1.346 1.436 - - 0 - 0.00%
2002-10-24 0 0.320 0.280 0.320 0.320 0.325 480,000 154,000 0.3208 1.436 1.256 1.436 1.436 1.458 106,977 1.4396 14.29%
2002-10-23 0 0.280 0.280 0.335 0.280 0.280 40,000 11,200 0.2800 1.256 1.256 1.503 1.256 1.256 8,915 1.2563 -5.08%
2002-10-22 0 0.295 0.265 0.295 0.295 0.295 20,000 5,900 0.2950 1.324 1.189 1.324 1.324 1.324 4,457 1.3236 0.00%
2002-10-21 0 0.295 0.260 0.310 0.290 0.310 40,000 11,870 0.2968 1.324 1.167 1.391 1.301 1.391 8,915 1.3315 -1.67%
2002-10-18 0 0.300 0.285 0.310 0.300 0.350 14,000 4,300 0.3071 1.346 1.279 1.391 1.346 1.570 3,120 1.3781 -9.09%
2002-10-17 0 0.330 0.300 0.350 - - 0 0 - 1.481 1.346 1.570 - - 0 - 0.00%
2002-10-16 0 0.330 0.280 0.350 - - 0 0 - 1.481 1.256 1.570 - - 0 - 0.00%
2002-10-15 0 0.330 0.280 0.340 - - 0 0 - 1.481 1.256 1.526 - - 0 - 0.00%
2002-10-11 0 0.330 0.290 0.330 - - 0 0 - 1.481 1.301 1.481 - - 0 - -2.94%
2002-10-10 0 0.340 0.305 0.340 0.250 0.350 944,000 321,430 0.3405 1.526 1.369 1.526 1.122 1.570 210,389 1.5278 6.25%
2002-10-09 0 0.320 0.280 0.320 0.330 0.330 60,000 19,800 0.3300 1.436 1.256 1.436 1.481 1.481 13,372 1.4807 -8.57%
2002-10-08 0 0.350 - 0.350 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2002-10-07 0 0.350 - 0.350 0.350 0.350 4,000 1,400 0.3500 1.570 - 1.570 1.570 1.570 891 1.5704 0.00%
2002-10-04 0 0.350 - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2002-10-03 0 0.350 - 0.350 0.350 0.350 2,000 700 0.3500 1.570 - 1.570 1.570 1.570 446 1.5704 0.00%
2002-10-02 0 0.350 - 0.350 - - 0 0 - 1.570 - 1.570 - - 0 - 0.00%
2002-09-30 0 0.350 0.360 - - - 0 0 - 1.570 1.615 - - - 0 - 0.00%
2002-09-27 0 0.350 0.350 - - - 0 0 - 1.570 1.570 - - - 0 - 2.94%
2002-09-26 0 0.340 - - - - 0 0 - 1.526 - - - - 0 - 0.00%
2002-09-25 0 0.340 - 0.340 - - 0 0 - 1.526 - 1.526 - - 0 - 0.00%
2002-09-24 0 0.340 - 0.350 - - 0 0 - 1.526 - 1.570 - - 0 - 0.00%
2002-09-23 0 0.340 - 0.350 - - 0 0 - 1.526 - 1.570 - - 0 - 0.00%
2002-09-20 0 0.340 - - - - 0 0 - 1.526 - - - - 0 - 0.00%
2002-09-19 0 0.340 - - - - 0 0 - 1.526 - - - - 0 - 0.00%
2002-09-18 0 0.340 0.340 - - - 0 0 - 1.526 1.526 - - - 0 - 6.25%
2002-09-17 0 0.320 0.280 0.320 - - 0 0 - 1.436 1.256 1.436 - - 0 - 0.00%
2002-09-16 0 0.320 0.340 - - - 0 0 - 1.436 1.526 - - - 0 - 0.00%
2002-09-13 0 0.320 0.300 0.320 0.300 0.325 40,000 12,210 0.3053 1.436 1.346 1.436 1.346 1.458 8,915 1.3696 -8.57%
2002-09-12 0 0.350 0.300 0.350 - - 0 0 - 1.570 1.346 1.570 - - 0 - 0.00%
2002-09-11 0 0.350 - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2002-09-10 0 0.350 0.300 0.350 - - 0 0 - 1.570 1.346 1.570 - - 0 - 0.00%
2002-09-09 0 0.350 0.300 0.350 - - 150,000 52,500 0.3500 1.570 1.346 1.570 - - 33,430 1.5704 0.00%
2002-09-06 0 0.350 0.300 - - - 0 0 - 1.570 1.346 - - - 0 - 0.00%
2002-09-05 0 0.350 0.350 - - - 0 0 - 1.570 1.570 - - - 0 - 7.69%
2002-09-04 0 0.325 0.310 0.340 0.300 0.340 76,000 23,330 0.3070 1.458 1.391 1.526 1.346 1.526 16,938 1.3774 -7.14%
2002-09-03 0 0.350 0.350 0.365 0.320 0.320 250,000 80,000 0.3200 1.570 1.570 1.638 1.436 1.436 55,717 1.4358 9.38%
2002-09-02 0 0.320 - - 0.320 0.320 104,000 33,280 0.3200 1.436 - - 1.436 1.436 23,178 1.4358 -5.88%
2002-08-30 0 0.340 0.340 0.350 0.340 0.350 102,000 34,700 0.3402 1.526 1.526 1.570 1.526 1.570 22,733 1.5264 0.00%
2002-08-29 0 0.340 0.340 0.360 0.320 0.340 246,000 81,640 0.3319 1.526 1.526 1.615 1.436 1.526 54,826 1.4891 0.00%
2002-08-28 0 0.340 0.340 0.350 0.330 0.350 550,000 186,600 0.3393 1.526 1.526 1.570 1.481 1.570 122,578 1.5223 0.00%
2002-08-27 0 0.340 0.340 - 0.300 0.340 852,000 275,970 0.3239 1.526 1.526 - 1.346 1.526 189,885 1.4534 3.03%
2002-08-26 0 0.330 0.310 0.350 - - 0 0 - 1.481 1.391 1.570 - - 0 - 0.00%
2002-08-23 0 0.330 0.310 0.330 0.330 0.330 50,000 16,500 0.3300 1.481 1.391 1.481 1.481 1.481 11,143 1.4807 0.00%
2002-08-22 0 0.330 0.310 0.330 0.330 0.330 4,000 1,320 0.3300 1.481 1.391 1.481 1.481 1.481 891 1.4807 3.13%
2002-08-21 0 0.320 0.305 0.330 0.300 0.320 314,000 96,700 0.3080 1.436 1.369 1.481 1.346 1.436 69,981 1.3818 -3.03%
2002-08-20 0 0.330 0.330 0.340 0.330 0.330 178,000 58,740 0.3300 1.481 1.481 1.526 1.481 1.481 39,671 1.4807 -2.94%
2002-08-19 0 0.340 0.320 0.340 0.310 0.340 112,000 36,380 0.3248 1.526 1.436 1.526 1.391 1.526 24,961 1.4575 6.25%
2002-08-16 0 0.320 0.310 0.340 0.320 0.330 100,000 32,500 0.3250 1.436 1.391 1.526 1.436 1.481 22,287 1.4583 -7.25%
2002-08-15 0 0.345 0.315 0.350 0.335 0.345 170,000 57,800 0.3400 1.548 1.413 1.570 1.503 1.548 37,888 1.5256 1.47%
2002-08-14 0 0.340 0.320 0.350 - - 0 0 - 1.526 1.436 1.570 - - 0 - 0.00%
2002-08-13 0 0.340 0.330 0.350 0.305 0.350 72,000 23,380 0.3247 1.526 1.481 1.570 1.369 1.570 16,047 1.4570 0.00%
2002-08-12 0 0.340 0.330 0.345 0.330 0.340 368,000 122,220 0.3321 1.526 1.481 1.548 1.481 1.526 82,016 1.4902 -2.86%
2002-08-09 0 0.350 0.300 0.350 0.330 0.350 110,000 37,000 0.3364 1.570 1.346 1.570 1.481 1.570 24,516 1.5092 6.06%
2002-08-08 0 0.330 0.300 0.340 - - 0 0 - 1.481 1.346 1.526 - - 0 - 0.00%
2002-08-07 0 0.330 0.305 0.330 0.330 0.330 4,000 1,320 0.3300 1.481 1.369 1.481 1.481 1.481 891 1.4807 8.20%
2002-08-06 0 0.305 0.325 0.330 0.305 0.305 50,000 15,250 0.3050 1.369 1.458 1.481 1.369 1.369 11,143 1.3685 -6.15%
2002-08-05 0 0.325 0.300 0.325 0.340 0.340 50,000 17,000 0.3400 1.458 1.346 1.458 1.526 1.526 11,143 1.5256 1.56%
2002-08-02 0 0.320 0.300 0.340 0.300 0.330 1,756,000 559,320 0.3185 1.436 1.346 1.526 1.346 1.481 391,358 1.4292 0.00%
2002-08-01 0 0.320 0.310 0.340 0.320 0.320 480,000 154,100 0.3210 1.436 1.391 1.526 1.436 1.436 106,977 1.4405 0.00%
2002-07-31 0 0.320 0.320 0.340 0.320 0.330 416,000 135,350 0.3254 1.436 1.436 1.526 1.436 1.481 92,714 1.4599 -1.54%
2002-07-30 0 0.325 0.325 0.340 0.320 0.340 272,000 88,370 0.3249 1.458 1.458 1.526 1.436 1.526 60,620 1.4578 -5.80%
2002-07-29 0 0.345 0.320 0.350 0.280 0.350 844,000 260,520 0.3087 1.548 1.436 1.570 1.256 1.570 188,102 1.3850 -1.43%
2002-07-26 0 0.350 0.285 0.360 0.300 0.360 648,000 222,300 0.3431 1.570 1.279 1.615 1.346 1.615 144,419 1.5393 -5.41%
2002-07-25 0 0.370 0.330 0.370 0.370 0.375 100,000 37,250 0.3725 1.660 1.481 1.660 1.660 1.683 22,287 1.6714 -2.63%
2002-07-24 0 0.380 0.375 0.380 0.375 0.380 130,000 49,250 0.3788 1.705 1.683 1.705 1.683 1.705 28,973 1.6999 -5.00%
2002-07-23 0 0.400 0.390 - 0.400 0.400 70,000 28,000 0.4000 1.795 1.750 - 1.795 1.795 15,601 1.7948 1.27%
2002-07-22 0 0.395 0.395 0.425 0.390 0.390 50,000 19,500 0.3900 1.772 1.772 1.907 1.750 1.750 11,143 1.7499 -10.23%
2002-07-19 0 0.440 0.440 0.450 - - 0 0 - 1.974 1.974 2.019 - - 0 - 3.53%
2002-07-18 0 0.425 0.425 0.450 0.425 0.425 70,000 29,750 0.4250 1.907 1.907 2.019 1.907 1.907 15,601 1.9069 -8.60%
2002-07-17 0 0.465 0.465 0.470 0.420 0.430 280,000 119,400 0.4264 2.086 2.086 2.109 1.885 1.929 62,403 1.9134 -1.06%
2002-07-16 0 0.470 0.470 0.480 0.430 0.430 40,000 17,200 0.4300 2.109 2.109 2.154 1.929 1.929 8,915 1.9294 2.17%
2002-07-15 0 0.460 0.430 0.480 0.460 0.460 48,000 22,080 0.4600 2.064 1.929 2.154 2.064 2.064 10,698 2.0640 -2.13%
2002-07-12 0 0.470 0.440 0.470 0.480 0.480 10,000 4,800 0.4800 2.109 1.974 2.109 2.154 2.154 2,229 2.1537 3.30%
2002-07-11 0 0.455 0.435 0.460 0.410 0.460 402,000 172,970 0.4303 2.042 1.952 2.064 1.840 2.064 89,593 1.9306 1.11%
2002-07-10 0 0.450 0.405 0.450 - - 0 0 - 2.019 1.817 2.019 - - 0 - 0.00%
2002-07-09 0 0.450 0.415 0.450 0.450 0.450 100,000 45,000 0.4500 2.019 1.862 2.019 2.019 2.019 22,287 2.0191 0.00%
2002-07-08 0 0.450 0.450 0.455 0.420 0.420 100,000 42,000 0.4200 2.019 2.019 2.042 1.885 1.885 22,287 1.8845 5.88%
2002-07-05 0 0.425 0.425 0.460 0.425 0.425 20,000 8,500 0.4250 1.907 1.907 2.064 1.907 1.907 4,457 1.9069 -7.61%
2002-07-04 0 0.460 0.430 0.460 - - 0 0 - 2.064 1.929 2.064 - - 0 - 0.00%
2002-07-03 0 0.460 0.410 0.460 0.420 0.460 48,000 20,240 0.4217 2.064 1.840 2.064 1.885 2.064 10,698 1.8920 9.52%
2002-07-02 0 0.420 0.410 0.420 0.410 0.420 234,000 97,340 0.4160 1.885 1.840 1.885 1.840 1.885 52,151 1.8665 -5.62%
2002-06-28 0 0.445 0.445 0.450 0.425 0.430 302,000 129,360 0.4283 1.997 1.997 2.019 1.907 1.929 67,307 1.9220 7.23%
2002-06-27 0 0.415 0.415 0.425 0.400 0.415 264,000 108,810 0.4122 1.862 1.862 1.907 1.795 1.862 58,837 1.8493 0.00%
2002-06-26 0 0.415 - 0.420 0.410 0.420 252,000 104,140 0.4133 1.862 - 1.885 1.840 1.885 56,163 1.8542 -3.49%
2002-06-25 0 0.430 0.425 0.460 0.430 0.460 102,000 43,920 0.4306 1.929 1.907 2.064 1.929 2.064 22,733 1.9320 -3.37%
2002-06-24 0 0.445 0.445 0.465 0.420 0.465 466,000 206,140 0.4424 1.997 1.997 2.086 1.885 2.086 103,857 1.9848 0.00%
2002-06-21 0 0.445 0.405 0.445 0.445 0.445 4,000 1,780 0.4450 1.997 1.817 1.997 1.997 1.997 891 1.9967 8.54%
2002-06-20 0 0.410 0.410 0.430 0.370 0.420 1,154,000 466,270 0.4040 1.840 1.840 1.929 1.660 1.885 257,191 1.8129 -6.82%
2002-06-19 0 0.440 0.410 0.440 0.445 0.450 60,000 26,750 0.4458 1.974 1.840 1.974 1.997 2.019 13,372 2.0004 0.00%
2002-06-18 0 0.440 0.430 0.450 0.440 0.510 520,000 239,700 0.4610 1.974 1.929 2.019 1.974 2.288 115,892 2.0683 -6.38%
2002-06-17 0 0.470 0.425 0.470 0.420 0.470 674,000 303,740 0.4507 2.109 1.907 2.109 1.885 2.109 150,214 2.0221 -2.08%
2002-06-14 0 0.480 0.475 0.480 0.475 0.500 342,000 166,150 0.4858 2.154 2.131 2.154 2.131 2.243 76,221 2.1798 -4.00%
2002-06-13 0 0.500 0.490 0.500 0.490 0.520 180,000 91,140 0.5063 2.243 2.199 2.243 2.199 2.333 40,116 2.2719 0.00%
2002-06-12 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 2.243 2.243 2.333 2.243 2.243 22,287 2.2435 -5.66%
2002-06-11 0 0.530 0.500 0.530 0.500 0.530 120,000 60,860 0.5072 2.378 2.243 2.378 2.243 2.378 26,744 2.2756 1.92%
2002-06-10 0 0.520 0.510 0.520 0.520 0.520 140,000 72,800 0.5200 2.333 2.288 2.333 2.333 2.333 31,202 2.3332 -1.89%
2002-06-07 0 0.530 0.530 0.540 0.520 0.550 734,000 386,280 0.5263 2.378 2.378 2.423 2.333 2.468 163,586 2.3613 0.00%
2002-06-06 0 0.530 0.530 0.540 0.530 0.540 1,060,000 561,820 0.5300 2.378 2.378 2.423 2.378 2.423 236,241 2.3782 3.92%
2002-06-05 0 0.510 0.510 0.530 0.510 0.520 650,000 337,600 0.5194 2.288 2.288 2.378 2.288 2.333 144,865 2.3304 -1.92%
2002-06-04 0 0.520 0.520 0.530 0.520 0.530 460,000 241,500 0.5250 2.333 2.333 2.378 2.333 2.378 102,520 2.3556 -1.89%
2002-06-03 0 0.530 0.520 0.540 0.530 0.540 490,000 262,200 0.5351 2.378 2.333 2.423 2.378 2.423 109,206 2.4010 -1.85%
2002-05-31 0 0.540 0.540 0.550 0.540 0.550 1,250,000 680,800 0.5446 2.423 2.423 2.468 2.423 2.468 278,587 2.4438 -3.57%
2002-05-30 0 0.560 0.550 0.570 0.550 0.560 430,000 238,800 0.5553 2.513 2.468 2.558 2.468 2.513 95,834 2.4918 -1.75%
2002-05-29 0 0.570 0.560 0.580 0.570 0.600 650,000 380,000 0.5846 2.558 2.513 2.602 2.558 2.692 144,865 2.6231 0.00%
2002-05-28 0 0.570 0.570 0.580 0.570 0.590 760,000 442,500 0.5822 2.558 2.558 2.602 2.558 2.647 169,381 2.6125 -3.39%
2002-05-27 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 2.647 2.602 2.647 2.647 2.647 11,143 2.6473 0.00%
2002-05-24 0 0.590 0.570 0.590 0.570 0.590 580,000 337,340 0.5816 2.647 2.558 2.647 2.558 2.647 129,264 2.6097 0.00%
2002-05-23 0 0.590 0.580 0.590 0.580 0.620 1,060,000 631,500 0.5958 2.647 2.602 2.647 2.602 2.782 236,241 2.6731 -4.84%
2002-05-22 0 0.620 0.610 0.620 0.600 0.650 4,104,000 2,560,880 0.6240 2.782 2.737 2.782 2.692 2.917 914,655 2.7998 3.33%
2002-05-21 0 0.600 0.580 0.600 0.570 0.600 350,000 203,000 0.5800 2.692 2.602 2.692 2.558 2.692 78,004 2.6024 1.69%
2002-05-17 0 0.590 0.590 0.600 0.560 0.620 2,050,000 1,227,300 0.5987 2.647 2.647 2.692 2.513 2.782 456,882 2.6863 1.72%
2002-05-16 0 0.580 0.550 0.580 0.580 0.580 50,000 29,000 0.5800 2.602 2.468 2.602 2.602 2.602 11,143 2.6024 0.00%
2002-05-15 0 0.580 0.550 0.570 0.560 0.590 956,000 550,900 0.5763 2.602 2.468 2.558 2.513 2.647 213,063 2.5856 1.75%
2002-05-14 0 0.570 0.550 0.570 0.550 0.570 24,000 13,280 0.5533 2.558 2.468 2.558 2.468 2.558 5,349 2.4828 0.00%
2002-05-13 0 0.570 0.550 0.580 0.550 0.580 352,000 199,720 0.5674 2.558 2.468 2.602 2.468 2.602 78,450 2.5458 -1.72%
2002-05-10 0 0.580 0.560 0.580 0.560 0.580 74,000 41,520 0.5611 2.602 2.513 2.602 2.513 2.602 16,492 2.5175 0.00%
2002-05-09 0 0.580 0.570 0.590 0.580 0.610 876,000 510,560 0.5828 2.602 2.558 2.647 2.602 2.737 195,233 2.6151 -1.69%
2002-05-08 0 0.590 0.590 0.600 0.580 0.620 824,000 487,660 0.5918 2.647 2.647 2.692 2.602 2.782 183,644 2.6555 -1.67%
2002-05-07 0 0.600 0.590 0.600 0.590 0.620 1,766,000 1,052,500 0.5960 2.692 2.647 2.692 2.647 2.782 393,587 2.6741 -3.23%
2002-05-06 0 0.620 0.610 0.620 0.610 0.630 604,000 374,360 0.6198 2.782 2.737 2.782 2.737 2.827 134,613 2.7810 -1.59%
2002-05-03 0 0.630 0.630 0.640 0.600 0.650 2,658,000 1,647,720 0.6199 2.827 2.827 2.872 2.692 2.917 592,386 2.7815 1.61%
2002-05-02 0 0.620 0.600 0.620 0.580 0.640 5,662,000 3,454,680 0.6102 2.782 2.692 2.782 2.602 2.872 1,261,886 2.7377 8.77%
2002-04-30 0 0.570 0.550 0.580 0.570 0.570 50,000 28,500 0.5700 2.558 2.468 2.602 2.558 2.558 11,143 2.5576 0.00%
2002-04-29 0 0.570 0.560 0.580 0.550 0.580 1,042,000 590,300 0.5665 2.558 2.513 2.602 2.468 2.602 232,230 2.5419 3.64%
2002-04-26 0 0.550 0.540 0.550 0.540 0.550 370,000 200,520 0.5419 2.468 2.423 2.468 2.423 2.468 82,462 2.4317 0.00%
2002-04-25 0 0.550 0.540 0.560 0.550 0.560 510,000 282,100 0.5531 2.468 2.423 2.513 2.468 2.513 113,663 2.4819 -1.79%
2002-04-24 0 0.560 0.550 0.560 0.540 0.570 530,000 295,700 0.5579 2.513 2.468 2.513 2.423 2.558 118,121 2.5034 -1.75%
2002-04-23 0 0.570 0.550 0.580 0.520 0.570 1,174,000 641,980 0.5468 2.558 2.468 2.602 2.333 2.558 261,649 2.4536 3.64%
2002-04-22 0 0.550 0.550 0.560 0.520 0.550 460,000 251,900 0.5476 2.468 2.468 2.513 2.333 2.468 102,520 2.4571 -3.51%
2002-04-19 0 0.570 0.570 0.580 0.560 0.570 830,000 469,700 0.5659 2.558 2.558 2.602 2.513 2.558 184,981 2.5392 3.64%
2002-04-18 0 0.550 0.540 0.580 0.540 0.590 2,262,000 1,277,000 0.5645 2.468 2.423 2.602 2.423 2.647 504,130 2.5331 -5.17%
2002-04-17 0 0.580 0.570 0.580 0.530 0.590 4,992,000 2,867,640 0.5744 2.602 2.558 2.602 2.378 2.647 1,112,563 2.5775 13.73%
2002-04-16 0 0.510 0.510 0.520 0.500 0.520 770,000 391,700 0.5087 2.288 2.288 2.333 2.243 2.333 171,609 2.2825 -1.92%
2002-04-15 0 0.520 0.520 0.530 0.510 0.510 20,000 10,200 0.5100 2.333 2.333 2.378 2.288 2.288 4,457 2.2883 0.00%
2002-04-12 0 0.520 0.500 - 0.495 0.540 280,000 142,280 0.5081 2.333 2.243 - 2.221 2.423 62,403 2.2800 5.05%
2002-04-11 0 0.495 0.495 0.500 0.495 0.500 150,000 74,950 0.4997 2.221 2.221 2.243 2.221 2.243 33,430 2.2420 -4.81%
2002-04-10 0 0.520 0.495 0.520 0.490 0.530 196,000 97,020 0.4950 2.333 2.221 2.333 2.199 2.378 43,682 2.2210 0.00%
2002-04-09 0 0.520 0.520 0.530 0.510 0.530 588,000 305,380 0.5194 2.333 2.333 2.378 2.288 2.378 131,047 2.3303 -1.89%
2002-04-08 0 0.530 0.540 0.550 0.530 0.530 342,000 181,260 0.5300 2.378 2.423 2.468 2.378 2.378 76,221 2.3781 1.92%
2002-04-04 0 0.520 0.520 0.540 0.520 0.540 218,000 115,760 0.5310 2.333 2.333 2.423 2.333 2.423 48,585 2.3826 -1.89%
2002-04-03 0 0.530 0.530 0.550 0.530 0.530 730,000 393,900 0.5396 2.378 2.378 2.468 2.378 2.378 162,695 2.4211 -1.85%
2002-04-02 0 0.540 0.530 0.550 0.540 0.570 300,000 162,900 0.5430 2.423 2.378 2.468 2.423 2.558 66,861 2.4364 -1.82%
2002-03-28 0 0.550 0.550 0.560 0.530 0.560 1,122,000 623,620 0.5558 2.468 2.468 2.513 2.378 2.513 250,059 2.4939 5.77%
2002-03-27 0 0.520 0.520 0.530 0.520 0.530 690,000 359,300 0.5207 2.333 2.333 2.378 2.333 2.378 153,780 2.3365 0.00%
2002-03-26 0 0.520 0.520 0.530 0.510 0.530 822,000 430,420 0.5236 2.333 2.333 2.378 2.288 2.378 183,199 2.3495 0.00%
2002-03-25 0 0.520 0.520 0.530 0.520 0.560 848,000 447,920 0.5282 2.333 2.333 2.378 2.333 2.513 188,993 2.3700 -7.14%
2002-03-22 0 0.560 0.560 0.570 0.550 0.570 930,000 524,500 0.5640 2.513 2.513 2.558 2.468 2.558 207,268 2.5305 -1.75%
2002-03-21 0 0.570 0.550 0.570 0.540 0.570 700,000 388,200 0.5546 2.558 2.468 2.558 2.423 2.558 156,008 2.4883 1.79%
2002-03-20 0 0.560 0.560 0.570 0.560 0.570 974,000 547,340 0.5620 2.513 2.513 2.558 2.513 2.558 217,075 2.5214 -1.75%
2002-03-19 0 0.570 0.560 0.570 0.570 0.580 550,000 314,800 0.5724 2.558 2.513 2.558 2.558 2.602 122,578 2.5682 -1.72%
