Media Chinese International Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00685  1991-03-22    
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
2026-03-23 0 0.200 0.200 - 0.200 0.206 65,000 13,220 0.2034 0.200 0.200 - 0.200 0.206 65,000 0.2034 -2.91%
2026-03-20 0 0.206 0.206 - 0.205 0.205 8,000 1,640 0.2050 0.206 0.206 - 0.205 0.205 8,000 0.2050 0.49%
2026-03-19 0 0.205 0.202 0.205 0.205 0.205 34,000 6,970 0.2050 0.205 0.202 0.205 0.205 0.205 34,000 0.2050 -2.38%
2026-03-18 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2026-03-17 0 0.210 0.203 - - - 0 0 - 0.210 0.203 - - - 0 - 0.00%
2026-03-16 0 0.210 0.203 - - - 0 0 - 0.210 0.203 - - - 0 - 0.00%
2026-03-13 0 0.210 0.210 0.245 0.206 0.235 15,000 3,264 0.2176 0.210 0.210 0.245 0.206 0.235 15,000 0.2176 -8.70%
2026-03-12 0 0.230 0.224 0.249 0.222 0.250 80,000 18,772 0.2347 0.230 0.224 0.249 0.222 0.250 80,000 0.2347 6.98%
2026-03-11 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
2026-03-10 0 0.215 0.202 - 0.215 0.215 4,000 860 0.2150 0.215 0.202 - 0.215 0.215 4,000 0.2150 0.00%
2026-03-09 0 0.215 0.202 - - - 0 0 - 0.215 0.202 - - - 0 - 0.00%
2026-03-06 0 0.215 0.208 - - - 0 0 - 0.215 0.208 - - - 0 - 0.00%
2026-03-05 0 0.215 0.220 - - - 0 0 - 0.215 0.220 - - - 0 - 7.50%
2026-03-04 0 0.200 0.200 - 0.200 0.215 70,000 14,150 0.2021 0.200 0.200 - 0.200 0.215 70,000 0.2021 -6.98%
2026-03-03 0 0.215 0.202 - 0.215 0.215 1,000 215 0.2150 0.215 0.202 - 0.215 0.215 1,000 0.2150 0.00%
2026-03-02 0 0.215 0.202 - - - 0 0 - 0.215 0.202 - - - 0 - 0.00%
2026-02-27 0 0.215 0.202 - - - 0 0 - 0.215 0.202 - - - 0 - 0.00%
2026-02-26 0 0.215 0.202 - - - 0 0 - 0.215 0.202 - - - 0 - 0.00%
2026-02-25 0 0.215 0.203 0.220 - - 0 0 - 0.215 0.203 0.220 - - 0 - 0.00%
2026-02-24 0 0.215 0.203 0.215 0.215 0.215 4,000 860 0.2150 0.215 0.203 0.215 0.215 0.215 4,000 0.2150 0.00%
2026-02-23 0 0.215 0.215 0.220 0.207 0.215 30,000 6,240 0.2080 0.215 0.215 0.220 0.207 0.215 30,000 0.2080 -0.46%
2026-02-20 0 0.216 0.208 0.275 - - 44,000 10,472 0.2380 0.216 0.208 0.275 - - 44,000 0.2380 0.00%
2026-02-16 0 0.216 0.202 0.240 0.216 0.216 19,000 4,104 0.2160 0.216 0.202 0.240 0.216 0.216 19,000 0.2160 0.47%
2026-02-13 0 0.215 0.215 0.234 - - 0 0 - 0.215 0.215 0.234 - - 0 - 2.38%
2026-02-12 0 0.210 0.210 - 0.199 0.202 12,000 2,394 0.1995 0.210 0.210 - 0.199 0.202 12,000 0.1995 5.00%
2026-02-11 0 0.200 0.199 - 0.200 0.200 40,000 8,000 0.2000 0.200 0.199 - 0.200 0.200 40,000 0.2000 -3.85%
2026-02-10 0 0.208 0.201 - - - 0 0 - 0.208 0.201 - - - 0 - 0.00%
2026-02-09 0 0.208 0.201 - - - 0 0 - 0.208 0.201 - - - 0 - 0.00%
2026-02-06 0 0.208 0.201 - 0.208 0.208 9,000 1,872 0.2080 0.208 0.201 - 0.208 0.208 9,000 0.2080 0.00%
2026-02-05 0 0.208 0.201 0.208 - - 0 0 - 0.208 0.201 0.208 - - 0 - -0.48%
2026-02-04 0 0.209 0.204 0.209 - - 0 0 - 0.209 0.204 0.209 - - 0 - 0.00%
2026-02-03 0 0.209 0.204 0.210 0.209 0.209 5,000 1,045 0.2090 0.209 0.204 0.210 0.209 0.209 5,000 0.2090 -0.48%
2026-02-02 0 0.210 0.202 - - - 0 0 - 0.210 0.202 - - - 0 - 0.00%
2026-01-30 0 0.210 0.210 0.215 0.205 0.205 12,000 2,460 0.2050 0.210 0.210 0.215 0.205 0.205 12,000 0.2050 -2.78%
2026-01-29 0 0.216 0.205 - - - 0 0 - 0.216 0.205 - - - 0 - 0.00%
2026-01-28 0 0.216 0.205 0.216 - - 0 0 - 0.216 0.205 0.216 - - 0 - -1.37%
2026-01-27 0 0.219 0.204 0.219 - - 0 0 - 0.219 0.204 0.219 - - 0 - -0.45%
2026-01-26 0 0.220 0.220 - 0.202 0.202 10,000 2,020 0.2020 0.220 0.220 - 0.202 0.202 10,000 0.2020 0.00%
2026-01-23 0 0.220 0.204 0.220 - - 0 0 - 0.220 0.204 0.220 - - 0 - 0.00%
2026-01-22 0 0.220 0.202 - - - 0 0 - 0.220 0.202 - - - 0 - 0.00%
2026-01-21 0 0.220 0.204 0.240 - - 0 0 - 0.220 0.204 0.240 - - 0 - 0.00%
2026-01-20 0 0.220 0.204 0.235 - - 0 0 - 0.220 0.204 0.235 - - 0 - 0.00%
2026-01-19 0 0.220 0.204 0.220 - - 0 0 - 0.220 0.204 0.220 - - 0 - 0.00%
2026-01-16 0 0.220 0.220 0.235 0.205 0.216 4,000 853 0.2133 0.220 0.220 0.235 0.205 0.216 4,000 0.2133 1.85%
2026-01-15 0 0.216 0.205 0.216 - - 0 0 - 0.216 0.205 0.216 - - 0 - -1.37%
2026-01-14 0 0.219 0.204 0.219 - - 0 0 - 0.219 0.204 0.219 - - 0 - -0.45%
2026-01-13 0 0.220 0.206 0.220 - - 0 0 - 0.220 0.206 0.220 - - 0 - 0.00%
2026-01-12 0 0.220 0.229 0.235 - - 0 0 - 0.220 0.229 0.235 - - 0 - 0.00%
2026-01-09 0 0.220 0.220 0.235 - - 0 0 - 0.220 0.220 0.235 - - 0 - 7.32%
2026-01-08 0 0.205 0.205 0.235 0.205 0.210 85,000 17,645 0.2076 0.205 0.205 0.235 0.205 0.210 85,000 0.2076 -2.38%
2026-01-07 0 0.210 0.207 0.235 - - 0 0 - 0.210 0.207 0.235 - - 0 - 0.00%
2026-01-06 0 0.210 0.210 0.235 0.202 0.203 28,000 5,661 0.2022 0.210 0.210 0.235 0.202 0.203 28,000 0.2022 -10.64%
2026-01-05 0 0.235 0.204 0.235 - - 0 0 - 0.235 0.204 0.235 - - 0 - 0.00%
2026-01-02 0 0.235 0.207 0.265 - - 0 0 - 0.235 0.207 0.265 - - 0 - 0.00%
2025-12-31 0 0.235 0.213 0.265 0.235 0.270 3,000 746 0.2487 0.235 0.213 0.265 0.235 0.270 3,000 0.2487 -12.96%
2025-12-30 0 0.270 0.217 0.270 0.217 0.285 205,000 51,347 0.2505 0.270 0.217 0.270 0.217 0.285 205,000 0.2505 35.00%
2025-12-29 0 0.200 0.200 - 0.193 0.193 3,000 579 0.1930 0.200 0.200 - 0.193 0.193 3,000 0.1930 0.00%
2025-12-24 0 0.200 0.193 - - - 0 0 - 0.200 0.193 - - - 0 - 0.00%
2025-12-23 0 0.200 0.194 - - - 0 0 - 0.200 0.194 - - - 0 - 0.00%
2025-12-22 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 3.63%
2025-12-19 0 0.193 0.193 - 0.191 0.192 16,000 3,064 0.1915 0.193 0.193 - 0.191 0.192 16,000 0.1915 0.00%
2025-12-18 0 0.193 0.193 - - - 0 0 - 0.193 0.193 - - - 0 - 0.00%
2025-12-17 0 0.193 0.193 - 0.191 0.191 60,000 11,460 0.1910 0.193 0.193 - 0.191 0.191 60,000 0.1910 -6.31%
2025-12-16 0 0.206 0.191 - - - 0 0 - 0.206 0.191 - - - 0 - 0.00%
2025-12-15 0 0.206 0.201 - - - 0 0 - 0.206 0.201 - - - 0 - 0.00%
2025-12-12 0 0.206 0.206 - 0.201 0.201 11,000 2,211 0.2010 0.206 0.206 - 0.201 0.201 11,000 0.2010 0.49%
2025-12-11 0 0.205 0.205 - 0.192 0.192 1,000 192 0.1920 0.205 0.205 - 0.192 0.192 1,000 0.1920 0.00%
2025-12-10 0 0.205 0.192 - - - 0 0 - 0.205 0.192 - - - 0 - 0.00%
2025-12-09 0 0.205 0.192 - - - 0 0 - 0.205 0.192 - - - 0 - 0.00%
2025-12-08 0 0.205 0.205 0.222 0.201 0.225 2,000 426 0.2130 0.205 0.205 0.222 0.201 0.225 2,000 0.2130 -0.49%
2025-12-05 0 0.206 0.206 0.232 0.196 0.217 23,000 4,656 0.2024 0.206 0.206 0.232 0.196 0.217 23,000 0.2024 0.49%
2025-12-04 0 0.205 0.205 0.244 0.197 0.225 6,000 1,322 0.2203 0.205 0.205 0.244 0.197 0.225 6,000 0.2203 2.50%
2025-12-03 0 0.200 0.194 0.225 - - 0 0 - 0.200 0.194 0.225 - - 0 - 0.00%
2025-12-02 0 0.200 0.196 0.200 - - 0 0 - 0.200 0.196 0.200 - - 0 - 0.00%
2025-12-01 0 0.200 0.198 0.219 0.200 0.200 10,000 2,000 0.2000 0.200 0.198 0.219 0.200 0.200 10,000 0.2000 -1.48%
2025-11-28 0 0.203 0.200 0.235 0.203 0.203 18,000 3,654 0.2030 0.203 0.200 0.235 0.203 0.203 18,000 0.2030 -1.93%
2025-11-27 0 0.207 0.207 0.226 - - 0 0 - 0.207 0.207 0.226 - - 0 - 0.00%
2025-11-26 0 0.207 0.206 0.222 0.206 0.225 4,000 863 0.2158 0.207 0.206 0.222 0.206 0.225 4,000 0.2158 0.49%
2025-11-25 0 0.206 0.206 0.223 0.206 0.206 3,000 618 0.2060 0.206 0.206 0.223 0.206 0.206 3,000 0.2060 0.00%
2025-11-24 0 0.206 0.203 0.230 - - 0 0 - 0.206 0.203 0.230 - - 0 - 0.00%
2025-11-21 0 0.206 0.203 0.225 - - 0 0 - 0.206 0.203 0.225 - - 0 - 0.00%
2025-11-20 0 0.206 0.206 0.225 0.204 0.206 39,000 7,960 0.2041 0.206 0.206 0.225 0.204 0.206 39,000 0.2041 0.00%
2025-11-19 0 0.206 0.206 0.207 0.206 0.206 34,000 7,004 0.2060 0.206 0.206 0.207 0.206 0.206 34,000 0.2060 -0.48%
2025-11-18 0 0.207 0.206 0.231 0.206 0.215 46,000 9,609 0.2089 0.207 0.206 0.231 0.206 0.215 46,000 0.2089 -4.17%
2025-11-17 0 0.216 0.215 0.224 - - 0 0 - 0.216 0.215 0.224 - - 0 - 0.00%
2025-11-14 0 0.216 0.216 0.227 0.205 0.215 213,000 44,171 0.2074 0.216 0.216 0.227 0.205 0.215 213,000 0.2074 -3.14%
2025-11-13 0 0.223 0.212 0.223 0.222 0.250 178,000 42,525 0.2389 0.223 0.212 0.223 0.222 0.250 178,000 0.2389 -10.80%
2025-11-12 0 0.250 0.247 0.280 0.220 0.345 2,881,000 779,024 0.2704 0.250 0.247 0.280 0.220 0.345 2,881,000 0.2704 13.64%
2025-11-11 0 0.220 0.202 0.220 - - 0 0 - 0.220 0.202 0.220 - - 0 - 0.00%
2025-11-10 0 0.220 0.202 0.220 - - 0 0 - 0.220 0.202 0.220 - - 0 - 0.00%
2025-11-07 0 0.220 0.202 0.220 - - 0 0 - 0.220 0.202 0.220 - - 0 - 0.00%
2025-11-06 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2025-11-05 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2025-11-04 0 0.220 0.201 0.220 0.220 0.220 4,000 880 0.2200 0.220 0.201 0.220 0.220 0.220 4,000 0.2200 0.46%
2025-11-03 0 0.219 0.200 0.220 - - 0 0 - 0.219 0.200 0.220 - - 0 - 0.00%
2025-10-31 0 0.219 0.200 0.220 - - 0 0 - 0.219 0.200 0.220 - - 0 - 0.00%
2025-10-30 0 0.219 0.200 0.220 - - 0 0 - 0.219 0.200 0.220 - - 0 - 0.00%
2025-10-28 0 0.219 0.181 0.219 - - 0 0 - 0.219 0.181 0.219 - - 0 - 0.00%
2025-10-27 0 0.219 0.210 0.219 0.219 0.219 1,000 219 0.2190 0.219 0.210 0.219 0.219 0.219 1,000 0.2190 5.80%
2025-10-24 0 0.207 0.186 0.220 - - 0 0 - 0.207 0.186 0.220 - - 0 - 0.00%
2025-10-23 0 0.207 0.186 0.220 - - 0 0 - 0.207 0.186 0.220 - - 0 - 0.00%
2025-10-22 0 0.207 0.186 0.220 - - 0 0 - 0.207 0.186 0.220 - - 0 - 0.00%
2025-10-21 0 0.207 0.186 0.218 - - 1,000 206 0.2060 0.207 0.186 0.218 - - 1,000 0.2060 0.00%
2025-10-20 0 0.207 0.185 0.207 - - 0 0 - 0.207 0.185 0.207 - - 0 - 0.00%
2025-10-17 0 0.207 0.185 0.220 - - 0 0 - 0.207 0.185 0.220 - - 0 - 0.00%
2025-10-16 0 0.207 0.185 0.207 - - 0 0 - 0.207 0.185 0.207 - - 0 - 0.00%
2025-10-15 0 0.207 0.185 0.220 - - 0 0 - 0.207 0.185 0.220 - - 0 - 0.00%
2025-10-14 0 0.207 0.185 0.207 - - 0 0 - 0.207 0.185 0.207 - - 0 - 0.00%
2025-10-13 0 0.207 0.188 0.220 - - 0 0 - 0.207 0.188 0.220 - - 0 - 0.00%
2025-10-10 0 0.207 0.193 0.220 - - 0 0 - 0.207 0.193 0.220 - - 0 - 0.00%
2025-10-09 0 0.207 0.192 0.220 - - 0 0 - 0.207 0.192 0.220 - - 0 - 0.00%
2025-10-08 0 0.207 0.195 0.220 - - 0 0 - 0.207 0.195 0.220 - - 0 - 0.00%
2025-10-06 0 0.207 0.192 0.220 - - 0 0 - 0.207 0.192 0.220 - - 0 - 0.00%
2025-10-03 0 0.207 0.207 0.220 0.188 0.188 13,000 2,577 0.1982 0.207 0.207 0.220 0.188 0.188 13,000 0.1982 0.00%
2025-10-02 0 0.207 0.203 0.207 - - 0 0 - 0.207 0.203 0.207 - - 0 - -0.48%
2025-09-30 0 0.208 0.200 0.220 - - 0 0 - 0.208 0.200 0.220 - - 0 - 0.00%
2025-09-29 0 0.208 0.205 0.220 - - 0 0 - 0.208 0.205 0.220 - - 0 - 0.00%
2025-09-26 0 0.208 0.186 0.220 - - 0 0 - 0.208 0.186 0.220 - - 0 - 0.00%
2025-09-25 0 0.208 0.180 0.220 - - 0 0 - 0.208 0.180 0.220 - - 0 - 0.00%
2025-09-24 0 0.208 0.200 0.219 - - 0 0 - 0.208 0.200 0.219 - - 0 - 0.00%
2025-09-23 0 0.208 0.190 0.208 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2025-09-22 0 0.208 0.190 0.220 - - 0 0 - 0.208 0.190 0.220 - - 0 - 0.00%
2025-09-19 0 0.208 0.200 0.208 - - 0 0 - 0.208 0.200 0.208 - - 0 - 0.00%
2025-09-18 0 0.208 0.208 0.220 0.201 0.210 71,000 14,901 0.2099 0.208 0.208 0.220 0.201 0.210 71,000 0.2099 2.46%