2002-03-18 0 0.580 0.570 0.590 0.570 0.610 1,222,000 719,380 0.5887 2.602 2.558 2.647 2.558 2.737 272,346 2.6414 0.00%
2002-03-15 0 0.580 0.570 0.590 0.570 0.600 1,190,000 696,080 0.5849 2.602 2.558 2.647 2.558 2.692 265,214 2.6246 -3.33%
2002-03-14 0 0.600 0.600 0.630 0.600 0.620 1,332,000 819,720 0.6154 2.692 2.692 2.827 2.692 2.782 296,862 2.7613 -4.76%
2002-03-13 0 0.630 0.620 0.630 0.600 0.670 3,406,000 2,125,960 0.6242 2.827 2.782 2.827 2.692 3.006 759,093 2.8007 -4.55%
2002-03-12 0 0.660 0.650 0.660 0.560 0.670 8,632,000 5,416,800 0.6275 2.961 2.917 2.961 2.513 3.006 1,923,807 2.8157 15.79%
2002-03-11 0 0.570 0.560 0.570 0.560 0.570 708,000 402,080 0.5679 2.558 2.513 2.558 2.513 2.558 157,791 2.5482 1.79%
2002-03-08 0 0.560 0.560 0.570 0.560 0.580 2,118,000 1,205,260 0.5691 2.513 2.513 2.558 2.513 2.602 472,037 2.5533 -3.45%
2002-03-07 0 0.580 0.580 0.590 0.570 0.590 1,774,000 1,026,420 0.5786 2.602 2.602 2.647 2.558 2.647 395,370 2.5961 -1.69%
2002-03-06 0 0.590 0.580 0.590 0.560 0.590 1,798,000 1,035,300 0.5758 2.647 2.602 2.647 2.513 2.647 400,719 2.5836 1.72%
2002-03-05 0 0.580 0.580 0.590 0.580 0.600 1,650,000 975,200 0.5910 2.602 2.602 2.647 2.602 2.692 367,734 2.6519 -1.69%
2002-03-04 0 0.590 0.590 0.600 0.590 0.630 3,344,000 2,029,600 0.6069 2.647 2.647 2.692 2.647 2.827 745,275 2.7233 1.72%
2002-03-01 0 0.580 0.570 0.590 0.580 0.590 1,304,000 759,960 0.5828 2.602 2.558 2.647 2.602 2.647 290,622 2.6149 0.00%
2002-02-28 0 0.580 0.570 0.590 0.560 0.600 3,494,000 2,027,580 0.5803 2.602 2.558 2.647 2.513 2.692 778,705 2.6038 -3.33%
2002-02-27 0 0.600 0.590 0.600 0.580 0.640 5,522,000 3,382,400 0.6125 2.692 2.647 2.692 2.602 2.872 1,230,684 2.7484 -4.76%
2002-02-26 0 0.630 0.630 0.650 0.630 0.670 4,556,000 2,913,820 0.6396 2.827 2.827 2.917 2.827 3.006 1,015,392 2.8696 -4.55%
2002-02-25 0 0.660 0.660 0.670 0.620 0.690 9,858,000 6,512,240 0.6606 2.961 2.961 3.006 2.782 3.096 2,197,045 2.9641 8.20%
2002-02-22 0 0.610 0.610 0.620 0.600 0.650 6,284,000 3,892,080 0.6194 2.737 2.737 2.782 2.692 2.917 1,400,510 2.7790 -7.58%
2002-02-21 0 0.660 0.650 0.660 0.640 0.720 7,174,000 4,818,720 0.6717 2.961 2.917 2.961 2.872 3.231 1,598,864 3.0138 -5.71%
2002-02-20 0 0.700 0.690 0.700 0.670 0.730 9,910,000 7,020,060 0.7084 3.141 3.096 3.141 3.006 3.275 2,208,634 3.1785 1.45%
2002-02-19 0 0.690 0.690 0.700 0.630 0.740 20,804,000 14,519,740 0.6979 3.096 3.096 3.141 2.827 3.320 4,636,572 3.1316 15.00%
2002-02-18 0 0.600 0.600 0.610 0.550 0.620 12,382,000 7,427,100 0.5998 2.692 2.692 2.737 2.468 2.782 2,759,567 2.6914 11.11%
2002-02-15 0 0.540 0.530 0.540 0.500 0.570 7,602,000 4,083,880 0.5372 2.423 2.378 2.423 2.243 2.558 1,694,252 2.4104 0.00%
2002-02-11 0 0.540 0.540 0.550 0.520 0.660 12,044,000 6,953,520 0.5773 2.423 2.423 2.468 2.333 2.961 2,684,237 2.5905 -6.90%
2002-02-08 0 0.580 0.580 0.590 0.415 0.800 77,074,000 48,634,340 0.6310 2.602 2.602 2.647 1.862 3.590 17,177,425 2.8313 27.47%
2002-02-07 0 0.455 0.460 0.470 0.445 1.400 17,296,000 12,655,030 0.7317 2.042 2.064 2.109 1.997 6.282 3,854,747 3.2830 -67.50%
2002-02-06 0 1.400 1.390 1.400 1.380 1.420 5,294,000 7,457,160 1.4086 6.282 6.237 6.282 6.192 6.371 1,179,870 6.3203 -0.71%
2002-02-05 0 1.410 1.400 1.410 1.400 1.440 7,736,000 10,937,260 1.4138 6.327 6.282 6.327 6.282 6.461 1,724,117 6.3437 -2.08%
2002-02-04 0 1.440 1.420 1.440 1.430 1.460 6,854,000 9,879,220 1.4414 6.461 6.371 6.461 6.416 6.551 1,527,546 6.4674 0.00%
2002-02-01 0 1.440 1.420 1.440 1.400 1.450 9,246,000 13,242,240 1.4322 6.461 6.371 6.461 6.282 6.506 2,060,649 6.4262 2.86%
2002-01-31 0 1.400 1.360 1.380 1.380 1.500 9,184,000 13,544,300 1.4748 6.282 6.102 6.192 6.192 6.730 2,046,831 6.6172 -6.04%
2002-01-30 0 1.490 1.480 1.500 1.490 1.510 7,512,000 11,264,680 1.4996 6.686 6.641 6.730 6.686 6.775 1,674,194 6.7284 -1.97%
2002-01-29 0 1.520 1.500 1.520 1.500 1.530 6,676,000 10,131,380 1.5176 6.820 6.730 6.820 6.730 6.865 1,487,875 6.8093 1.33%
2002-01-28 0 1.500 1.500 1.510 1.500 1.520 7,562,000 11,389,220 1.5061 6.730 6.730 6.775 6.730 6.820 1,685,337 6.7578 -0.66%
2002-01-25 0 1.510 1.500 1.510 1.490 1.510 8,164,000 12,240,800 1.4994 6.775 6.730 6.775 6.686 6.775 1,819,505 6.7275 1.34%
2002-01-24 0 1.490 1.480 1.490 1.470 1.530 8,820,000 13,202,280 1.4969 6.686 6.641 6.686 6.596 6.865 1,965,707 6.7163 -1.32%
2002-01-23 0 1.510 1.510 1.520 1.480 1.520 9,016,000 13,506,680 1.4981 6.775 6.775 6.820 6.641 6.820 2,009,389 6.7218 2.72%
2002-01-22 0 1.470 1.470 1.480 1.420 1.470 19,480,000 28,212,520 1.4483 6.596 6.596 6.641 6.371 6.596 4,341,493 6.4983 3.52%
2002-01-21 0 1.420 1.410 1.420 1.410 1.430 6,616,000 9,390,420 1.4194 6.371 6.327 6.371 6.327 6.416 1,474,503 6.3685 0.00%
2002-01-18 0 1.420 1.420 1.430 1.410 1.430 13,864,000 19,701,560 1.4211 6.371 6.371 6.416 6.327 6.416 3,089,859 6.3762 0.71%
2002-01-17 0 1.410 1.400 1.410 1.300 1.420 17,092,000 23,661,800 1.3844 6.327 6.282 6.327 5.833 6.371 3,809,281 6.2116 0.71%
2002-01-16 0 1.400 1.400 1.410 1.390 1.430 7,344,000 10,363,000 1.4111 6.282 6.282 6.327 6.237 6.416 1,636,752 6.3314 -1.41%
2002-01-15 0 1.420 1.420 1.430 1.410 1.440 5,580,000 7,959,480 1.4264 6.371 6.371 6.416 6.327 6.461 1,243,610 6.4003 -1.39%
2002-01-14 0 1.440 1.430 1.440 1.410 1.440 6,600,000 9,446,580 1.4313 6.461 6.416 6.461 6.327 6.461 1,470,937 6.4222 0.00%
2002-01-11 0 1.440 1.430 1.440 1.430 1.450 3,922,000 5,649,500 1.4405 6.461 6.416 6.461 6.416 6.506 874,093 6.4633 0.00%
2002-01-10 0 1.440 1.430 1.440 1.420 1.440 4,932,000 7,056,460 1.4308 6.461 6.416 6.461 6.371 6.461 1,099,191 6.4197 0.70%
2002-01-09 0 1.430 1.420 1.430 1.400 1.430 6,326,000 8,961,460 1.4166 6.416 6.371 6.416 6.282 6.416 1,409,871 6.3562 1.42%
2002-01-08 0 1.410 1.400 1.410 1.400 1.430 4,158,000 5,885,440 1.4154 6.327 6.282 6.327 6.282 6.416 926,690 6.3510 0.00%
2002-01-07 0 1.410 1.400 1.410 1.370 1.410 4,606,000 6,400,120 1.3895 6.327 6.282 6.327 6.147 6.327 1,026,536 6.2347 2.92%
2002-01-04 0 1.370 1.360 1.370 1.310 1.380 10,250,000 13,834,940 1.3498 6.147 6.102 6.147 5.878 6.192 2,284,410 6.0562 0.74%
2002-01-03 0 1.360 1.350 1.360 1.330 1.360 5,972,000 8,034,600 1.3454 6.102 6.057 6.102 5.968 6.102 1,330,975 6.0366 1.49%
2002-01-02 0 1.340 1.330 1.340 1.310 1.340 6,332,000 8,399,400 1.3265 6.012 5.968 6.012 5.878 6.012 1,411,208 5.9519 0.75%
2001-12-31 0 1.330 1.320 1.340 1.310 1.340 4,290,000 5,675,580 1.3230 5.968 5.923 6.012 5.878 6.012 956,109 5.9361 0.00%
2001-12-28 0 1.330 1.320 1.340 1.300 1.340 9,340,000 12,347,800 1.3220 5.968 5.923 6.012 5.833 6.012 2,081,599 5.9319 2.31%
2001-12-27 0 1.300 1.300 1.310 1.270 1.310 7,466,000 9,631,340 1.2900 5.833 5.833 5.878 5.698 5.878 1,663,942 5.7883 3.17%
2001-12-24 0 1.260 1.250 1.270 1.250 1.270 6,454,000 8,104,380 1.2557 5.654 5.609 5.698 5.609 5.698 1,438,398 5.6343 1.61%
2001-12-21 0 1.240 1.230 1.240 1.230 1.240 9,954,000 12,285,040 1.2342 5.564 5.519 5.564 5.519 5.564 2,218,441 5.5377 0.00%
2001-12-20 0 1.240 1.230 1.250 1.210 1.250 14,414,000 17,722,680 1.2295 5.564 5.519 5.609 5.429 5.609 3,212,437 5.5169 2.48%
2001-12-19 0 1.210 1.200 1.210 1.130 1.210 26,332,000 30,921,580 1.1743 5.429 5.384 5.429 5.070 5.429 5,868,593 5.2690 7.08%
2001-12-18 0 1.130 1.120 1.130 1.080 1.140 13,236,000 14,779,280 1.1166 5.070 5.025 5.070 4.846 5.115 2,949,897 5.0101 4.63%
2001-12-17 0 1.080 1.080 1.090 1.000 1.090 19,804,000 20,770,480 1.0488 4.846 4.846 4.891 4.487 4.891 4,413,703 4.7059 5.88%
2001-12-14 0 1.020 1.010 1.020 0.960 1.020 18,730,000 18,446,760 0.9849 4.577 4.532 4.577 4.307 4.577 4,174,341 4.4191 6.25%
2001-12-13 0 0.960 0.950 0.960 0.950 0.970 6,494,000 6,206,420 0.9557 4.307 4.263 4.307 4.263 4.352 1,447,313 4.2882 -1.03%
2001-12-12 0 0.970 0.950 0.970 0.950 0.970 10,978,000 10,506,060 0.9570 4.352 4.263 4.352 4.263 4.352 2,446,659 4.2940 0.00%
2001-12-11 0 0.970 0.960 0.970 0.920 0.970 14,088,000 13,387,280 0.9503 4.352 4.307 4.352 4.128 4.352 3,139,782 4.2638 0.00%
2001-12-10 0 0.970 0.960 0.970 0.940 0.980 19,424,000 18,685,220 0.9620 4.352 4.307 4.352 4.218 4.397 4,329,012 4.3163 0.00%
2001-12-07 0 0.970 0.960 0.970 0.910 0.970 21,150,000 19,877,060 0.9398 4.352 4.307 4.352 4.083 4.352 4,713,685 4.2169 6.59%
2001-12-06 0 0.910 0.890 0.900 0.860 0.920 21,188,000 18,869,840 0.8906 4.083 3.993 4.038 3.859 4.128 4,722,154 3.9960 3.41%
2001-12-05 0 0.880 0.870 0.880 0.860 0.880 12,104,000 10,536,360 0.8705 3.949 3.904 3.949 3.859 3.949 2,697,609 3.9058 1.15%
2001-12-04 0 0.870 0.870 0.880 0.840 0.880 11,636,000 10,069,320 0.8654 3.904 3.904 3.949 3.769 3.949 2,593,307 3.8828 0.00%
2001-12-03 0 0.870 0.850 0.870 0.830 0.880 11,150,000 9,556,900 0.8571 3.904 3.814 3.904 3.724 3.949 2,484,992 3.8458 2.35%
2001-11-30 0 0.850 0.840 0.850 0.810 0.880 12,166,000 10,271,540 0.8443 3.814 3.769 3.814 3.634 3.949 2,711,427 3.7882 0.00%
2001-11-29 0 0.850 0.840 0.850 0.800 0.860 11,122,000 9,374,560 0.8429 3.814 3.769 3.814 3.590 3.859 2,478,752 3.7820 6.25%
2001-11-28 0 0.800 0.790 0.800 0.730 0.800 11,204,000 8,590,500 0.7667 3.590 3.545 3.590 3.275 3.590 2,497,027 3.4403 11.11%
2001-11-27 0 0.720 0.710 0.720 0.660 0.720 16,086,000 11,014,200 0.6847 3.231 3.186 3.231 2.961 3.231 3,585,075 3.0722 9.09%
2001-11-26 0 0.660 0.650 0.670 0.620 0.670 11,378,000 7,295,280 0.6412 2.961 2.917 3.006 2.782 3.006 2,535,806 2.8769 6.45%
2001-11-23 0 0.620 0.610 0.620 0.510 0.630 15,966,000 9,305,240 0.5828 2.782 2.737 2.782 2.288 2.827 3,558,331 2.6151 21.57%
2001-11-22 0 0.510 0.500 0.510 0.400 0.510 11,042,000 4,936,950 0.4471 2.288 2.243 2.288 1.795 2.288 2,460,922 2.0061 25.93%
2001-11-21 0 0.405 0.400 0.405 0.400 0.405 2,120,000 849,100 0.4005 1.817 1.795 1.817 1.795 1.817 472,483 1.7971 0.00%
2001-11-20 0 0.405 0.400 0.405 0.405 0.405 100,000 40,500 0.4050 1.817 1.795 1.817 1.817 1.817 22,287 1.8172 2.53%
2001-11-19 0 0.395 0.385 0.415 0.395 0.395 26,000 10,270 0.3950 1.772 1.727 1.862 1.772 1.772 5,795 1.7723 2.60%
2001-11-16 0 0.385 0.385 0.415 - - 0 0 - 1.727 1.727 1.862 - - 0 - 0.00%
2001-11-15 0 0.385 0.380 0.425 0.385 0.385 2,000 770 0.3850 1.727 1.705 1.907 1.727 1.727 446 1.7275 -4.94%
2001-11-14 0 0.405 0.405 0.425 0.380 0.385 100,000 38,250 0.3825 1.817 1.817 1.907 1.705 1.727 22,287 1.7163 0.00%
2001-11-13 0 0.405 0.385 0.425 - - 0 0 - 1.817 1.727 1.907 - - 0 - 0.00%
2001-11-12 0 0.405 0.385 0.425 - - 0 0 - 1.817 1.727 1.907 - - 0 - 0.00%
2001-11-09 0 0.405 0.380 0.405 - - 0 0 - 1.817 1.705 1.817 - - 0 - 0.00%
2001-11-08 0 0.405 0.380 0.405 0.400 0.405 3,750,000 1,500,750 0.4002 1.817 1.705 1.817 1.795 1.817 835,760 1.7957 6.58%
2001-11-07 0 0.380 0.355 - 0.360 0.380 1,000,000 368,400 0.3684 1.705 1.593 - 1.615 1.705 222,869 1.6530 0.00%
2001-11-06 0 0.380 - 0.380 - - 0 0 - 1.705 - 1.705 - - 0 - 0.00%
2001-11-05 0 0.380 - 0.385 - - 0 0 - 1.705 - 1.727 - - 0 - 0.00%
2001-11-02 0 0.380 - 0.385 - - 0 0 - 1.705 - 1.727 - - 0 - 0.00%
2001-11-01 0 0.380 - 0.380 - - 0 0 - 1.705 - 1.705 - - 0 - 0.00%
2001-10-31 0 0.380 - 0.385 - - 0 0 - 1.705 - 1.727 - - 0 - 0.00%
2001-10-30 0 0.380 - 0.380 0.380 0.380 150,000 57,000 0.3800 1.705 - 1.705 1.705 1.705 33,430 1.7050 1.33%
2001-10-29 0 0.375 0.360 0.380 0.350 0.375 1,720,000 622,020 0.3616 1.683 1.615 1.705 1.570 1.683 383,335 1.6227 1.35%
2001-10-26 0 0.370 - - 0.360 0.360 50,000 18,000 0.3600 1.660 - - 1.615 1.615 11,143 1.6153 -2.63%
2001-10-24 0 0.380 - 0.380 0.380 0.385 100,000 38,250 0.3825 1.705 - 1.705 1.705 1.727 22,287 1.7163 -1.30%
2001-10-23 0 0.385 0.385 0.390 - - 0 0 - 1.727 1.727 1.750 - - 0 - 4.05%
2001-10-22 0 0.370 0.350 0.380 0.365 0.370 100,000 36,750 0.3675 1.660 1.570 1.705 1.638 1.660 22,287 1.6489 -3.90%
2001-10-19 0 0.385 0.385 0.390 0.380 0.380 50,000 19,000 0.3800 1.727 1.727 1.750 1.705 1.705 11,143 1.7050 -2.53%
2001-10-18 0 0.395 - 0.395 - - 0 0 - 1.772 - 1.772 - - 0 - 0.00%
2001-10-17 0 0.395 - 0.400 - - 0 0 - 1.772 - 1.795 - - 0 - 0.00%
2001-10-16 0 0.395 - 0.395 - - 0 0 - 1.772 - 1.772 - - 0 - 0.00%
2001-10-15 0 0.395 - 0.410 - - 0 0 - 1.772 - 1.840 - - 0 - 0.00%
2001-10-12 0 0.395 0.330 0.395 0.370 0.395 62,000 23,240 0.3748 1.772 1.481 1.772 1.660 1.772 13,818 1.6819 -1.25%
2001-10-11 0 0.400 - 0.410 - - 0 0 - 1.795 - 1.840 - - 0 - 0.00%
2001-10-10 0 0.400 - 0.425 - - 0 0 - 1.795 - 1.907 - - 0 - 0.00%
2001-10-09 0 0.400 - 0.425 - - 0 0 - 1.795 - 1.907 - - 0 - 0.00%
2001-10-08 0 0.400 - 0.425 0.380 0.400 32,000 12,200 0.3813 1.795 - 1.907 1.705 1.795 7,132 1.7106 2.56%
2001-10-05 0 0.390 - 0.425 - - 0 0 - 1.750 - 1.907 - - 0 - 0.00%
2001-10-04 0 0.390 - 0.410 - - 0 0 - 1.750 - 1.840 - - 0 - 0.00%
2001-10-03 0 0.390 - 0.425 0.390 0.390 90,000 35,100 0.3900 1.750 - 1.907 1.750 1.750 20,058 1.7499 -2.50%
2001-09-28 0 0.400 - 0.400 - - 0 0 - 1.795 - 1.795 - - 0 - 0.00%
2001-09-27 0 0.400 - 0.425 - - 0 0 - 1.795 - 1.907 - - 0 - 0.00%
2001-09-26 0 0.400 - 0.400 - - 0 0 - 1.795 - 1.795 - - 0 - 0.00%
2001-09-25 0 0.400 - 0.405 - - 0 0 - 1.795 - 1.817 - - 0 - 0.00%
2001-09-24 0 0.400 - 0.400 - - 0 0 - 1.795 - 1.795 - - 0 - 0.00%
2001-09-21 0 0.400 - 0.400 - - 0 0 - 1.795 - 1.795 - - 0 - -2.44%
2001-09-20 0 0.410 - 0.420 - - 0 0 - 1.840 - 1.885 - - 0 - 0.00%
2001-09-19 0 0.410 - 0.410 0.370 0.410 348,000 138,680 0.3985 1.840 - 1.840 1.660 1.840 77,559 1.7881 0.00%
2001-09-18 0 0.410 - 0.410 0.375 0.410 54,000 20,390 0.3776 1.840 - 1.840 1.683 1.840 12,035 1.6942 5.13%
2001-09-17 0 0.390 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2001-09-14 0 0.390 - 0.390 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
2001-09-13 0 0.390 - - 0.390 0.390 90,000 35,100 0.3900 1.750 - - 1.750 1.750 20,058 1.7499 0.00%
2001-09-12 0 0.390 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2001-09-11 0 0.390 0.385 0.400 0.390 0.390 20,000 7,800 0.3900 1.750 1.727 1.795 1.750 1.750 4,457 1.7499 0.00%
2001-09-10 0 0.390 0.390 0.400 0.385 0.385 30,000 11,550 0.3850 1.750 1.750 1.795 1.727 1.727 6,686 1.7275 1.30%
2001-09-07 0 0.385 0.385 0.395 0.385 0.395 20,000 7,800 0.3900 1.727 1.727 1.772 1.727 1.772 4,457 1.7499 -3.75%
2001-09-06 0 0.400 0.385 0.400 - - 0 0 - 1.795 1.727 1.795 - - 0 - 0.00%
2001-09-05 0 0.400 0.385 0.400 0.385 0.400 182,000 71,690 0.3939 1.795 1.727 1.795 1.727 1.795 40,562 1.7674 0.00%
2001-09-04 0 0.400 0.380 0.400 0.390 0.400 100,000 39,350 0.3935 1.795 1.705 1.795 1.750 1.795 22,287 1.7656 1.27%
2001-09-03 0 0.395 0.385 0.400 - - 0 0 - 1.772 1.727 1.795 - - 0 - 0.00%
2001-08-31 0 0.395 - 0.400 0.395 0.395 100,000 39,500 0.3950 1.772 - 1.795 1.772 1.772 22,287 1.7723 0.00%
2001-08-30 0 0.395 0.385 0.400 0.395 0.395 902,000 356,290 0.3950 1.772 1.727 1.795 1.772 1.772 201,028 1.7723 0.00%
2001-08-29 0 0.395 0.380 0.400 - - 50,000 19,750 0.3950 1.772 1.705 1.795 - - 11,143 1.7723 0.00%
2001-08-28 0 0.395 0.390 0.395 0.395 0.395 2,502,000 988,290 0.3950 1.772 1.750 1.772 1.772 1.772 557,619 1.7723 -1.25%
2001-08-27 0 0.400 0.395 0.400 0.395 0.400 4,640,000 1,855,800 0.4000 1.795 1.772 1.795 1.772 1.795 1,034,113 1.7946 0.00%
2001-08-24 0 0.400 0.395 0.400 0.395 0.405 3,070,000 1,233,090 0.4017 1.795 1.772 1.795 1.772 1.817 684,209 1.8022 0.00%
2001-08-23 0 0.400 0.395 0.400 0.400 0.405 3,720,000 1,505,500 0.4047 1.795 1.772 1.795 1.795 1.817 829,074 1.8159 -1.23%
2001-08-22 0 0.405 0.395 0.405 0.400 0.405 2,448,000 987,210 0.4033 1.817 1.772 1.817 1.795 1.817 545,584 1.8095 0.00%
2001-08-21 0 0.405 0.395 0.405 0.400 0.405 3,300,000 1,329,000 0.4027 1.817 1.772 1.817 1.795 1.817 735,469 1.8070 1.25%
2001-08-20 0 0.400 0.395 0.400 0.400 0.410 1,864,000 762,490 0.4091 1.795 1.772 1.795 1.795 1.840 415,428 1.8354 -3.61%
2001-08-17 0 0.415 0.405 0.415 0.395 0.415 3,684,000 1,492,040 0.4050 1.862 1.817 1.862 1.772 1.862 821,050 1.8172 2.47%
2001-08-16 0 0.405 0.400 0.405 0.400 0.405 714,000 288,770 0.4044 1.817 1.795 1.817 1.795 1.817 159,129 1.8147 -1.22%
2001-08-15 0 0.410 0.405 0.410 0.405 0.410 4,810,000 1,965,100 0.4085 1.840 1.817 1.840 1.817 1.840 1,072,001 1.8331 -1.20%
2001-08-14 0 0.415 0.410 0.420 0.410 0.415 1,548,000 637,420 0.4118 1.862 1.840 1.885 1.840 1.862 345,002 1.8476 0.00%
2001-08-13 0 0.415 0.410 0.415 0.400 0.415 4,138,000 1,681,350 0.4063 1.862 1.840 1.862 1.795 1.862 922,233 1.8231 3.75%
2001-08-10 0 0.400 0.395 0.400 0.395 0.405 1,070,000 428,000 0.4000 1.795 1.772 1.795 1.772 1.817 238,470 1.7948 -2.44%
2001-08-09 0 0.410 0.395 0.410 0.395 0.420 3,610,000 1,468,570 0.4068 1.840 1.772 1.840 1.772 1.885 804,558 1.8253 2.50%
2001-08-08 0 0.400 0.395 0.405 0.390 0.430 9,672,000 3,936,030 0.4070 1.795 1.772 1.817 1.750 1.929 2,155,591 1.8260 0.00%
2001-08-07 0 0.400 0.395 0.400 0.395 0.400 5,508,000 2,199,310 0.3993 1.795 1.772 1.795 1.772 1.795 1,227,564 1.7916 -1.23%
2001-08-06 0 0.405 0.395 0.415 0.400 0.440 8,240,000 3,399,400 0.4125 1.817 1.772 1.862 1.795 1.974 1,836,443 1.8511 -4.71%
2001-08-03 0 0.425 0.435 0.440 0.415 0.440 5,708,000 2,423,320 0.4245 1.907 1.952 1.974 1.862 1.974 1,272,138 1.9049 1.19%
2001-08-02 0 0.420 0.410 0.420 0.370 0.440 3,272,000 1,352,960 0.4135 1.885 1.840 1.885 1.660 1.974 729,228 1.8553 10.53%
2001-08-01 0 0.380 0.365 0.380 0.365 0.380 3,000,000 1,096,300 0.3654 1.705 1.638 1.705 1.638 1.705 668,608 1.6397 0.00%
2001-07-31 0 0.380 0.360 0.380 0.360 0.380 18,282,000 6,582,520 0.3601 1.705 1.615 1.705 1.615 1.705 4,074,496 1.6155 11.76%
2001-07-30 0 0.340 0.340 0.360 0.340 0.400 26,148,000 9,617,810 0.3678 1.526 1.526 1.615 1.526 1.795 5,827,585 1.6504 -1.45%
2001-07-27 0 0.345 0.345 0.400 0.345 0.400 5,286,000 1,901,940 0.3598 1.548 1.548 1.795 1.548 1.795 1,178,087 1.6144 -6.76%
2001-07-26 0 0.370 0.365 0.410 0.300 0.390 1,384,000 493,270 0.3564 1.660 1.638 1.840 1.346 1.750 308,451 1.5992 -10.84%
2001-07-24 0 0.415 0.410 0.415 0.415 0.440 130,000 54,700 0.4208 1.862 1.840 1.862 1.862 1.974 28,973 1.8880 -6.74%
2001-07-23 0 0.445 0.445 0.450 0.435 0.460 748,000 329,730 0.4408 1.997 1.997 2.019 1.952 2.064 166,706 1.9779 2.30%
2001-07-20 0 0.435 0.435 0.540 0.420 0.425 110,000 46,300 0.4209 1.952 1.952 2.423 1.885 1.907 24,516 1.8886 8.75%
2001-07-19 0 0.400 0.400 0.450 0.400 0.420 6,000 2,440 0.4067 1.795 1.795 2.019 1.795 1.885 1,337 1.8247 -13.04%
2001-07-18 0 0.460 0.400 0.460 0.460 0.460 66,000 30,360 0.4600 2.064 1.795 2.064 2.064 2.064 14,709 2.0640 9.52%
2001-07-17 0 0.420 - 0.600 - - 0 0 - 1.885 - 2.692 - - 0 - 0.00%
2001-07-16 0 0.420 0.380 0.420 0.440 0.440 120,000 52,800 0.4400 1.885 1.705 1.885 1.974 1.974 26,744 1.9743 -4.55%
2001-07-13 0 0.440 - 0.480 - - 0 0 - 1.974 - 2.154 - - 0 - 0.00%
2001-07-12 0 0.440 0.400 0.600 0.400 0.440 6,826,000 2,732,400 0.4003 1.974 1.795 2.692 1.795 1.974 1,521,306 1.7961 33.33%
2001-07-11 0 0.330 0.325 - - - 0 0 - 1.481 1.458 - - - 0 - 0.00%
2001-07-10 0 0.330 0.325 0.570 0.330 0.355 410,000 140,450 0.3426 1.481 1.458 2.558 1.481 1.593 91,376 1.5370 -9.59%
2001-07-09 0 0.365 0.365 - 0.365 0.400 110,000 43,300 0.3936 1.638 1.638 - 1.638 1.795 24,516 1.7662 -17.05%
2001-07-05 0 0.440 0.445 0.490 0.430 0.450 18,000 7,940 0.4411 1.974 1.997 2.199 1.929 2.019 4,012 1.9792 -2.22%
2001-07-04 0 0.450 - 0.520 0.450 0.510 786,000 378,700 0.4818 2.019 - 2.333 2.019 2.288 175,175 2.1618 -10.00%
2001-07-03 0 0.500 0.500 0.520 0.450 0.490 36,000 16,440 0.4567 2.243 2.243 2.333 2.019 2.199 8,023 2.0490 -10.71%
2001-06-29 0 0.560 0.550 0.690 - - 0 0 - 2.513 2.468 3.096 - - 0 - 0.00%
2001-06-28 0 0.560 0.560 0.650 0.560 0.560 20,000 11,200 0.5600 2.513 2.513 2.917 2.513 2.513 4,457 2.5127 -3.45%
2001-06-27 0 0.580 0.550 - - - 0 0 - 2.602 2.468 - - - 0 - 0.00%
2001-06-26 0 0.580 0.550 0.900 - - 0 0 - 2.602 2.468 4.038 - - 0 - 0.00%
2001-06-22 0 0.580 0.550 0.600 - - 0 0 - 2.602 2.468 2.692 - - 0 - 0.00%
2001-06-21 0 0.580 0.550 0.620 - - 0 0 - 2.602 2.468 2.782 - - 0 - 0.00%
2001-06-20 0 0.580 0.550 0.650 - - 0 0 - 2.602 2.468 2.917 - - 0 - 0.00%
2001-06-19 0 0.580 0.580 - 0.550 0.570 96,000 53,800 0.5604 2.602 2.602 - 2.468 2.558 21,395 2.5146 1.75%
2001-06-18 0 0.570 0.570 0.760 - - 0 0 - 2.558 2.558 3.410 - - 0 - 0.00%
2001-06-15 0 0.570 0.570 0.600 0.560 0.570 90,000 50,800 0.5644 2.558 2.558 2.692 2.513 2.558 20,058 2.5326 1.79%
2001-06-14 0 0.560 0.550 1.000 0.560 0.600 170,000 98,400 0.5788 2.513 2.468 4.487 2.513 2.692 37,888 2.5971 -5.08%
2001-06-13 0 0.590 0.570 0.590 0.590 0.590 20,000 11,800 0.5900 2.647 2.558 2.647 2.647 2.647 4,457 2.6473 5.36%
2001-06-12 0 0.560 0.560 0.600 - - 0 0 - 2.513 2.513 2.692 - - 0 - 1.82%
2001-06-11 0 0.550 0.520 0.630 - - 0 0 - 2.468 2.333 2.827 - - 0 - 0.00%
2001-06-08 0 0.550 0.520 0.630 0.550 0.550 48,000 26,400 0.5500 2.468 2.333 2.827 2.468 2.468 10,698 2.4678 0.00%
2001-06-07 0 0.550 0.520 - - - 0 0 - 2.468 2.333 - - - 0 - 0.00%
2001-06-06 0 0.550 0.520 0.690 - - 0 0 - 2.468 2.333 3.096 - - 0 - 0.00%
2001-06-05 0 0.550 0.520 0.700 0.550 0.550 20,000 11,000 0.5500 2.468 2.333 3.141 2.468 2.468 4,457 2.4678 0.00%
2001-06-04 0 0.550 0.550 0.680 0.550 0.550 94,000 51,700 0.5500 2.468 2.468 3.051 2.468 2.468 20,950 2.4678 0.00%
2001-06-01 0 0.550 0.520 0.550 0.550 0.550 106,000 58,300 0.5500 2.468 2.333 2.468 2.468 2.468 23,624 2.4678 -8.33%
2001-05-31 0 0.600 0.500 0.600 0.560 0.600 92,000 52,400 0.5696 2.692 2.243 2.692 2.513 2.692 20,504 2.5556 -6.25%
2001-05-30 0 0.640 0.560 0.640 0.640 0.640 60,000 38,400 0.6400 2.872 2.513 2.872 2.872 2.872 13,372 2.8716 0.00%
2001-05-29 0 0.640 0.600 0.640 0.600 0.650 146,000 90,280 0.6184 2.872 2.692 2.872 2.692 2.917 32,539 2.7745 14.29%
2001-05-28 0 0.560 0.550 1.040 - - 0 0 - 2.513 2.468 4.666 - - 0 - 0.00%
2001-05-25 0 0.560 0.550 - - - 0 0 - 2.513 2.468 - - - 0 - 0.00%
2001-05-24 0 0.560 0.540 0.560 0.550 0.560 102,000 56,120 0.5502 2.513 2.423 2.513 2.468 2.513 22,733 2.4687 3.70%
2001-05-23 0 0.540 0.500 0.580 0.540 0.540 110,000 59,400 0.5400 2.423 2.243 2.602 2.423 2.423 24,516 2.4229 0.00%
2001-05-22 0 0.540 0.500 0.540 0.500 0.540 128,000 65,600 0.5125 2.423 2.243 2.423 2.243 2.423 28,527 2.2996 10.20%
2001-05-21 0 0.490 0.460 0.490 0.450 0.490 64,000 30,780 0.4809 2.199 2.064 2.199 2.019 2.199 14,264 2.1579 8.89%
2001-05-18 0 0.450 0.450 0.480 0.450 0.450 20,000 9,000 0.4500 2.019 2.019 2.154 2.019 2.019 4,457 2.0191 -2.17%
2001-05-17 0 0.460 0.450 0.500 - - 0 0 - 2.064 2.019 2.243 - - 0 - 0.00%
2001-05-16 0 0.460 0.460 0.500 0.450 0.500 102,000 48,900 0.4794 2.064 2.064 2.243 2.019 2.243 22,733 2.1511 -4.17%
2001-05-15 0 0.480 0.450 0.490 0.450 0.480 194,000 90,600 0.4670 2.154 2.019 2.199 2.019 2.154 43,237 2.0954 21.52%
2001-05-14 0 0.395 0.385 - - - 0 0 - 1.772 1.727 - - - 0 - 0.00%
2001-05-11 0 0.395 0.385 - - - 0 0 - 1.772 1.727 - - - 0 - 0.00%
2001-05-10 0 0.395 0.395 - 0.395 0.395 2,000 790 0.3950 1.772 1.772 - 1.772 1.772 446 1.7723 2.60%
2001-05-09 0 0.385 0.385 - - - 0 0 - 1.727 1.727 - - - 0 - 0.00%
2001-05-08 0 0.385 0.385 - - - 0 0 - 1.727 1.727 - - - 0 - 0.00%
2001-05-07 0 0.385 0.385 - 0.380 0.410 300,000 120,320 0.4011 1.727 1.727 - 1.705 1.840 66,861 1.7996 -6.10%
2001-05-04 0 0.410 0.400 0.440 - - 0 0 - 1.840 1.795 1.974 - - 0 - 0.00%
2001-05-03 0 0.410 0.410 0.450 0.410 0.410 68,000 27,880 0.4100 1.840 1.840 2.019 1.840 1.840 15,155 1.8396 -6.82%
2001-05-02 0 0.440 0.410 0.480 0.400 0.440 52,000 20,880 0.4015 1.974 1.840 2.154 1.795 1.974 11,589 1.8017 17.33%
2001-04-27 0 0.375 0.375 0.405 0.370 0.380 132,000 49,550 0.3754 1.683 1.683 1.817 1.660 1.705 29,419 1.6843 -6.25%
2001-04-26 0 0.400 0.380 0.420 0.400 0.420 36,000 14,520 0.4033 1.795 1.705 1.885 1.795 1.885 8,023 1.8097 2.56%
2001-04-25 0 0.390 - 0.425 - - 0 0 - 1.750 - 1.907 - - 0 - 0.00%
2001-04-24 0 0.390 0.370 0.420 - - 0 0 - 1.750 1.660 1.885 - - 0 - 0.00%
2001-04-23 0 0.390 0.370 0.430 - - 0 0 - 1.750 1.660 1.929 - - 0 - 0.00%
2001-04-20 0 0.390 - 0.440 0.390 0.390 108,000 42,120 0.3900 1.750 - 1.974 1.750 1.750 24,070 1.7499 -9.30%
2001-04-19 0 0.430 0.395 0.455 - - 0 0 - 1.929 1.772 2.042 - - 0 - 0.00%
2001-04-18 0 0.430 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
2001-04-17 0 0.430 - - 0.430 0.430 40,000 17,200 0.4300 1.929 - - 1.929 1.929 8,915 1.9294 -2.27%
2001-04-12 0 0.440 0.420 0.465 0.440 0.440 80,000 35,200 0.4400 1.974 1.885 2.086 1.974 1.974 17,830 1.9743 0.00%
2001-04-11 0 0.440 0.440 0.465 - - 0 0 - 1.974 1.974 2.086 - - 0 - 0.00%
2001-04-10 0 0.440 - 0.450 - - 0 0 - 1.974 - 2.019 - - 0 - 0.00%
2001-04-09 0 0.440 - 0.450 - - 0 0 - 1.974 - 2.019 - - 0 - 0.00%
2001-04-06 0 0.440 0.415 0.460 0.440 0.450 230,000 102,200 0.4443 1.974 1.862 2.064 1.974 2.019 51,260 1.9938 1.15%
2001-04-04 0 0.435 - 0.435 0.435 0.435 14,000 6,090 0.4350 1.952 - 1.952 1.952 1.952 3,120 1.9518 8.75%
2001-04-03 0 0.400 0.390 - - - 0 0 - 1.795 1.750 - - - 0 - 0.00%
2001-04-02 0 0.400 0.400 - 0.375 0.400 102,000 40,750 0.3995 1.795 1.795 - 1.683 1.795 22,733 1.7926 3.90%
2001-03-30 0 0.385 0.380 0.400 0.385 0.390 70,000 27,050 0.3864 1.727 1.705 1.795 1.727 1.750 15,601 1.7339 -3.75%
2001-03-29 0 0.400 0.370 0.400 0.380 0.415 178,000 70,240 0.3946 1.795 1.660 1.795 1.705 1.862 39,671 1.7706 -2.44%
2001-03-28 0 0.410 0.370 - - - 40,000 15,600 0.3900 1.840 1.660 - - - 8,915 1.7499 0.00%
2001-03-27 0 0.410 0.410 0.435 0.395 0.395 40,000 15,800 0.3950 1.840 1.840 1.952 1.772 1.772 8,915 1.7723 -1.20%
2001-03-26 0 0.415 - - - - 0 0 - 1.862 - - - - 0 - 0.00%
2001-03-23 0 0.415 - - - - 0 0 - 1.862 - - - - 0 - 0.00%
2001-03-22 0 0.415 - - - - 0 0 - 1.862 - - - - 0 - 0.00%
2001-03-21 0 0.415 - - - - 0 0 - 1.862 - - - - 0 - 0.00%
2001-03-20 0 0.415 - 0.440 - - 0 0 - 1.862 - 1.974 - - 0 - 0.00%
2001-03-19 0 0.415 - - - - 0 0 - 1.862 - - - - 0 - 0.00%
2001-03-16 0 0.415 - - - - 0 0 - 1.862 - - - - 0 - 0.00%
2001-03-15 0 0.415 - - - - 0 0 - 1.862 - - - - 0 - 0.00%
2001-03-14 0 0.415 - 0.430 - - 0 0 - 1.862 - 1.929 - - 0 - 0.00%
2001-03-13 0 0.415 0.400 - - - 0 0 - 1.862 1.795 - - - 0 - 0.00%
2001-03-12 0 0.415 0.375 0.430 0.415 0.415 80,000 33,200 0.4150 1.862 1.683 1.929 1.862 1.862 17,830 1.8621 -3.49%
2001-03-09 0 0.430 - - - - 0 0 - 1.929 - - - - 0 - 0.00%
2001-03-08 0 0.430 0.415 0.450 - - 0 0 - 1.929 1.862 2.019 - - 0 - 0.00%
2001-03-07 0 0.430 0.420 0.465 - - 0 0 - 1.929 1.885 2.086 - - 0 - 0.00%
2001-03-06 0 0.430 0.415 0.470 0.430 0.430 150,000 64,500 0.4300 1.929 1.862 2.109 1.929 1.929 33,430 1.9294 -4.44%
2001-03-05 0 0.450 0.440 0.470 0.450 0.470 180,000 82,150 0.4564 2.019 1.974 2.109 2.019 2.109 40,116 2.0478 -6.25%
2001-03-02 0 0.480 0.455 0.495 - - 0 0 - 2.154 2.042 2.221 - - 0 - 0.00%
2001-03-01 0 0.480 - 0.500 - - 0 0 - 2.154 - 2.243 - - 0 - 0.00%
2001-02-28 0 0.480 - 0.500 - - 0 0 - 2.154 - 2.243 - - 0 - 0.00%
2001-02-27 0 0.480 0.480 0.490 0.480 0.480 40,000 19,200 0.4800 2.154 2.154 2.199 2.154 2.154 8,915 2.1537 -2.04%
2001-02-26 0 0.490 0.470 0.500 - - 0 0 - 2.199 2.109 2.243 - - 0 - 0.00%
2001-02-23 0 0.490 0.470 0.500 0.490 0.490 50,000 24,500 0.4900 2.199 2.109 2.243 2.199 2.199 11,143 2.1986 3.16%
2001-02-22 0 0.475 0.465 0.500 - - 0 0 - 2.131 2.086 2.243 - - 0 - 0.00%
2001-02-21 0 0.475 0.460 0.500 0.475 0.475 150,000 71,250 0.4750 2.131 2.064 2.243 2.131 2.131 33,430 2.1313 0.00%
2001-02-20 0 0.475 0.475 0.500 0.475 0.480 202,000 96,950 0.4800 2.131 2.131 2.243 2.131 2.154 45,020 2.1535 0.00%
2001-02-19 0 0.475 0.470 0.495 0.475 0.495 290,000 140,450 0.4843 2.131 2.109 2.221 2.131 2.221 64,632 2.1731 -1.04%
2001-02-16 0 0.480 0.475 - 0.480 0.490 130,000 62,700 0.4823 2.154 2.131 - 2.154 2.199 28,973 2.1641 -1.03%
2001-02-15 0 0.485 - 0.495 0.485 0.490 220,000 107,100 0.4868 2.176 - 2.221 2.176 2.199 49,031 2.1843 -3.00%
2001-02-14 0 0.500 0.495 0.510 - - 0 0 - 2.243 2.221 2.288 - - 0 - 0.00%
2001-02-13 0 0.500 0.500 0.530 0.500 0.530 200,000 104,200 0.5210 2.243 2.243 2.378 2.243 2.378 44,574 2.3377 -5.66%
2001-02-12 0 0.530 0.500 0.550 0.530 0.540 230,000 123,100 0.5352 2.378 2.243 2.468 2.378 2.423 51,260 2.4015 1.92%
2001-02-09 0 0.520 0.520 0.550 0.520 0.520 140,000 72,800 0.5200 2.333 2.333 2.468 2.333 2.333 31,202 2.3332 0.00%
2001-02-08 0 0.520 0.500 0.530 - - 0 0 - 2.333 2.243 2.378 - - 0 - 0.00%
2001-02-07 0 0.520 0.490 - - - 0 0 - 2.333 2.199 - - - 0 - 0.00%
2001-02-06 0 0.520 0.490 0.530 0.490 0.520 110,000 54,900 0.4991 2.333 2.199 2.378 2.199 2.333 24,516 2.2394 6.12%
2001-02-05 0 0.490 0.480 - - - 0 0 - 2.199 2.154 - - - 0 - 0.00%
2001-02-02 0 0.490 0.490 - - - 0 0 - 2.199 2.199 - - - 0 - 0.00%
2001-02-01 0 0.490 0.490 - - - 0 0 - 2.199 2.199 - - - 0 - 0.00%
2001-01-31 0 0.490 0.490 - - - 0 0 - 2.199 2.199 - - - 0 - 0.00%
2001-01-30 0 0.490 0.490 - - - 0 0 - 2.199 2.199 - - - 0 - 0.00%
2001-01-29 0 0.490 - - 0.490 0.490 100,000 49,000 0.4900 2.199 - - 2.199 2.199 22,287 2.1986 0.00%
2001-01-23 0 0.490 0.470 - - - 0 0 - 2.199 2.109 - - - 0 - 0.00%
2001-01-22 0 0.490 - - - - 0 0 - 2.199 - - - - 0 - 0.00%
2001-01-19 0 0.490 - - - - 0 0 - 2.199 - - - - 0 - 0.00%
2001-01-18 0 0.490 - - - - 0 0 - 2.199 - - - - 0 - 0.00%
2001-01-17 0 0.490 0.490 0.590 0.490 0.490 12,000 5,880 0.4900 2.199 2.199 2.647 2.199 2.199 2,674 2.1986 0.00%
2001-01-16 0 0.490 0.470 - - - 0 0 - 2.199 2.109 - - - 0 - 0.00%
2001-01-15 0 0.490 - - - - 0 0 - 2.199 - - - - 0 - 0.00%
2001-01-12 0 0.490 - - - - 0 0 - 2.199 - - - - 0 - 0.00%
2001-01-11 0 0.490 0.470 - 0.490 0.490 74,000 36,260 0.4900 2.199 2.109 - 2.199 2.199 16,492 2.1986 0.00%
2001-01-10 0 0.490 0.490 - - - 0 0 - 2.199 2.199 - - - 0 - 4.26%
2001-01-09 0 0.470 - - - - 0 0 - 2.109 - - - - 0 - 0.00%
2001-01-08 0 0.470 0.450 - - - 0 0 - 2.109 2.019 - - - 0 - 0.00%
2001-01-05 0 0.470 0.470 - 0.470 0.470 22,000 10,340 0.4700 2.109 2.109 - 2.109 2.109 4,903 2.1089 -4.08%
2001-01-04 0 0.490 0.475 - - - 0 0 - 2.199 2.131 - - - 0 - 0.00%
2001-01-03 0 0.490 - - - - 0 0 - 2.199 - - - - 0 - 0.00%
2001-01-02 0 0.490 0.480 - - - 0 0 - 2.199 2.154 - - - 0 - 0.00%
2000-12-29 0 0.490 0.470 - - - 0 0 - 2.199 2.109 - - - 0 - 0.00%
2000-12-28 0 0.490 0.490 - 0.490 0.500 160,000 78,560 0.4910 2.199 2.199 - 2.199 2.243 35,659 2.2031 -2.00%
2000-12-27 0 0.500 0.500 - - - 0 0 - 2.243 2.243 - - - 0 - 0.00%
2000-12-22 0 0.500 0.500 - 0.500 0.500 4,000 2,000 0.5000 2.243 2.243 - 2.243 2.243 891 2.2435 1.01%
2000-12-21 0 0.495 0.475 - - - 0 0 - 2.221 2.131 - - - 0 - 0.00%
2000-12-20 0 0.495 0.490 - 0.495 0.510 140,000 70,290 0.5021 2.221 2.199 - 2.221 2.288 31,202 2.2528 -6.60%
2000-12-19 0 0.530 0.500 - 0.530 0.530 60,000 31,800 0.5300 2.378 2.243 - 2.378 2.378 13,372 2.3781 -7.02%
2000-12-18 0 0.570 0.530 - - - 0 0 - 2.558 2.378 - - - 0 - 0.00%
2000-12-15 0 0.570 0.500 0.570 - - 0 0 - 2.558 2.243 2.558 - - 0 - -6.56%
2000-12-14 0 0.610 0.610 - 0.610 0.610 2,000 1,220 0.6100 2.737 2.737 - 2.737 2.737 446 2.7370 -6.15%
2000-12-13 0 0.650 0.650 - 0.600 0.600 2,000 1,200 0.6000 2.917 2.917 - 2.692 2.692 446 2.6922 3.17%
2000-12-12 0 0.630 0.630 - 0.600 0.600 10,000 6,000 0.6000 2.827 2.827 - 2.692 2.692 2,229 2.6922 0.00%
2000-12-11 0 0.630 0.630 - 0.630 0.660 64,000 41,880 0.6544 2.827 2.827 - 2.827 2.961 14,264 2.9361 -4.55%
2000-12-08 0 0.660 0.640 0.800 - - 0 0 - 2.961 2.872 3.590 - - 0 - 0.00%
2000-12-07 0 0.660 0.660 - - - 0 0 - 2.961 2.961 - - - 0 - 0.00%
2000-12-06 0 0.660 0.660 0.710 0.650 0.670 22,000 14,600 0.6636 2.961 2.961 3.186 2.917 3.006 4,903 2.9777 -12.00%
2000-12-05 0 0.750 0.710 0.820 - - 0 0 - 3.365 3.186 3.679 - - 0 - 0.00%
2000-12-04 0 0.750 0.710 0.790 0.750 0.790 106,000 82,540 0.7787 3.365 3.186 3.545 3.365 3.545 23,624 3.4939 -12.79%
2000-12-01 0 0.860 - 0.860 - - 0 0 - 3.859 - 3.859 - - 0 - -1.15%
2000-11-30 0 0.870 - 0.870 - - 0 0 - 3.904 - 3.904 - - 0 - -2.25%
2000-11-29 0 0.890 - 0.890 - - 0 0 - 3.993 - 3.993 - - 0 - 0.00%
2000-11-28 0 0.890 - 0.890 0.810 0.890 14,000 11,740 0.8386 3.993 - 3.993 3.634 3.993 3,120 3.7626 -3.26%
2000-11-27 0 0.920 0.780 0.920 - - 0 0 - 4.128 3.500 4.128 - - 0 - -4.17%
2000-11-24 0 0.960 - 0.960 - - 0 0 - 4.307 - 4.307 - - 0 - -8.57%
2000-11-23 0 1.050 - 1.120 - - 0 0 - 4.711 - 5.025 - - 0 - 0.00%
2000-11-22 0 1.050 - 1.150 - - 0 0 - 4.711 - 5.160 - - 0 - 0.00%
2000-11-21 0 1.050 - 1.120 - - 0 0 - 4.711 - 5.025 - - 0 - 0.00%
2000-11-20 0 1.050 - 1.120 - - 0 0 - 4.711 - 5.025 - - 0 - 0.00%
2000-11-17 0 1.050 - - - - 0 0 - 4.711 - - - - 0 - 0.00%
2000-11-16 0 1.050 - 1.090 - - 0 0 - 4.711 - 4.891 - - 0 - 0.00%
2000-11-15 0 1.050 - 1.050 - - 0 0 - 4.711 - 4.711 - - 0 - 0.00%
2000-11-14 0 1.050 1.040 1.080 1.040 1.080 150,000 157,240 1.0483 4.711 4.666 4.846 4.666 4.846 33,430 4.7035 0.96%
2000-11-13 0 1.040 1.040 - 1.040 1.040 50,000 52,000 1.0400 4.666 4.666 - 4.666 4.666 11,143 4.6664 4.00%