2025-09-17 0 0.203 0.203 0.210 0.203 0.203 2,000 406 0.2030 0.203 0.203 0.210 0.203 0.203 2,000 0.2030 0.50%
2025-09-16 0 0.202 0.202 0.205 - - 0 0 - 0.202 0.202 0.205 - - 0 - 1.00%
2025-09-15 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2025-09-12 0 0.200 0.191 0.220 - - 36,000 7,488 0.2080 0.200 0.191 0.220 - - 36,000 0.2080 0.00%
2025-09-11 0 0.200 0.192 0.210 - - 0 0 - 0.200 0.192 0.210 - - 0 - 0.00%
2025-09-10 0 0.200 0.192 0.210 - - 0 0 - 0.200 0.192 0.210 - - 0 - 0.00%
2025-09-09 0 0.200 0.192 0.208 0.200 0.200 20,000 4,000 0.2000 0.200 0.192 0.208 0.200 0.200 20,000 0.2000 4.17%
2025-09-08 0 0.192 0.192 0.200 0.192 0.192 4,000 768 0.1920 0.192 0.192 0.200 0.192 0.192 4,000 0.1920 -1.54%
2025-09-05 0 0.195 0.185 0.200 - - 0 0 - 0.195 0.185 0.200 - - 0 - 0.00%
2025-09-04 0 0.195 0.185 0.200 0.195 0.195 108,000 21,060 0.1950 0.195 0.185 0.200 0.195 0.195 108,000 0.1950 0.00%
2025-09-03 0 0.195 0.185 0.195 - - 0 0 - 0.195 0.185 0.195 - - 0 - 0.00%
2025-09-02 0 0.195 0.190 0.195 0.195 0.195 30,000 5,850 0.1950 0.195 0.190 0.195 0.195 0.195 30,000 0.1950 5.41%
2025-09-01 0 0.185 0.185 0.198 0.183 0.185 2,000 368 0.1840 0.185 0.185 0.198 0.183 0.185 2,000 0.1840 -5.61%
2025-08-29 0 0.196 0.182 0.200 - - 0 0 - 0.196 0.182 0.200 - - 0 - 0.00%
2025-08-28 0 0.196 0.182 0.200 - - 0 0 - 0.196 0.182 0.200 - - 0 - 0.00%
2025-08-27 0 0.196 0.196 0.209 0.188 0.196 375,229 71,092 0.1895 0.196 0.196 0.209 0.188 0.196 375,229 0.1895 -1.01%
2025-08-26 0 0.198 0.190 0.198 0.190 0.200 95,000 18,749 0.1974 0.198 0.190 0.198 0.190 0.200 95,000 0.1974 -0.50%
2025-08-25 0 0.199 0.195 0.210 0.195 0.203 236,000 47,797 0.2025 0.199 0.195 0.210 0.195 0.203 236,000 0.2025 -1.97%
2025-08-22 0 0.203 0.203 0.208 0.200 0.208 52,000 10,760 0.2069 0.203 0.203 0.208 0.200 0.208 52,000 0.2069 -2.40%
2025-08-21 0 0.208 0.195 0.208 - - 0 0 - 0.208 0.195 0.208 - - 0 - 0.00%
2025-08-20 0 0.208 0.195 0.210 - - 0 0 - 0.208 0.195 0.210 - - 0 - 0.00%
2025-08-19 0 0.208 0.195 0.209 - - 0 0 - 0.208 0.195 0.209 - - 0 - 0.00%
2025-08-18 0 0.208 0.195 0.210 0.208 0.208 186,000 38,688 0.2080 0.208 0.195 0.210 0.208 0.208 186,000 0.2080 0.00%
2025-08-15 0 0.208 0.182 0.210 - - 0 0 - 0.208 0.182 0.210 - - 0 - 0.00%
2025-08-14 0 0.208 0.185 0.210 - - 0 0 - 0.208 0.185 0.210 - - 0 - 0.00%
2025-08-13 0 0.208 - 0.210 - - 0 0 - 0.208 - 0.210 - - 0 - 0.00%
2025-08-12 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2025-08-11 0 0.208 - 0.208 0.208 0.208 1,000 208 0.2080 0.208 - 0.208 0.208 0.208 1,000 0.2080 4.00%
2025-08-08 0 0.200 - 0.209 - - 0 0 - 0.200 - 0.209 - - 0 - 0.00%
2025-08-07 0 0.200 - 0.208 - - 0 0 - 0.200 - 0.208 - - 0 - 0.00%
2025-08-06 0 0.200 0.180 0.208 - - 0 0 - 0.200 0.180 0.208 - - 0 - 0.00%
2025-08-05 0 0.200 - 0.208 - - 0 0 - 0.200 - 0.208 - - 0 - 0.00%
2025-08-04 0 0.200 0.200 0.208 - - 0 0 - 0.200 0.200 0.208 - - 0 - 0.00%
2025-08-01 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2025-07-31 0 0.200 - 0.208 - - 0 0 - 0.200 - 0.208 - - 0 - 0.00%
2025-07-30 0 0.200 0.128 0.200 0.200 0.200 5,000 1,000 0.2000 0.200 0.128 0.200 0.200 0.200 5,000 0.2000 0.00%
2025-07-29 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2025-07-28 0 0.200 - 0.205 - - 0 0 - 0.200 - 0.205 - - 0 - 0.00%
2025-07-25 0 0.200 - 0.203 0.200 0.200 11,000 2,200 0.2000 0.200 - 0.203 0.200 0.200 11,000 0.2000 2.04%
2025-07-24 0 0.196 - 0.203 - - 0 0 - 0.196 - 0.203 - - 0 - 0.00%
2025-07-23 0 0.196 0.190 0.203 0.152 0.196 118,000 21,989 0.1863 0.196 0.190 0.203 0.152 0.196 118,000 0.1863 3.16%
2025-07-22 0 0.190 0.172 - - - 0 0 - 0.190 0.172 - - - 0 - 0.00%
2025-07-21 0 0.190 0.190 - 0.187 0.190 100,000 18,988 0.1899 0.190 0.190 - 0.187 0.190 100,000 0.1899 0.00%
2025-07-18 0 0.190 0.172 0.190 0.190 0.194 60,000 11,624 0.1937 0.190 0.172 0.190 0.190 0.194 60,000 0.1937 -1.04%
2025-07-17 0 0.192 0.172 0.192 - - 0 0 - 0.192 0.172 0.192 - - 0 - 0.00%
2025-07-16 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-07-15 0 0.192 - 0.194 - - 0 0 - 0.192 - 0.194 - - 0 - 0.00%
2025-07-14 0 0.192 0.192 0.193 0.190 0.195 122,000 23,315 0.1911 0.192 0.192 0.193 0.190 0.195 122,000 0.1911 -0.52%
2025-07-11 0 0.193 0.190 0.193 - - 0 0 - 0.193 0.190 0.193 - - 0 - -0.52%
2025-07-10 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2025-07-09 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - -0.51%
2025-07-08 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2025-07-07 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2025-07-04 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2025-07-03 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2025-07-02 0 0.195 - 0.195 0.195 0.195 101,000 19,695 0.1950 0.195 - 0.195 0.195 0.195 101,000 0.1950 -0.51%
2025-06-30 0 0.196 - 0.210 - - 0 0 - 0.196 - 0.210 - - 0 - 0.00%
2025-06-27 0 0.196 - 0.200 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
2025-06-26 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2025-06-25 0 0.196 0.200 0.210 0.181 0.194 11,000 2,030 0.1845 0.196 0.200 0.210 0.181 0.194 11,000 0.1845 -2.49%
2025-06-24 0 0.201 - 0.212 - - 0 0 - 0.201 - 0.212 - - 0 - 0.00%
2025-06-23 0 0.201 - 0.212 - - 0 0 - 0.201 - 0.212 - - 0 - 0.00%
2025-06-20 0 0.201 - 0.212 - - 0 0 - 0.201 - 0.212 - - 0 - 0.00%
2025-06-19 0 0.201 - 0.212 - - 0 0 - 0.201 - 0.212 - - 0 - 0.00%
2025-06-18 0 0.201 - 0.210 - - 0 0 - 0.201 - 0.210 - - 0 - 0.00%
2025-06-17 0 0.201 - 0.210 - - 0 0 - 0.201 - 0.210 - - 0 - 0.00%
2025-06-16 0 0.201 - 0.213 - - 0 0 - 0.201 - 0.213 - - 0 - -0.10%
2025-06-13 0 0.209 0.209 0.210 0.208 0.210 69,000 14,412 0.2089 0.201 0.201 0.202 0.200 0.202 71,672 0.2011 0.00%
2025-06-12 0 0.209 - 0.210 - - 0 0 - 0.201 - 0.202 - - 0 - 0.00%
2025-06-11 0 0.209 0.200 0.210 - - 0 0 - 0.201 0.193 0.202 - - 0 - 0.00%
2025-06-10 0 0.209 - 0.210 - - 0 0 - 0.201 - 0.202 - - 0 - 0.00%
2025-06-09 0 0.209 - 0.210 - - 0 0 - 0.201 - 0.202 - - 0 - 0.00%
2025-06-06 0 0.209 - 0.228 - - 0 0 - 0.201 - 0.219 - - 0 - 0.00%
2025-06-05 0 0.209 - 0.228 - - 0 0 - 0.201 - 0.219 - - 0 - 0.00%
2025-06-04 0 0.209 - 0.228 - - 0 0 - 0.201 - 0.219 - - 0 - 0.00%
2025-06-03 0 0.209 - 0.228 - - 0 0 - 0.201 - 0.219 - - 0 - 0.00%
2025-06-02 0 0.209 - 0.228 - - 0 0 - 0.201 - 0.219 - - 0 - 0.00%
2025-05-30 0 0.209 - 0.228 - - 0 0 - 0.201 - 0.219 - - 0 - 0.00%
2025-05-29 0 0.209 - 0.229 - - 0 0 - 0.201 - 0.220 - - 0 - 0.00%
2025-05-28 0 0.209 - 0.214 - - 0 0 - 0.201 - 0.206 - - 0 - 0.00%
2025-05-27 0 0.209 - 0.214 - - 0 0 - 0.201 - 0.206 - - 0 - 0.00%
2025-05-26 0 0.209 - 0.214 - - 0 0 - 0.201 - 0.206 - - 0 - 0.00%
2025-05-23 0 0.209 - 0.214 - - 0 0 - 0.201 - 0.206 - - 0 - 0.00%
2025-05-22 0 0.209 - 0.214 - - 0 0 - 0.201 - 0.206 - - 0 - 0.00%
2025-05-21 0 0.209 - 0.214 - - 0 0 - 0.201 - 0.206 - - 0 - 0.00%
2025-05-20 0 0.209 - 0.213 - - 0 0 - 0.201 - 0.205 - - 0 - 0.00%
2025-05-19 0 0.209 - 0.214 - - 0 0 - 0.201 - 0.206 - - 0 - 0.00%
2025-05-16 0 0.209 - 0.214 - - 0 0 - 0.201 - 0.206 - - 0 - 0.00%
2025-05-15 0 0.209 - 0.213 - - 0 0 - 0.201 - 0.205 - - 0 - 0.00%
2025-05-14 0 0.209 - 0.213 - - 0 0 - 0.201 - 0.205 - - 0 - 0.00%
2025-05-13 0 0.209 - 0.213 - - 0 0 - 0.201 - 0.205 - - 0 - 0.00%
2025-05-12 0 0.209 - 0.209 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2025-05-09 0 0.209 - 0.209 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2025-05-08 0 0.209 - 0.209 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2025-05-07 0 0.209 - 0.209 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2025-05-06 0 0.209 - 0.209 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2025-05-02 0 0.209 - 0.209 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2025-04-30 0 0.209 - 0.210 - - 0 0 - 0.201 - 0.202 - - 0 - 0.00%
2025-04-29 0 0.209 - 0.209 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2025-04-28 0 0.209 - 0.209 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2025-04-25 0 0.209 - 0.210 - - 0 0 - 0.201 - 0.202 - - 0 - 0.00%
2025-04-24 0 0.209 0.175 0.209 0.199 0.209 4,000 826 0.2065 0.201 0.168 0.201 0.192 0.201 4,155 0.1988 5.03%
2025-04-23 0 0.199 - 0.199 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-22 0 0.199 - 0.210 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2025-04-17 0 0.199 - 0.199 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-16 0 0.199 - 0.210 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2025-04-15 0 0.199 - 0.199 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-14 0 0.199 - 0.199 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-11 0 0.199 - 0.199 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-10 0 0.199 - 0.210 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2025-04-09 0 0.199 - 0.210 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2025-04-08 0 0.199 - 0.199 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-07 0 0.199 - 0.210 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2025-04-03 0 0.199 - 0.210 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2025-04-02 0 0.199 - 0.210 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2025-04-01 0 0.199 - 0.210 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2025-03-31 0 0.199 - 0.210 - - 0 0 - 0.192 - 0.202 - - 0 - 0.00%
2025-03-28 0 0.199 - 0.199 - - 0 0 - 0.192 - 0.192 - - 0 - -0.50%
2025-03-27 0 0.200 - 0.210 - - 0 0 - 0.193 - 0.202 - - 0 - 0.00%
2025-03-26 0 0.200 0.200 0.210 - - 0 0 - 0.193 0.193 0.202 - - 0 - 1.01%
2025-03-25 0 0.198 0.198 0.210 0.180 0.180 20,000 3,600 0.1800 0.191 0.191 0.202 0.173 0.173 20,775 0.1733 -1.00%
2025-03-24 0 0.200 - 0.220 - - 0 0 - 0.193 - 0.212 - - 0 - 0.00%
2025-03-21 0 0.200 - 0.200 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2025-03-20 0 0.200 - 0.200 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2025-03-19 0 0.200 - 0.220 - - 0 0 - 0.193 - 0.212 - - 0 - 0.00%
2025-03-18 0 0.200 - 0.210 - - 0 0 - 0.193 - 0.202 - - 0 - 0.00%
2025-03-17 0 0.200 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2025-03-14 0 0.200 - 0.220 - - 0 0 - 0.193 - 0.212 - - 0 - 0.00%
2025-03-13 0 0.200 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2025-03-12 0 0.200 - 0.220 - - 0 0 - 0.193 - 0.212 - - 0 - 0.00%
2025-03-11 0 0.200 - 0.200 0.200 0.200 1,000 200 0.2000 0.193 - 0.193 0.193 0.193 1,039 0.1925 0.00%
2025-03-10 0 0.200 0.200 0.220 - - 0 0 - 0.193 0.193 0.212 - - 0 - 0.00%
2025-03-07 0 0.200 - 0.200 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2025-03-06 0 0.200 - 0.202 0.200 0.200 26,000 5,200 0.2000 0.193 - 0.194 0.193 0.193 27,007 0.1925 -0.99%
2025-03-05 0 0.202 0.198 0.222 - - 0 0 - 0.194 0.191 0.214 - - 0 - 0.00%
2025-03-04 0 0.202 0.202 0.220 0.180 0.180 50,000 9,000 0.1800 0.194 0.194 0.212 0.173 0.173 51,936 0.1733 2.02%
2025-03-03 0 0.198 0.169 0.220 - - 0 0 - 0.191 0.163 0.212 - - 0 - 0.00%
2025-02-28 0 0.198 0.169 0.220 - - 0 0 - 0.191 0.163 0.212 - - 0 - 0.00%
2025-02-27 0 0.198 0.169 0.198 - - 0 0 - 0.191 0.163 0.191 - - 0 - 0.00%
2025-02-26 0 0.198 0.169 0.220 - - 0 0 - 0.191 0.163 0.212 - - 0 - 0.00%
2025-02-25 0 0.198 0.169 0.220 - - 0 0 - 0.191 0.163 0.212 - - 0 - 0.00%
2025-02-24 0 0.198 0.169 0.220 - - 0 0 - 0.191 0.163 0.212 - - 0 - 0.00%
2025-02-21 0 0.198 0.169 0.198 - - 0 0 - 0.191 0.163 0.191 - - 0 - 0.00%
2025-02-20 0 0.198 0.169 - - - 0 0 - 0.191 0.163 - - - 0 - 0.00%
2025-02-19 0 0.198 0.169 0.220 - - 0 0 - 0.191 0.163 0.212 - - 0 - 0.00%
2025-02-18 0 0.198 0.169 0.198 0.198 0.198 1,000 198 0.1980 0.191 0.163 0.191 0.191 0.191 1,039 0.1906 0.00%
2025-02-17 0 0.198 0.169 0.198 - - 0 0 - 0.191 0.163 0.191 - - 0 - 0.00%
2025-02-14 0 0.198 0.169 0.198 - - 0 0 - 0.191 0.163 0.191 - - 0 - 0.00%
2025-02-13 0 0.198 - 0.198 - - 0 0 - 0.191 - 0.191 - - 0 - -2.94%
2025-02-12 0 0.204 - 0.224 - - 0 0 - 0.196 - 0.216 - - 0 - 0.00%
2025-02-11 0 0.204 - 0.204 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2025-02-10 0 0.204 - 0.204 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2025-02-07 0 0.204 - 0.204 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2025-02-06 0 0.204 - 0.204 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2025-02-05 0 0.204 - 0.224 - - 0 0 - 0.196 - 0.216 - - 0 - 0.00%
2025-02-04 0 0.204 - 0.204 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2025-02-03 0 0.204 - 0.224 - - 0 0 - 0.196 - 0.216 - - 0 - 0.00%
2025-01-28 0 0.204 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2025-01-27 0 0.204 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2025-01-24 0 0.204 - 0.204 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2025-01-23 0 0.204 - 0.223 - - 0 0 - 0.196 - 0.215 - - 0 - 0.00%
2025-01-22 0 0.204 0.204 - 0.197 0.204 1,494,000 296,845 0.1987 0.196 0.196 - 0.190 0.196 1,551,857 0.1913 0.00%
2025-01-21 0 0.204 - 0.204 0.204 0.208 400,000 81,868 0.2047 0.196 - 0.196 0.196 0.200 415,490 0.1970 -3.32%
2025-01-20 0 0.211 - 0.228 - - 0 0 - 0.203 - 0.219 - - 0 - 0.00%
2025-01-17 0 0.211 0.211 0.228 0.210 0.211 84,000 17,670 0.2104 0.203 0.203 0.219 0.202 0.203 87,253 0.2025 0.96%
2025-01-16 0 0.209 0.209 0.230 0.200 0.200 362,000 72,780 0.2010 0.201 0.201 0.221 0.193 0.193 376,019 0.1936 -0.48%
2025-01-15 0 0.210 - 0.210 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2025-01-14 0 0.210 - 0.230 - - 0 0 - 0.202 - 0.221 - - 0 - 0.00%
2025-01-13 0 0.210 - 0.230 - - 0 0 - 0.202 - 0.221 - - 0 - 0.00%
2025-01-10 0 0.210 0.210 - - - 0 0 - 0.202 0.202 - - - 0 - 0.00%
2025-01-09 0 0.210 0.210 0.212 - - 0 0 - 0.202 0.202 0.204 - - 0 - 0.00%
2025-01-08 0 0.210 0.210 0.212 - - 0 0 - 0.202 0.202 0.204 - - 0 - 0.00%
2025-01-07 0 0.210 0.210 0.212 - - 0 0 - 0.202 0.202 0.204 - - 0 - 0.00%
2025-01-06 0 0.210 0.210 0.212 0.208 0.210 12,000 2,512 0.2093 0.202 0.202 0.204 0.200 0.202 12,465 0.2015 2.44%
2025-01-03 0 0.205 0.205 0.208 - - 0 0 - 0.197 0.197 0.200 - - 0 - 0.99%
2025-01-02 0 0.203 0.203 - 0.203 0.203 70,000 14,210 0.2030 0.195 0.195 - 0.195 0.195 72,711 0.1954 -0.98%
2024-12-31 0 0.205 - 0.210 - - 0 0 - 0.197 - 0.202 - - 0 - 0.00%
2024-12-30 0 0.205 - 0.210 - - 0 0 - 0.197 - 0.202 - - 0 - 0.00%
2024-12-27 0 0.205 0.185 0.205 - - 0 0 - 0.197 0.178 0.197 - - 0 - 0.00%
2024-12-24 0 0.205 0.185 0.205 - - 0 0 - 0.197 0.178 0.197 - - 0 - 0.00%
2024-12-23 0 0.205 0.185 - - - 0 0 - 0.197 0.178 - - - 0 - 0.00%
2024-12-20 0 0.205 0.202 0.228 - - 0 0 - 0.197 0.194 0.219 - - 0 - 0.00%
2024-12-19 0 0.205 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2024-12-18 0 0.205 - 0.226 - - 0 0 - 0.197 - 0.218 - - 0 - 0.00%
2024-12-17 0 0.205 0.202 0.224 - - 0 0 - 0.197 0.194 0.216 - - 0 - 0.00%
2024-12-16 0 0.205 0.205 0.223 0.202 0.202 10,000 2,020 0.2020 0.197 0.197 0.215 0.194 0.194 10,387 0.1945 2.50%
2024-12-13 0 0.200 0.200 0.222 - - 0 0 - 0.193 0.193 0.214 - - 0 - 1.01%
2024-12-12 0 0.198 0.198 0.210 0.195 0.196 21,000 4,106 0.1955 0.191 0.191 0.202 0.188 0.189 21,813 0.1882 3.12%
2024-12-11 0 0.192 0.169 0.210 - - 0 0 - 0.185 0.163 0.202 - - 0 - 0.00%
2024-12-10 0 0.192 0.192 0.200 - - 0 0 - 0.185 0.185 0.193 - - 0 - 1.05%
2024-12-09 0 0.190 0.190 0.200 - - 0 0 - 0.183 0.183 0.193 - - 0 - 1.06%
2024-12-06 0 0.188 0.188 0.200 0.186 0.188 110,000 20,480 0.1862 0.181 0.181 0.193 0.179 0.181 114,260 0.1792 1.08%
2024-12-05 0 0.186 0.185 0.200 0.185 0.186 8,000 1,481 0.1851 0.179 0.178 0.193 0.178 0.179 8,310 0.1782 2.76%
2024-12-04 0 0.181 0.181 - 0.180 0.185 196,000 35,592 0.1816 0.174 0.174 - 0.173 0.178 203,590 0.1748 0.56%
2024-12-03 0 0.180 0.160 0.210 0.180 0.181 500,000 90,250 0.1805 0.173 0.154 0.202 0.173 0.174 519,363 0.1738 0.00%
2024-12-02 0 0.180 - 0.180 0.180 0.185 1,500,000 271,838 0.1812 0.173 - 0.173 0.173 0.178 1,558,089 0.1745 0.00%
2024-11-29 0 0.180 - 0.180 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2024-11-28 0 0.180 - 0.180 0.180 0.180 2,000 360 0.1800 0.173 - 0.173 0.173 0.173 2,077 0.1733 5.88%
2024-11-27 0 0.170 0.155 0.170 - - 0 0 - 0.164 0.149 0.164 - - 0 - 0.00%
2024-11-26 0 0.170 0.165 0.180 0.170 0.180 120,000 20,700 0.1725 0.164 0.159 0.173 0.164 0.173 124,647 0.1661 -10.53%
2024-11-25 0 0.190 0.176 0.190 0.189 0.190 22,000 4,178 0.1899 0.183 0.169 0.183 0.182 0.183 22,852 0.1828 -6.86%
2024-11-22 0 0.204 0.190 - - - 0 0 - 0.196 0.183 - - - 0 - 0.00%
2024-11-21 0 0.204 0.193 - - - 1 0 - 0.196 0.186 - - - 1 - 0.00%
2024-11-20 0 0.204 0.190 - - - 0 0 - 0.196 0.183 - - - 0 - 0.00%
2024-11-19 0 0.204 0.204 0.230 0.201 0.201 2,000 402 0.2010 0.196 0.196 0.221 0.194 0.194 2,077 0.1935 -5.99%
2024-11-18 0 0.217 - 0.217 - - 0 0 - 0.209 - 0.209 - - 0 - -7.66%
2024-11-15 0 0.235 - 0.240 - - 0 0 - 0.226 - 0.231 - - 0 - 0.00%
2024-11-14 0 0.235 - 0.240 - - 0 0 - 0.226 - 0.231 - - 0 - 0.00%
2024-11-13 0 0.235 - 0.240 - - 0 0 - 0.226 - 0.231 - - 0 - 0.00%
2024-11-12 0 0.235 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-11 0 0.235 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-08 0 0.235 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-07 0 0.235 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-06 0 0.235 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-05 0 0.235 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-04 0 0.235 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-11-01 0 0.235 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-31 0 0.235 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2024-10-30 0 0.235 0.204 - - - 0 0 - 0.226 0.196 - - - 0 - 0.00%
2024-10-29 0 0.235 0.202 - - - 0 0 - 0.226 0.194 - - - 0 - 0.00%
2024-10-28 0 0.235 0.200 0.235 - - 0 0 - 0.226 0.193 0.226 - - 0 - 0.00%
2024-10-25 0 0.235 0.235 0.240 0.230 0.235 81,000 18,730 0.2312 0.226 0.226 0.231 0.221 0.226 84,137 0.2226 23.68%
2024-10-24 0 0.190 0.190 0.199 0.190 0.240 65,002 13,000 0.2000 0.183 0.183 0.192 0.183 0.231 67,519 0.1925 -20.50%
2024-10-23 0 0.239 0.235 0.240 - - 0 0 - 0.230 0.226 0.231 - - 0 - 0.00%
2024-10-22 0 0.239 0.235 0.240 - - 354 81 0.2288 0.230 0.226 0.231 - - 368 0.2203 0.00%
2024-10-21 0 0.239 0.239 0.240 - - 0 0 - 0.230 0.230 0.231 - - 0 - 0.00%
2024-10-18 0 0.239 0.232 0.240 0.239 0.239 24,000 5,736 0.2390 0.230 0.223 0.231 0.230 0.230 24,929 0.2301 3.02%
2024-10-17 0 0.232 0.232 0.240 - - 0 0 - 0.223 0.223 0.231 - - 0 - 0.43%
2024-10-16 0 0.231 0.230 0.232 - - 0 0 - 0.222 0.221 0.223 - - 0 - 0.00%
2024-10-15 0 0.231 0.230 0.232 - - 0 0 - 0.222 0.221 0.223 - - 0 - 0.00%
2024-10-14 0 0.231 0.229 0.232 - - 0 0 - 0.222 0.220 0.223 - - 0 - 0.00%
2024-10-10 0 0.231 0.228 0.231 0.228 0.231 9,000 2,076 0.2307 0.222 0.219 0.222 0.219 0.222 9,349 0.2221 -2.53%
2024-10-09 0 0.237 0.228 0.238 0.228 0.237 45,000 10,602 0.2356 0.228 0.219 0.229 0.219 0.228 46,743 0.2268 3.04%
2024-10-08 0 0.230 0.226 0.240 - - 0 0 - 0.221 0.218 0.231 - - 0 - 0.00%
2024-10-07 0 0.230 0.230 0.240 0.225 0.230 18,000 4,096 0.2276 0.221 0.221 0.231 0.217 0.221 18,697 0.2191 2.22%
2024-10-04 0 0.225 0.225 0.228 0.220 0.226 212,000 47,868 0.2258 0.217 0.217 0.219 0.212 0.218 220,210 0.2174 -0.44%
2024-10-03 0 0.226 0.225 0.226 0.225 0.226 5,000 1,129 0.2258 0.218 0.217 0.218 0.217 0.218 5,194 0.2174 0.44%
2024-10-02 0 0.225 0.225 0.226 0.225 0.226 109,000 24,532 0.2251 0.217 0.217 0.218 0.217 0.218 113,221 0.2167 0.00%
2024-09-30 0 0.225 - 0.225 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-09-27 0 0.225 0.225 0.230 0.225 0.225 10,000 2,250 0.2250 0.217 0.217 0.221 0.217 0.217 10,387 0.2166 0.45%
2024-09-26 0 0.224 0.223 0.225 - - 0 0 - 0.216 0.215 0.217 - - 0 - 0.00%
2024-09-25 0 0.224 0.223 0.230 - - 0 0 - 0.216 0.215 0.221 - - 0 - 0.00%
2024-09-24 0 0.224 0.223 0.230 0.224 0.224 2,000 448 0.2240 0.216 0.215 0.221 0.216 0.216 2,077 0.2156 0.45%
2024-09-23 0 0.223 0.223 0.230 0.200 0.219 27,000 5,738 0.2125 0.215 0.215 0.221 0.193 0.211 28,046 0.2046 0.45%
2024-09-20 0 0.222 - 0.222 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2024-09-19 0 0.222 - 0.223 - - 0 0 - 0.214 - 0.215 - - 0 - 0.00%
2024-09-17 0 0.222 - 0.222 0.222 0.222 8,000 1,776 0.2220 0.214 - 0.214 0.214 0.214 8,310 0.2137 0.00%
2024-09-16 0 0.222 - 0.222 0.222 0.222 16,000 3,552 0.2220 0.214 - 0.214 0.214 0.214 16,620 0.2137 -0.45%
2024-09-13 0 0.223 0.223 0.250 - - 0 0 - 0.215 0.215 0.241 - - 0 - 0.00%
2024-09-12 0 0.223 0.223 0.250 - - 0 0 - 0.215 0.215 0.241 - - 0 - 0.45%
2024-09-11 0 0.222 0.222 0.250 - - 0 0 - 0.214 0.214 0.241 - - 0 - 0.91%
2024-09-10 0 0.220 0.220 0.250 - - 0 0 - 0.212 0.212 0.241 - - 0 - 0.92%
2024-09-09 0 0.218 0.218 - - - 0 0 - 0.210 0.210 - - - 0 - 0.93%
2024-09-05 0 0.216 0.216 - - - 0 0 - 0.208 0.208 - - - 0 - 1.89%
2024-09-04 0 0.212 0.212 - - - 0 0 - 0.204 0.204 - - - 0 - 1.92%
2024-09-03 0 0.208 0.208 - 0.208 0.208 29,000 6,032 0.2080 0.200 0.200 - 0.200 0.200 30,123 0.2002 1.46%
2024-09-02 0 0.205 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2024-08-30 0 0.205 0.205 - 0.205 0.205 106,000 21,730 0.2050 0.197 0.197 - 0.197 0.197 110,105 0.1974 3.54%
2024-08-29 0 0.198 0.177 - - - 0 0 - 0.191 0.170 - - - 0 - 0.00%
2024-08-28 0 0.198 0.177 0.199 - - 0 0 - 0.191 0.170 0.192 - - 0 - -0.50%
2024-08-27 0 0.199 0.180 0.200 - - 0 0 - 0.192 0.173 0.193 - - 0 - -0.50%
2024-08-26 0 0.200 0.180 0.200 - - 0 0 - 0.193 0.173 0.193 - - 0 - 0.00%
2024-08-23 0 0.200 0.180 - - - 0 0 - 0.193 0.173 - - - 0 - 0.00%
2024-08-22 0 0.200 0.188 0.220 0.200 0.200 1,000 200 0.2000 0.193 0.181 0.212 0.193 0.193 1,039 0.1925 -9.91%
2024-08-21 0 0.222 - 0.250 - - 0 0 - 0.214 - 0.241 - - 0 - 0.00%
2024-08-20 0 0.222 - 0.216 - - 0 0 - 0.214 - 0.208 - - 0 - 0.00%
2024-08-19 0 0.222 - 0.222 - - 0 0 - 0.214 - 0.214 - - 0 - -1.33%
2024-08-16 0 0.225 - 0.250 - - 0 0 - 0.217 - 0.241 - - 0 - 0.00%