2000-11-10 0 1.000 0.900 - 0.960 1.000 6,000 5,920 0.9867 4.487 4.038 - 4.307 4.487 1,337 4.4271 12.36%
2000-11-09 0 0.890 0.850 0.930 0.890 0.890 4,000 3,560 0.8900 3.993 3.814 4.173 3.993 3.993 891 3.9934 7.23%
2000-11-08 0 0.830 0.830 - - - 0 0 - 3.724 3.724 - - - 0 - 6.41%
2000-11-07 0 0.780 0.780 - - - 0 0 - 3.500 3.500 - - - 0 - 2.63%
2000-11-06 0 0.760 0.760 - - - 0 0 - 3.410 3.410 - - - 0 - 1.33%
2000-11-03 0 0.750 0.750 - 0.730 0.740 256,000 189,340 0.7396 3.365 3.365 - 3.275 3.320 57,055 3.3186 4.17%
2000-11-02 0 0.720 0.720 - - - 0 0 - 3.231 3.231 - - - 0 - 1.41%
2000-11-01 0 0.710 0.710 - - - 0 0 - 3.186 3.186 - - - 0 - 2.90%
2000-10-31 0 0.690 0.690 - - - 0 0 - 3.096 3.096 - - - 0 - 1.47%
2000-10-30 0 0.680 0.680 - - - 0 0 - 3.051 3.051 - - - 0 - 0.00%
2000-10-27 0 0.680 0.680 - - - 0 0 - 3.051 3.051 - - - 0 - 0.00%
2000-10-26 0 0.680 0.670 0.700 0.680 0.700 88,000 60,720 0.6900 3.051 3.006 3.141 3.051 3.141 19,612 3.0960 -1.45%
2000-10-25 0 0.690 0.690 - 0.670 0.670 20,000 13,400 0.6700 3.096 3.096 - 3.006 3.006 4,457 3.0062 -1.43%
2000-10-24 0 0.700 0.700 - 0.700 0.700 28,000 19,600 0.7000 3.141 3.141 - 3.141 3.141 6,240 3.1409 -2.78%
2000-10-23 0 0.720 0.720 - 0.720 0.720 6,000 4,320 0.7200 3.231 3.231 - 3.231 3.231 1,337 3.2306 0.00%
2000-10-20 0 0.720 0.720 - - - 0 0 - 3.231 3.231 - - - 0 - 0.00%
2000-10-19 0 0.720 0.720 - 0.720 0.720 10,000 7,200 0.7200 3.231 3.231 - 3.231 3.231 2,229 3.2306 -1.37%
2000-10-18 0 0.730 0.710 0.770 - - 0 0 - 3.275 3.186 3.455 - - 0 - 0.00%
2000-10-17 0 0.730 0.730 0.770 0.720 0.720 30,000 21,600 0.7200 3.275 3.275 3.455 3.231 3.231 6,686 3.2306 2.82%
2000-10-16 0 0.710 0.710 0.800 0.710 0.800 278,000 215,100 0.7737 3.186 3.186 3.590 3.186 3.590 61,958 3.4717 -11.25%
2000-10-13 0 0.800 0.770 0.870 0.800 0.800 20,000 16,000 0.8000 3.590 3.455 3.904 3.590 3.590 4,457 3.5895 -3.61%
2000-10-12 0 0.830 0.750 0.850 - - 0 0 - 3.724 3.365 3.814 - - 0 - 0.00%
2000-10-11 0 0.830 0.810 0.850 0.770 0.830 126,000 102,180 0.8110 3.724 3.634 3.814 3.455 3.724 28,082 3.6387 9.21%
2000-10-10 0 0.760 0.760 - 0.750 0.930 264,000 210,780 0.7984 3.410 3.410 - 3.365 4.173 58,837 3.5824 -16.48%
2000-10-09 0 0.910 0.900 1.100 0.910 0.990 78,000 73,860 0.9469 4.083 4.038 4.936 4.083 4.442 17,384 4.2488 -14.15%
2000-10-05 0 1.060 - 1.100 - - 3,250,000 3,315,000 1.0200 4.756 - 4.936 - - 724,325 4.5767 0.00%
2000-10-04 0 1.060 - - - - 0 0 - 4.756 - - - - 0 - 0.00%
2000-10-03 0 1.060 - - - - 0 0 - 4.756 - - - - 0 - 0.00%
2000-09-29 0 1.060 0.990 1.100 - - 0 0 - 4.756 4.442 4.936 - - 0 - 0.00%
2000-09-28 0 1.060 - 1.100 - - 0 0 - 4.756 - 4.936 - - 0 - 0.00%
2000-09-27 0 1.060 - 1.080 - - 0 0 - 4.756 - 4.846 - - 0 - 0.00%
2000-09-26 0 1.060 - 1.080 - - 0 0 - 4.756 - 4.846 - - 0 - 0.00%
2000-09-25 0 1.060 - 1.060 1.060 1.060 20,000 21,200 1.0600 4.756 - 4.756 4.756 4.756 4,457 4.7562 -1.85%
2000-09-22 0 1.080 0.960 1.080 1.080 1.080 48,000 51,840 1.0800 4.846 4.307 4.846 4.846 4.846 10,698 4.8459 -1.82%
2000-09-21 0 1.100 - - - - 0 0 - 4.936 - - - - 0 - 0.00%
2000-09-20 0 1.100 - 1.100 - - 0 0 - 4.936 - 4.936 - - 0 - 0.00%
2000-09-19 0 1.100 - 1.100 - - 0 0 - 4.936 - 4.936 - - 0 - 0.00%
2000-09-18 0 1.100 - 1.100 - - 0 0 - 4.936 - 4.936 - - 0 - -1.79%
2000-09-15 0 1.120 - 1.120 - - 0 0 - 5.025 - 5.025 - - 0 - -0.88%
2000-09-14 0 1.130 - 1.130 1.130 1.130 100,000 113,000 1.1300 5.070 - 5.070 5.070 5.070 22,287 5.0702 0.00%
2000-09-12 0 1.130 - 1.130 1.150 1.150 210,000 241,500 1.1500 5.070 - 5.070 5.160 5.160 46,803 5.1600 2.73%
2000-09-11 0 1.100 0.970 1.100 1.050 1.100 12,000 13,100 1.0917 4.936 4.352 4.936 4.711 4.936 2,674 4.8982 8.91%
2000-09-08 0 1.120 1.100 1.240 1.120 1.160 316,000 360,560 1.1410 4.532 4.451 5.017 4.532 4.694 78,097 4.6168 0.90%
2000-09-07 0 1.110 1.110 1.190 1.110 1.110 68,000 75,480 1.1100 4.491 4.491 4.815 4.491 4.491 16,806 4.4913 0.91%
2000-09-06 0 1.100 1.060 1.150 1.100 1.100 30,000 33,000 1.1000 4.451 4.289 4.653 4.451 4.451 7,414 4.4509 -1.79%
2000-09-05 0 1.120 1.040 1.150 1.000 1.120 5,100,000 5,103,260 1.0006 4.532 4.208 4.653 4.046 4.532 1,260,425 4.0488 7.69%
2000-09-04 0 1.040 1.040 - 1.040 1.040 20,000 20,800 1.0400 4.208 4.208 - 4.208 4.208 4,943 4.2081 1.96%
2000-09-01 0 1.020 1.020 1.060 1.010 1.010 20,000 20,200 1.0100 4.127 4.127 4.289 4.087 4.087 4,943 4.0867 2.00%
2000-08-31 0 1.000 1.000 - 0.980 0.990 50,000 49,200 0.9840 4.046 4.046 - 3.965 4.006 12,357 3.9815 -0.99%
2000-08-30 0 1.010 1.010 1.100 1.010 1.010 2,000 2,020 1.0100 4.087 4.087 4.451 4.087 4.087 494 4.0867 -0.98%
2000-08-29 0 1.020 1.020 1.080 1.000 1.000 16,000 16,000 1.0000 4.127 4.127 4.370 4.046 4.046 3,954 4.0463 -1.92%
2000-08-28 0 1.040 1.000 - 1.000 1.050 4,058,000 4,138,520 1.0198 4.208 4.046 - 4.046 4.249 1,002,903 4.1265 -7.96%
2000-08-25 0 1.130 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
2000-08-24 0 1.130 1.130 1.220 - - 0 0 - 4.572 4.572 4.936 - - 0 - 0.00%
2000-08-23 0 1.130 1.130 1.230 - - 0 0 - 4.572 4.572 4.977 - - 0 - 0.00%
2000-08-22 0 1.130 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
2000-08-21 0 1.130 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
2000-08-18 0 1.130 - - 1.130 1.130 30,000 33,900 1.1300 4.572 - - 4.572 4.572 7,414 4.5723 0.00%
2000-08-17 0 1.130 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
2000-08-16 0 1.130 - 1.180 - - 0 0 - 4.572 - 4.775 - - 0 - 0.00%
2000-08-15 0 1.130 1.130 1.170 1.130 1.130 6,000 6,780 1.1300 4.572 4.572 4.734 4.572 4.572 1,483 4.5723 0.00%
2000-08-14 0 1.130 - 1.170 - - 0 0 - 4.572 - 4.734 - - 0 - 0.00%
2000-08-11 0 1.130 - - - - 50,000 55,000 1.1000 4.572 - - - - 12,357 4.4509 0.00%
2000-08-10 0 1.130 1.130 1.210 - - 0 0 - 4.572 4.572 4.896 - - 0 - 0.00%
2000-08-09 0 1.130 1.100 - 1.130 1.130 20,000 22,600 1.1300 4.572 4.451 - 4.572 4.572 4,943 4.5723 -2.59%
2000-08-08 0 1.160 1.150 1.190 1.150 1.160 22,000 25,420 1.1555 4.694 4.653 4.815 4.653 4.694 5,437 4.6753 -2.52%
2000-08-07 0 1.190 1.150 1.230 1.190 1.190 20,000 23,800 1.1900 4.815 4.653 4.977 4.815 4.815 4,943 4.8150 0.00%
2000-08-04 0 1.190 1.150 - 1.150 1.210 824,000 987,120 1.1980 4.815 4.653 - 4.653 4.896 203,645 4.8473 0.00%
2000-08-03 0 1.190 1.120 1.190 1.040 1.190 76,000 81,200 1.0684 4.815 4.532 4.815 4.208 4.815 18,783 4.3231 19.00%
2000-08-02 0 1.000 1.000 1.040 0.990 1.000 106,000 105,680 0.9970 4.046 4.046 4.208 4.006 4.046 26,197 4.0340 -2.91%
2000-08-01 0 1.030 - - - - 0 0 - 4.168 - - - - 0 - 0.00%
2000-07-31 0 1.030 - - - - 0 0 - 4.168 - - - - 0 - 0.00%
2000-07-28 0 1.030 0.980 1.030 1.010 1.110 218,000 228,860 1.0498 4.168 3.965 4.168 4.087 4.491 53,877 4.2478 -8.85%
2000-07-27 0 1.130 1.110 - 1.130 1.140 30,000 34,000 1.1333 4.572 4.491 - 4.572 4.613 7,414 4.5858 2.73%
2000-07-26 0 1.100 1.050 1.200 1.060 1.100 50,000 54,200 1.0840 4.451 4.249 4.856 4.289 4.451 12,357 4.3861 3.77%
2000-07-25 0 1.060 1.060 - 1.060 1.060 10,000 10,600 1.0600 4.289 4.289 - 4.289 4.289 2,471 4.2890 -3.64%
2000-07-24 0 1.100 1.100 - 1.060 1.060 40,000 42,400 1.0600 4.451 4.451 - 4.289 4.289 9,886 4.2890 0.00%
2000-07-21 0 1.100 1.100 - 1.100 1.100 6,000 6,600 1.1000 4.451 4.451 - 4.451 4.451 1,483 4.4509 -0.90%
2000-07-20 0 1.110 1.080 - 1.100 1.110 124,000 135,460 1.0924 4.491 4.370 - 4.451 4.491 30,646 4.4202 -2.63%
2000-07-19 0 1.140 - - - - 0 0 - 4.613 - - - - 0 - 0.00%
2000-07-18 0 1.140 1.130 1.140 1.140 1.150 64,000 73,000 1.1406 4.613 4.572 4.613 4.613 4.653 15,817 4.6153 -0.87%
2000-07-17 0 1.150 1.130 - - - 0 0 - 4.653 4.572 - - - 0 - 0.00%
2000-07-14 0 1.150 1.150 - 1.150 1.150 16,000 18,400 1.1500 4.653 4.653 - 4.653 4.653 3,954 4.6532 -2.54%
2000-07-13 0 1.180 1.110 - - - 0 0 - 4.775 4.491 - - - 0 - 0.00%
2000-07-12 0 1.180 1.180 1.220 1.180 1.220 48,000 57,520 1.1983 4.775 4.775 4.936 4.775 4.936 11,863 4.8488 -6.35%
2000-07-11 0 1.260 1.260 - 1.260 1.260 28,000 35,280 1.2600 5.098 5.098 - 5.098 5.098 6,920 5.0983 -6.67%
2000-07-10 0 1.350 - 1.350 - - 0 0 - 5.462 - 5.462 - - 0 - 0.00%
2000-07-07 0 1.350 - 1.350 - - 0 0 - 5.462 - 5.462 - - 0 - 0.00%
2000-07-06 0 1.350 - 1.350 - - 0 0 - 5.462 - 5.462 - - 0 - -3.57%
2000-07-05 0 1.400 - 1.400 - - 0 0 - 5.665 - 5.665 - - 0 - 0.00%
2000-07-04 0 1.400 - 1.400 - - 0 0 - 5.665 - 5.665 - - 0 - 0.00%
2000-07-03 0 1.400 - 1.400 - - 0 0 - 5.665 - 5.665 - - 0 - -1.41%
2000-06-30 0 1.420 1.360 1.500 1.360 1.500 116,000 167,920 1.4476 5.746 5.503 6.069 5.503 6.069 28,668 5.8573 -4.70%
2000-06-29 0 1.490 - 1.530 1.490 1.500 4,000 5,980 1.4950 6.029 - 6.191 6.029 6.069 989 6.0492 17.32%
2000-06-28 0 1.270 - - - - 0 0 - 5.139 - - - - 0 - 0.00%
2000-06-27 0 1.270 1.230 - - - 0 0 - 5.139 4.977 - - - 0 - 0.00%
2000-06-26 0 1.270 1.230 1.270 1.270 1.270 20,000 25,400 1.2700 5.139 4.977 5.139 5.139 5.139 4,943 5.1387 -5.22%
2000-06-23 0 1.340 - 1.340 - - 0 0 - 5.422 - 5.422 - - 0 - 0.00%
2000-06-22 0 1.340 1.300 - - - 0 0 - 5.422 5.260 - - - 0 - 0.00%
2000-06-21 0 1.340 - - 1.340 1.340 20,000 26,800 1.3400 5.422 - - 5.422 5.422 4,943 5.4220 -2.90%
2000-06-20 0 1.380 - - - - 0 0 - 5.584 - - - - 0 - 0.00%
2000-06-19 0 1.380 1.340 1.380 - - 0 0 - 5.584 5.422 5.584 - - 0 - -2.82%
2000-06-16 0 1.420 - 1.500 1.420 1.500 110,000 161,900 1.4718 5.746 - 6.069 5.746 6.069 27,186 5.9554 -2.74%
2000-06-15 0 1.460 1.430 1.460 1.460 1.460 30,000 43,800 1.4600 5.908 5.786 5.908 5.908 5.908 7,414 5.9075 0.69%
2000-06-14 0 1.450 - - 1.450 1.450 10,000 14,500 1.4500 5.867 - - 5.867 5.867 2,471 5.8671 -1.36%
2000-06-13 0 1.470 1.430 1.550 1.470 1.470 2,000 2,940 1.4700 5.948 5.786 6.272 5.948 5.948 494 5.9480 -7.55%
2000-06-12 0 1.590 - 1.590 - - 0 0 - 6.434 - 6.434 - - 0 - -0.62%
2000-06-09 0 1.600 1.500 1.600 1.460 1.700 28,970,000 49,239,940 1.6997 6.474 6.069 6.474 5.908 6.879 7,159,708 6.8774 0.00%
2000-06-08 0 1.600 1.270 - 1.270 1.600 146,000 196,040 1.3427 6.474 5.139 - 5.139 6.474 36,083 5.4331 22.14%
2000-06-07 0 1.310 1.280 1.310 1.300 1.310 32,000 41,700 1.3031 5.301 5.179 5.301 5.260 5.301 7,909 5.2728 0.00%
2000-06-05 0 1.310 1.170 1.390 1.210 1.600 208,000 279,420 1.3434 5.301 4.734 5.624 4.896 6.474 51,406 5.4356 -6.43%
2000-06-02 0 1.400 1.360 1.400 1.400 1.440 46,000 65,040 1.4139 5.665 5.503 5.665 5.665 5.827 11,369 5.7211 -6.04%
2000-06-01 0 1.490 - 1.490 - - 0 0 - 6.029 - 6.029 - - 0 - -3.87%
2000-05-31 0 1.550 - 1.650 - - 0 0 - 6.272 - 6.676 - - 0 - 0.00%
2000-05-30 0 1.550 - 1.550 - - 0 0 - 6.272 - 6.272 - - 0 - -3.13%
2000-05-29 0 1.600 - 1.600 1.650 1.660 254,000 419,640 1.6521 6.474 - 6.474 6.676 6.717 62,774 6.6849 -1.84%
2000-05-26 0 1.630 - 1.630 - - 0 0 - 6.595 - 6.595 - - 0 - -2.98%
2000-05-25 0 1.680 - 1.680 1.650 1.700 8,638,000 14,513,720 1.6802 6.798 - 6.798 6.676 6.879 2,134,814 6.7986 5.00%
2000-05-24 0 1.600 - 1.640 - - 0 0 - 6.474 - 6.636 - - 0 - 0.00%
2000-05-23 0 1.600 - 1.600 - - 0 0 - 6.474 - 6.474 - - 0 - 0.00%
2000-05-22 0 1.600 - 1.640 - - 0 0 - 6.474 - 6.636 - - 0 - 0.00%
2000-05-19 0 1.600 - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2000-05-18 0 1.600 - 1.600 - - 0 0 - 6.474 - 6.474 - - 0 - 0.00%
2000-05-17 0 1.600 - 1.600 - - 0 0 - 6.474 - 6.474 - - 0 - 0.00%
2000-05-16 0 1.600 - 1.600 - - 0 0 - 6.474 - 6.474 - - 0 - -2.44%
2000-05-15 0 1.640 - 1.640 - - 0 0 - 6.636 - 6.636 - - 0 - -1.20%
2000-05-12 0 1.660 - 1.670 1.660 1.660 92,000 152,720 1.6600 6.717 - 6.757 6.717 6.717 22,737 6.7168 2.47%
2000-05-10 0 1.620 - 1.630 1.620 1.620 326,000 528,120 1.6200 6.555 - 6.595 6.555 6.555 80,568 6.5549 9.46%
2000-05-09 0 1.480 - - - - 100,000 150,000 1.5000 5.988 - - - - 24,714 6.0694 0.00%
2000-05-08 0 1.480 - - - - 0 0 - 5.988 - - - - 0 - 0.00%
2000-05-05 0 1.480 - - - - 0 0 - 5.988 - - - - 0 - 0.00%
2000-05-04 0 1.480 1.350 - - - 0 0 - 5.988 5.462 - - - 0 - 0.00%
2000-05-03 0 1.480 - 1.540 1.480 1.480 20,000 29,600 1.4800 5.988 - 6.231 5.988 5.988 4,943 5.9885 -1.33%
2000-05-02 0 1.500 - 1.560 - - 0 0 - 6.069 - 6.312 - - 0 - 0.00%
2000-04-28 0 1.500 - 1.500 - - 0 0 - 6.069 - 6.069 - - 0 - 0.00%
2000-04-27 0 1.500 - 1.500 - - 0 0 - 6.069 - 6.069 - - 0 - 0.00%
2000-04-26 0 1.500 - 1.500 1.610 1.610 2,000 3,220 1.6100 6.069 - 6.069 6.514 6.514 494 6.5145 3.45%
2000-04-25 0 1.450 1.180 1.450 1.140 1.470 164,000 202,920 1.2373 5.867 4.775 5.867 4.613 5.948 40,531 5.0065 -7.64%
2000-04-20 0 1.570 - 1.570 - - 0 0 - 6.353 - 6.353 - - 0 - -1.87%
2000-04-19 0 1.600 - 1.600 1.600 1.600 200,000 320,000 1.6000 6.474 - 6.474 6.474 6.474 49,428 6.4740 -4.19%
2000-04-18 0 1.670 - 1.720 - - 0 0 - 6.757 - 6.960 - - 0 - 0.00%
2000-04-17 0 1.670 - 1.670 - - 0 0 - 6.757 - 6.757 - - 0 - -6.18%
2000-04-14 0 1.780 - 1.780 - - 0 0 - 7.202 - 7.202 - - 0 - 0.00%
2000-04-13 0 1.780 - 1.780 - - 0 0 - 7.202 - 7.202 - - 0 - 0.00%
2000-04-12 0 1.780 - 1.780 - - 0 0 - 7.202 - 7.202 - - 0 - -1.11%
2000-04-11 0 1.800 - - - - 0 0 - 7.283 - - - - 0 - 0.00%
2000-04-10 0 1.800 - 1.800 - - 0 0 - 7.283 - 7.283 - - 0 - 0.00%
2000-04-07 0 1.800 - 1.800 - - 0 0 - 7.283 - 7.283 - - 0 - 0.00%
2000-04-06 0 1.800 - 1.800 - - 0 0 - 7.283 - 7.283 - - 0 - 0.00%
2000-04-05 0 1.800 - 1.800 - - 0 0 - 7.283 - 7.283 - - 0 - -3.23%
2000-04-03 0 1.860 - 1.880 - - 0 0 - 7.526 - 7.607 - - 0 - 0.00%
2000-03-31 0 1.860 - 1.860 - - 0 0 - 7.526 - 7.526 - - 0 - -1.06%
2000-03-30 0 1.880 1.830 1.890 1.830 1.930 210,000 391,700 1.8652 7.607 7.405 7.647 7.405 7.809 51,900 7.5472 -1.57%
2000-03-29 0 1.910 1.850 1.910 1.930 1.930 10,000 19,300 1.9300 7.728 7.486 7.728 7.809 7.809 2,471 7.8093 -2.05%
2000-03-28 0 1.950 1.910 1.950 1.850 1.970 900,000 1,679,740 1.8664 7.890 7.728 7.890 7.486 7.971 222,428 7.5518 2.09%
2000-03-27 0 1.910 1.860 - 1.800 1.910 560,000 1,024,100 1.8288 7.728 7.526 - 7.283 7.728 138,400 7.3996 6.11%
2000-03-24 0 1.800 1.740 1.800 1.760 1.800 40,000 70,800 1.7700 7.283 7.040 7.283 7.121 7.283 9,886 7.1619 2.27%
2000-03-23 0 1.760 1.740 1.850 1.760 1.890 1,344,000 2,423,840 1.8035 7.121 7.040 7.486 7.121 7.647 332,159 7.2972 -7.37%
2000-03-22 0 1.900 1.790 1.900 1.800 1.900 202,000 368,700 1.8252 7.688 7.243 7.688 7.283 7.688 49,923 7.3854 3.83%
2000-03-21 0 1.830 1.780 1.850 1.800 1.830 56,000 102,180 1.8246 7.405 7.202 7.486 7.283 7.405 13,840 7.3830 -2.14%
2000-03-20 0 1.870 1.730 1.870 1.760 1.870 198,000 360,240 1.8194 7.566 7.000 7.566 7.121 7.566 48,934 7.3617 0.00%
2000-03-17 0 1.870 1.860 1.870 1.870 1.900 60,000 112,800 1.8800 7.566 7.526 7.566 7.566 7.688 14,829 7.6070 -0.53%
2000-03-16 0 1.880 1.870 1.900 1.880 1.880 20,000 37,600 1.8800 7.607 7.566 7.688 7.607 7.607 4,943 7.6070 -1.05%
2000-03-15 0 1.900 1.900 1.940 1.900 1.900 56,000 106,400 1.9000 7.688 7.688 7.850 7.688 7.688 13,840 7.6879 -4.04%
2000-03-14 0 1.980 1.900 2.000 1.900 1.980 404,000 776,000 1.9208 8.012 7.688 8.093 7.688 8.012 99,845 7.7720 -2.22%
2000-03-13 0 2.025 2.000 2.025 1.990 2.050 356,000 718,850 2.0192 8.194 8.093 8.194 8.052 8.295 87,983 8.1704 2.79%
2000-03-10 0 1.970 1.960 2.000 1.910 2.000 662,000 1,304,060 1.9699 7.971 7.931 8.093 7.728 8.093 163,608 7.9706 4.79%
2000-03-09 0 1.880 1.860 1.950 1.880 1.920 682,000 1,292,740 1.8955 7.607 7.526 7.890 7.607 7.769 168,551 7.6697 -1.57%
2000-03-08 0 1.910 1.910 1.940 1.910 1.950 124,000 240,840 1.9423 7.728 7.728 7.850 7.728 7.890 30,646 7.8589 -2.55%
2000-03-07 0 1.960 1.960 2.000 1.950 2.050 84,000 170,270 2.0270 7.931 7.931 8.093 7.890 8.295 20,760 8.2019 -2.00%
2000-03-06 0 2.000 1.950 2.000 2.000 2.075 328,200 670,430 2.0427 8.093 7.890 8.093 8.093 8.396 81,112 8.2655 0.00%
2000-03-03 0 2.000 - 2.000 - - 0 0 - 8.093 - 8.093 - - 0 - -3.61%
2000-03-02 0 2.075 1.920 2.075 1.980 2.125 820,000 1,655,150 2.0185 8.396 7.769 8.396 8.012 8.598 202,657 8.1673 3.75%
2000-03-01 0 2.000 - 2.000 1.990 2.000 308,000 615,200 1.9974 8.093 - 8.093 8.052 8.093 76,120 8.0820 0.50%
2000-02-29 0 1.990 - 2.000 1.910 2.050 166,000 325,300 1.9596 8.052 - 8.093 7.728 8.295 41,026 7.9292 4.74%
2000-02-28 0 1.900 - 1.900 1.830 1.900 24,000 45,320 1.8883 7.688 - 7.688 7.405 7.688 5,931 7.6407 1.60%
2000-02-25 0 1.870 - 1.900 1.860 1.900 212,000 396,600 1.8708 7.566 - 7.688 7.526 7.688 52,394 7.5695 -1.58%
2000-02-24 0 1.900 1.900 2.000 1.900 2.000 18,000 34,400 1.9111 7.688 7.688 8.093 7.688 8.093 4,449 7.7328 -5.00%
2000-02-23 0 2.000 - 2.000 1.980 2.025 168,000 337,310 2.0078 8.093 - 8.093 8.012 8.194 41,520 8.1241 0.50%
2000-02-22 0 1.990 1.960 1.990 1.990 2.125 22,000 44,980 2.0445 8.052 7.931 8.052 8.052 8.598 5,437 8.2728 -1.73%
2000-02-21 0 2.025 2.025 2.100 1.860 2.125 514,000 1,006,320 1.9578 8.194 8.194 8.497 7.526 8.598 127,031 7.9218 -3.57%
2000-02-18 0 2.100 2.100 2.150 2.025 2.150 462,000 975,450 2.1114 8.497 8.497 8.699 8.194 8.699 114,180 8.5431 0.00%
2000-02-17 0 2.100 2.075 2.100 2.050 2.150 542,000 1,128,100 2.0814 8.497 8.396 8.497 8.295 8.699 133,951 8.4217 2.44%
2000-02-16 0 2.050 2.025 2.150 2.000 2.100 862,000 1,785,700 2.0716 8.295 8.194 8.699 8.093 8.497 213,037 8.3821 -2.38%
2000-02-15 0 2.100 1.990 2.100 2.000 2.100 106,000 219,250 2.0684 8.497 8.052 8.497 8.093 8.497 26,197 8.3693 5.00%
2000-02-14 0 2.000 1.980 2.150 2.000 2.200 550,000 1,156,150 2.1021 8.093 8.012 8.699 8.093 8.902 135,928 8.5056 -4.76%
2000-02-11 0 2.100 2.100 2.150 2.100 2.150 462,000 971,200 2.1022 8.497 8.497 8.699 8.497 8.699 114,180 8.5059 -2.33%
2000-02-10 0 2.150 2.025 2.150 2.025 2.175 324,000 682,000 2.1049 8.699 8.194 8.699 8.194 8.801 80,074 8.5171 4.88%
2000-02-09 0 2.050 2.025 2.100 2.050 2.200 400,000 840,000 2.1000 8.295 8.194 8.497 8.295 8.902 98,857 8.4971 -4.65%
2000-02-08 0 2.150 2.100 2.150 2.000 2.200 376,000 779,900 2.0742 8.699 8.497 8.699 8.093 8.902 92,925 8.3927 3.61%
2000-02-03 0 2.075 2.050 2.175 2.075 2.225 708,000 1,484,750 2.0971 8.396 8.295 8.801 8.396 9.003 174,977 8.4854 -4.60%
2000-02-02 0 2.175 2.125 2.175 2.000 2.275 1,724,000 3,758,850 2.1803 8.801 8.598 8.801 8.093 9.205 426,073 8.8221 4.82%
2000-02-01 0 2.075 2.075 2.125 2.075 2.125 356,000 741,100 2.0817 8.396 8.396 8.598 8.396 8.598 87,983 8.4233 -1.19%
2000-01-31 0 2.100 2.000 2.125 2.000 2.150 346,000 731,400 2.1139 8.497 8.093 8.598 8.093 8.699 85,511 8.5533 -1.18%
2000-01-28 0 2.125 2.125 2.150 2.125 2.175 1,104,000 2,354,550 2.1327 8.598 8.598 8.699 8.598 8.801 272,845 8.6296 0.00%
2000-01-27 0 2.125 2.000 2.175 1.950 2.125 1,162,000 2,354,940 2.0266 8.598 8.093 8.801 7.890 8.598 287,179 8.2002 1.19%
2000-01-26 0 2.100 2.000 2.100 1.990 2.200 1,500,000 3,096,340 2.0642 8.497 8.093 8.497 8.052 8.902 370,713 8.3524 2.44%
2000-01-25 0 2.050 2.025 2.100 2.000 2.175 278,000 574,200 2.0655 8.295 8.194 8.497 8.093 8.801 68,706 8.3574 -5.75%
2000-01-24 0 2.175 2.175 2.200 2.100 2.225 1,066,000 2,321,600 2.1779 8.801 8.801 8.902 8.497 9.003 263,454 8.8122 3.57%
2000-01-21 0 2.100 2.050 2.125 2.000 2.200 408,000 856,700 2.0998 8.497 8.295 8.598 8.093 8.902 100,834 8.4961 0.00%
2000-01-20 0 2.100 2.075 2.150 1.940 2.175 31,960,000 64,128,860 2.0065 8.497 8.396 8.699 7.850 8.801 7,898,663 8.1190 10.53%
2000-01-19 0 1.900 1.890 1.940 1.890 1.950 916,000 1,783,100 1.9466 7.688 7.647 7.850 7.647 7.890 226,382 7.8765 -2.56%
2000-01-18 0 1.950 1.940 1.960 1.830 2.025 2,736,000 5,260,880 1.9228 7.890 7.850 7.931 7.405 8.194 676,181 7.7803 7.73%
2000-01-17 0 1.810 1.750 1.860 1.710 1.880 608,000 1,100,540 1.8101 7.324 7.081 7.526 6.919 7.607 150,262 7.3241 -1.09%
2000-01-14 0 1.830 1.830 1.870 1.780 1.950 2,616,000 4,867,280 1.8606 7.405 7.405 7.566 7.202 7.890 646,524 7.5284 4.57%
2000-01-13 0 1.750 1.720 1.750 1.700 1.780 372,000 642,620 1.7275 7.081 6.960 7.081 6.879 7.202 91,937 6.9898 2.94%
2000-01-12 0 1.700 1.660 1.750 1.690 1.780 412,000 715,060 1.7356 6.879 6.717 7.081 6.838 7.202 101,823 7.0226 -4.49%
2000-01-11 0 1.780 1.740 1.780 1.750 1.810 1,696,000 3,002,700 1.7705 7.202 7.040 7.202 7.081 7.324 419,153 7.1637 5.33%
2000-01-10 0 1.690 1.690 1.710 1.630 1.730 572,000 968,600 1.6934 6.838 6.838 6.919 6.595 7.000 141,365 6.8518 7.64%
2000-01-07 0 1.570 1.570 1.630 1.500 1.660 542,300 864,090 1.5934 6.353 6.353 6.595 6.069 6.717 134,025 6.4472 12.14%
2000-01-06 0 1.400 1.400 1.460 1.360 1.490 2,446,000 3,391,000 1.3863 5.665 5.665 5.908 5.503 6.029 604,510 5.6095 2.94%
2000-01-05 0 1.360 1.360 1.450 1.350 1.450 1,442,000 2,002,940 1.3890 5.503 5.503 5.867 5.462 5.867 356,379 5.6203 -19.05%
2000-01-04 0 1.680 1.580 1.680 1.560 1.760 2,428,000 4,155,140 1.7113 6.798 6.393 6.798 6.312 7.121 600,061 6.9245 -4.55%
2000-01-03 0 1.760 1.720 1.760 1.540 1.940 5,940,000 10,616,320 1.7873 7.121 6.960 7.121 6.231 7.850 1,468,024 7.2317 14.29%
1999-12-30 0 1.540 1.570 - 1.010 1.580 4,572,000 6,022,880 1.3173 6.231 6.353 - 4.087 6.393 1,129,934 5.3303 52.48%
1999-12-29 0 1.010 1.010 1.100 1.000 1.010 318,000 319,060 1.0033 4.087 4.087 4.451 4.046 4.087 78,591 4.0597 4.12%
1999-12-28 0 0.970 0.950 0.980 0.950 0.970 232,000 221,880 0.9564 3.925 3.844 3.965 3.844 3.925 57,337 3.8698 0.00%
1999-12-24 0 0.970 0.940 0.970 0.950 0.980 240,000 233,600 0.9733 3.925 3.803 3.925 3.844 3.965 59,314 3.9384 2.11%
1999-12-23 0 0.950 0.910 0.960 0.930 0.950 210,000 196,800 0.9371 3.844 3.682 3.884 3.763 3.844 51,900 3.7919 0.00%
1999-12-22 0 0.950 0.920 0.950 0.890 0.950 980,000 905,100 0.9236 3.844 3.723 3.844 3.601 3.844 242,199 3.7370 2.15%
1999-12-21 0 0.930 0.920 0.940 0.930 0.970 680,000 635,600 0.9347 3.763 3.723 3.803 3.763 3.925 168,057 3.7821 -3.12%
1999-12-20 0 0.960 0.940 0.970 0.960 1.000 130,000 127,000 0.9769 3.884 3.803 3.925 3.884 4.046 32,128 3.9529 -1.03%
1999-12-17 0 0.970 0.960 0.970 0.960 0.970 24,000 23,140 0.9642 3.925 3.884 3.925 3.884 3.925 5,931 3.9013 0.00%
1999-12-16 0 0.970 0.920 0.980 0.930 0.970 1,560,000 1,468,100 0.9411 3.925 3.723 3.965 3.763 3.925 385,542 3.8079 1.04%
1999-12-15 0 0.960 0.960 0.990 0.940 1.010 932,000 901,620 0.9674 3.884 3.884 4.006 3.803 4.087 230,336 3.9144 -4.00%
1999-12-14 0 1.000 0.970 0.990 0.950 1.000 980,000 940,200 0.9594 4.046 3.925 4.006 3.844 4.046 242,199 3.8819 1.01%
1999-12-13 0 0.990 0.980 0.990 0.940 1.000 1,650,000 1,600,800 0.9702 4.006 3.965 4.006 3.803 4.046 407,785 3.9256 -2.94%
1999-12-10 0 1.020 0.960 1.030 1.000 1.030 100,000 102,100 1.0210 4.127 3.884 4.168 4.046 4.168 24,714 4.1312 -1.92%
1999-12-09 0 1.040 0.980 - 0.960 1.040 692,000 670,600 0.9691 4.208 3.965 - 3.884 4.208 171,022 3.9211 4.00%
1999-12-08 0 1.000 0.960 1.000 0.950 1.000 918,000 887,200 0.9664 4.046 3.884 4.046 3.844 4.046 226,876 3.9105 0.00%
1999-12-07 0 1.000 0.960 1.000 0.950 1.000 424,000 418,920 0.9880 4.046 3.884 4.046 3.844 4.046 104,788 3.9978 1.01%
1999-12-06 0 0.990 0.950 0.990 0.950 1.020 262,000 258,300 0.9859 4.006 3.844 4.006 3.844 4.127 64,751 3.9891 -1.00%
1999-12-03 0 1.000 0.960 1.000 0.970 1.000 102,000 100,200 0.9824 4.046 3.884 4.046 3.925 4.046 25,208 3.9748 2.04%
1999-12-02 0 0.980 0.970 1.000 0.960 1.000 470,000 460,200 0.9791 3.965 3.925 4.046 3.884 4.046 116,157 3.9619 -2.00%
1999-12-01 0 1.000 0.980 1.000 0.980 1.000 354,000 353,400 0.9983 4.046 3.965 4.046 3.965 4.046 87,488 4.0394 1.01%
1999-11-30 0 0.990 0.990 1.010 0.980 1.020 392,000 391,580 0.9989 4.006 4.006 4.087 3.965 4.127 96,880 4.0419 0.00%
1999-11-29 0 1.000 0.940 1.020 0.920 1.000 864,000 807,720 0.9349 4.006 3.765 4.086 3.685 4.006 215,688 3.7449 2.04%
1999-11-26 0 0.980 - 0.980 0.980 0.990 80,000 78,500 0.9813 3.926 - 3.926 3.926 3.966 19,971 3.9307 -6.67%
1999-11-25 0 1.050 1.020 1.050 1.010 1.050 802,000 831,740 1.0371 4.206 4.086 4.206 4.046 4.206 200,210 4.1543 0.00%
1999-11-24 0 1.050 1.030 1.060 1.040 1.060 628,000 658,900 1.0492 4.206 4.126 4.246 4.166 4.246 156,773 4.2029 2.94%
1999-11-23 0 1.020 1.020 1.070 1.020 1.070 360,000 370,400 1.0289 4.086 4.086 4.286 4.086 4.286 89,870 4.1215 -3.77%
1999-11-22 0 1.060 1.060 1.090 1.000 1.060 336,000 345,900 1.0295 4.246 4.246 4.366 4.006 4.246 83,879 4.1238 0.95%
1999-11-19 0 1.050 1.050 1.090 1.050 1.180 2,488,000 2,670,180 1.0732 4.206 4.206 4.366 4.206 4.727 621,101 4.2991 -8.70%
1999-11-18 0 1.150 1.130 1.170 1.080 1.160 312,000 356,160 1.1415 4.607 4.527 4.687 4.326 4.647 77,887 4.5728 5.50%
1999-11-17 0 1.090 1.080 1.120 0.980 1.180 1,892,000 2,045,480 1.0811 4.366 4.326 4.486 3.926 4.727 472,316 4.3307 13.54%
1999-11-16 0 0.960 0.920 1.000 0.960 1.240 3,354,000 3,599,920 1.0733 3.846 3.685 4.006 3.846 4.967 837,288 4.2995 -20.00%
1999-11-15 0 1.200 1.150 1.230 1.150 1.500 2,840,000 3,794,240 1.3360 4.807 4.607 4.927 4.607 6.009 708,973 5.3517 -13.04%
1999-11-12 0 1.380 1.370 1.380 1.340 1.390 1,200,000 1,631,760 1.3598 5.528 5.488 5.528 5.368 5.568 299,566 5.4471 -1.43%
1999-11-11 0 1.400 1.400 1.430 1.400 1.470 2,106,000 3,040,100 1.4435 5.608 5.608 5.728 5.608 5.889 525,739 5.7825 -6.67%
1999-11-10 0 1.500 1.490 1.500 1.440 1.570 3,866,000 5,742,340 1.4853 6.009 5.969 6.009 5.768 6.289 965,103 5.9500 3.45%
1999-11-09 0 1.450 1.430 1.450 1.370 1.450 4,334,000 6,108,900 1.4095 5.808 5.728 5.808 5.488 5.808 1,081,933 5.6463 4.32%
1999-11-08 0 1.390 1.400 1.410 1.310 1.400 2,716,000 3,698,300 1.3617 5.568 5.608 5.648 5.248 5.608 678,018 5.4546 7.75%
1999-11-05 0 1.290 1.290 1.300 1.260 1.320 346,000 446,220 1.2897 5.167 5.167 5.208 5.047 5.288 86,375 5.1661 -0.77%
1999-11-04 0 1.300 1.250 1.300 1.250 1.300 296,000 381,360 1.2884 5.208 5.007 5.208 5.007 5.208 73,893 5.1610 3.17%
1999-11-03 0 1.260 1.210 1.260 1.200 1.270 326,000 404,440 1.2406 5.047 4.847 5.047 4.807 5.087 81,382 4.9696 6.78%
1999-11-02 0 1.180 1.180 1.220 1.180 1.270 1,628,000 1,991,740 1.2234 4.727 4.727 4.887 4.727 5.087 406,412 4.9008 -4.07%
1999-11-01 0 1.230 1.230 1.250 1.230 1.320 1,942,000 2,473,800 1.2738 4.927 4.927 5.007 4.927 5.288 484,798 5.1027 -5.38%
1999-10-29 0 1.300 1.290 1.320 1.300 1.410 1,474,000 1,971,620 1.3376 5.208 5.167 5.288 5.208 5.648 367,967 5.3581 -0.76%
1999-10-28 0 1.310 1.300 1.340 1.270 1.380 1,668,000 2,166,200 1.2987 5.248 5.208 5.368 5.087 5.528 416,397 5.2022 3.15%
1999-10-27 0 1.270 1.270 1.290 1.200 1.340 2,850,000 3,674,960 1.2895 5.087 5.087 5.167 4.807 5.368 711,470 5.1653 -4.51%
1999-10-26 0 1.330 1.320 1.330 1.250 1.340 3,274,000 4,307,240 1.3156 5.328 5.288 5.328 5.007 5.368 817,317 5.2700 8.13%
1999-10-25 0 1.230 1.230 1.260 1.130 1.280 3,050,000 3,723,180 1.2207 4.927 4.927 5.047 4.527 5.127 761,398 4.8899 10.81%
1999-10-22 0 1.110 1.090 1.120 1.050 1.120 1,358,000 1,481,040 1.0906 4.446 4.366 4.486 4.206 4.486 339,009 4.3687 4.72%
1999-10-21 0 1.060 1.020 1.070 0.990 1.060 1,146,000 1,170,480 1.0214 4.246 4.086 4.286 3.966 4.246 286,086 4.0914 3.92%
1999-10-20 0 1.020 0.990 1.030 0.990 1.080 1,330,000 1,351,180 1.0159 4.086 3.966 4.126 3.966 4.326 332,019 4.0696 -3.77%
1999-10-19 0 1.060 1.010 1.070 0.970 1.070 2,418,000 2,431,720 1.0057 4.246 4.046 4.286 3.886 4.286 603,626 4.0285 6.00%
1999-10-15 0 1.000 0.970 1.000 0.970 1.110 4,712,000 4,877,420 1.0351 4.006 3.886 4.006 3.886 4.446 1,176,297 4.1464 -2.91%
1999-10-14 0 1.030 1.030 1.060 0.860 1.100 5,240,000 5,265,460 1.0049 4.126 4.126 4.246 3.445 4.406 1,308,106 4.0253 19.77%
1999-10-13 0 0.860 0.850 0.870 0.750 0.860 1,358,000 1,077,500 0.7934 3.445 3.405 3.485 3.004 3.445 339,009 3.1784 14.67%
1999-10-12 0 0.750 0.740 0.750 0.740 0.760 352,000 263,800 0.7494 3.004 2.964 3.004 2.964 3.044 87,873 3.0021 1.35%
1999-10-11 0 0.740 0.730 0.770 0.730 0.750 1,614,000 1,206,360 0.7474 2.964 2.924 3.084 2.924 3.004 402,917 2.9941 4.23%
1999-10-08 0 0.710 0.700 0.730 0.710 0.720 250,000 178,000 0.7120 2.844 2.804 2.924 2.844 2.884 62,410 2.8521 -4.05%
1999-10-07 0 0.740 0.720 0.750 - - 0 0 - 2.964 2.884 3.004 - - 0 - 0.00%
1999-10-06 0 0.740 0.710 0.740 0.740 0.740 200,000 148,000 0.7400 2.964 2.844 2.964 2.964 2.964 49,928 2.9643 1.37%
1999-10-05 0 0.730 0.720 0.750 0.730 0.780 620,000 459,200 0.7406 2.924 2.884 3.004 2.924 3.125 154,776 2.9669 0.00%
1999-10-04 0 0.730 0.730 0.760 0.720 0.760 424,000 311,700 0.7351 2.924 2.924 3.044 2.884 3.044 105,847 2.9448 0.00%
1999-09-30 0 0.730 0.730 0.770 0.700 0.730 150,000 106,200 0.7080 2.924 2.924 3.084 2.804 2.924 37,446 2.8361 2.82%
1999-09-29 0 0.710 0.710 0.730 0.700 0.730 472,000 335,460 0.7107 2.844 2.844 2.924 2.804 2.924 117,829 2.8470 4.41%
1999-09-28 0 0.680 0.680 0.700 0.680 0.680 270,000 183,600 0.6800 2.724 2.724 2.804 2.724 2.724 67,402 2.7239 1.49%
1999-09-27 0 0.670 0.670 0.710 0.650 0.670 248,000 165,800 0.6685 2.684 2.684 2.844 2.604 2.684 61,910 2.6781 0.00%
1999-09-24 0 0.670 0.660 0.710 0.670 0.680 306,000 206,220 0.6739 2.684 2.644 2.844 2.684 2.724 76,389 2.6996 -1.47%
1999-09-23 0 0.680 0.680 0.700 0.670 0.700 228,000 156,400 0.6860 2.724 2.724 2.804 2.684 2.804 56,918 2.7478 -2.86%
1999-09-22 0 0.700 0.690 0.720 0.700 0.700 40,000 28,000 0.7000 2.804 2.764 2.884 2.804 2.804 9,986 2.8041 0.00%
1999-09-21 0 0.700 0.700 0.720 0.700 0.700 104,000 72,800 0.7000 2.804 2.804 2.884 2.804 2.804 25,962 2.8041 -1.41%
1999-09-20 0 0.710 0.690 0.750 0.750 0.750 10,000 7,500 0.7500 2.844 2.764 3.004 3.004 3.004 2,496 3.0043 0.00%
1999-09-17 0 0.710 0.680 0.710 0.680 0.710 266,000 183,260 0.6889 2.844 2.724 2.844 2.724 2.844 66,404 2.7598 -1.39%
1999-09-15 0 0.720 0.710 0.750 0.720 0.720 40,000 28,800 0.7200 2.884 2.844 3.004 2.884 2.884 9,986 2.8842 -1.37%
1999-09-14 0 0.730 0.730 0.750 0.730 0.750 522,000 386,220 0.7399 2.924 2.924 3.004 2.924 3.004 130,311 2.9638 0.00%
1999-09-13 0 0.730 0.730 0.750 0.730 0.750 250,000 186,260 0.7450 2.924 2.924 3.004 2.924 3.004 62,410 2.9845 -2.67%
1999-09-10 0 0.750 0.740 0.750 0.750 0.750 104,000 78,000 0.7500 3.004 2.964 3.004 3.004 3.004 25,962 3.0043 0.00%
1999-09-09 0 0.750 0.750 0.760 0.740 0.760 698,000 523,200 0.7496 3.004 3.004 3.044 2.964 3.044 174,248 3.0026 1.35%
1999-09-08 0 0.740 0.730 0.750 0.730 0.750 110,000 81,600 0.7418 2.964 2.924 3.004 2.924 3.004 27,460 2.9716 -2.63%
1999-09-07 0 0.760 0.750 0.770 0.700 0.770 154,000 116,940 0.7594 3.044 3.004 3.084 2.804 3.084 38,444 3.0418 2.70%
1999-09-06 0 0.740 0.710 0.750 - - 0 0 - 2.964 2.844 3.004 - - 0 - 0.00%
1999-09-03 0 0.740 - 0.740 0.740 0.740 70,000 51,800 0.7400 2.964 - 2.964 2.964 2.964 17,475 2.9643 1.37%
1999-09-02 0 0.730 0.700 0.730 - - 0 0 - 2.924 2.804 2.924 - - 0 - 0.00%
1999-09-01 0 0.730 0.700 0.730 - - 0 0 - 2.924 2.804 2.924 - - 0 - -1.35%
1999-08-31 0 0.740 0.700 0.740 0.700 0.740 144,000 101,760 0.7067 2.964 2.804 2.964 2.804 2.964 35,948 2.8308 -1.33%
1999-08-30 0 0.800 0.770 0.820 0.770 0.800 506,000 397,100 0.7848 3.004 2.892 3.079 2.892 3.004 134,738 2.9472 1.27%
1999-08-27 0 0.790 0.780 0.800 0.750 0.790 896,000 698,260 0.7793 2.967 2.929 3.004 2.817 2.967 238,588 2.9266 3.95%
1999-08-26 0 0.760 0.740 0.770 - - 0 0 - 2.854 2.779 2.892 - - 0 - 0.00%
1999-08-25 0 0.760 0.750 0.780 0.760 0.760 60,000 45,600 0.7600 2.854 2.817 2.929 2.854 2.854 15,977 2.8541 1.33%
1999-08-24 0 0.750 0.750 0.780 0.750 0.750 100,000 75,000 0.7500 2.817 2.817 2.929 2.817 2.817 26,628 2.8166 -3.85%
1999-08-23 0 0.780 0.750 0.780 - - 0 0 - 2.929 2.817 2.929 - - 0 - 0.00%
1999-08-20 0 0.780 0.750 0.780 0.750 0.780 380,000 287,300 0.7561 2.929 2.817 2.929 2.817 2.929 101,187 2.8393 -1.27%
1999-08-19 0 0.790 0.760 0.790 0.770 0.790 400,000 311,640 0.7791 2.967 2.854 2.967 2.892 2.967 106,512 2.9259 1.28%
1999-08-18 0 0.780 0.760 0.780 0.760 0.780 320,000 246,300 0.7697 2.929 2.854 2.929 2.854 2.929 85,210 2.8905 1.30%
1999-08-17 0 0.770 0.750 0.770 0.750 0.770 396,000 301,200 0.7606 2.892 2.817 2.892 2.817 2.892 105,447 2.8564 0.00%
1999-08-16 0 0.770 0.770 0.790 0.730 0.800 324,000 244,840 0.7557 2.892 2.892 2.967 2.741 3.004 86,275 2.8379 8.45%
1999-08-13 0 0.710 0.700 0.750 0.710 0.710 326,000 231,860 0.7112 2.666 2.629 2.817 2.666 2.666 86,808 2.6710 4.41%
1999-08-12 0 0.680 0.680 0.700 0.670 0.680 170,000 114,600 0.6741 2.554 2.554 2.629 2.516 2.554 45,268 2.5316 1.49%
1999-08-11 0 0.670 0.650 0.700 0.670 0.710 692,000 472,060 0.6822 2.516 2.441 2.629 2.516 2.666 184,267 2.5618 -2.90%
1999-08-10 0 0.690 0.690 0.700 0.690 0.730 708,000 499,780 0.7059 2.591 2.591 2.629 2.591 2.741 188,527 2.6510 -4.17%
1999-08-09 0 0.720 0.710 0.720 0.700 0.740 158,000 114,000 0.7215 2.704 2.666 2.704 2.629 2.779 42,072 2.7096 -2.70%
1999-08-06 0 0.740 0.730 0.740 0.740 0.770 322,000 239,820 0.7448 2.779 2.741 2.779 2.779 2.892 85,743 2.7970 -1.33%
1999-08-05 0 0.750 0.740 0.750 0.740 0.770 396,000 296,680 0.7492 2.817 2.779 2.817 2.779 2.892 105,447 2.8135 -2.60%