2024-08-15 0 0.225 - 0.225 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-08-14 0 0.225 - 0.225 0.225 0.225 6,000 1,350 0.2250 0.217 - 0.217 0.217 0.217 6,232 0.2166 12.50%
2024-08-13 0 0.200 - 0.225 - - 0 0 - 0.193 - 0.217 - - 0 - 0.00%
2024-08-12 0 0.200 - 0.225 - - 0 0 - 0.193 - 0.217 - - 0 - 0.00%
2024-08-09 0 0.200 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2024-08-08 0 0.200 - 0.225 - - 0 0 - 0.193 - 0.217 - - 0 - 0.00%
2024-08-07 0 0.200 0.180 0.225 - - 5,000 975 0.1950 0.193 0.173 0.217 - - 5,194 0.1877 0.00%
2024-08-06 0 0.200 0.180 - - - 0 0 - 0.193 0.173 - - - 0 - 0.00%
2024-08-05 0 0.200 0.178 - - - 0 0 - 0.193 0.171 - - - 0 - 0.00%
2024-08-02 0 0.200 0.178 - - - 0 0 - 0.193 0.171 - - - 0 - 0.00%
2024-08-01 0 0.200 0.178 0.211 - - 0 0 - 0.193 0.171 0.203 - - 0 - 0.00%
2024-07-31 0 0.200 0.178 - - - 121 24 0.1983 0.193 0.171 - - - 126 0.1910 0.00%
2024-07-30 0 0.200 0.140 0.200 - - 121 16 0.1322 0.193 0.135 0.193 - - 126 0.1273 -11.11%
2024-07-29 0 0.225 0.120 0.226 - - 0 0 - 0.217 0.116 0.218 - - 0 - -0.88%
2024-07-26 0 0.227 0.112 0.227 - - 0 0 - 0.219 0.108 0.219 - - 0 - 0.00%
2024-07-25 0 0.227 0.124 0.227 - - 0 0 - 0.219 0.119 0.219 - - 0 - -0.44%
2024-07-24 0 0.228 0.121 0.228 0.228 0.228 100,000 22,800 0.2280 0.219 0.116 0.219 0.219 0.219 103,873 0.2195 -2.15%
2024-07-23 0 0.233 0.228 0.250 - - 0 0 - 0.224 0.219 0.241 - - 0 - 0.00%
2024-07-22 0 0.233 0.230 0.250 - - 0 0 - 0.224 0.221 0.241 - - 0 - 0.00%
2024-07-19 0 0.233 0.232 0.250 0.233 0.233 170,000 39,442 0.2320 0.224 0.223 0.241 0.224 0.224 176,583 0.2234 0.43%
2024-07-18 0 0.232 0.232 0.249 - - 180,000 41,760 0.2320 0.223 0.223 0.240 - - 186,971 0.2234 0.87%
2024-07-17 0 0.230 0.230 0.240 - - 269,000 61,870 0.2300 0.221 0.221 0.231 - - 279,417 0.2214 0.00%
2024-07-16 0 0.230 0.230 0.239 0.230 0.230 176,000 40,480 0.2300 0.221 0.221 0.230 0.221 0.221 182,816 0.2214 -6.12%
2024-07-15 0 0.245 0.231 0.245 - - 0 0 - 0.236 0.222 0.236 - - 0 - -1.61%
2024-07-12 0 0.249 0.231 0.250 0.249 0.249 1,000 249 0.2490 0.240 0.222 0.241 0.240 0.240 1,039 0.2397 3.75%
2024-07-11 0 0.240 0.229 0.240 0.229 0.249 34,000 7,858 0.2311 0.231 0.220 0.231 0.220 0.240 35,317 0.2225 0.42%
2024-07-10 0 0.239 0.230 0.250 0.226 0.239 34,000 7,723 0.2271 0.230 0.221 0.241 0.218 0.230 35,317 0.2187 4.82%
2024-07-09 0 0.228 0.223 - - - 0 0 - 0.219 0.215 - - - 0 - 0.00%
2024-07-08 0 0.228 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2024-07-05 0 0.228 0.221 - - - 0 0 - 0.219 0.213 - - - 0 - 0.00%
2024-07-04 0 0.228 0.228 - 0.218 0.218 137,000 30,236 0.2207 0.219 0.219 - 0.210 0.210 142,305 0.2125 7.55%
2024-07-03 0 0.212 0.212 - 0.212 0.212 200,000 42,400 0.2120 0.204 0.204 - 0.204 0.204 207,745 0.2041 0.95%
2024-07-02 0 0.210 0.210 - 0.210 0.210 2,000 420 0.2100 0.202 0.202 - 0.202 0.202 2,077 0.2022 0.96%
2024-06-28 0 0.208 0.208 0.223 - - 0 0 - 0.200 0.200 0.215 - - 0 - 2.46%
2024-06-27 0 0.203 0.203 - 0.203 0.203 189,000 38,367 0.2030 0.195 0.195 - 0.195 0.195 196,319 0.1954 1.50%
2024-06-26 0 0.200 0.200 0.205 - - 0 0 - 0.193 0.193 0.197 - - 0 - 0.00%
2024-06-25 0 0.200 0.195 0.200 - - 0 0 - 0.193 0.188 0.193 - - 0 - 0.00%
2024-06-24 0 0.200 0.195 0.200 0.200 0.200 170,000 34,000 0.2000 0.193 0.188 0.193 0.193 0.193 176,583 0.1925 2.56%
2024-06-21 0 0.195 0.200 - 0.200 0.200 60,000 12,000 0.2000 0.188 0.193 - 0.193 0.193 62,324 0.1925 2.63%
2024-06-20 0 0.190 0.190 0.202 - - 0 0 - 0.183 0.183 0.194 - - 0 - 4.97%
2024-06-19 0 0.181 0.180 - 0.178 0.181 79,000 14,267 0.1806 0.174 0.173 - 0.171 0.174 82,059 0.1739 2.84%
2024-06-18 0 0.176 0.175 0.176 0.170 0.176 235,000 40,620 0.1729 0.169 0.168 0.169 0.164 0.169 244,101 0.1664 5.86%
2024-06-17 0 0.178 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-06-14 0 0.178 0.175 - - - 0 0 - 0.160 0.157 - - - 0 - 0.00%
2024-06-13 0 0.178 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-06-12 0 0.178 0.146 0.178 0.183 0.183 41,000 7,503 0.1830 0.160 0.131 0.160 0.165 0.165 45,595 0.1646 -2.20%
2024-06-11 0 0.182 0.182 0.203 0.178 0.181 162,000 29,140 0.1799 0.164 0.164 0.183 0.160 0.163 180,156 0.1617 1.11%
2024-06-07 0 0.180 0.180 0.198 0.175 0.175 9,000 1,575 0.1750 0.162 0.162 0.178 0.157 0.157 10,009 0.1574 2.86%
2024-06-06 0 0.175 - 0.175 0.175 0.175 50,000 8,750 0.1750 0.157 - 0.157 0.157 0.157 55,604 0.1574 0.00%
2024-06-05 0 0.175 - 0.176 0.175 0.175 105,000 18,375 0.1750 0.157 - 0.158 0.157 0.157 116,768 0.1574 -0.57%
2024-06-04 0 0.176 0.155 0.176 0.176 0.176 1,000 176 0.1760 0.158 0.139 0.158 0.158 0.158 1,112 0.1583 3.53%
2024-06-03 0 0.170 0.170 0.175 0.157 0.157 1,000 157 0.1570 0.153 0.153 0.157 0.141 0.141 1,112 0.1412 -2.86%
2024-05-31 0 0.175 0.155 0.176 - - 0 0 - 0.157 0.139 0.158 - - 0 - 0.00%
2024-05-30 0 0.175 0.175 0.176 - - 0 0 - 0.157 0.157 0.158 - - 0 - 0.00%
2024-05-29 0 0.175 0.175 - 0.146 0.146 10,000 1,460 0.1460 0.157 0.157 - 0.131 0.131 11,121 0.1313 2.94%
2024-05-28 0 0.170 0.146 - - - 0 0 - 0.153 0.131 - - - 0 - 0.00%
2024-05-27 0 0.170 - 0.170 - - 40,000 6,800 0.1700 0.153 - 0.153 - - 44,483 0.1529 0.00%
2024-05-24 0 0.170 0.170 0.194 0.170 0.170 50,000 8,500 0.1700 0.153 0.153 0.174 0.153 0.153 55,604 0.1529 0.59%
2024-05-23 0 0.169 0.166 - - - 0 0 - 0.152 0.149 - - - 0 - 0.00%
2024-05-22 0 0.169 0.168 - - - 0 0 - 0.152 0.151 - - - 0 - 0.00%
2024-05-21 0 0.169 0.167 - - - 0 0 - 0.152 0.150 - - - 0 - 0.00%
2024-05-20 0 0.169 0.169 0.191 - - 0 0 - 0.152 0.152 0.172 - - 0 - 0.60%
2024-05-17 0 0.168 0.167 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-05-16 0 0.168 0.168 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2024-05-14 0 0.168 0.168 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2024-05-13 0 0.168 0.166 - - - 0 0 - 0.151 0.149 - - - 0 - 0.00%
2024-05-10 0 0.168 0.168 0.191 - - 0 0 - 0.151 0.151 0.172 - - 0 - 0.00%
2024-05-09 0 0.168 0.167 0.191 - - 0 0 - 0.151 0.150 0.172 - - 0 - 0.00%
2024-05-08 0 0.168 0.167 0.192 - - 0 0 - 0.151 0.150 0.173 - - 0 - 0.00%
2024-05-07 0 0.168 0.167 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2024-05-06 0 0.168 0.167 0.190 - - 0 0 - 0.151 0.150 0.171 - - 0 - 0.00%
2024-05-03 0 0.168 0.168 0.183 0.168 0.242 61,000 11,579 0.1898 0.151 0.151 0.165 0.151 0.218 67,836 0.1707 -2.89%
2024-05-02 0 0.173 0.167 0.178 - - 0 0 - 0.156 0.150 0.160 - - 0 - 0.00%
2024-04-30 0 0.173 0.167 0.178 - - 0 0 - 0.156 0.150 0.160 - - 0 - 0.00%
2024-04-29 0 0.173 0.165 0.178 - - 0 0 - 0.156 0.148 0.160 - - 0 - 0.00%
2024-04-26 0 0.173 0.167 0.178 - - 0 0 - 0.156 0.150 0.160 - - 0 - 0.00%
2024-04-25 0 0.173 0.167 0.178 - - 0 0 - 0.156 0.150 0.160 - - 0 - 0.00%
2024-04-24 0 0.173 0.167 0.178 - - 0 0 - 0.156 0.150 0.160 - - 0 - 0.00%
2024-04-23 0 0.173 0.167 0.178 - - 0 0 - 0.156 0.150 0.160 - - 0 - 0.00%
2024-04-22 0 0.173 0.167 0.178 - - 0 0 - 0.156 0.150 0.160 - - 0 - 0.00%
2024-04-19 0 0.173 - 0.178 0.173 0.173 191,000 33,043 0.1730 0.156 - 0.160 0.156 0.156 212,406 0.1556 0.00%
2024-04-18 0 0.173 - 0.179 - - 0 0 - 0.156 - 0.161 - - 0 - 0.00%
2024-04-17 0 0.173 - 0.173 0.173 0.173 2,000 346 0.1730 0.156 - 0.156 0.156 0.156 2,224 0.1556 0.00%
2024-04-16 0 0.173 0.167 0.173 - - 193,000 33,582 0.1740 0.156 0.150 0.156 - - 214,630 0.1565 -0.57%
2024-04-15 0 0.174 - 0.174 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2024-04-12 0 0.174 0.167 0.174 - - 0 0 - 0.156 0.150 0.156 - - 0 - 0.00%
2024-04-11 0 0.174 - 0.179 - - 0 0 - 0.156 - 0.161 - - 0 - 0.00%
2024-04-10 0 0.174 0.167 0.179 - - 0 0 - 0.156 0.150 0.161 - - 0 - 0.00%
2024-04-09 0 0.174 0.170 0.179 0.170 0.173 41,000 7,090 0.1729 0.156 0.153 0.161 0.153 0.156 45,595 0.1555 0.58%
2024-04-08 0 0.173 0.173 0.179 0.173 0.173 158,000 27,334 0.1730 0.156 0.156 0.161 0.156 0.156 175,708 0.1556 -3.35%
2024-04-05 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2024-04-03 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2024-04-02 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2024-03-28 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2024-03-27 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2024-03-26 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2024-03-25 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2024-03-22 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2024-03-21 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - -0.56%
2024-03-20 0 0.180 - 0.188 - - 0 0 - 0.162 - 0.169 - - 0 - 0.00%
2024-03-19 0 0.180 - 0.188 - - 0 0 - 0.162 - 0.169 - - 0 - 0.00%
2024-03-18 0 0.180 - 0.188 - - 0 0 - 0.162 - 0.169 - - 0 - 0.00%
2024-03-15 0 0.180 - 0.188 - - 0 0 - 0.162 - 0.169 - - 0 - 0.00%
2024-03-14 0 0.180 - 0.188 - - 0 0 - 0.162 - 0.169 - - 0 - 0.00%
2024-03-13 0 0.180 0.124 0.188 - - 0 0 - 0.162 0.112 0.169 - - 0 - 0.00%
2024-03-12 0 0.180 0.180 0.188 0.180 0.180 2,000 360 0.1800 0.162 0.162 0.169 0.162 0.162 2,224 0.1619 0.56%
2024-03-11 0 0.179 - 0.187 0.179 0.179 60,000 10,740 0.1790 0.161 - 0.168 0.161 0.161 66,724 0.1610 0.00%
2024-03-08 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
2024-03-07 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - -0.56%
2024-03-06 0 0.180 - 0.187 - - 0 0 - 0.162 - 0.168 - - 0 - 0.00%
2024-03-05 0 0.180 - 0.187 0.180 0.180 265,000 47,700 0.1800 0.162 - 0.168 0.162 0.162 294,699 0.1619 0.00%
2024-03-04 0 0.180 - 0.187 - - 0 0 - 0.162 - 0.168 - - 0 - 0.00%
2024-03-01 0 0.180 0.180 0.187 - - 0 0 - 0.162 0.162 0.168 - - 0 - 4.05%
2024-02-29 0 0.173 - 0.187 0.173 0.173 4,000 692 0.1730 0.156 - 0.168 0.156 0.156 4,448 0.1556 -7.98%
2024-02-28 0 0.188 0.173 0.188 - - 0 0 - 0.169 0.156 0.169 - - 0 - 0.00%
2024-02-27 0 0.188 0.173 0.188 - - 0 0 - 0.169 0.156 0.169 - - 0 - 0.00%
2024-02-26 0 0.188 0.173 0.188 - - 0 0 - 0.169 0.156 0.169 - - 0 - 0.00%
2024-02-23 0 0.188 0.173 0.189 - - 0 0 - 0.169 0.156 0.170 - - 0 - 0.00%
2024-02-22 0 0.188 0.173 0.188 - - 0 0 - 0.169 0.156 0.169 - - 0 - 0.00%
2024-02-21 0 0.188 0.173 0.188 - - 0 0 - 0.169 0.156 0.169 - - 0 - 0.00%
2024-02-20 0 0.188 0.173 0.190 - - 0 0 - 0.169 0.156 0.171 - - 0 - 0.00%
2024-02-19 0 0.188 0.173 0.190 - - 0 0 - 0.169 0.156 0.171 - - 0 - 0.00%
2024-02-16 0 0.188 0.173 0.190 - - 0 0 - 0.169 0.156 0.171 - - 0 - 0.00%
2024-02-15 0 0.188 0.188 0.190 0.188 0.188 5,000 940 0.1880 0.169 0.169 0.171 0.169 0.169 5,560 0.1691 0.00%
2024-02-14 0 0.188 0.173 0.190 - - 0 0 - 0.169 0.156 0.171 - - 0 - 0.00%
2024-02-09 0 0.188 0.173 0.190 - - 0 0 - 0.169 0.156 0.171 - - 0 - 0.00%
2024-02-08 0 0.188 0.173 0.190 - - 0 0 - 0.169 0.156 0.171 - - 0 - 0.00%
2024-02-07 0 0.188 0.173 0.190 - - 0 0 - 0.169 0.156 0.171 - - 0 - 0.00%
2024-02-06 0 0.188 0.173 0.190 0.188 0.188 1,000 188 0.1880 0.169 0.156 0.171 0.169 0.169 1,112 0.1691 4.44%
2024-02-05 0 0.180 0.173 0.188 - - 0 0 - 0.162 0.156 0.169 - - 0 - 0.00%
2024-02-02 0 0.180 0.180 0.188 0.173 0.173 1,000 173 0.1730 0.162 0.162 0.169 0.156 0.156 1,112 0.1556 0.00%
2024-02-01 0 0.180 0.173 0.188 - - 0 0 - 0.162 0.156 0.169 - - 0 - 0.00%
2024-01-31 0 0.180 0.173 0.188 - - 0 0 - 0.162 0.156 0.169 - - 0 - 0.00%
2024-01-30 0 0.180 0.180 0.188 - - 0 0 - 0.162 0.162 0.169 - - 0 - 4.05%
2024-01-29 0 0.173 0.173 0.188 0.173 0.173 1,000 173 0.1730 0.156 0.156 0.169 0.156 0.156 1,112 0.1556 -5.46%
2024-01-26 0 0.183 0.173 0.183 0.183 0.183 1,000 183 0.1830 0.165 0.156 0.165 0.165 0.165 1,112 0.1646 5.78%
2024-01-25 0 0.173 0.173 0.179 - - 0 0 - 0.156 0.156 0.161 - - 0 - 0.00%
2024-01-24 0 0.173 0.173 0.179 0.173 0.173 22,000 3,806 0.1730 0.156 0.156 0.161 0.156 0.156 24,466 0.1556 -3.89%
2024-01-23 0 0.180 0.173 0.189 - - 0 0 - 0.162 0.156 0.170 - - 0 - 0.00%
2024-01-22 0 0.180 0.173 0.189 - - 0 0 - 0.162 0.156 0.170 - - 0 - 0.00%
2024-01-19 0 0.180 0.173 0.189 - - 0 0 - 0.162 0.156 0.170 - - 0 - 0.00%
2024-01-18 0 0.180 0.175 0.180 - - 0 0 - 0.162 0.157 0.162 - - 0 - 0.00%
2024-01-17 0 0.180 0.173 0.180 - - 0 0 - 0.162 0.156 0.162 - - 0 - 0.00%
2024-01-16 0 0.180 0.180 0.189 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2024-01-15 0 0.180 0.180 0.189 - - 0 0 - 0.162 0.162 0.170 - - 0 - 0.00%
2024-01-12 0 0.180 0.180 0.189 0.173 0.173 17,000 2,941 0.1730 0.162 0.162 0.170 0.156 0.156 18,905 0.1556 -1.64%
2024-01-11 0 0.183 0.173 0.190 0.183 0.183 1,000 183 0.1830 0.165 0.156 0.171 0.165 0.165 1,112 0.1646 -3.68%
2024-01-10 0 0.190 0.177 0.190 - - 0 0 - 0.171 0.159 0.171 - - 0 - 0.00%
2024-01-09 0 0.190 0.177 0.190 - - 0 0 - 0.171 0.159 0.171 - - 0 - 0.00%
2024-01-08 0 0.190 0.177 0.190 - - 0 0 - 0.171 0.159 0.171 - - 0 - 0.00%
2024-01-05 0 0.190 0.186 0.190 0.190 0.190 2,000 380 0.1900 0.171 0.167 0.171 0.171 0.171 2,224 0.1709 0.00%
2024-01-04 0 0.190 0.177 0.190 - - 0 0 - 0.171 0.159 0.171 - - 0 - 0.00%
2024-01-03 0 0.190 0.177 0.200 - - 0 0 - 0.171 0.159 0.180 - - 0 - 0.00%
2024-01-02 0 0.190 0.177 0.200 - - 0 0 - 0.171 0.159 0.180 - - 0 - 0.00%
2023-12-29 0 0.190 0.177 0.200 - - 0 0 - 0.171 0.159 0.180 - - 0 - 0.00%
2023-12-28 0 0.190 0.190 0.200 0.180 0.190 67,500 12,638 0.1872 0.171 0.171 0.180 0.162 0.171 75,065 0.1684 0.00%
2023-12-27 0 0.190 0.177 0.200 - - 0 0 - 0.171 0.159 0.180 - - 0 - 0.00%
2023-12-22 0 0.190 0.179 0.200 - - 0 0 - 0.171 0.161 0.180 - - 0 - 0.00%
2023-12-21 0 0.190 0.186 0.200 - - 0 0 - 0.171 0.167 0.180 - - 0 - 0.00%
2023-12-20 0 0.190 0.186 0.199 - - 0 0 - 0.171 0.167 0.179 - - 0 - 0.00%
2023-12-19 0 0.190 0.183 0.199 0.183 0.190 74,000 13,757 0.1859 0.171 0.165 0.179 0.165 0.171 82,293 0.1672 -5.00%
2023-12-18 0 0.200 0.185 0.200 - - 0 0 - 0.180 0.166 0.180 - - 0 - -3.38%
2023-12-15 0 0.207 0.207 - - - 0 0 - 0.186 0.186 - - - 0 - 5.08%
2023-12-14 0 0.197 0.185 0.210 0.194 0.197 38,000 7,418 0.1952 0.177 0.166 0.189 0.174 0.177 42,259 0.1755 2.60%
2023-12-13 0 0.192 0.182 0.193 - - 0 0 - 0.173 0.164 0.174 - - 0 - 0.00%
2023-12-12 0 0.192 0.190 0.192 0.190 0.192 21,000 3,992 0.1901 0.173 0.171 0.173 0.171 0.173 23,354 0.1709 -2.04%
2023-12-11 0 0.196 0.182 0.197 - - 0 0 - 0.176 0.164 0.177 - - 0 - 0.00%
2023-12-08 0 0.196 0.193 0.197 0.196 0.196 20,000 3,920 0.1960 0.176 0.174 0.177 0.176 0.176 22,241 0.1762 0.51%
2023-12-07 0 0.195 0.193 0.195 - - 0 0 - 0.175 0.174 0.175 - - 0 - 0.00%
2023-12-06 0 0.195 0.195 0.196 0.195 0.196 32,000 6,252 0.1954 0.175 0.175 0.176 0.175 0.176 35,586 0.1757 -2.50%
2023-12-05 0 0.200 0.195 0.203 0.186 0.200 24,000 4,586 0.1911 0.180 0.175 0.183 0.167 0.180 26,690 0.1718 -4.76%
2023-12-04 0 0.210 - 0.210 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-12-01 0 0.210 - 0.210 0.210 0.210 3,000 630 0.2100 0.189 - 0.189 0.189 0.189 3,336 0.1888 0.96%
2023-11-30 0 0.208 - 0.208 - - 0 0 - 0.187 - 0.187 - - 0 - -0.95%
2023-11-29 0 0.210 - 0.210 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-11-28 0 0.210 - 0.210 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-11-27 0 0.210 - 0.210 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2023-11-24 0 0.210 0.185 0.210 - - 0 0 - 0.189 0.166 0.189 - - 0 - 0.00%
2023-11-23 0 0.210 0.185 0.210 - - 0 0 - 0.189 0.166 0.189 - - 0 - 0.00%
2023-11-22 0 0.210 0.185 0.210 - - 0 0 - 0.189 0.166 0.189 - - 0 - 0.00%
2023-11-21 0 0.210 0.185 0.210 - - 0 0 - 0.189 0.166 0.189 - - 0 - 0.00%
2023-11-20 0 0.210 0.185 0.210 - - 0 0 - 0.189 0.166 0.189 - - 0 - 0.00%
2023-11-17 0 0.210 0.205 0.211 0.186 0.200 17,000 3,216 0.1892 0.189 0.184 0.190 0.167 0.180 18,905 0.1701 -2.33%
2023-11-16 0 0.215 0.215 0.230 0.185 0.210 67,000 12,821 0.1914 0.193 0.193 0.207 0.166 0.189 74,509 0.1721 0.00%
2023-11-15 0 0.215 0.185 0.215 - - 0 0 - 0.193 0.166 0.193 - - 0 - 0.00%
2023-11-14 0 0.215 0.185 0.215 - - 0 0 - 0.193 0.166 0.193 - - 0 - 0.00%
2023-11-13 0 0.215 0.185 0.215 - - 0 0 - 0.193 0.166 0.193 - - 0 - 0.00%
2023-11-10 0 0.215 0.185 0.215 - - 0 0 - 0.193 0.166 0.193 - - 0 - 0.00%
2023-11-09 0 0.215 0.203 0.219 0.186 0.200 21,000 4,186 0.1993 0.193 0.183 0.197 0.167 0.180 23,354 0.1792 -1.83%
2023-11-08 0 0.219 - 0.219 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2023-11-07 0 0.219 - 0.219 - - 0 0 - 0.197 - 0.197 - - 0 - -0.45%
2023-11-06 0 0.220 - 0.226 - - 0 0 - 0.198 - 0.203 - - 0 - 0.00%
2023-11-03 0 0.220 0.201 0.226 0.185 0.201 23,000 4,580 0.1991 0.198 0.181 0.203 0.166 0.181 25,578 0.1791 9.45%
2023-11-02 0 0.201 0.185 0.226 - - 0 0 - 0.181 0.166 0.203 - - 0 - 0.00%
2023-11-01 0 0.201 0.200 0.226 - - 0 0 - 0.181 0.180 0.203 - - 0 - 0.00%
2023-10-31 0 0.201 0.201 0.226 0.201 0.202 6,000 1,208 0.2013 0.181 0.181 0.203 0.181 0.182 6,672 0.1810 -0.50%
2023-10-30 0 0.202 0.202 0.232 - - 0 0 - 0.182 0.182 0.209 - - 0 - 0.00%
2023-10-27 0 0.202 0.202 0.232 - - 0 0 - 0.182 0.182 0.209 - - 0 - 0.00%
2023-10-26 0 0.202 0.202 0.232 - - 0 0 - 0.182 0.182 0.209 - - 0 - 0.00%
2023-10-25 0 0.202 0.202 0.232 0.202 0.202 1,000 202 0.2020 0.182 0.182 0.209 0.182 0.182 1,112 0.1816 -10.62%
2023-10-24 0 0.226 0.202 - - - 0 0 - 0.203 0.182 - - - 0 - 0.00%
2023-10-20 0 0.226 0.226 0.250 - - 0 0 - 0.203 0.203 0.225 - - 0 - 0.00%
2023-10-19 0 0.226 0.202 - - - 0 0 - 0.203 0.182 - - - 0 - 0.00%
2023-10-18 0 0.226 0.202 - - - 0 0 - 0.203 0.182 - - - 0 - 0.00%
2023-10-17 0 0.226 0.202 - - - 0 0 - 0.203 0.182 - - - 0 - 0.00%
2023-10-16 0 0.226 0.222 - 0.201 0.217 20,000 4,196 0.2098 0.203 0.200 - 0.181 0.195 22,241 0.1887 3.20%
2023-10-13 0 0.219 0.210 0.230 - - 0 0 - 0.197 0.189 0.207 - - 0 - 0.00%
2023-10-12 0 0.219 0.210 0.230 - - 0 0 - 0.197 0.189 0.207 - - 0 - 0.00%
2023-10-11 0 0.219 0.210 0.230 - - 0 0 - 0.197 0.189 0.207 - - 0 - 0.00%
2023-10-10 0 0.219 0.213 0.230 - - 0 0 - 0.197 0.192 0.207 - - 0 - 0.00%
2023-10-09 0 0.219 0.210 0.230 - - 0 0 - 0.197 0.189 0.207 - - 0 - 0.00%
2023-10-06 0 0.219 0.215 0.219 - - 0 0 - 0.197 0.193 0.197 - - 0 - 0.00%
2023-10-05 0 0.219 0.210 0.230 - - 0 0 - 0.197 0.189 0.207 - - 0 - 0.00%
2023-10-04 0 0.219 0.185 0.219 - - 0 0 - 0.197 0.166 0.197 - - 0 - 0.00%
2023-10-03 0 0.219 0.215 0.230 0.211 0.219 60,000 12,900 0.2150 0.197 0.193 0.207 0.190 0.197 66,724 0.1933 -2.67%
2023-09-29 0 0.225 - 0.230 - - 0 0 - 0.202 - 0.207 - - 0 - 0.00%
2023-09-28 0 0.225 - 0.230 - - 0 0 - 0.202 - 0.207 - - 0 - 0.00%
2023-09-27 0 0.225 0.223 0.230 - - 0 0 - 0.202 0.201 0.207 - - 0 - 0.00%
2023-09-26 0 0.225 - 0.230 - - 0 0 - 0.202 - 0.207 - - 0 - 0.00%
2023-09-25 0 0.225 - 0.230 - - 0 0 - 0.202 - 0.207 - - 0 - 0.00%
2023-09-22 0 0.225 - 0.225 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2023-09-21 0 0.225 - 0.230 - - 0 0 - 0.202 - 0.207 - - 0 - 0.00%
2023-09-20 0 0.225 - 0.230 - - 0 0 - 0.202 - 0.207 - - 0 - 0.00%
2023-09-19 0 0.225 0.210 0.230 0.225 0.225 1,024,000 230,400 0.2250 0.202 0.189 0.207 0.202 0.202 1,138,763 0.2023 0.00%
2023-09-18 0 0.225 0.210 0.230 - - 0 0 - 0.202 0.189 0.207 - - 0 - 0.00%
2023-09-15 0 0.225 0.210 0.230 - - 0 0 - 0.202 0.189 0.207 - - 0 - 0.00%
2023-09-14 0 0.225 0.210 0.230 - - 0 0 - 0.202 0.189 0.207 - - 0 - 0.00%
2023-09-13 0 0.225 0.210 0.230 - - 0 0 - 0.202 0.189 0.207 - - 0 - 0.00%
2023-09-12 0 0.225 0.210 0.230 - - 0 0 - 0.202 0.189 0.207 - - 0 - 0.00%
2023-09-11 0 0.225 0.210 0.230 - - 0 0 - 0.202 0.189 0.207 - - 0 - 0.00%
2023-09-07 0 0.225 0.210 0.230 - - 0 0 - 0.202 0.189 0.207 - - 0 - 0.00%
2023-09-06 0 0.225 0.225 0.230 - - 0 0 - 0.202 0.202 0.207 - - 0 - 2.27%
2023-09-05 0 0.220 0.220 0.230 - - 0 0 - 0.198 0.198 0.207 - - 0 - 2.33%
2023-09-04 0 0.215 0.215 0.230 0.200 0.200 4,000 800 0.2000 0.193 0.193 0.207 0.180 0.180 4,448 0.1798 -2.27%
2023-08-31 0 0.220 0.210 0.220 - - 0 0 - 0.198 0.189 0.198 - - 0 - 0.00%
2023-08-30 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-29 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-28 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-25 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-24 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-23 0 0.220 - 0.230 - - 0 0 - 0.198 - 0.207 - - 0 - 0.00%
2023-08-22 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-21 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-18 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-17 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-16 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-15 0 0.220 0.210 0.230 - - 0 0 - 0.198 0.189 0.207 - - 0 - 0.00%
2023-08-14 0 0.220 - 0.230 - - 0 0 - 0.198 - 0.207 - - 0 - 0.00%
2023-08-11 0 0.220 0.200 0.230 - - 0 0 - 0.198 0.180 0.207 - - 0 - 0.00%
2023-08-10 0 0.220 0.220 0.230 0.220 0.220 3,000 660 0.2200 0.198 0.198 0.207 0.198 0.198 3,336 0.1978 0.00%
2023-08-09 0 0.220 0.220 0.230 - - 0 0 - 0.198 0.198 0.207 - - 0 - 0.00%
2023-08-08 0 0.220 0.220 0.230 0.220 0.220 20,000 4,400 0.2200 0.198 0.198 0.207 0.198 0.198 22,241 0.1978 -4.35%
2023-08-07 0 0.230 0.220 0.230 - - 0 0 - 0.207 0.198 0.207 - - 0 - 0.00%
2023-08-04 0 0.230 - 0.230 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2023-08-03 0 0.230 0.210 0.230 - - 0 0 - 0.207 0.189 0.207 - - 0 - 0.00%
2023-08-02 0 0.230 0.210 0.230 - - 0 0 - 0.207 0.189 0.207 - - 0 - 0.00%
2023-08-01 0 0.230 0.210 0.239 - - 0 0 - 0.207 0.189 0.215 - - 0 - 0.00%
2023-07-31 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-07-28 0 0.230 0.210 0.239 - - 0 0 - 0.207 0.189 0.215 - - 0 - 0.00%
2023-07-27 0 0.230 0.210 0.239 - - 0 0 - 0.207 0.189 0.215 - - 0 - 0.00%
2023-07-26 0 0.230 0.210 0.239 - - 0 0 - 0.207 0.189 0.215 - - 0 - 0.00%
2023-07-25 0 0.230 0.210 0.239 - - 0 0 - 0.207 0.189 0.215 - - 0 - 0.00%
2023-07-24 0 0.230 0.230 0.239 - - 0 0 - 0.207 0.207 0.215 - - 0 - 0.00%
2023-07-21 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-07-20 0 0.230 0.210 0.239 - - 0 0 - 0.207 0.189 0.215 - - 0 - 0.00%
2023-07-19 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-07-18 0 0.230 0.230 0.239 - - 0 0 - 0.207 0.207 0.215 - - 0 - 9.52%