1999-08-04 0 0.770 0.750 0.770 0.750 0.770 696,000 532,200 0.7647 2.892 2.817 2.892 2.817 2.892 185,332 2.8716 1.32%
1999-08-03 0 0.760 0.760 0.780 0.750 0.770 798,000 607,180 0.7609 2.854 2.854 2.929 2.817 2.892 212,492 2.8574 0.00%
1999-08-02 0 0.760 0.760 0.770 0.760 0.780 726,000 558,860 0.7698 2.854 2.854 2.892 2.854 2.929 193,320 2.8909 -2.56%
1999-07-30 0 0.780 0.770 0.780 0.750 0.790 2,212,000 1,705,240 0.7709 2.929 2.892 2.929 2.817 2.967 589,014 2.8951 0.00%
1999-07-29 0 0.780 0.780 0.790 0.760 0.920 10,540,000 8,255,680 0.7833 2.929 2.929 2.967 2.854 3.455 2,806,603 2.9415 -27.10%
1999-07-28 0 1.070 1.050 1.070 0.970 1.100 2,484,000 2,614,520 1.0525 4.018 3.943 4.018 3.643 4.131 661,442 3.9528 11.46%
1999-07-27 0 0.960 0.960 0.970 0.960 0.960 170,000 163,200 0.9600 3.605 3.605 3.643 3.605 3.605 45,268 3.6052 -2.04%
1999-07-26 0 0.980 0.960 0.980 0.960 0.980 500,000 486,300 0.9726 3.680 3.605 3.680 3.605 3.680 133,141 3.6525 -1.01%
1999-07-23 0 0.990 0.960 0.990 0.970 1.000 430,000 425,100 0.9886 3.718 3.605 3.718 3.643 3.755 114,501 3.7126 -1.98%
1999-07-22 0 1.010 0.940 1.010 0.970 1.010 476,000 469,660 0.9867 3.793 3.530 3.793 3.643 3.793 126,750 3.7054 -1.94%
1999-07-21 0 1.030 0.960 1.030 0.930 1.030 288,000 284,440 0.9876 3.868 3.605 3.868 3.493 3.868 76,689 3.7090 1.98%
1999-07-20 0 1.010 1.000 1.030 1.000 1.060 1,102,000 1,143,620 1.0378 3.793 3.755 3.868 3.755 3.981 293,442 3.8973 1.00%
1999-07-19 0 1.000 0.960 1.000 0.940 1.010 908,000 869,660 0.9578 3.755 3.605 3.755 3.530 3.793 241,783 3.5969 8.70%
1999-07-16 0 0.920 0.900 0.920 0.920 0.920 330,000 303,600 0.9200 3.455 3.380 3.455 3.455 3.455 87,873 3.4550 0.00%
1999-07-15 0 0.920 0.920 0.940 0.920 0.950 330,000 307,400 0.9315 3.455 3.455 3.530 3.455 3.568 87,873 3.4982 -4.17%
1999-07-14 0 0.960 - 0.960 - - 0 0 - 3.605 - 3.605 - - 0 - 0.00%
1999-07-13 0 0.960 - 0.970 0.960 0.970 14,000 13,480 0.9629 3.605 - 3.643 3.605 3.643 3,728 3.6159 1.05%
1999-07-12 0 0.950 0.940 0.960 0.920 0.960 956,000 899,840 0.9413 3.568 3.530 3.605 3.455 3.605 254,565 3.5348 5.56%
1999-07-09 0 0.900 0.880 0.900 0.890 0.900 308,000 276,520 0.8978 3.380 3.305 3.380 3.342 3.380 82,015 3.3716 2.27%
1999-07-08 0 0.880 0.880 0.890 0.880 0.890 682,000 600,560 0.8806 3.305 3.305 3.342 3.305 3.342 181,604 3.3070 -2.22%
1999-07-07 0 0.900 0.880 0.900 0.880 0.900 360,000 319,600 0.8878 3.380 3.305 3.380 3.305 3.380 95,861 3.3340 0.00%
1999-07-06 0 0.900 0.890 0.900 0.890 0.910 368,000 329,220 0.8946 3.380 3.342 3.380 3.342 3.417 97,991 3.3597 0.00%
1999-07-05 0 0.900 0.890 0.910 0.880 0.920 522,000 466,800 0.8943 3.380 3.342 3.417 3.305 3.455 138,999 3.3583 0.00%
1999-07-02 0 0.900 0.870 0.910 0.870 0.910 644,000 572,680 0.8893 3.380 3.267 3.417 3.267 3.417 171,485 3.3395 3.45%
1999-06-30 0 0.870 0.860 0.890 0.870 0.890 400,000 350,000 0.8750 3.267 3.230 3.342 3.267 3.342 106,512 3.2860 0.00%
1999-06-29 0 0.870 0.860 0.900 0.840 0.880 850,000 730,640 0.8596 3.267 3.230 3.380 3.155 3.305 226,339 3.2281 -1.14%
1999-06-28 0 0.880 0.840 0.900 0.840 0.880 484,000 415,940 0.8594 3.305 3.155 3.380 3.155 3.305 128,880 3.2273 -2.22%
1999-06-25 0 0.900 0.880 0.900 0.910 0.910 200,000 182,000 0.9100 3.380 3.305 3.380 3.417 3.417 53,256 3.4174 0.00%
1999-06-24 0 0.900 0.900 0.920 0.900 0.920 520,000 474,800 0.9131 3.380 3.380 3.455 3.380 3.455 138,466 3.4290 0.00%
1999-06-23 0 0.900 0.890 0.910 0.900 0.910 412,000 371,100 0.9007 3.380 3.342 3.417 3.380 3.417 109,708 3.3826 0.00%
1999-06-22 0 0.900 0.900 0.920 0.900 0.930 530,000 485,300 0.9157 3.380 3.380 3.455 3.380 3.493 141,129 3.4387 0.00%
1999-06-21 0 0.900 0.900 0.920 0.900 0.940 432,000 397,360 0.9198 3.380 3.380 3.455 3.380 3.530 115,033 3.4543 0.00%
1999-06-17 0 0.900 0.890 0.900 0.890 0.910 522,000 469,200 0.8989 3.380 3.342 3.380 3.342 3.417 138,999 3.3756 -1.10%
1999-06-16 0 0.910 0.900 0.910 0.900 0.910 460,000 417,060 0.9067 3.417 3.380 3.417 3.380 3.417 122,489 3.4049 1.11%
1999-06-15 0 0.900 0.890 0.900 0.880 0.910 1,538,000 1,376,560 0.8950 3.380 3.342 3.380 3.305 3.417 409,540 3.3612 1.12%
1999-06-14 0 0.890 0.880 0.890 0.840 0.900 722,000 648,180 0.8978 3.342 3.305 3.342 3.155 3.380 192,255 3.3715 1.14%
1999-06-11 0 0.880 0.860 0.880 0.860 0.890 790,000 693,620 0.8780 3.305 3.230 3.305 3.230 3.342 210,362 3.2973 2.33%
1999-06-10 0 0.860 0.850 0.870 0.850 0.880 858,000 739,400 0.8618 3.230 3.192 3.267 3.192 3.305 228,469 3.2363 -2.27%
1999-06-09 0 0.880 0.840 0.890 0.840 0.890 150,000 128,600 0.8573 3.305 3.155 3.342 3.155 3.342 39,942 3.2197 1.15%
1999-06-08 0 0.870 0.860 0.880 0.860 0.910 1,978,000 1,748,460 0.8840 3.267 3.230 3.305 3.230 3.417 526,704 3.3196 -2.25%
1999-06-07 0 0.890 0.890 0.900 0.830 0.900 2,468,000 2,134,900 0.8650 3.342 3.342 3.380 3.117 3.380 657,182 3.2486 8.54%
1999-06-04 0 0.820 0.820 0.830 0.790 0.830 1,910,000 1,545,020 0.8089 3.079 3.079 3.117 2.967 3.117 508,597 3.0378 3.80%
1999-06-03 0 0.790 0.780 0.790 0.760 0.790 264,000 206,520 0.7823 2.967 2.929 2.967 2.854 2.967 70,298 2.9378 0.00%
1999-06-02 0 0.790 0.770 0.790 0.770 0.790 372,000 292,240 0.7856 2.967 2.892 2.967 2.892 2.967 99,057 2.9502 3.95%
1999-06-01 0 0.760 0.760 0.780 0.760 0.790 312,000 241,720 0.7747 2.854 2.854 2.929 2.854 2.967 83,080 2.9095 -1.30%
1999-05-31 0 0.770 0.750 0.770 0.730 0.770 974,000 726,740 0.7461 2.892 2.817 2.892 2.741 2.892 259,358 2.8021 5.48%
1999-05-28 0 0.730 0.730 0.770 0.730 0.740 300,000 220,000 0.7333 2.741 2.741 2.892 2.741 2.779 79,884 2.7540 -2.67%
1999-05-27 0 0.750 0.740 0.750 0.750 0.790 260,000 195,400 0.7515 2.817 2.779 2.817 2.817 2.967 69,233 2.8223 0.00%
1999-05-26 0 0.750 0.750 0.800 0.750 0.750 300,000 225,000 0.7500 2.817 2.817 3.004 2.817 2.817 79,884 2.8166 -3.85%
1999-05-25 0 0.780 0.760 0.780 0.760 0.780 242,000 186,960 0.7726 2.929 2.854 2.929 2.854 2.929 64,440 2.9013 2.63%
1999-05-24 0 0.760 0.720 0.780 0.760 0.770 158,000 120,400 0.7620 2.854 2.704 2.929 2.854 2.892 42,072 2.8617 0.00%
1999-05-21 0 0.760 0.760 0.780 0.760 0.780 138,000 106,480 0.7716 2.854 2.854 2.929 2.854 2.929 36,747 2.8977 -3.80%
1999-05-20 0 0.790 0.770 0.790 0.760 0.790 282,000 216,780 0.7687 2.967 2.892 2.967 2.854 2.967 75,091 2.8869 0.00%
1999-05-19 0 0.790 0.770 0.790 0.780 0.790 366,000 288,020 0.7869 2.967 2.892 2.967 2.929 2.967 97,459 2.9553 0.00%
1999-05-18 0 0.790 0.770 0.790 0.780 0.790 270,000 211,300 0.7826 2.967 2.892 2.967 2.929 2.967 71,896 2.9390 -1.25%
1999-05-17 0 0.800 0.780 0.800 0.760 0.800 70,000 55,200 0.7886 3.004 2.929 3.004 2.854 3.004 18,640 2.9614 0.00%
1999-05-14 0 0.800 0.800 0.820 0.800 0.830 544,000 437,840 0.8049 3.004 3.004 3.079 3.004 3.117 144,857 3.0226 -1.23%
1999-05-13 0 0.810 0.790 0.810 0.780 0.810 700,000 558,860 0.7984 3.042 2.967 3.042 2.929 3.042 186,397 2.9982 2.53%
1999-05-12 0 0.790 0.780 0.800 0.740 0.800 746,000 589,400 0.7901 2.967 2.929 3.004 2.779 3.004 198,646 2.9671 1.28%
1999-05-11 0 0.780 0.770 0.780 0.760 0.790 210,000 162,280 0.7728 2.929 2.892 2.929 2.854 2.967 55,919 2.9021 0.00%
1999-05-10 0 0.780 0.750 0.780 0.770 0.790 400,000 312,720 0.7818 2.929 2.817 2.929 2.892 2.967 106,512 2.9360 0.00%
1999-05-07 0 0.780 0.760 0.780 0.780 0.820 1,136,000 899,080 0.7914 2.929 2.854 2.929 2.929 3.079 302,495 2.9722 -1.27%
1999-05-06 0 0.790 0.790 0.810 0.770 0.800 1,490,000 1,186,000 0.7960 2.967 2.967 3.042 2.892 3.004 396,759 2.9892 1.28%
1999-05-05 0 0.780 0.780 0.790 0.780 0.800 716,000 566,100 0.7906 2.929 2.929 2.967 2.929 3.004 190,657 2.9692 -1.27%
1999-05-04 0 0.790 0.780 0.790 0.780 0.840 3,404,000 2,738,360 0.8045 2.967 2.929 2.967 2.929 3.155 906,421 3.0211 1.28%
1999-05-03 0 0.780 0.780 0.800 0.680 0.800 4,422,000 3,305,200 0.7474 2.929 2.929 3.004 2.554 3.004 1,177,495 2.8070 11.43%
1999-04-30 0 0.700 0.680 0.710 0.680 0.700 680,000 468,500 0.6890 2.629 2.554 2.666 2.554 2.629 181,071 2.5874 4.48%
1999-04-29 0 0.670 0.670 0.680 0.670 0.690 1,310,000 884,300 0.6750 2.516 2.516 2.554 2.516 2.591 348,828 2.5351 3.08%
1999-04-28 0 0.650 0.640 - 0.630 0.650 1,950,000 1,238,400 0.6351 2.441 2.403 - 2.366 2.441 519,248 2.3850 3.17%
1999-04-27 0 0.630 0.620 0.640 0.630 0.650 186,000 118,900 0.6392 2.366 2.328 2.403 2.366 2.441 49,528 2.4006 0.00%
1999-04-26 0 0.630 0.620 0.630 0.630 0.630 270,000 170,100 0.6300 2.366 2.328 2.366 2.366 2.366 71,896 2.3659 -3.08%
1999-04-23 0 0.650 0.640 0.670 0.650 0.670 120,000 79,600 0.6633 2.441 2.403 2.516 2.441 2.516 31,954 2.4911 0.00%
1999-04-22 0 0.650 0.650 0.670 0.640 0.680 784,000 523,780 0.6681 2.441 2.441 2.516 2.403 2.554 208,764 2.5090 1.56%
1999-04-21 0 0.640 0.610 0.650 0.610 0.640 112,000 69,880 0.6239 2.403 2.291 2.441 2.291 2.403 29,823 2.3431 0.00%
1999-04-20 0 0.640 0.630 0.640 0.630 0.640 200,000 127,600 0.6380 2.403 2.366 2.403 2.366 2.403 53,256 2.3960 0.00%
1999-04-19 0 0.640 0.630 0.650 0.640 0.640 10,000 6,400 0.6400 2.403 2.366 2.441 2.403 2.403 2,663 2.4035 0.00%
1999-04-16 0 0.640 0.620 0.650 0.640 0.640 220,000 140,800 0.6400 2.403 2.328 2.441 2.403 2.403 58,582 2.4035 0.00%
1999-04-15 0 0.640 - 0.650 - - 0 0 - 2.403 - 2.441 - - 0 - 0.00%
1999-04-14 0 0.640 0.590 0.640 0.600 0.640 198,000 120,000 0.6061 2.403 2.216 2.403 2.253 2.403 52,724 2.2760 3.23%
1999-04-13 0 0.620 0.600 0.680 0.620 0.640 80,000 50,200 0.6275 2.328 2.253 2.554 2.328 2.403 21,302 2.3565 -3.12%
1999-04-12 0 0.640 0.630 0.680 0.600 0.640 602,000 385,200 0.6399 2.403 2.366 2.554 2.253 2.403 160,301 2.4030 3.23%
1999-04-09 0 0.620 0.620 0.630 0.600 0.640 1,498,000 934,340 0.6237 2.328 2.328 2.366 2.253 2.403 398,889 2.3424 -7.46%
1999-04-08 0 0.670 0.660 0.670 0.650 0.670 484,000 321,440 0.6641 2.516 2.479 2.516 2.441 2.516 128,880 2.4941 0.00%
1999-04-07 0 0.670 0.660 0.680 0.660 0.690 954,000 644,180 0.6752 2.516 2.479 2.554 2.479 2.591 254,032 2.5358 6.35%
1999-04-01 0 0.630 0.610 0.640 0.580 0.630 714,000 435,940 0.6106 2.366 2.291 2.403 2.178 2.366 190,125 2.2929 8.62%
1999-03-31 0 0.580 0.580 0.590 0.550 0.590 1,104,000 628,160 0.5690 2.178 2.178 2.216 2.065 2.216 293,974 2.1368 5.45%
1999-03-30 0 0.550 0.520 0.570 0.520 0.550 300,000 161,600 0.5387 2.065 1.953 2.141 1.953 2.065 79,884 2.0229 1.85%
1999-03-29 0 0.540 0.510 0.540 0.540 0.540 50,000 27,000 0.5400 2.028 1.915 2.028 2.028 2.028 13,314 2.0279 0.00%
1999-03-26 0 0.540 0.520 0.570 0.510 0.540 286,000 148,860 0.5205 2.028 1.953 2.141 1.915 2.028 76,156 1.9547 8.00%
1999-03-25 0 0.500 0.500 0.510 0.500 0.500 184,000 92,000 0.5000 1.878 1.878 1.915 1.878 1.878 48,996 1.8777 0.00%
1999-03-24 0 0.500 0.500 0.510 0.500 0.500 336,000 168,000 0.5000 1.878 1.878 1.915 1.878 1.878 89,470 1.8777 0.00%
1999-03-23 0 0.500 0.495 0.510 0.500 0.500 310,000 155,000 0.5000 1.878 1.859 1.915 1.878 1.878 82,547 1.8777 0.00%
1999-03-22 0 0.500 0.490 0.500 0.500 0.500 300,000 150,000 0.5000 1.878 1.840 1.878 1.878 1.878 79,884 1.8777 0.00%
1999-03-19 0 0.500 0.490 0.520 0.500 0.500 100,000 50,000 0.5000 1.878 1.840 1.953 1.878 1.878 26,628 1.8777 2.04%
1999-03-18 0 0.490 0.490 0.520 0.490 0.500 762,000 373,980 0.4908 1.840 1.840 1.953 1.840 1.878 202,906 1.8431 0.00%
1999-03-17 0 0.490 - 0.500 0.490 0.490 150,000 73,500 0.4900 1.840 - 1.878 1.840 1.840 39,942 1.8402 0.00%
1999-03-16 0 0.490 0.490 - - - 0 0 - 1.840 1.840 - - - 0 - 0.00%
1999-03-15 0 0.490 0.485 0.490 0.490 0.500 220,000 108,500 0.4932 1.840 1.821 1.840 1.840 1.878 58,582 1.8521 -2.00%
1999-03-12 0 0.500 0.485 0.510 - - 0 0 - 1.878 1.821 1.915 - - 0 - 0.00%
1999-03-11 0 0.500 0.485 0.510 0.500 0.500 100,000 50,000 0.5000 1.878 1.821 1.915 1.878 1.878 26,628 1.8777 -3.85%
1999-03-10 0 0.520 0.500 0.520 0.520 0.530 160,000 83,800 0.5238 1.953 1.878 1.953 1.953 1.990 42,605 1.9669 -3.70%
1999-03-09 0 0.540 0.500 0.540 - - 0 0 - 2.028 1.878 2.028 - - 0 - 0.00%
1999-03-08 0 0.540 0.510 0.570 - - 0 0 - 2.028 1.915 2.141 - - 0 - 0.00%
1999-03-05 0 0.540 0.500 0.580 0.520 0.550 510,000 270,100 0.5296 2.028 1.878 2.178 1.953 2.065 135,803 1.9889 5.88%
1999-03-04 0 0.510 0.500 0.530 0.490 0.510 920,000 456,800 0.4965 1.915 1.878 1.990 1.840 1.915 244,979 1.8647 4.08%
1999-03-03 0 0.490 0.490 0.500 0.485 0.520 642,000 316,220 0.4926 1.840 1.840 1.878 1.821 1.953 170,952 1.8498 0.00%
1999-03-02 0 0.490 0.485 - 0.485 0.490 384,000 187,640 0.4886 1.840 1.821 - 1.821 1.840 102,252 1.8351 0.00%
1999-03-01 0 0.490 0.490 0.500 0.490 0.490 250,000 122,500 0.4900 1.840 1.840 1.878 1.840 1.840 66,570 1.8402 0.00%
1999-02-26 0 0.490 0.480 0.490 0.490 0.490 100,000 49,000 0.4900 1.840 1.803 1.840 1.840 1.840 26,628 1.8402 0.00%
1999-02-25 0 0.490 0.490 0.500 0.490 0.510 202,000 100,100 0.4955 1.840 1.840 1.878 1.840 1.915 53,789 1.8610 -2.00%
1999-02-24 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 1.878 1.840 1.878 1.878 1.878 13,314 1.8777 0.00%
1999-02-23 0 0.500 0.490 0.500 0.500 0.500 60,000 30,000 0.5000 1.878 1.840 1.878 1.878 1.878 15,977 1.8777 0.00%
1999-02-22 0 0.500 0.480 0.500 - - 0 0 - 1.878 1.803 1.878 - - 0 - 0.00%
1999-02-19 0 0.500 0.480 0.500 - - 0 0 - 1.878 1.803 1.878 - - 0 - -5.66%
1999-02-15 0 0.530 0.480 0.530 0.465 0.530 156,000 78,390 0.5025 1.990 1.803 1.990 1.746 1.990 41,540 1.8871 15.22%
1999-02-12 0 0.460 0.470 0.490 0.460 0.510 484,000 235,940 0.4875 1.727 1.765 1.840 1.727 1.915 128,880 1.8307 -9.80%
1999-02-11 0 0.510 0.470 0.510 0.500 0.510 60,000 30,100 0.5017 1.915 1.765 1.915 1.878 1.915 15,977 1.8840 -3.77%
1999-02-10 0 0.530 - 0.530 0.500 0.530 80,000 40,300 0.5038 1.990 - 1.990 1.878 1.990 21,302 1.8918 0.00%
1999-02-09 0 0.530 0.500 0.550 0.510 0.550 340,000 177,000 0.5206 1.990 1.878 2.065 1.915 2.065 90,536 1.9550 -1.85%
1999-02-08 0 0.540 0.540 0.570 0.540 0.580 74,000 40,940 0.5532 2.028 2.028 2.141 2.028 2.178 19,705 2.0777 -6.90%
1999-02-05 0 0.580 0.540 0.580 0.540 0.590 408,000 226,120 0.5542 2.178 2.028 2.178 2.028 2.216 108,643 2.0813 0.00%
1999-02-04 0 0.580 0.550 0.590 0.550 0.590 326,000 180,900 0.5549 2.178 2.065 2.216 2.065 2.216 86,808 2.0839 -1.69%
1999-02-03 0 0.590 0.570 0.600 0.580 0.590 30,000 17,600 0.5867 2.216 2.141 2.253 2.178 2.216 7,988 2.2032 -1.67%
1999-02-02 0 0.600 0.560 0.600 0.600 0.600 10,000 6,000 0.6000 2.253 2.103 2.253 2.253 2.253 2,663 2.2533 1.69%
1999-02-01 0 0.590 0.580 0.600 0.560 0.590 122,000 71,520 0.5862 2.216 2.178 2.253 2.103 2.216 32,486 2.2015 -1.67%
1999-01-29 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 2.253 2.178 2.253 2.253 2.253 7,988 2.2533 0.00%
1999-01-28 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 2.253 2.216 2.291 2.253 2.253 26,628 2.2533 -4.76%
1999-01-27 0 0.630 0.600 0.640 0.580 0.630 334,000 200,720 0.6010 2.366 2.253 2.403 2.178 2.366 88,938 2.2569 5.00%
1999-01-26 0 0.600 0.580 0.600 0.590 0.600 60,000 35,500 0.5917 2.253 2.178 2.253 2.216 2.253 15,977 2.2220 0.00%
1999-01-25 0 0.600 0.550 0.600 0.550 0.600 110,000 62,700 0.5700 2.253 2.065 2.253 2.065 2.253 29,291 2.1406 1.69%
1999-01-22 0 0.590 0.590 0.600 0.550 0.590 276,000 154,820 0.5609 2.216 2.216 2.253 2.065 2.216 73,494 2.1066 5.36%
1999-01-21 0 0.560 0.560 0.580 0.560 0.610 536,000 308,620 0.5758 2.103 2.103 2.178 2.103 2.291 142,727 2.1623 -8.20%
1999-01-20 0 0.610 0.580 0.610 0.590 0.610 490,000 293,900 0.5998 2.291 2.178 2.291 2.216 2.291 130,478 2.2525 -1.61%
1999-01-19 0 0.620 0.610 0.620 0.600 0.620 410,000 251,200 0.6127 2.328 2.291 2.328 2.253 2.328 109,175 2.3009 -1.59%
1999-01-18 0 0.630 0.630 0.640 0.620 0.640 140,000 88,100 0.6293 2.366 2.366 2.403 2.328 2.403 37,279 2.3632 1.61%
1999-01-15 0 0.620 0.610 0.620 - - 0 0 - 2.328 2.291 2.328 - - 0 - 0.00%
1999-01-14 0 0.620 0.620 0.630 0.620 0.620 50,000 31,000 0.6200 2.328 2.328 2.366 2.328 2.328 13,314 2.3284 1.64%
1999-01-13 0 0.610 0.610 0.650 0.600 0.630 802,000 492,220 0.6137 2.291 2.291 2.441 2.253 2.366 213,557 2.3049 -8.96%
1999-01-12 0 0.670 0.630 0.670 0.620 0.670 120,000 77,600 0.6467 2.516 2.366 2.516 2.328 2.516 31,954 2.4285 0.00%
1999-01-11 0 0.670 0.640 0.670 0.640 0.670 264,000 171,580 0.6499 2.516 2.403 2.516 2.403 2.516 70,298 2.4407 -1.47%
1999-01-08 0 0.680 0.670 0.680 0.640 0.680 172,000 110,900 0.6448 2.554 2.516 2.554 2.403 2.554 45,800 2.4214 -1.45%
1999-01-07 0 0.690 0.660 0.690 0.650 0.690 1,000,000 676,000 0.6760 2.591 2.479 2.591 2.441 2.591 266,281 2.5387 -1.43%
1999-01-06 0 0.700 0.680 0.700 0.690 0.700 750,000 519,000 0.6920 2.629 2.554 2.629 2.591 2.629 199,711 2.5988 1.45%
1999-01-05 0 0.690 0.680 0.690 0.670 0.690 390,000 263,700 0.6762 2.591 2.554 2.591 2.516 2.591 103,850 2.5392 -1.43%
1999-01-04 0 0.700 0.670 0.700 - - 0 0 - 2.629 2.516 2.629 - - 0 - 0.00%
1998-12-31 0 0.700 0.680 0.700 0.670 0.700 430,000 292,900 0.6812 2.629 2.554 2.629 2.516 2.629 114,501 2.5581 0.00%
1998-12-30 0 0.700 0.680 0.700 0.670 0.700 48,000 33,060 0.6888 2.629 2.554 2.629 2.516 2.629 12,781 2.5866 0.00%
1998-12-29 0 0.700 0.680 0.700 0.680 0.700 60,000 41,960 0.6993 2.629 2.554 2.629 2.554 2.629 15,977 2.6263 0.00%
1998-12-28 0 0.700 0.690 0.710 0.680 0.710 860,000 605,600 0.7042 2.629 2.591 2.666 2.554 2.666 229,002 2.6445 0.00%
1998-12-24 0 0.700 0.680 0.700 0.680 0.700 60,000 41,400 0.6900 2.629 2.554 2.629 2.554 2.629 15,977 2.5912 0.00%
1998-12-23 0 0.700 0.690 0.710 0.690 0.720 920,000 638,300 0.6938 2.629 2.591 2.666 2.591 2.704 244,979 2.6055 0.00%
1998-12-22 0 0.700 0.700 0.710 0.680 0.700 1,596,000 1,102,780 0.6910 2.629 2.629 2.666 2.554 2.629 424,985 2.5949 0.00%
1998-12-21 0 0.700 0.700 0.730 0.700 0.770 6,056,000 4,387,040 0.7244 2.629 2.629 2.741 2.629 2.892 1,612,598 2.7205 7.69%
1998-12-18 0 0.650 0.640 0.660 0.630 0.660 1,440,000 932,200 0.6474 2.441 2.403 2.479 2.366 2.479 383,445 2.4311 3.17%
1998-12-17 0 0.630 0.610 0.640 0.610 0.630 624,000 384,060 0.6155 2.366 2.291 2.403 2.291 2.366 166,159 2.3114 0.00%
1998-12-16 0 0.630 0.600 0.630 0.600 0.630 360,000 221,600 0.6156 2.366 2.253 2.366 2.253 2.366 95,861 2.3117 0.00%
1998-12-15 0 0.630 0.600 0.650 0.600 0.630 442,000 268,700 0.6079 2.366 2.253 2.441 2.253 2.366 117,696 2.2830 3.28%
1998-12-14 0 0.610 0.610 0.620 0.610 0.620 358,000 221,180 0.6178 2.291 2.291 2.328 2.291 2.328 95,329 2.3202 -4.69%
1998-12-11 0 0.640 0.620 0.650 0.610 0.640 704,000 440,740 0.6261 2.403 2.328 2.441 2.291 2.403 187,462 2.3511 0.00%
1998-12-10 0 0.640 0.620 0.640 0.620 0.640 366,000 232,640 0.6356 2.403 2.328 2.403 2.328 2.403 97,459 2.3871 0.00%
1998-12-09 0 0.640 0.630 0.660 0.640 0.640 200,000 128,000 0.6400 2.403 2.366 2.479 2.403 2.403 53,256 2.4035 1.59%
1998-12-08 0 0.630 0.630 0.670 0.610 0.720 784,000 528,660 0.6743 2.366 2.366 2.516 2.291 2.704 208,764 2.5323 -3.08%
1998-12-07 0 0.650 0.620 0.660 0.610 0.650 50,000 31,700 0.6340 2.441 2.328 2.479 2.291 2.441 13,314 2.3809 -2.99%
1998-12-04 0 0.750 0.740 0.750 0.740 0.760 2,270,000 1,695,560 0.7469 2.516 2.483 2.516 2.483 2.550 676,632 2.5059 1.35%
1998-12-03 0 0.740 0.730 0.750 0.690 0.740 790,000 575,000 0.7278 2.483 2.449 2.516 2.315 2.483 235,480 2.4418 1.37%
1998-12-02 0 0.730 0.720 0.740 0.700 0.740 602,000 431,620 0.7170 2.449 2.415 2.483 2.348 2.483 179,442 2.4053 2.82%
1998-12-01 0 0.710 0.700 0.710 0.680 0.730 640,000 446,200 0.6972 2.382 2.348 2.382 2.281 2.449 190,769 2.3390 -2.74%
1998-11-30 0 0.730 0.730 0.740 0.730 0.750 2,254,000 1,659,660 0.7363 2.449 2.449 2.483 2.449 2.516 671,863 2.4702 -1.35%
1998-11-27 0 0.740 0.730 0.740 0.730 0.760 1,610,000 1,195,620 0.7426 2.483 2.449 2.483 2.449 2.550 479,902 2.4914 0.00%
1998-11-26 0 0.740 0.720 0.740 0.720 0.750 2,282,000 1,667,960 0.7309 2.483 2.415 2.483 2.415 2.516 680,209 2.4521 0.00%
1998-11-25 0 0.740 0.730 0.750 0.730 0.790 1,566,000 1,176,880 0.7515 2.483 2.449 2.516 2.449 2.650 466,787 2.5212 -3.90%
1998-11-24 0 0.770 0.770 0.780 0.760 0.800 3,846,000 3,004,060 0.7811 2.583 2.583 2.617 2.550 2.684 1,146,400 2.6204 -3.75%
1998-11-23 0 0.800 0.800 0.810 0.780 0.820 2,410,000 1,928,740 0.8003 2.684 2.684 2.717 2.617 2.751 718,363 2.6849 0.00%
1998-11-20 0 0.800 0.800 0.820 0.720 0.840 7,322,000 5,667,020 0.7740 2.684 2.684 2.751 2.415 2.818 2,182,511 2.5966 9.59%
1998-11-19 0 0.730 0.730 0.740 0.700 0.780 23,390,000 16,564,920 0.7082 2.449 2.449 2.483 2.348 2.617 6,971,994 2.3759 -1.35%
1998-11-18 0 0.740 0.730 0.740 0.690 0.750 21,016,000 14,666,280 0.6979 2.483 2.449 2.483 2.315 2.516 6,264,362 2.3412 8.82%
1998-11-17 0 0.680 0.680 0.690 0.670 0.710 12,954,000 8,781,560 0.6779 2.281 2.281 2.315 2.248 2.382 3,861,275 2.2743 -4.23%
1998-11-16 0 0.710 0.690 0.710 0.600 0.800 19,008,000 12,724,400 0.6694 2.382 2.315 2.382 2.013 2.684 5,665,826 2.2458 -8.97%
1998-11-13 0 0.780 0.760 0.780 0.640 0.790 16,260,000 11,728,520 0.7213 2.617 2.550 2.617 2.147 2.650 4,846,713 2.4199 27.87%
1998-11-12 0 0.610 0.600 0.620 0.510 0.620 10,916,000 6,290,960 0.5763 2.046 2.013 2.080 1.711 2.080 3,253,796 1.9334 23.23%
1998-11-11 0 0.495 0.480 0.520 0.480 0.600 16,453,500 8,965,980 0.5449 1.661 1.610 1.745 1.610 2.013 4,904,391 1.8282 10.00%
1998-11-10 0 0.450 0.445 0.450 0.365 0.475 6,492,000 2,873,440 0.4426 1.510 1.493 1.510 1.225 1.594 1,935,108 1.4849 30.43%
1998-11-09 0 0.345 0.330 0.345 0.340 0.345 440,000 149,800 0.3405 1.157 1.107 1.157 1.141 1.157 131,153 1.1422 0.00%
1998-11-06 0 0.345 0.330 0.345 0.330 0.350 1,000,000 343,600 0.3436 1.157 1.107 1.157 1.107 1.174 298,076 1.1527 4.55%
1998-11-05 0 0.330 0.325 0.350 0.330 0.350 300,000 101,500 0.3383 1.107 1.090 1.174 1.107 1.174 89,423 1.1351 0.00%
1998-11-04 0 0.330 0.330 - 0.330 0.350 1,064,000 364,560 0.3426 1.107 1.107 - 1.107 1.174 317,153 1.1495 0.00%
1998-11-03 0 0.330 0.310 - 0.325 0.330 1,060,000 349,500 0.3297 1.107 1.040 - 1.090 1.107 315,960 1.1062 6.45%
1998-11-02 0 0.310 0.305 - - - 0 0 - 1.040 1.023 - - - 0 - 0.00%
1998-10-30 0 0.310 0.305 0.310 0.305 0.320 1,942,000 611,870 0.3151 1.040 1.023 1.040 1.023 1.074 578,863 1.0570 1.64%
1998-10-29 0 0.305 0.305 0.310 0.305 0.325 800,000 256,000 0.3200 1.023 1.023 1.040 1.023 1.090 238,461 1.0736 -1.61%
1998-10-27 0 0.310 0.300 0.315 0.300 0.310 1,500,000 460,500 0.3070 1.040 1.006 1.057 1.006 1.040 447,114 1.0299 3.33%
1998-10-26 0 0.300 0.285 0.305 0.300 0.320 2,140,000 660,000 0.3084 1.006 0.956 1.023 1.006 1.074 637,882 1.0347 -1.64%
1998-10-23 0 0.305 0.305 - - - 0 0 - 1.023 1.023 - - - 0 - 0.00%
1998-10-22 0 0.305 0.305 - 0.300 0.310 600,000 184,000 0.3067 1.023 1.023 - 1.006 1.040 178,846 1.0288 -1.61%
1998-10-21 0 0.310 0.300 0.320 0.310 0.310 100,000 31,000 0.3100 1.040 1.006 1.074 1.040 1.040 29,808 1.0400 0.00%
1998-10-20 0 0.310 0.310 - 0.310 0.310 168,000 52,080 0.3100 1.040 1.040 - 1.040 1.040 50,077 1.0400 0.00%
1998-10-19 0 0.310 0.310 0.330 0.310 0.310 2,000 620 0.3100 1.040 1.040 1.107 1.040 1.040 596 1.0400 0.00%
1998-10-16 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 1.040 1.040 1.074 1.040 1.040 29,808 1.0400 0.00%
1998-10-15 0 0.310 0.310 0.320 0.310 0.310 400,000 124,000 0.3100 1.040 1.040 1.074 1.040 1.040 119,230 1.0400 0.00%
1998-10-14 0 0.310 - 0.310 0.320 0.320 300,000 96,000 0.3200 1.040 - 1.040 1.074 1.074 89,423 1.0736 -6.06%
1998-10-13 0 0.330 0.325 0.330 - - 0 0 - 1.107 1.090 1.107 - - 0 - 0.00%
1998-10-12 0 0.330 0.310 0.335 0.330 0.330 100,000 33,000 0.3300 1.107 1.040 1.124 1.107 1.107 29,808 1.1071 0.00%
1998-10-09 0 0.330 0.330 0.350 0.330 0.330 976,000 322,080 0.3300 1.107 1.107 1.174 1.107 1.107 290,922 1.1071 -2.94%
1998-10-08 0 0.340 0.340 0.350 0.330 0.340 158,000 52,640 0.3332 1.141 1.141 1.174 1.107 1.141 47,096 1.1177 6.25%
1998-10-07 0 0.320 0.320 0.350 0.310 0.320 500,000 158,000 0.3160 1.074 1.074 1.174 1.040 1.074 149,038 1.0601 3.23%
1998-10-05 0 0.310 0.300 0.320 - - 0 0 - 1.040 1.006 1.074 - - 0 - 0.00%
1998-09-30 0 0.310 0.310 - 0.310 0.310 50,000 15,500 0.3100 1.040 1.040 - 1.040 1.040 14,904 1.0400 3.33%
1998-09-29 0 0.300 0.300 - 0.300 0.300 88,000 26,400 0.3000 1.006 1.006 - 1.006 1.006 26,231 1.0065 5.26%
1998-09-28 0 0.285 0.285 0.290 0.280 0.280 100,000 28,000 0.2800 0.956 0.956 0.973 0.939 0.939 29,808 0.9394 5.56%
1998-09-25 0 0.270 0.270 - 0.260 0.260 138,000 35,880 0.2600 0.906 0.906 - 0.872 0.872 41,134 0.8723 -3.57%
1998-09-24 0 0.280 0.270 - 0.260 0.280 100,000 27,000 0.2700 0.939 0.906 - 0.872 0.939 29,808 0.9058 0.00%
1998-09-23 0 0.280 0.260 - - - 0 0 - 0.939 0.872 - - - 0 - 0.00%
1998-09-22 0 0.280 0.260 - - - 0 0 - 0.939 0.872 - - - 0 - 0.00%
1998-09-21 0 0.280 0.270 0.290 0.280 0.280 102,000 28,560 0.2800 0.939 0.906 0.973 0.939 0.939 30,404 0.9394 0.00%
1998-09-18 0 0.280 0.280 - 0.260 0.280 110,000 29,800 0.2709 0.939 0.939 - 0.872 0.939 32,788 0.9089 0.00%
1998-09-17 0 0.280 0.270 - 0.280 0.280 50,000 14,000 0.2800 0.939 0.906 - 0.939 0.939 14,904 0.9394 0.00%
1998-09-16 0 0.280 0.260 - - - 0 0 - 0.939 0.872 - - - 0 - 0.00%
1998-09-15 0 0.280 0.260 - 0.280 0.280 70,000 19,600 0.2800 0.939 0.872 - 0.939 0.939 20,865 0.9394 0.00%
1998-09-14 0 0.280 0.260 - - - 0 0 - 0.939 0.872 - - - 0 - 0.00%
1998-09-11 0 0.280 0.260 - 0.280 0.280 20,000 5,600 0.2800 0.939 0.872 - 0.939 0.939 5,962 0.9394 0.00%
1998-09-10 0 0.280 0.260 0.290 - - 0 0 - 0.939 0.872 0.973 - - 0 - 0.00%
1998-09-09 0 0.280 0.280 - 0.260 0.280 12,000 3,320 0.2767 0.939 0.939 - 0.872 0.939 3,577 0.9282 0.00%
1998-09-08 0 0.280 0.280 - 0.260 0.300 200,000 57,000 0.2850 0.939 0.939 - 0.872 1.006 59,615 0.9561 0.00%
1998-09-07 0 0.280 - - - - 0 0 - 0.939 - - - - 0 - 0.00%
1998-09-04 0 0.280 0.275 - 0.280 0.280 100,000 28,000 0.2800 0.939 0.923 - 0.939 0.939 29,808 0.9394 0.00%
1998-09-03 0 0.280 0.275 - 0.280 0.280 104,000 29,120 0.2800 0.939 0.923 - 0.939 0.939 31,000 0.9394 0.00%
1998-09-02 0 0.280 - 0.300 - - 0 0 - 0.939 - 1.006 - - 0 - 0.00%
1998-09-01 0 0.280 - 0.300 0.280 0.280 60,000 16,800 0.2800 0.939 - 1.006 0.939 0.939 17,885 0.9394 0.00%
1998-08-31 0 0.280 0.280 - 0.280 0.280 42,000 11,760 0.2800 0.939 0.939 - 0.939 0.939 12,519 0.9394 0.00%
1998-08-28 0 0.280 - 0.300 0.280 0.300 150,000 44,000 0.2933 0.939 - 1.006 0.939 1.006 44,711 0.9841 -6.67%
1998-08-27 0 0.300 0.300 0.310 0.300 0.300 524,000 157,200 0.3000 1.006 1.006 1.040 1.006 1.006 156,192 1.0065 0.00%
1998-08-26 0 0.300 - - - - 0 0 - 1.006 - - - - 0 - 0.00%
1998-08-25 0 0.300 - - - - 0 0 - 1.006 - - - - 0 - 0.00%
1998-08-24 0 0.300 - - - - 0 0 - 1.006 - - - - 0 - 0.00%
1998-08-21 0 0.330 0.330 0.350 0.330 0.330 100,000 33,000 0.3300 1.006 1.006 1.067 1.006 1.006 32,788 1.0065 -2.94%
1998-08-20 0 0.340 0.340 0.350 0.330 0.340 418,000 139,620 0.3340 1.037 1.037 1.067 1.006 1.037 137,055 1.0187 3.03%
1998-08-19 0 0.330 0.330 0.350 - - 0 0 - 1.006 1.006 1.067 - - 0 - 0.00%
1998-08-18 0 0.330 0.330 0.350 - - 0 0 - 1.006 1.006 1.067 - - 0 - 0.00%
1998-08-14 0 0.330 0.330 0.340 0.330 0.330 250,000 82,500 0.3300 1.006 1.006 1.037 1.006 1.006 81,971 1.0065 0.00%
1998-08-13 0 0.330 0.330 0.340 0.330 0.330 550,000 181,500 0.3300 1.006 1.006 1.037 1.006 1.006 180,336 1.0065 0.00%
1998-08-12 0 0.330 0.330 0.340 - - 0 0 - 1.006 1.006 1.037 - - 0 - 0.00%
1998-08-11 0 0.330 0.330 0.340 0.330 0.330 28,000 9,240 0.3300 1.006 1.006 1.037 1.006 1.006 9,181 1.0065 -5.71%
1998-08-10 0 0.350 0.330 0.360 0.330 0.350 1,490,000 499,240 0.3351 1.067 1.006 1.098 1.006 1.067 488,546 1.0219 6.06%
1998-08-07 0 0.330 - 0.340 0.330 0.330 440,000 145,200 0.3300 1.006 - 1.037 1.006 1.006 144,269 1.0065 -2.94%
1998-08-06 0 0.340 0.330 0.350 0.340 0.340 360,000 122,400 0.3400 1.037 1.006 1.067 1.037 1.037 118,038 1.0370 -2.86%
1998-08-05 0 0.350 0.340 0.360 0.350 0.350 600,000 210,000 0.3500 1.067 1.037 1.098 1.067 1.067 196,730 1.0675 -2.78%
1998-08-04 0 0.360 0.330 - 0.330 0.360 152,000 53,270 0.3505 1.098 1.006 - 1.006 1.098 49,838 1.0689 0.00%
1998-08-03 0 0.360 - 0.360 - - 0 0 - 1.098 - 1.098 - - 0 - 0.00%
1998-07-31 0 0.360 0.335 0.360 0.340 0.360 500,000 175,500 0.3510 1.098 1.022 1.098 1.037 1.098 163,942 1.0705 1.41%
1998-07-30 0 0.355 0.330 0.360 0.315 0.355 1,356,000 445,090 0.3282 1.083 1.006 1.098 0.961 1.083 444,610 1.0011 10.94%
1998-07-29 0 0.320 0.320 0.340 0.320 0.320 32,000 10,240 0.3200 0.976 0.976 1.037 0.976 0.976 10,492 0.9760 -5.88%
1998-07-28 0 0.340 0.320 0.340 - - 0 0 - 1.037 0.976 1.037 - - 0 - 0.00%
1998-07-27 0 0.340 0.310 0.340 - - 0 0 - 1.037 0.945 1.037 - - 0 - 0.00%
1998-07-24 0 0.340 0.330 0.360 0.330 0.340 198,000 66,540 0.3361 1.037 1.006 1.098 1.006 1.037 64,921 1.0249 6.25%
1998-07-23 0 0.320 0.310 0.330 0.310 0.340 1,098,000 353,880 0.3223 0.976 0.945 1.006 0.945 1.037 360,016 0.9830 -5.88%
1998-07-22 0 0.340 0.340 0.360 0.330 0.340 124,000 41,960 0.3384 1.037 1.037 1.098 1.006 1.037 40,658 1.0320 -1.45%
1998-07-21 0 0.345 0.345 0.355 0.340 0.350 610,000 208,860 0.3424 1.052 1.052 1.083 1.037 1.067 200,009 1.0443 1.47%
1998-07-20 0 0.340 0.340 0.350 0.330 0.340 2,046,000 683,440 0.3340 1.037 1.037 1.067 1.006 1.037 670,850 1.0188 1.49%
1998-07-17 0 0.335 0.330 0.355 0.325 0.335 1,048,000 346,440 0.3306 1.022 1.006 1.083 0.991 1.022 343,622 1.0082 4.69%
1998-07-16 0 0.320 0.315 0.330 0.310 0.320 330,000 103,100 0.3124 0.976 0.961 1.006 0.945 0.976 108,202 0.9529 0.00%
1998-07-15 0 0.320 0.310 0.330 0.310 0.320 310,000 98,400 0.3174 0.976 0.945 1.006 0.945 0.976 101,644 0.9681 6.67%
1998-07-14 0 0.300 0.300 0.305 0.300 0.310 494,000 148,300 0.3002 0.915 0.915 0.930 0.915 0.945 161,974 0.9156 0.00%
1998-07-13 0 0.300 0.300 0.315 0.300 0.310 2,106,000 641,580 0.3046 0.915 0.915 0.961 0.915 0.945 690,523 0.9291 -6.25%
1998-07-10 0 0.320 0.310 0.320 0.300 0.320 1,404,000 431,640 0.3074 0.976 0.945 0.976 0.915 0.976 460,348 0.9376 8.47%
1998-07-09 0 0.295 0.275 0.295 0.248 0.295 1,998,000 535,210 0.2679 0.900 0.839 0.900 0.756 0.900 655,111 0.8170 19.43%
1998-07-08 0 0.247 0.247 0.250 0.247 0.247 470,000 116,090 0.2470 0.753 0.753 0.762 0.753 0.753 154,105 0.7533 2.49%
1998-07-07 0 0.241 0.241 0.260 0.241 0.255 1,366,000 338,742 0.2480 0.735 0.735 0.793 0.735 0.778 447,889 0.7563 -2.43%
1998-07-06 0 0.247 0.247 0.255 0.237 0.247 518,000 124,262 0.2399 0.753 0.753 0.778 0.723 0.753 169,844 0.7316 6.93%
1998-07-03 0 0.231 0.231 - - - 0 0 - 0.705 0.705 - - - 0 - 0.43%
1998-07-02 0 0.230 0.230 - 0.230 0.230 28,000 6,440 0.2300 0.701 0.701 - 0.701 0.701 9,181 0.7015 1.77%
1998-06-30 0 0.226 0.226 - 0.225 0.225 4,000 900 0.2250 0.689 0.689 - 0.686 0.686 1,312 0.6862 0.44%
1998-06-29 0 0.225 0.223 - - - 0 0 - 0.686 0.680 - - - 0 - 0.00%
1998-06-26 0 0.225 0.221 - 0.225 0.225 86,000 19,350 0.2250 0.686 0.674 - 0.686 0.686 28,198 0.6862 0.90%
1998-06-25 0 0.223 0.211 0.223 0.215 0.223 1,284,000 278,868 0.2172 0.680 0.644 0.680 0.656 0.680 421,002 0.6624 5.69%
1998-06-24 0 0.211 0.211 - - - 0 0 - 0.644 0.644 - - - 0 - 0.00%
1998-06-23 0 0.211 0.211 0.213 - - 0 0 - 0.644 0.644 0.650 - - 0 - 0.00%
1998-06-22 0 0.211 - - 0.211 0.219 978,000 209,650 0.2144 0.644 - - 0.644 0.668 320,670 0.6538 -4.95%
1998-06-19 0 0.222 0.222 0.227 0.220 0.225 500,000 112,000 0.2240 0.677 0.677 0.692 0.671 0.686 163,942 0.6832 0.00%
1998-06-18 0 0.222 0.218 - 0.222 0.227 300,000 67,200 0.2240 0.677 0.665 - 0.677 0.692 98,365 0.6832 -1.77%
1998-06-17 0 0.226 - - 0.226 0.230 350,000 80,100 0.2289 0.689 - - 0.689 0.701 114,759 0.6980 -1.74%
1998-06-16 0 0.230 0.230 - 0.230 0.238 190,000 44,700 0.2353 0.701 0.701 - 0.701 0.726 62,298 0.7175 -4.96%
1998-06-15 0 0.242 0.242 0.247 0.242 0.242 70,000 16,940 0.2420 0.738 0.738 0.753 0.738 0.738 22,952 0.7381 -1.63%
1998-06-12 0 0.246 0.243 0.248 0.242 0.246 386,000 94,796 0.2456 0.750 0.741 0.756 0.738 0.750 126,563 0.7490 0.00%
1998-06-11 0 0.246 0.246 - 0.245 0.246 204,000 50,080 0.2455 0.750 0.750 - 0.747 0.750 66,888 0.7487 -1.60%
1998-06-10 0 0.250 0.248 0.260 0.250 0.250 100,000 25,000 0.2500 0.762 0.756 0.793 0.762 0.762 32,788 0.7625 -3.85%
1998-06-09 0 0.260 0.248 0.265 0.260 0.260 100,000 26,000 0.2600 0.793 0.756 0.808 0.793 0.793 32,788 0.7930 -7.14%
1998-06-08 0 0.280 0.260 0.295 0.270 0.280 198,000 54,600 0.2758 0.854 0.793 0.900 0.823 0.854 64,921 0.8410 0.00%
1998-06-05 0 0.280 0.275 0.295 0.280 0.280 122,000 34,160 0.2800 0.854 0.839 0.900 0.854 0.854 40,002 0.8540 0.00%
1998-06-04 0 0.280 - 0.285 0.275 0.280 260,000 72,250 0.2779 0.854 - 0.869 0.839 0.854 85,250 0.8475 -5.08%
1998-06-03 0 0.295 0.270 - 0.270 0.295 64,000 18,180 0.2841 0.900 0.823 - 0.823 0.900 20,985 0.8664 7.27%
1998-06-02 0 0.275 - 0.275 - - 0 0 - 0.839 - 0.839 - - 0 - -1.79%
1998-06-01 0 0.280 0.260 0.280 0.280 0.280 6,000 1,680 0.2800 0.854 0.793 0.854 0.854 0.854 1,967 0.8540 0.00%