2023-07-14 0 0.210 0.210 0.239 0.210 0.210 1,000 210 0.2100 0.189 0.189 0.215 0.189 0.189 1,112 0.1888 -8.70%
2023-07-13 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-07-12 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-07-11 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-07-10 0 0.230 - 0.230 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2023-07-07 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-07-06 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-07-05 0 0.230 0.230 0.239 0.210 0.210 1,000 210 0.2100 0.207 0.207 0.215 0.189 0.189 1,112 0.1888 0.00%
2023-07-04 0 0.230 - 0.230 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2023-07-03 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-06-30 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-06-29 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-06-28 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-06-27 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-06-26 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-06-23 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-06-21 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-06-20 0 0.230 - 0.239 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
2023-06-19 0 0.230 0.230 0.239 - - 0 0 - 0.207 0.207 0.215 - - 0 - 2.22%
2023-06-16 0 0.225 0.225 0.239 - - 0 0 - 0.202 0.202 0.215 - - 0 - 3.10%
2023-06-15 0 0.230 0.230 0.239 - - 0 0 - 0.196 0.196 0.204 - - 0 - 0.00%
2023-06-14 0 0.230 0.230 0.239 - - 0 0 - 0.196 0.196 0.204 - - 0 - 0.00%
2023-06-13 0 0.230 - 0.239 - - 0 0 - 0.196 - 0.204 - - 0 - 0.00%
2023-06-12 0 0.230 - 0.239 - - 0 0 - 0.196 - 0.204 - - 0 - 0.00%
2023-06-09 0 0.230 - 0.239 - - 0 0 - 0.196 - 0.204 - - 0 - 0.00%
2023-06-08 0 0.230 0.228 0.239 0.229 0.230 71,000 16,324 0.2299 0.196 0.195 0.204 0.195 0.196 83,212 0.1962 0.00%
2023-06-07 0 0.230 0.230 0.239 0.218 0.218 4,000 872 0.2180 0.196 0.196 0.204 0.186 0.186 4,688 0.1860 -0.86%
2023-06-06 0 0.232 - 0.239 - - 0 0 - 0.198 - 0.204 - - 0 - 0.00%
2023-06-05 0 0.232 0.232 0.239 0.220 0.220 5,000 1,100 0.2200 0.198 0.198 0.204 0.188 0.188 5,860 0.1877 0.43%
2023-06-02 0 0.231 0.218 0.231 - - 0 0 - 0.197 0.186 0.197 - - 0 - 0.00%
2023-06-01 0 0.231 0.212 0.239 - - 0 0 - 0.197 0.181 0.204 - - 0 - 0.00%
2023-05-31 0 0.231 - 0.239 - - 0 0 - 0.197 - 0.204 - - 0 - 0.00%
2023-05-30 0 0.231 0.210 0.231 - - 0 0 - 0.197 0.179 0.197 - - 0 - 0.00%
2023-05-29 0 0.231 - 0.239 - - 0 0 - 0.197 - 0.204 - - 0 - 0.00%
2023-05-25 0 0.231 0.223 0.239 - - 0 0 - 0.197 0.190 0.204 - - 0 - 0.00%
2023-05-24 0 0.231 0.200 0.239 - - 0 0 - 0.197 0.171 0.204 - - 0 - 0.00%
2023-05-23 0 0.231 0.228 0.239 - - 0 0 - 0.197 0.195 0.204 - - 0 - 0.00%
2023-05-22 0 0.231 0.200 0.239 - - 0 0 - 0.197 0.171 0.204 - - 0 - 0.00%
2023-05-19 0 0.231 0.228 0.239 - - 0 0 - 0.197 0.195 0.204 - - 0 - 0.00%
2023-05-18 0 0.231 0.231 0.239 - - 0 0 - 0.197 0.197 0.204 - - 0 - 0.00%
2023-05-17 0 0.231 0.200 0.239 - - 0 0 - 0.197 0.171 0.204 - - 0 - 0.00%
2023-05-16 0 0.231 0.230 0.239 - - 0 0 - 0.197 0.196 0.204 - - 0 - 0.00%
2023-05-15 0 0.231 0.230 0.239 0.230 0.231 13,000 2,996 0.2305 0.197 0.196 0.204 0.196 0.197 15,236 0.1966 -0.86%
2023-05-12 0 0.233 0.228 0.233 - - 0 0 - 0.199 0.195 0.199 - - 0 - -2.51%
2023-05-11 0 0.239 0.228 0.239 - - 0 0 - 0.204 0.195 0.204 - - 0 - 0.00%
2023-05-10 0 0.239 - 0.250 - - 0 0 - 0.204 - 0.213 - - 0 - 0.00%
2023-05-09 0 0.239 - 0.250 - - 0 0 - 0.204 - 0.213 - - 0 - 0.00%
2023-05-08 0 0.239 0.228 0.250 - - 0 0 - 0.204 0.195 0.213 - - 0 - 0.00%
2023-05-05 0 0.239 0.239 0.250 0.218 0.230 9,000 2,058 0.2287 0.204 0.204 0.213 0.186 0.196 10,548 0.1951 3.91%
2023-05-04 0 0.230 0.218 0.250 - - 0 0 - 0.196 0.186 0.213 - - 0 - 0.00%
2023-05-03 0 0.230 0.218 0.250 - - 0 0 - 0.196 0.186 0.213 - - 0 - 0.00%
2023-05-02 0 0.230 0.218 0.230 - - 0 0 - 0.196 0.186 0.196 - - 0 - 0.00%
2023-04-28 0 0.230 0.230 0.250 0.218 0.240 10,000 2,368 0.2368 0.196 0.196 0.213 0.186 0.205 11,720 0.2020 -4.17%
2023-04-27 0 0.240 0.218 0.270 - - 0 0 - 0.205 0.186 0.230 - - 0 - 0.00%
2023-04-26 0 0.240 - 0.270 - - 0 0 - 0.205 - 0.230 - - 0 - 0.00%
2023-04-25 0 0.240 - 0.270 - - 0 0 - 0.205 - 0.230 - - 0 - 0.00%
2023-04-24 0 0.240 0.200 0.245 0.240 0.240 120,000 28,800 0.2400 0.205 0.171 0.209 0.205 0.205 140,640 0.2048 0.42%
2023-04-21 0 0.239 0.228 0.270 - - 0 0 - 0.204 0.195 0.230 - - 0 - 0.00%
2023-04-20 0 0.239 - 0.270 - - 0 0 - 0.204 - 0.230 - - 0 - 0.00%
2023-04-19 0 0.239 - 0.270 - - 0 0 - 0.204 - 0.230 - - 0 - 0.00%
2023-04-18 0 0.239 - 0.270 - - 0 0 - 0.204 - 0.230 - - 0 - 0.00%
2023-04-17 0 0.239 - 0.239 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
2023-04-14 0 0.239 - 0.270 - - 0 0 - 0.204 - 0.230 - - 0 - 0.00%
2023-04-13 0 0.239 - 0.270 - - 0 0 - 0.204 - 0.230 - - 0 - 0.00%
2023-04-12 0 0.239 - 0.270 - - 0 0 - 0.204 - 0.230 - - 0 - 0.00%
2023-04-11 0 0.239 0.228 0.239 - - 0 0 - 0.204 0.195 0.204 - - 0 - 0.00%
2023-04-06 0 0.239 0.225 0.239 - - 0 0 - 0.204 0.192 0.204 - - 0 - -4.40%
2023-04-04 0 0.250 - 0.280 - - 0 0 - 0.213 - 0.239 - - 0 - 0.00%
2023-04-03 0 0.250 0.250 0.280 0.240 0.240 2,000 480 0.2400 0.213 0.213 0.239 0.205 0.205 2,344 0.2048 0.00%
2023-03-31 0 0.250 - 0.280 - - 0 0 - 0.213 - 0.239 - - 0 - 0.00%
2023-03-30 0 0.250 - 0.275 - - 0 0 - 0.213 - 0.235 - - 0 - 4.17%
2023-03-29 0 0.240 0.218 - 0.233 0.233 20,000 4,660 0.2330 0.205 0.186 - 0.199 0.199 23,440 0.1988 4.35%
2023-03-28 0 0.230 0.218 0.233 - - 0 0 - 0.196 0.186 0.199 - - 0 - 0.00%
2023-03-27 0 0.230 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2023-03-24 0 0.230 0.218 - 0.218 0.225 15,000 3,277 0.2185 0.196 0.186 - 0.186 0.192 17,580 0.1864 -0.86%
2023-03-23 0 0.232 0.223 0.238 - - 0 0 - 0.198 0.190 0.203 - - 0 - 4.98%
2023-03-22 0 0.221 0.221 0.229 0.220 0.230 2,000 450 0.2250 0.189 0.189 0.195 0.188 0.196 2,344 0.1920 -5.15%
2023-03-21 0 0.233 0.233 0.238 0.233 0.233 82,000 19,106 0.2330 0.199 0.199 0.203 0.199 0.199 96,104 0.1988 0.00%
2023-03-20 0 0.233 0.220 0.233 0.234 0.234 1,000 234 0.2340 0.199 0.188 0.199 0.200 0.200 1,172 0.1997 -1.27%
2023-03-17 0 0.236 - 0.236 - - 5,000 1,150 0.2300 0.201 - 0.201 - - 5,860 0.1962 -0.84%
2023-03-16 0 0.238 - 0.238 - - 0 0 - 0.203 - 0.203 - - 0 - -3.25%
2023-03-15 0 0.246 0.222 0.246 - - 0 0 - 0.210 0.189 0.210 - - 0 - -1.60%
2023-03-14 0 0.250 0.250 0.275 - - 0 0 - 0.213 0.213 0.235 - - 0 - 4.17%
2023-03-13 0 0.240 0.219 0.240 - - 0 0 - 0.205 0.187 0.205 - - 0 - -1.23%
2023-03-10 0 0.243 - 0.243 - - 0 0 - 0.207 - 0.207 - - 0 - -2.02%
2023-03-09 0 0.248 0.226 0.248 - - 0 0 - 0.212 0.193 0.212 - - 0 - -8.15%
2023-03-08 0 0.270 0.220 0.270 0.285 0.285 7,000 1,995 0.2850 0.230 0.188 0.230 0.243 0.243 8,204 0.2432 8.00%
2023-03-07 0 0.250 0.250 0.300 - - 0 0 - 0.213 0.213 0.256 - - 0 - 8.70%
2023-03-06 0 0.230 0.200 0.230 - - 0 0 - 0.196 0.171 0.196 - - 0 - -8.00%
2023-03-03 0 0.250 0.250 0.300 - - 0 0 - 0.213 0.213 0.256 - - 0 - 4.17%
2023-03-02 0 0.240 0.240 - 0.220 0.230 4,000 890 0.2225 0.205 0.205 - 0.188 0.196 4,688 0.1898 0.00%
2023-03-01 0 0.240 0.240 - 0.220 0.220 40,000 8,800 0.2200 0.205 0.205 - 0.188 0.188 46,880 0.1877 3.90%
2023-02-28 0 0.231 0.230 0.231 - - 0 0 - 0.197 0.196 0.197 - - 0 - -1.70%
2023-02-27 0 0.235 0.190 - - - 0 0 - 0.201 0.162 - - - 0 - 0.00%
2023-02-24 0 0.235 - 0.235 - - 0 0 - 0.201 - 0.201 - - 0 - -2.08%
2023-02-23 0 0.240 0.171 - - - 0 0 - 0.205 0.146 - - - 0 - 0.00%
2023-02-22 0 0.240 0.230 - - - 0 0 - 0.205 0.196 - - - 0 - 0.00%
2023-02-21 0 0.240 0.235 0.240 - - 0 0 - 0.205 0.201 0.205 - - 0 - -4.00%
2023-02-20 0 0.250 - 0.280 - - 0 0 - 0.213 - 0.239 - - 0 - 0.00%
2023-02-17 0 0.250 0.240 0.260 - - 0 0 - 0.213 0.205 0.222 - - 0 - 0.00%
2023-02-16 0 0.250 0.230 0.280 0.230 0.230 20,000 4,600 0.2300 0.213 0.196 0.239 0.196 0.196 23,440 0.1962 1.21%
2023-02-15 0 0.247 - 0.247 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2023-02-14 0 0.247 0.223 0.250 - - 0 0 - 0.211 0.190 0.213 - - 0 - 0.00%
2023-02-13 0 0.247 0.223 0.280 - - 0 0 - 0.211 0.190 0.239 - - 0 - 0.00%
2023-02-10 0 0.247 0.235 0.247 0.247 0.247 10,000 2,470 0.2470 0.211 0.201 0.211 0.211 0.211 11,720 0.2108 1.23%
2023-02-09 0 0.244 0.220 0.280 - - 0 0 - 0.208 0.188 0.239 - - 0 - 0.00%
2023-02-08 0 0.244 0.220 0.280 - - 0 0 - 0.208 0.188 0.239 - - 0 - 0.00%
2023-02-07 0 0.244 0.220 0.280 - - 0 0 - 0.208 0.188 0.239 - - 0 - 0.00%
2023-02-06 0 0.244 0.222 0.280 - - 0 0 - 0.208 0.189 0.239 - - 0 - 0.00%
2023-02-03 0 0.244 0.220 0.280 - - 0 0 - 0.208 0.188 0.239 - - 0 - 0.00%
2023-02-02 0 0.244 0.231 0.280 - - 0 0 - 0.208 0.197 0.239 - - 0 - 0.00%
2023-02-01 0 0.244 0.230 0.270 - - 0 0 - 0.208 0.196 0.230 - - 0 - 0.00%
2023-01-31 0 0.244 0.230 0.260 - - 0 0 - 0.208 0.196 0.222 - - 0 - 0.00%
2023-01-30 0 0.244 0.225 0.244 - - 0 0 - 0.208 0.192 0.208 - - 0 - 0.00%
2023-01-27 0 0.244 0.230 0.260 0.244 0.244 166,000 40,504 0.2440 0.208 0.196 0.222 0.208 0.208 194,552 0.2082 10.91%
2023-01-26 0 0.220 0.205 0.244 - - 0 0 - 0.188 0.175 0.208 - - 0 - 0.00%
2023-01-20 0 0.220 0.205 0.244 - - 0 0 - 0.188 0.175 0.208 - - 0 - 0.00%
2023-01-19 0 0.220 0.205 0.244 - - 0 0 - 0.188 0.175 0.208 - - 0 - 0.00%
2023-01-18 0 0.220 0.206 0.250 - - 0 0 - 0.188 0.176 0.213 - - 0 - 0.00%
2023-01-17 0 0.220 0.220 0.250 - - 0 0 - 0.188 0.188 0.213 - - 0 - 0.00%
2023-01-16 0 0.220 0.220 0.250 0.220 0.220 7,000 1,540 0.2200 0.188 0.188 0.213 0.188 0.188 8,204 0.1877 -0.45%
2023-01-13 0 0.221 0.221 0.250 0.220 0.223 99,000 21,975 0.2220 0.189 0.189 0.213 0.188 0.190 116,028 0.1894 0.00%
2023-01-12 0 0.221 0.205 0.221 - - 0 0 - 0.189 0.175 0.189 - - 0 - 0.00%
2023-01-11 0 0.221 0.220 0.250 - - 0 0 - 0.189 0.188 0.213 - - 0 - 0.00%
2023-01-10 0 0.221 0.205 0.221 - - 0 0 - 0.189 0.175 0.189 - - 0 - 0.00%
2023-01-09 0 0.221 0.205 0.240 - - 0 0 - 0.189 0.175 0.205 - - 0 - 0.00%
2023-01-06 0 0.221 0.205 0.221 - - 0 0 - 0.189 0.175 0.189 - - 0 - 0.00%
2023-01-05 0 0.221 0.203 0.250 - - 0 0 - 0.189 0.173 0.213 - - 0 - 0.00%
2023-01-04 0 0.221 0.203 0.250 - - 0 0 - 0.189 0.173 0.213 - - 0 - 0.00%
2023-01-03 0 0.221 0.221 0.230 - - 0 0 - 0.189 0.189 0.196 - - 0 - 0.00%
2022-12-30 0 0.221 0.218 0.250 - - 0 0 - 0.189 0.186 0.213 - - 0 - 0.00%
2022-12-29 0 0.221 0.202 0.240 - - 0 0 - 0.189 0.172 0.205 - - 0 - 0.00%
2022-12-28 0 0.221 0.220 0.250 - - 0 0 - 0.189 0.188 0.213 - - 0 - 0.00%
2022-12-23 0 0.221 0.202 0.250 - - 0 0 - 0.189 0.172 0.213 - - 0 - 0.00%
2022-12-22 0 0.221 0.222 0.250 - - 0 0 - 0.189 0.189 0.213 - - 0 - 0.00%
2022-12-21 0 0.221 0.221 0.250 - - 0 0 - 0.189 0.189 0.213 - - 0 - 0.45%
2022-12-20 0 0.220 0.220 0.250 - - 0 0 - 0.188 0.188 0.213 - - 0 - 0.00%
2022-12-19 0 0.220 0.202 0.220 - - 0 0 - 0.188 0.172 0.188 - - 0 - -0.45%
2022-12-16 0 0.221 0.202 - - - 0 0 - 0.189 0.172 - - - 0 - 0.00%
2022-12-15 0 0.221 0.219 0.250 - - 0 0 - 0.189 0.187 0.213 - - 0 - 0.00%
2022-12-14 0 0.221 0.218 0.250 - - 0 0 - 0.189 0.186 0.213 - - 0 - 0.00%
2022-12-13 0 0.221 0.216 0.240 - - 0 0 - 0.189 0.184 0.205 - - 0 - 0.00%
2022-12-12 0 0.221 0.200 0.250 - - 0 0 - 0.189 0.171 0.213 - - 0 - 0.00%
2022-12-09 0 0.221 0.221 0.260 0.213 0.213 11,000 2,343 0.2130 0.189 0.189 0.222 0.182 0.182 12,892 0.1817 -6.75%
2022-12-08 0 0.237 0.213 0.260 - - 0 0 - 0.202 0.182 0.222 - - 0 - 0.00%
2022-12-07 0 0.237 0.213 0.260 - - 0 0 - 0.202 0.182 0.222 - - 0 - 0.00%
2022-12-06 0 0.237 0.213 0.260 - - 0 0 - 0.202 0.182 0.222 - - 0 - 0.00%
2022-12-05 0 0.237 0.213 0.250 - - 0 0 - 0.202 0.182 0.213 - - 0 - 0.00%
2022-12-02 0 0.237 0.226 0.237 0.218 0.237 194,000 45,584 0.2350 0.202 0.193 0.202 0.186 0.202 227,368 0.2005 12.86%
2022-12-01 0 0.210 0.210 0.218 0.210 0.210 41,000 8,610 0.2100 0.179 0.179 0.186 0.179 0.179 48,052 0.1792 -3.67%
2022-11-30 0 0.218 0.205 0.218 - - 0 0 - 0.186 0.175 0.186 - - 0 - 0.00%
2022-11-29 0 0.218 0.210 0.218 - - 0 0 - 0.186 0.179 0.186 - - 0 - 0.00%
2022-11-28 0 0.218 0.210 0.218 - - 0 0 - 0.186 0.179 0.186 - - 0 - 0.00%
2022-11-25 0 0.218 - 0.218 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2022-11-24 0 0.218 - 0.218 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2022-11-23 0 0.218 - 0.218 - - 0 0 - 0.186 - 0.186 - - 0 - -0.91%
2022-11-22 0 0.220 0.051 0.220 0.220 0.220 2,000 440 0.2200 0.188 0.044 0.188 0.188 0.188 2,344 0.1877 4.76%
2022-11-21 0 0.210 - 0.220 - - 0 0 - 0.179 - 0.188 - - 0 - 0.00%
2022-11-18 0 0.210 0.200 0.220 - - 0 0 - 0.179 0.171 0.188 - - 0 - 0.00%
2022-11-17 0 0.210 0.205 0.220 - - 0 0 - 0.179 0.175 0.188 - - 0 - 0.00%
2022-11-16 0 0.210 - 0.220 - - 0 0 - 0.179 - 0.188 - - 0 - 0.00%
2022-11-15 0 0.210 0.210 0.220 0.210 0.210 31,000 6,510 0.2100 0.179 0.179 0.188 0.179 0.179 36,332 0.1792 2.44%
2022-11-14 0 0.205 0.205 0.220 - - 0 0 - 0.175 0.175 0.188 - - 0 - 0.00%
2022-11-11 0 0.205 0.205 0.220 0.201 0.205 9,000 1,833 0.2037 0.175 0.175 0.188 0.172 0.175 10,548 0.1738 1.99%
2022-11-10 0 0.201 0.201 0.205 0.201 0.201 20,000 4,020 0.2010 0.172 0.172 0.175 0.172 0.172 23,440 0.1715 -1.95%
2022-11-09 0 0.205 0.205 0.219 0.205 0.205 20,000 4,024 0.2012 0.175 0.175 0.187 0.175 0.175 23,440 0.1717 1.99%
2022-11-08 0 0.201 0.121 0.218 - - 0 0 - 0.172 0.103 0.186 - - 0 - 0.00%
2022-11-07 0 0.201 0.200 0.218 - - 0 0 - 0.172 0.171 0.186 - - 0 - 0.00%
2022-11-04 0 0.201 0.200 0.218 - - 0 0 - 0.172 0.171 0.186 - - 0 - 0.00%
2022-11-03 0 0.201 0.201 0.217 0.200 0.234 43,000 9,282 0.2159 0.172 0.172 0.185 0.171 0.200 50,396 0.1842 -4.29%
2022-11-02 0 0.210 0.210 0.234 - - 0 0 - 0.179 0.179 0.200 - - 0 - 0.00%
2022-11-01 0 0.210 0.210 0.234 - - 0 0 - 0.179 0.179 0.200 - - 0 - 0.00%
2022-10-31 0 0.210 0.200 0.210 - - 0 0 - 0.179 0.171 0.179 - - 0 - 0.00%
2022-10-28 0 0.210 0.210 0.230 0.210 0.230 180,000 37,993 0.2111 0.179 0.179 0.196 0.179 0.196 210,960 0.1801 0.00%
2022-10-27 0 0.210 0.200 0.210 - - 0 0 - 0.179 0.171 0.179 - - 0 - 0.00%
2022-10-26 0 0.210 0.200 0.210 - - 0 0 - 0.179 0.171 0.179 - - 0 - 0.00%
2022-10-25 0 0.210 0.200 0.210 - - 0 0 - 0.179 0.171 0.179 - - 0 - 0.00%
2022-10-24 0 0.210 0.200 0.210 - - 0 0 - 0.179 0.171 0.179 - - 0 - 0.00%
2022-10-21 0 0.210 0.202 0.210 - - 0 0 - 0.179 0.172 0.179 - - 0 - -4.11%
2022-10-20 0 0.219 0.200 0.230 - - 0 0 - 0.187 0.171 0.196 - - 0 - 0.00%
2022-10-19 0 0.219 0.200 0.230 - - 0 0 - 0.187 0.171 0.196 - - 0 - 0.00%
2022-10-18 0 0.219 0.200 0.230 0.219 0.219 105,000 22,995 0.2190 0.187 0.171 0.196 0.187 0.187 123,060 0.1869 0.00%
2022-10-17 0 0.219 0.200 0.219 0.220 0.220 60,000 13,200 0.2200 0.187 0.171 0.187 0.188 0.188 70,320 0.1877 -0.45%
2022-10-14 0 0.220 0.220 0.230 - - 0 0 - 0.188 0.188 0.196 - - 0 - 0.00%
2022-10-13 0 0.220 0.220 0.234 0.220 0.220 164,000 36,080 0.2200 0.188 0.188 0.200 0.188 0.188 192,208 0.1877 -4.35%
2022-10-12 0 0.230 0.225 0.230 0.225 0.230 59,000 13,475 0.2284 0.196 0.192 0.196 0.192 0.196 69,148 0.1949 2.22%
2022-10-11 0 0.225 0.225 0.240 0.200 0.220 201,000 44,200 0.2199 0.192 0.192 0.205 0.171 0.188 235,572 0.1876 2.27%
2022-10-10 0 0.220 0.200 0.249 - - 0 0 - 0.188 0.171 0.212 - - 0 - 0.00%
2022-10-07 0 0.220 0.200 - - - 0 0 - 0.188 0.171 - - - 0 - 0.00%
2022-10-06 0 0.220 0.200 - - - 0 0 - 0.188 0.171 - - - 0 - 0.00%
2022-10-05 0 0.220 0.220 0.250 - - 0 0 - 0.188 0.188 0.213 - - 0 - 0.00%
2022-10-03 0 0.220 0.220 0.249 0.220 0.220 24,000 5,280 0.2200 0.188 0.188 0.212 0.188 0.188 28,128 0.1877 0.00%
2022-09-30 0 0.220 0.202 0.248 0.195 0.220 406,000 79,926 0.1969 0.188 0.172 0.212 0.166 0.188 475,831 0.1680 -4.76%
2022-09-29 0 0.231 0.231 0.232 0.200 0.231 47,000 9,738 0.2072 0.197 0.197 0.198 0.171 0.197 55,084 0.1768 -0.43%
2022-09-28 0 0.232 0.210 0.260 - - 0 0 - 0.198 0.179 0.222 - - 0 - 0.00%
2022-09-27 0 0.232 0.101 0.232 - - 0 0 - 0.198 0.086 0.198 - - 0 - -0.43%
2022-09-26 0 0.233 0.233 0.235 0.233 0.233 17,000 3,961 0.2330 0.199 0.199 0.201 0.199 0.199 19,924 0.1988 -0.85%
2022-09-23 0 0.235 0.235 0.260 0.233 0.235 71,000 16,650 0.2345 0.201 0.201 0.222 0.199 0.201 83,212 0.2001 -2.08%
2022-09-22 0 0.240 0.233 0.260 - - 0 0 - 0.205 0.199 0.222 - - 0 - 0.00%
2022-09-21 0 0.240 0.233 0.270 - - 0 0 - 0.205 0.199 0.230 - - 0 - 0.00%
2022-09-20 0 0.240 0.233 0.270 - - 0 0 - 0.205 0.199 0.230 - - 0 - 0.00%
2022-09-19 0 0.240 0.233 0.270 - - 0 0 - 0.205 0.199 0.230 - - 0 - 0.00%
2022-09-16 0 0.240 0.240 0.270 0.240 0.240 36,000 8,640 0.2400 0.205 0.205 0.230 0.205 0.205 42,192 0.2048 0.00%
2022-09-15 0 0.240 0.233 0.240 - - 0 0 - 0.205 0.199 0.205 - - 0 - 0.00%
2022-09-14 0 0.240 0.233 0.260 - - 0 0 - 0.205 0.199 0.222 - - 0 - 0.00%
2022-09-13 0 0.240 0.240 0.270 0.234 0.234 2,000 468 0.2340 0.205 0.205 0.230 0.200 0.200 2,344 0.1997 0.00%
2022-09-09 0 0.240 0.233 0.260 - - 0 0 - 0.205 0.199 0.222 - - 0 - 0.00%
2022-09-08 0 0.240 0.233 0.270 - - 0 0 - 0.205 0.199 0.230 - - 0 - 0.00%
2022-09-07 0 0.240 - 0.270 - - 0 0 - 0.205 - 0.230 - - 0 - 0.00%
2022-09-06 0 0.240 0.240 0.280 0.239 0.242 156,000 37,523 0.2405 0.205 0.205 0.239 0.204 0.206 182,832 0.2052 -7.69%
2022-09-05 0 0.260 0.242 0.280 - - 0 0 - 0.222 0.206 0.239 - - 0 - 0.00%
2022-09-02 0 0.260 0.248 0.280 - - 0 0 - 0.222 0.212 0.239 - - 0 - 0.00%
2022-09-01 0 0.260 0.241 0.280 - - 0 0 - 0.222 0.206 0.239 - - 0 - 0.00%
2022-08-31 0 0.260 0.241 0.260 0.250 0.260 10,000 2,580 0.2580 0.222 0.206 0.222 0.213 0.222 11,720 0.2201 4.00%
2022-08-30 0 0.250 0.241 0.280 - - 0 0 - 0.213 0.206 0.239 - - 0 - 0.00%
2022-08-29 0 0.250 0.240 0.280 - - 0 0 - 0.213 0.205 0.239 - - 0 - 0.00%
2022-08-26 0 0.250 0.240 0.250 - - 0 0 - 0.213 0.205 0.213 - - 0 - 0.00%
2022-08-25 0 0.250 0.241 0.250 - - 0 0 - 0.213 0.206 0.213 - - 0 - -3.85%
2022-08-24 0 0.260 - 0.280 - - 0 0 - 0.222 - 0.239 - - 0 - 0.00%
2022-08-23 0 0.260 - 0.280 - - 0 0 - 0.222 - 0.239 - - 0 - 0.00%
2022-08-22 0 0.260 0.246 0.280 - - 0 0 - 0.222 0.210 0.239 - - 0 - 0.00%
2022-08-19 0 0.260 0.260 0.280 - - 0 0 - 0.222 0.222 0.239 - - 0 - 1.96%
2022-08-18 0 0.255 0.255 0.280 - - 0 0 - 0.218 0.218 0.239 - - 0 - 0.00%
2022-08-17 0 0.255 0.255 0.280 - - 0 0 - 0.218 0.218 0.239 - - 0 - 0.00%
2022-08-16 0 0.255 0.250 0.280 0.255 0.255 5,000 1,275 0.2550 0.218 0.213 0.239 0.218 0.218 5,860 0.2176 -1.92%
2022-08-15 0 0.260 0.250 0.290 - - 0 0 - 0.222 0.213 0.247 - - 0 - 0.00%
2022-08-12 0 0.260 0.250 0.290 - - 0 0 - 0.222 0.213 0.247 - - 0 - 0.00%
2022-08-11 0 0.260 0.250 0.290 - - 0 0 - 0.222 0.213 0.247 - - 0 - 0.00%
2022-08-10 0 0.260 0.250 0.260 - - 0 0 - 0.222 0.213 0.222 - - 0 - 0.00%
2022-08-09 0 0.260 0.250 0.290 - - 0 0 - 0.222 0.213 0.247 - - 0 - 0.00%
2022-08-08 0 0.260 0.250 0.290 - - 0 0 - 0.222 0.213 0.247 - - 0 - 0.00%
2022-08-05 0 0.260 0.250 0.290 - - 0 0 - 0.222 0.213 0.247 - - 0 - 0.00%
2022-08-04 0 0.260 0.250 0.295 0.260 0.260 50,000 13,000 0.2600 0.222 0.213 0.252 0.222 0.222 58,600 0.2218 -1.89%
2022-08-03 0 0.265 0.260 0.295 - - 0 0 - 0.226 0.222 0.252 - - 0 - 0.00%
2022-08-02 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-08-01 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-29 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-28 0 0.265 0.265 0.295 0.265 0.265 1,000 265 0.2650 0.226 0.226 0.252 0.226 0.226 1,172 0.2261 0.00%
2022-07-27 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-26 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-25 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-22 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-21 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-20 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-19 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-18 0 0.265 0.265 0.295 0.265 0.265 5,000 1,325 0.2650 0.226 0.226 0.252 0.226 0.226 5,860 0.2261 0.00%
2022-07-15 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-14 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 0.00%
2022-07-13 0 0.265 0.265 0.295 - - 0 0 - 0.226 0.226 0.252 - - 0 - 1.92%
2022-07-12 0 0.260 0.260 0.295 0.260 0.260 1,000 260 0.2600 0.222 0.222 0.252 0.222 0.222 1,172 0.2218 -13.33%
2022-07-11 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-07-08 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-07-07 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-07-06 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-07-05 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-07-04 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-06-30 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-06-29 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-06-28 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-06-27 0 0.300 0.260 0.300 - - 5,000 1,400 0.2800 0.256 0.222 0.256 - - 5,860 0.2389 0.00%
2022-06-24 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-06-23 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-06-22 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-06-21 0 0.300 0.265 0.300 0.300 0.300 100,000 30,000 0.3000 0.256 0.226 0.256 0.256 0.256 117,200 0.2560 0.00%
2022-06-20 0 0.300 0.260 0.300 - - 0 0 - 0.256 0.222 0.256 - - 0 - 0.00%
2022-06-17 0 0.300 0.260 0.300 0.295 0.300 110,000 32,875 0.2989 0.256 0.222 0.256 0.252 0.256 128,920 0.2550 7.14%
2022-06-16 0 0.280 0.280 0.295 0.280 0.290 210,000 60,360 0.2874 0.239 0.239 0.252 0.239 0.247 246,120 0.2452 2.46%
2022-06-15 0 0.285 0.255 0.290 - - 0 0 - 0.233 0.209 0.237 - - 0 - 0.00%
2022-06-14 0 0.285 0.255 0.290 - - 0 0 - 0.233 0.209 0.237 - - 0 - 0.00%
2022-06-13 0 0.285 0.255 0.285 - - 0 0 - 0.233 0.209 0.233 - - 0 - 0.00%
2022-06-10 0 0.285 0.255 0.285 - - 0 0 - 0.233 0.209 0.233 - - 0 - 0.00%
2022-06-09 0 0.285 0.270 0.285 - - 0 0 - 0.233 0.221 0.233 - - 0 - 0.00%