1998-05-29 0 0.280 0.250 - 0.270 0.280 60,000 16,700 0.2783 0.854 0.762 - 0.823 0.854 19,673 0.8489 3.70%
1998-05-28 0 0.270 0.232 0.275 0.236 0.270 222,000 55,532 0.2501 0.823 0.708 0.839 0.720 0.823 72,790 0.7629 0.00%
1998-05-27 0 0.270 - 0.270 0.270 0.270 100,000 27,000 0.2700 0.823 - 0.823 0.823 0.823 32,788 0.8235 -3.57%
1998-05-26 0 0.280 - 0.300 0.280 0.280 100,000 28,000 0.2800 0.854 - 0.915 0.854 0.854 32,788 0.8540 -6.67%
1998-05-25 0 0.300 - 0.300 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
1998-05-22 0 0.300 0.290 0.320 - - 0 0 - 0.915 0.884 0.976 - - 0 - 0.00%
1998-05-21 0 0.300 - 0.310 - - 0 0 - 0.915 - 0.945 - - 0 - 0.00%
1998-05-20 0 0.300 - 0.310 - - 0 0 - 0.915 - 0.945 - - 0 - 0.00%
1998-05-19 0 0.300 - 0.310 - - 0 0 - 0.915 - 0.945 - - 0 - 0.00%
1998-05-18 0 0.300 - 0.310 - - 0 0 - 0.915 - 0.945 - - 0 - 0.00%
1998-05-15 0 0.300 - 0.300 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
1998-05-14 0 0.300 - 0.320 - - 0 0 - 0.915 - 0.976 - - 0 - 0.00%
1998-05-13 0 0.300 0.280 0.300 - - 0 0 - 0.915 0.854 0.915 - - 0 - 0.00%
1998-05-12 0 0.300 0.280 0.320 0.300 0.300 40,000 12,000 0.3000 0.915 0.854 0.976 0.915 0.915 13,115 0.9150 0.00%
1998-05-11 0 0.300 0.300 0.320 - - 0 0 - 0.915 0.915 0.976 - - 0 - 1.69%
1998-05-08 0 0.295 0.295 0.315 0.295 0.295 66,000 19,470 0.2950 0.900 0.900 0.961 0.900 0.900 21,640 0.8997 -7.81%
1998-05-07 0 0.320 0.290 0.330 0.280 0.320 634,000 192,540 0.3037 0.976 0.884 1.006 0.854 0.976 207,878 0.9262 -3.03%
1998-05-06 0 0.330 0.320 0.330 - - 0 0 - 1.006 0.976 1.006 - - 0 - -2.94%
1998-05-05 0 0.340 - 0.345 - - 0 0 - 1.037 - 1.052 - - 0 - 0.00%
1998-05-04 0 0.340 0.340 0.380 0.340 0.340 24,000 8,160 0.3400 1.037 1.037 1.159 1.037 1.037 7,869 1.0370 0.00%
1998-05-01 0 0.340 0.330 0.350 0.340 0.340 180,000 61,200 0.3400 1.037 1.006 1.067 1.037 1.037 59,019 1.0370 -2.86%
1998-04-30 0 0.350 - - - - 0 0 - 1.067 - - - - 0 - 0.00%
1998-04-29 0 0.350 - - - - 0 0 - 1.067 - - - - 0 - 0.00%
1998-04-28 0 0.350 0.325 0.375 0.350 0.350 20,000 7,000 0.3500 1.067 0.991 1.144 1.067 1.067 6,558 1.0675 -1.41%
1998-04-27 0 0.355 0.355 0.385 0.355 0.355 40,000 14,200 0.3550 1.083 1.083 1.174 1.083 1.083 13,115 1.0827 -2.74%
1998-04-24 0 0.365 0.365 - 0.365 0.365 84,000 31,860 0.3793 1.113 1.113 - 1.113 1.113 27,542 1.1568 -2.67%
1998-04-23 0 0.375 0.355 0.385 - - 60,000 22,500 0.3750 1.144 1.083 1.174 - - 19,673 1.1437 0.00%
1998-04-22 0 0.375 0.360 0.385 0.375 0.375 50,000 18,750 0.3750 1.144 1.098 1.174 1.144 1.144 16,394 1.1437 1.35%
1998-04-21 0 0.370 0.365 0.380 0.370 0.370 50,000 18,500 0.3700 1.128 1.113 1.159 1.128 1.128 16,394 1.1284 0.00%
1998-04-20 0 0.370 0.370 0.380 0.365 0.370 320,000 117,650 0.3677 1.128 1.128 1.159 1.113 1.128 104,923 1.1213 1.37%
1998-04-17 0 0.365 0.360 0.380 0.360 0.365 278,000 100,330 0.3609 1.113 1.098 1.159 1.098 1.113 91,152 1.1007 1.39%
1998-04-16 0 0.360 0.360 0.380 0.360 0.360 10,000 3,600 0.3600 1.098 1.098 1.159 1.098 1.098 3,279 1.0980 -4.00%
1998-04-15 0 0.375 0.360 0.390 0.365 0.385 120,000 44,860 0.3738 1.144 1.098 1.189 1.113 1.174 39,346 1.1401 0.00%
1998-04-14 0 0.375 0.375 - 0.360 0.375 50,000 18,600 0.3720 1.144 1.144 - 1.098 1.144 16,394 1.1345 0.00%
1998-04-09 0 0.375 0.370 0.385 - - 0 0 - 1.144 1.128 1.174 - - 0 - 0.00%
1998-04-08 0 0.375 0.355 0.395 - - 0 0 - 1.144 1.083 1.205 - - 0 - 0.00%
1998-04-07 0 0.375 - 0.380 - - 0 0 - 1.144 - 1.159 - - 0 - 0.00%
1998-04-03 0 0.375 - 0.390 - - 0 0 - 1.144 - 1.189 - - 0 - 0.00%
1998-04-02 0 0.375 0.365 - - - 0 0 - 1.144 1.113 - - - 0 - 0.00%
1998-04-01 0 0.375 - 0.405 0.375 0.375 80,000 30,000 0.3750 1.144 - 1.235 1.144 1.144 26,231 1.1437 -5.06%
1998-03-31 0 0.395 0.395 0.405 0.390 0.390 100,000 39,000 0.3900 1.205 1.205 1.235 1.189 1.189 32,788 1.1894 -1.25%
1998-03-30 0 0.400 0.390 0.410 0.400 0.410 100,000 40,500 0.4050 1.220 1.189 1.250 1.220 1.250 32,788 1.2352 -4.76%
1998-03-27 0 0.420 0.410 0.430 0.420 0.430 196,000 83,280 0.4249 1.281 1.250 1.311 1.281 1.311 64,265 1.2959 -2.33%
1998-03-26 0 0.430 0.410 0.440 0.430 0.455 270,000 117,800 0.4363 1.311 1.250 1.342 1.311 1.388 88,529 1.3306 -4.44%
1998-03-25 0 0.450 0.445 0.470 0.445 0.475 2,904,000 1,327,340 0.4571 1.372 1.357 1.433 1.357 1.449 952,174 1.3940 7.14%
1998-03-24 0 0.420 0.405 0.430 0.400 0.420 2,382,000 983,680 0.4130 1.281 1.235 1.311 1.220 1.281 781,018 1.2595 3.70%
1998-03-23 0 0.405 0.380 0.405 0.370 0.405 240,000 94,950 0.3956 1.235 1.159 1.235 1.128 1.235 78,692 1.2066 6.58%
1998-03-20 0 0.380 0.360 - 0.360 0.380 150,000 55,300 0.3687 1.159 1.098 - 1.098 1.159 49,183 1.1244 5.56%
1998-03-19 0 0.360 0.355 0.370 0.360 0.360 70,000 25,200 0.3600 1.098 1.083 1.128 1.098 1.098 22,952 1.0980 -5.26%
1998-03-18 0 0.380 0.350 0.380 0.390 0.400 26,000 10,360 0.3985 1.159 1.067 1.159 1.189 1.220 8,525 1.2153 -1.30%
1998-03-17 0 0.385 0.360 0.390 0.385 0.385 50,000 19,250 0.3850 1.174 1.098 1.189 1.174 1.174 16,394 1.1742 4.05%
1998-03-16 0 0.370 0.350 0.380 - - 0 0 - 1.128 1.067 1.159 - - 0 - 0.00%
1998-03-13 0 0.370 0.360 0.380 0.350 0.380 1,380,000 495,140 0.3588 1.128 1.098 1.159 1.067 1.159 452,479 1.0943 5.71%
1998-03-12 0 0.350 0.350 0.360 0.350 0.360 200,000 71,000 0.3550 1.067 1.067 1.098 1.067 1.098 65,577 1.0827 -7.89%
1998-03-11 0 0.380 0.360 0.400 0.380 0.380 100,000 38,000 0.3800 1.159 1.098 1.220 1.159 1.159 32,788 1.1589 5.56%
1998-03-10 0 0.360 0.360 0.380 0.360 0.360 52,000 18,720 0.3600 1.098 1.098 1.159 1.098 1.098 17,050 1.0980 0.00%
1998-03-09 0 0.360 - 0.400 - - 0 0 - 1.098 - 1.220 - - 0 - 0.00%
1998-03-06 0 0.360 0.360 0.380 0.360 0.370 1,624,000 589,140 0.3628 1.098 1.098 1.159 1.098 1.128 532,483 1.1064 -4.00%
1998-03-05 0 0.375 - 0.390 - - 0 0 - 1.144 - 1.189 - - 0 - 0.00%
1998-03-04 0 0.375 0.355 0.390 0.375 0.375 50,000 18,750 0.3750 1.144 1.083 1.189 1.144 1.144 16,394 1.1437 1.35%
1998-03-03 0 0.370 0.355 0.380 - - 0 0 - 1.128 1.083 1.159 - - 0 - 0.00%
1998-03-02 0 0.370 0.360 0.400 0.370 0.380 980,000 367,100 0.3746 1.128 1.098 1.220 1.128 1.159 321,326 1.1425 -2.63%
1998-02-27 0 0.380 0.370 0.400 - - 0 0 - 1.159 1.128 1.220 - - 0 - 0.00%
1998-02-26 0 0.380 0.370 0.390 0.365 0.385 710,000 269,920 0.3802 1.159 1.128 1.189 1.113 1.174 232,797 1.1595 2.70%
1998-02-25 0 0.370 0.365 - - - 0 0 - 1.128 1.113 - - - 0 - 0.00%
1998-02-24 0 0.370 0.370 0.380 0.370 0.390 80,000 30,600 0.3825 1.128 1.128 1.159 1.128 1.189 26,231 1.1666 -3.90%
1998-02-23 0 0.385 0.360 0.395 0.360 0.385 152,000 54,770 0.3603 1.174 1.098 1.205 1.098 1.174 49,838 1.0990 1.32%
1998-02-20 0 0.380 0.380 0.385 0.380 0.380 10,000 3,800 0.3800 1.159 1.159 1.174 1.159 1.159 3,279 1.1589 1.33%
1998-02-19 0 0.375 0.360 0.400 - - 0 0 - 1.144 1.098 1.220 - - 0 - 0.00%
1998-02-18 0 0.375 0.360 0.380 - - 0 0 - 1.144 1.098 1.159 - - 0 - 0.00%
1998-02-17 0 0.375 0.375 0.400 0.375 0.415 152,000 58,050 0.3819 1.144 1.144 1.220 1.144 1.266 49,838 1.1648 -6.25%
1998-02-16 0 0.400 0.350 0.400 0.340 0.400 76,000 27,200 0.3579 1.220 1.067 1.220 1.037 1.220 24,919 1.0915 8.11%
1998-02-13 0 0.370 0.370 0.410 0.370 0.385 276,000 104,370 0.3782 1.128 1.128 1.250 1.128 1.174 90,496 1.1533 -9.76%
1998-02-12 0 0.410 0.380 0.415 0.350 0.420 1,314,000 526,680 0.4008 1.250 1.159 1.266 1.067 1.281 430,839 1.2225 17.14%
1998-02-11 0 0.350 0.350 0.410 0.350 0.370 208,000 76,560 0.3681 1.067 1.067 1.250 1.067 1.128 68,200 1.1226 -5.41%
1998-02-10 0 0.370 0.370 0.400 0.360 0.400 220,000 85,200 0.3873 1.128 1.128 1.220 1.098 1.220 72,134 1.1811 -13.95%
1998-02-09 0 0.430 0.400 0.445 0.400 0.440 790,000 339,540 0.4298 1.311 1.220 1.357 1.220 1.342 259,028 1.3108 6.17%
1998-02-06 0 0.405 0.400 0.420 0.380 0.420 1,920,000 782,200 0.4074 1.235 1.220 1.281 1.159 1.281 629,536 1.2425 14.08%
1998-02-05 0 0.355 0.355 - 0.300 0.375 1,438,000 523,840 0.3643 1.083 1.083 - 0.915 1.144 471,496 1.1110 14.52%
1998-02-04 0 0.310 0.310 0.375 0.270 0.390 2,670,000 896,710 0.3358 0.945 0.945 1.144 0.823 1.189 875,449 1.0243 29.17%
1998-02-03 0 0.240 0.240 - 0.218 0.240 800,000 189,986 0.2375 0.732 0.732 - 0.665 0.732 262,307 0.7243 12.15%
1998-02-02 0 0.214 0.214 - 0.204 0.204 64,000 13,056 0.2040 0.653 0.653 - 0.622 0.622 20,985 0.6222 7.00%
1998-01-27 0 0.200 0.200 - - - 0 0 - 0.610 0.610 - - - 0 - 2.56%
1998-01-26 0 0.195 0.195 - - - 0 0 - 0.595 0.595 - - - 0 - 1.04%
1998-01-23 0 0.193 0.190 - 0.193 0.193 10,000 1,930 0.1930 0.589 0.579 - 0.589 0.589 3,279 0.5886 0.00%
1998-01-22 0 0.193 0.193 - 0.190 0.193 320,000 61,182 0.1912 0.589 0.589 - 0.579 0.589 104,923 0.5831 1.05%
1998-01-21 0 0.191 0.191 0.210 0.172 0.211 1,056,000 200,918 0.1903 0.583 0.583 0.640 0.525 0.644 346,245 0.5803 -9.05%
1998-01-20 0 0.210 - 0.240 0.210 0.242 688,000 159,294 0.2315 0.640 - 0.732 0.640 0.738 225,584 0.7061 -13.22%
1998-01-19 0 0.242 0.242 - 0.240 0.242 130,000 31,260 0.2405 0.738 0.738 - 0.732 0.738 42,625 0.7334 -0.82%
1998-01-16 0 0.244 0.244 0.260 0.241 0.244 798,000 192,594 0.2413 0.744 0.744 0.793 0.735 0.744 261,651 0.7361 5.17%
1998-01-15 0 0.232 0.232 - 0.232 0.240 536,000 127,032 0.2370 0.708 0.708 - 0.708 0.732 175,746 0.7228 -3.33%
1998-01-14 0 0.240 0.240 0.245 0.231 0.250 1,170,000 282,120 0.2411 0.732 0.732 0.747 0.705 0.762 383,624 0.7354 -7.69%
1998-01-13 0 0.260 - 0.260 0.260 0.260 130,000 33,800 0.2600 0.793 - 0.793 0.793 0.793 42,625 0.7930 -10.34%
1998-01-12 0 0.290 - 0.290 0.290 0.290 60,000 17,400 0.2900 0.884 - 0.884 0.884 0.884 19,673 0.8845 -12.12%
1998-01-09 0 0.330 0.320 0.330 0.320 0.330 952,000 306,940 0.3224 1.006 0.976 1.006 0.976 1.006 312,145 0.9833 -2.94%
1998-01-08 0 0.340 - 0.340 0.340 0.340 100,000 34,000 0.3400 1.037 - 1.037 1.037 1.037 32,788 1.0370 -1.45%
1998-01-07 0 0.345 0.330 0.375 0.330 0.345 90,000 30,800 0.3422 1.052 1.006 1.144 1.006 1.052 29,510 1.0437 -4.17%
1998-01-06 0 0.360 0.360 0.380 0.360 0.380 112,000 41,320 0.3689 1.098 1.098 1.159 1.098 1.159 36,723 1.1252 -5.26%
1998-01-05 0 0.380 0.360 0.400 0.380 0.380 300,000 114,000 0.3800 1.159 1.098 1.220 1.159 1.159 98,365 1.1589 5.56%
1998-01-02 0 0.360 0.360 0.380 0.350 0.350 50,000 17,500 0.3500 1.098 1.098 1.159 1.067 1.067 16,394 1.0675 -2.70%
1997-12-31 0 0.370 0.360 - 0.370 0.390 288,000 111,100 0.3858 1.128 1.098 - 1.128 1.189 94,430 1.1765 -7.50%
1997-12-30 0 0.400 - 0.400 0.400 0.440 372,000 159,400 0.4285 1.220 - 1.220 1.220 1.342 121,973 1.3069 -9.09%
1997-12-29 0 0.440 0.360 0.440 0.440 0.440 100,000 44,000 0.4400 1.342 1.098 1.342 1.342 1.342 32,788 1.3419 -4.35%
1997-12-24 0 0.460 0.440 0.510 0.460 0.480 40,000 18,800 0.4700 1.403 1.342 1.555 1.403 1.464 13,115 1.4334 -8.00%
1997-12-23 0 0.500 - 0.500 - - 0 0 - 1.525 - 1.525 - - 0 - -1.96%
1997-12-22 0 0.510 - 0.510 - - 0 0 - 1.555 - 1.555 - - 0 - 0.00%
1997-12-19 0 0.510 - 0.530 - - 0 0 - 1.555 - 1.616 - - 0 - 0.00%
1997-12-18 0 0.510 - 0.520 - - 0 0 - 1.555 - 1.586 - - 0 - 0.00%
1997-12-17 0 0.510 0.510 0.530 0.510 0.510 40,000 20,400 0.5100 1.555 1.555 1.616 1.555 1.555 13,115 1.5554 0.00%
1997-12-16 0 0.510 - 0.540 - - 0 0 - 1.555 - 1.647 - - 0 - 0.00%
1997-12-15 0 0.510 0.470 0.550 - - 0 0 - 1.555 1.433 1.677 - - 0 - 0.00%
1997-12-12 0 0.510 0.510 - 0.480 0.480 16,000 7,680 0.4800 1.555 1.555 - 1.464 1.464 5,246 1.4639 -1.92%
1997-12-11 0 0.520 - 0.520 - - 0 0 - 1.586 - 1.586 - - 0 - 0.00%
1997-12-10 0 0.520 0.495 0.540 - - 0 0 - 1.586 1.510 1.647 - - 0 - 0.00%
1997-12-09 0 0.520 0.520 0.540 0.510 0.540 592,000 314,580 0.5314 1.586 1.586 1.647 1.555 1.647 194,107 1.6207 -3.70%
1997-12-08 0 0.540 0.490 0.540 0.510 0.550 496,000 261,900 0.5280 1.647 1.494 1.647 1.555 1.677 162,630 1.6104 11.34%
1997-12-05 0 0.485 0.485 0.500 0.470 0.490 448,000 214,900 0.4797 1.479 1.479 1.525 1.433 1.494 146,892 1.4630 0.00%
1997-12-04 0 0.485 0.485 0.510 0.480 0.500 182,000 88,750 0.4876 1.479 1.479 1.555 1.464 1.525 59,675 1.4872 -3.00%
1997-12-03 0 0.500 0.470 0.500 0.500 0.500 10,000 5,000 0.5000 1.525 1.433 1.525 1.525 1.525 3,279 1.5249 4.17%
1997-12-02 0 0.480 0.460 0.485 0.465 0.480 372,000 174,480 0.4690 1.464 1.403 1.479 1.418 1.464 121,973 1.4305 -1.03%
1997-12-01 0 0.485 0.475 0.485 0.480 0.485 350,000 169,500 0.4843 1.479 1.449 1.479 1.464 1.479 114,759 1.4770 -1.02%
1997-11-28 0 0.490 0.490 0.510 0.490 0.510 668,000 334,800 0.5012 1.494 1.494 1.555 1.494 1.555 219,026 1.5286 -3.92%
1997-11-27 0 0.510 0.485 0.520 0.500 0.510 310,000 157,100 0.5068 1.555 1.479 1.586 1.525 1.555 101,644 1.5456 -1.92%
1997-11-26 0 0.520 0.520 0.540 0.520 0.540 100,000 53,000 0.5300 1.586 1.586 1.647 1.586 1.647 32,788 1.6164 0.00%
1997-11-25 0 0.520 0.520 0.570 0.520 0.540 284,000 149,400 0.5261 1.586 1.586 1.738 1.586 1.647 93,119 1.6044 -5.45%
1997-11-24 0 0.550 0.540 0.550 0.550 0.570 140,000 78,200 0.5586 1.677 1.647 1.677 1.677 1.738 45,904 1.7036 -3.51%
1997-11-21 0 0.570 0.550 0.570 0.540 0.580 276,000 151,360 0.5484 1.738 1.677 1.738 1.647 1.769 90,496 1.6726 7.55%
1997-11-20 0 0.530 0.530 0.560 0.530 0.530 186,000 98,580 0.5300 1.616 1.616 1.708 1.616 1.616 60,986 1.6164 -7.02%
1997-11-19 0 0.570 0.570 - 0.520 0.570 200,000 112,000 0.5600 1.738 1.738 - 1.586 1.738 65,577 1.7079 3.64%
1997-11-18 0 0.550 0.550 0.580 0.550 0.550 100,000 55,000 0.5500 1.677 1.677 1.769 1.677 1.677 32,788 1.6774 -5.17%
1997-11-17 0 0.580 0.560 0.590 0.540 0.580 490,000 278,600 0.5686 1.769 1.708 1.799 1.647 1.769 160,663 1.7341 1.75%
1997-11-14 0 0.570 0.560 0.570 0.530 0.570 616,000 344,920 0.5599 1.738 1.708 1.738 1.616 1.738 201,976 1.7077 9.62%
1997-11-13 0 0.520 0.520 0.580 0.510 0.520 54,000 27,560 0.5104 1.586 1.586 1.769 1.555 1.586 17,706 1.5566 0.00%
1997-11-12 0 0.520 0.520 0.560 0.520 0.560 400,000 212,800 0.5320 1.586 1.586 1.708 1.586 1.708 131,153 1.6225 -7.14%
1997-11-11 0 0.560 0.560 0.620 0.560 0.610 120,000 68,400 0.5700 1.708 1.708 1.891 1.708 1.860 39,346 1.7384 -8.20%
1997-11-10 0 0.610 0.580 0.610 0.610 0.650 100,000 63,000 0.6300 1.860 1.769 1.860 1.860 1.982 32,788 1.9214 0.00%
1997-11-07 0 0.610 0.600 0.610 0.580 0.610 1,064,000 629,300 0.5914 1.860 1.830 1.860 1.769 1.860 348,868 1.8038 -4.69%
1997-11-06 0 0.640 0.630 0.640 0.610 0.670 1,200,000 776,200 0.6468 1.952 1.921 1.952 1.860 2.043 393,460 1.9728 -1.54%
1997-11-05 0 0.650 0.600 0.660 0.570 0.650 1,248,000 760,720 0.6096 1.982 1.830 2.013 1.738 1.982 409,199 1.8590 3.17%
1997-11-04 0 0.630 0.550 0.630 0.650 0.700 2,174,000 1,473,960 0.6780 1.921 1.677 1.921 1.982 2.135 712,819 2.0678 -7.35%
1997-11-03 0 0.680 0.670 0.680 0.650 0.720 3,166,000 2,188,480 0.6912 2.074 2.043 2.074 1.982 2.196 1,038,079 2.1082 9.68%
1997-10-31 0 0.620 0.620 0.630 0.570 0.660 1,426,000 882,260 0.6187 1.891 1.891 1.921 1.738 2.013 467,562 1.8869 3.33%
1997-10-30 0 0.600 0.580 0.610 0.570 0.600 1,554,000 928,260 0.5973 1.830 1.769 1.860 1.738 1.830 509,531 1.8218 -6.25%
1997-10-29 0 0.640 0.640 0.650 0.590 0.640 1,730,000 1,050,020 0.6069 1.952 1.952 1.982 1.799 1.952 567,238 1.8511 20.75%
1997-10-28 0 0.530 0.530 0.560 0.530 0.580 2,318,000 1,306,260 0.5635 1.616 1.616 1.708 1.616 1.769 760,034 1.7187 -18.46%
1997-10-27 0 0.650 0.640 0.650 0.650 0.700 2,004,000 1,353,760 0.6755 1.982 1.952 1.982 1.982 2.135 657,078 2.0603 -7.14%
1997-10-24 0 0.700 0.720 0.730 0.520 0.730 3,150,000 2,016,800 0.6403 2.135 2.196 2.226 1.586 2.226 1,032,833 1.9527 34.62%
1997-10-23 0 0.520 0.520 0.550 0.480 0.650 4,212,000 2,243,640 0.5327 1.586 1.586 1.677 1.464 1.982 1,381,045 1.6246 -25.71%
1997-10-22 0 0.700 0.700 0.720 0.700 0.800 1,772,000 1,334,980 0.7534 2.135 2.135 2.196 2.135 2.440 581,009 2.2977 -6.67%
1997-10-21 0 0.750 0.750 0.760 0.750 0.810 5,396,000 4,219,120 0.7819 2.287 2.287 2.318 2.287 2.470 1,769,259 2.3847 -5.06%
1997-10-20 0 0.790 0.780 0.790 0.760 0.880 4,248,000 3,457,260 0.8139 2.409 2.379 2.409 2.318 2.684 1,392,849 2.4822 -10.23%
1997-10-17 0 0.880 0.870 0.880 0.850 1.000 31,278,000 29,395,080 0.9398 2.684 2.653 2.684 2.592 3.050 10,255,538 2.8663 -4.35%
1997-10-16 0 0.920 0.920 0.930 0.700 0.940 49,818,000 40,395,240 0.8109 2.806 2.806 2.836 2.135 2.867 16,334,498 2.4730 29.58%
1997-10-15 0 0.710 0.700 0.710 0.630 0.860 38,616,000 30,841,980 0.7987 2.165 2.135 2.165 1.921 2.623 12,661,547 2.4359

Copyright & disclaimer, Privacy policy

Back to top