2022-06-08 0 0.285 0.255 0.290 0.285 0.285 80,000 22,800 0.2850 0.233 0.209 0.237 0.233 0.233 97,777 0.2332 1.79%
2022-06-07 0 0.280 0.255 0.285 0.280 0.280 2,000 560 0.2800 0.229 0.209 0.233 0.229 0.229 2,444 0.2291 3.70%
2022-06-06 0 0.270 0.255 0.280 0.255 0.255 2,000 510 0.2550 0.221 0.209 0.229 0.209 0.209 2,444 0.2086 -5.26%
2022-06-02 0 0.285 0.255 0.285 0.285 0.285 10,000 2,850 0.2850 0.233 0.209 0.233 0.233 0.233 12,222 0.2332 0.00%
2022-06-01 0 0.285 0.280 0.285 - - 0 0 - 0.233 0.229 0.233 - - 0 - 0.00%
2022-05-31 0 0.285 0.255 0.285 - - 0 0 - 0.233 0.209 0.233 - - 0 - 0.00%
2022-05-30 0 0.285 0.255 0.285 - - 0 0 - 0.233 0.209 0.233 - - 0 - 0.00%
2022-05-27 0 0.285 0.255 0.285 0.280 0.285 22,000 6,170 0.2805 0.233 0.209 0.233 0.229 0.233 26,889 0.2295 1.79%
2022-05-26 0 0.280 0.255 0.285 - - 0 0 - 0.229 0.209 0.233 - - 0 - 0.00%
2022-05-25 0 0.280 0.255 0.285 - - 0 0 - 0.229 0.209 0.233 - - 0 - 0.00%
2022-05-24 0 0.280 0.255 0.285 0.280 0.280 5,000 1,400 0.2800 0.229 0.209 0.233 0.229 0.229 6,111 0.2291 0.00%
2022-05-23 0 0.280 0.255 0.285 - - 0 0 - 0.229 0.209 0.233 - - 0 - 0.00%
2022-05-20 0 0.280 0.255 0.285 - - 0 0 - 0.229 0.209 0.233 - - 0 - 0.00%
2022-05-19 0 0.280 0.255 0.285 - - 0 0 - 0.229 0.209 0.233 - - 0 - 0.00%
2022-05-18 0 0.280 0.255 0.285 0.280 0.280 6,000 1,680 0.2800 0.229 0.209 0.233 0.229 0.229 7,333 0.2291 0.00%
2022-05-17 0 0.280 0.255 0.285 0.280 0.280 3,000 840 0.2800 0.229 0.209 0.233 0.229 0.229 3,667 0.2291 0.00%
2022-05-16 0 0.280 0.255 0.285 - - 0 0 - 0.229 0.209 0.233 - - 0 - 0.00%
2022-05-13 0 0.280 0.255 0.285 - - 0 0 - 0.229 0.209 0.233 - - 0 - 0.00%
2022-05-12 0 0.280 0.260 0.285 - - 0 0 - 0.229 0.213 0.233 - - 0 - 0.00%
2022-05-11 0 0.280 0.255 0.285 0.270 0.280 135,000 37,200 0.2756 0.229 0.209 0.233 0.221 0.229 164,999 0.2255 12.00%
2022-05-10 0 0.250 0.250 0.270 0.250 0.250 62,000 15,500 0.2500 0.205 0.205 0.221 0.205 0.205 75,777 0.2045 -7.41%
2022-05-06 0 0.270 0.250 0.275 0.270 0.270 5,000 1,350 0.2700 0.221 0.205 0.225 0.221 0.221 6,111 0.2209 3.85%
2022-05-05 0 0.260 - 0.270 - - 0 0 - 0.213 - 0.221 - - 0 - 0.00%
2022-05-04 0 0.260 - 0.260 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2022-05-03 0 0.260 - 0.270 - - 0 0 - 0.213 - 0.221 - - 0 - 0.00%
2022-04-29 0 0.260 - 0.275 - - 0 0 - 0.213 - 0.225 - - 0 - 0.00%
2022-04-28 0 0.260 - 0.280 - - 0 0 - 0.213 - 0.229 - - 0 - 0.00%
2022-04-27 0 0.260 - 0.260 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2022-04-26 0 0.260 - 0.280 0.260 0.260 23,000 5,980 0.2600 0.213 - 0.229 0.213 0.213 28,111 0.2127 -3.70%
2022-04-25 0 0.270 0.260 0.290 - - 0 0 - 0.221 0.213 0.237 - - 0 - 0.00%
2022-04-22 0 0.270 0.260 0.290 0.270 0.290 4,000 1,120 0.2800 0.221 0.213 0.237 0.221 0.237 4,889 0.2291 -5.26%
2022-04-21 0 0.285 0.260 0.290 - - 0 0 - 0.233 0.213 0.237 - - 0 - 0.00%
2022-04-20 0 0.285 0.285 0.290 - - 0 0 - 0.233 0.233 0.237 - - 0 - 0.00%
2022-04-19 0 0.285 0.260 0.295 - - 0 0 - 0.233 0.213 0.241 - - 0 - 0.00%
2022-04-14 0 0.285 0.260 0.285 - - 0 0 - 0.233 0.213 0.233 - - 0 - 0.00%
2022-04-13 0 0.285 0.260 0.285 - - 0 0 - 0.233 0.213 0.233 - - 0 - 0.00%
2022-04-12 0 0.285 0.260 0.285 - - 0 0 - 0.233 0.213 0.233 - - 0 - 0.00%
2022-04-11 0 0.285 0.260 0.285 - - 0 0 - 0.233 0.213 0.233 - - 0 - 0.00%
2022-04-08 0 0.285 0.280 0.285 0.275 0.285 214,000 59,770 0.2793 0.233 0.229 0.233 0.225 0.233 261,554 0.2285 3.64%
2022-04-07 0 0.275 0.280 0.285 0.275 0.275 40,000 11,000 0.2750 0.225 0.229 0.233 0.225 0.225 48,889 0.2250 0.00%
2022-04-06 0 0.275 0.260 0.285 - - 0 0 - 0.225 0.213 0.233 - - 0 - 0.00%
2022-04-04 0 0.275 0.260 0.285 - - 0 0 - 0.225 0.213 0.233 - - 0 - 0.00%
2022-04-01 0 0.275 0.260 0.285 - - 0 0 - 0.225 0.213 0.233 - - 0 - 0.00%
2022-03-31 0 0.275 0.260 0.285 - - 0 0 - 0.225 0.213 0.233 - - 0 - 0.00%
2022-03-30 0 0.275 0.260 0.285 - - 0 0 - 0.225 0.213 0.233 - - 0 - 0.00%
2022-03-29 0 0.275 0.260 0.285 - - 0 0 - 0.225 0.213 0.233 - - 0 - 0.00%
2022-03-28 0 0.275 0.260 0.285 - - 0 0 - 0.225 0.213 0.233 - - 0 - 0.00%
2022-03-25 0 0.275 0.260 0.285 0.275 0.280 38,000 10,590 0.2787 0.225 0.213 0.233 0.225 0.229 46,444 0.2280 5.77%
2022-03-24 0 0.260 0.260 0.280 0.260 0.260 20,000 5,200 0.2600 0.213 0.213 0.229 0.213 0.213 24,444 0.2127 -1.89%
2022-03-23 0 0.265 0.260 0.285 - - 0 0 - 0.217 0.213 0.233 - - 0 - 0.00%
2022-03-22 0 0.265 0.260 0.285 - - 0 0 - 0.217 0.213 0.233 - - 0 - 0.00%
2022-03-21 0 0.265 0.260 0.285 0.265 0.265 30,000 7,950 0.2650 0.217 0.213 0.233 0.217 0.217 36,666 0.2168 0.00%
2022-03-18 0 0.265 0.270 0.285 - - 0 0 - 0.217 0.221 0.233 - - 0 - 1.92%
2022-03-17 0 0.260 0.260 0.285 0.260 0.275 51,000 13,835 0.2713 0.213 0.213 0.233 0.213 0.225 62,333 0.2220 -7.14%
2022-03-16 0 0.280 0.260 0.285 - - 0 0 - 0.229 0.213 0.233 - - 0 - 0.00%
2022-03-15 0 0.280 - 0.280 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2022-03-14 0 0.280 - 0.290 0.280 0.290 114,000 31,940 0.2802 0.229 - 0.237 0.229 0.237 139,333 0.2292 1.82%
2022-03-11 0 0.275 - 0.300 - - 0 0 - 0.225 - 0.245 - - 0 - 0.00%
2022-03-10 0 0.275 0.255 0.295 - - 0 0 - 0.225 0.209 0.241 - - 0 - 0.00%
2022-03-09 0 0.275 - 0.285 0.260 0.275 72,000 18,810 0.2613 0.225 - 0.233 0.213 0.225 88,000 0.2138 -1.79%
2022-03-08 0 0.280 0.260 0.295 - - 0 0 - 0.229 0.213 0.241 - - 0 - 0.00%
2022-03-07 0 0.280 0.280 0.295 0.260 0.280 33,000 8,875 0.2689 0.229 0.229 0.241 0.213 0.229 40,333 0.2200 0.00%
2022-03-04 0 0.280 0.265 0.290 - - 0 0 - 0.229 0.217 0.237 - - 0 - 0.00%
2022-03-03 0 0.280 0.265 0.295 0.280 0.280 9,000 2,520 0.2800 0.229 0.217 0.241 0.229 0.229 11,000 0.2291 0.00%
2022-03-02 0 0.280 0.275 0.290 0.280 0.280 27,000 7,560 0.2800 0.229 0.225 0.237 0.229 0.229 33,000 0.2291 -3.45%
2022-03-01 0 0.290 0.280 0.295 0.280 0.290 21,000 6,040 0.2876 0.237 0.229 0.241 0.229 0.237 25,667 0.2353 3.57%
2022-02-28 0 0.280 0.265 0.310 - - 0 0 - 0.229 0.217 0.254 - - 0 - 0.00%
2022-02-25 0 0.280 0.265 0.305 - - 0 0 - 0.229 0.217 0.250 - - 0 - 0.00%
2022-02-24 0 0.280 0.280 0.310 - - 0 0 - 0.229 0.229 0.254 - - 0 - 0.00%
2022-02-23 0 0.280 0.265 0.310 0.280 0.280 2,000 560 0.2800 0.229 0.217 0.254 0.229 0.229 2,444 0.2291 0.00%
2022-02-22 0 0.280 0.280 0.285 0.280 0.280 17,000 4,760 0.2800 0.229 0.229 0.233 0.229 0.229 20,778 0.2291 5.66%
2022-02-21 0 0.265 0.275 0.285 0.260 0.265 55,000 14,525 0.2641 0.217 0.225 0.233 0.213 0.217 67,222 0.2161 -1.85%
2022-02-18 0 0.270 0.265 0.305 - - 0 0 - 0.221 0.217 0.250 - - 0 - 0.00%
2022-02-17 0 0.270 0.270 0.300 - - 0 0 - 0.221 0.221 0.245 - - 0 - 0.00%
2022-02-16 0 0.270 0.265 0.300 - - 0 0 - 0.221 0.217 0.245 - - 0 - 0.00%
2022-02-15 0 0.270 0.270 0.310 0.270 0.270 10,000 2,700 0.2700 0.221 0.221 0.254 0.221 0.221 12,222 0.2209 -5.26%
2022-02-14 0 0.285 0.265 0.285 - - 0 0 - 0.233 0.217 0.233 - - 0 - 0.00%
2022-02-11 0 0.285 0.265 0.305 0.265 0.285 23,000 6,155 0.2676 0.233 0.217 0.250 0.217 0.233 28,111 0.2190 0.00%
2022-02-10 0 0.285 0.280 0.290 0.280 0.285 6,000 1,695 0.2825 0.233 0.229 0.237 0.229 0.233 7,333 0.2311 1.79%
2022-02-09 0 0.280 0.260 0.285 - - 0 0 - 0.229 0.213 0.233 - - 0 - 0.00%
2022-02-08 0 0.280 0.265 0.285 - - 0 0 - 0.229 0.217 0.233 - - 0 - -1.75%
2022-02-07 0 0.285 0.265 0.285 - - 0 0 - 0.233 0.217 0.233 - - 0 - 0.00%
2022-02-04 0 0.285 0.270 0.285 - - 0 0 - 0.233 0.221 0.233 - - 0 - -3.39%
2022-01-31 0 0.295 0.275 0.295 0.265 0.295 2,000 560 0.2800 0.241 0.225 0.241 0.217 0.241 2,444 0.2291 7.27%
2022-01-28 0 0.275 0.270 0.295 - - 0 0 - 0.225 0.221 0.241 - - 0 - 0.00%
2022-01-27 0 0.275 0.270 0.275 0.270 0.275 37,000 10,005 0.2704 0.225 0.221 0.225 0.221 0.225 45,222 0.2212 0.00%
2022-01-26 0 0.275 0.270 0.295 - - 0 0 - 0.225 0.221 0.241 - - 0 - 0.00%
2022-01-25 0 0.275 0.275 0.295 0.275 0.275 26,000 7,150 0.2750 0.225 0.225 0.241 0.225 0.225 31,778 0.2250 0.00%
2022-01-24 0 0.275 0.270 0.290 - - 0 0 - 0.225 0.221 0.237 - - 0 - 0.00%
2022-01-21 0 0.275 0.275 0.285 0.275 0.275 164,000 45,100 0.2750 0.225 0.225 0.233 0.225 0.225 200,443 0.2250 -3.51%
2022-01-20 0 0.285 0.275 0.285 - - 0 0 - 0.233 0.225 0.233 - - 0 - -1.72%
2022-01-19 0 0.290 0.275 0.290 - - 0 0 - 0.237 0.225 0.237 - - 0 - 0.00%
2022-01-18 0 0.290 0.280 0.290 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
2022-01-17 0 0.290 0.280 0.290 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
2022-01-14 0 0.290 0.275 0.290 - - 0 0 - 0.237 0.225 0.237 - - 0 - 0.00%
2022-01-13 0 0.290 0.275 0.290 - - 0 0 - 0.237 0.225 0.237 - - 0 - 0.00%
2022-01-12 0 0.290 0.275 0.290 - - 0 0 - 0.237 0.225 0.237 - - 0 - 0.00%
2022-01-11 0 0.290 0.275 0.295 - - 0 0 - 0.237 0.225 0.241 - - 0 - 0.00%
2022-01-10 0 0.290 0.280 0.290 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
2022-01-07 0 0.290 0.275 0.290 - - 0 0 - 0.237 0.225 0.237 - - 0 - 0.00%
2022-01-06 0 0.290 0.280 0.290 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
2022-01-05 0 0.290 0.280 0.295 - - 0 0 - 0.237 0.229 0.241 - - 0 - 0.00%
2022-01-04 0 0.290 0.280 0.325 0.290 0.325 508,000 155,945 0.3070 0.237 0.229 0.266 0.237 0.266 620,886 0.2512 -3.33%
2022-01-03 0 0.300 0.280 0.330 - - 0 0 - 0.245 0.229 0.270 - - 0 - 0.00%
2021-12-31 0 0.300 0.280 0.335 - - 0 0 - 0.245 0.229 0.274 - - 0 - 0.00%
2021-12-30 0 0.300 0.280 0.320 - - 0 0 - 0.245 0.229 0.262 - - 0 - 0.00%
2021-12-29 0 0.300 0.280 0.310 - - 0 0 - 0.245 0.229 0.254 - - 0 - 0.00%
2021-12-28 0 0.300 0.280 0.300 - - 0 0 - 0.245 0.229 0.245 - - 0 - -1.64%
2021-12-24 0 0.305 0.280 0.320 - - 0 0 - 0.250 0.229 0.262 - - 0 - 0.00%
2021-12-23 0 0.305 0.280 0.320 - - 0 0 - 0.250 0.229 0.262 - - 0 - 0.00%
2021-12-22 0 0.305 0.280 0.335 - - 0 0 - 0.250 0.229 0.274 - - 0 - 0.00%
2021-12-21 0 0.305 0.280 0.305 - - 0 0 - 0.250 0.229 0.250 - - 0 - 0.00%
2021-12-20 0 0.305 0.280 0.320 - - 0 0 - 0.250 0.229 0.262 - - 0 - 0.00%
2021-12-17 0 0.305 0.280 0.320 - - 0 0 - 0.250 0.229 0.262 - - 0 - 0.00%
2021-12-16 0 0.305 0.280 0.305 - - 0 0 - 0.250 0.229 0.250 - - 0 - 0.00%
2021-12-15 0 0.305 0.280 0.340 - - 0 0 - 0.250 0.229 0.278 - - 0 - 0.00%
2021-12-14 0 0.305 0.280 0.325 - - 0 0 - 0.250 0.229 0.266 - - 0 - 0.00%
2021-12-13 0 0.305 0.280 0.320 - - 0 0 - 0.250 0.229 0.262 - - 0 - 0.00%
2021-12-10 0 0.305 0.280 0.305 - - 0 0 - 0.250 0.229 0.250 - - 0 - 0.00%
2021-12-09 0 0.305 0.280 0.335 - - 0 0 - 0.250 0.229 0.274 - - 0 - 0.00%
2021-12-08 0 0.305 0.280 0.335 - - 0 0 - 0.250 0.229 0.274 - - 0 - 0.00%
2021-12-07 0 0.305 0.280 0.335 - - 0 0 - 0.250 0.229 0.274 - - 0 - 0.00%
2021-12-06 0 0.305 0.280 0.340 - - 0 0 - 0.250 0.229 0.278 - - 0 - 0.00%
2021-12-03 0 0.305 0.285 0.335 - - 0 0 - 0.250 0.233 0.274 - - 0 - 0.00%
2021-12-02 0 0.305 0.280 0.340 - - 0 0 - 0.250 0.229 0.278 - - 0 - 0.00%
2021-12-01 0 0.305 0.280 0.315 - - 0 0 - 0.250 0.229 0.258 - - 0 - 0.00%
2021-11-30 0 0.305 0.280 0.320 0.305 0.305 63,000 19,215 0.3050 0.250 0.229 0.262 0.250 0.250 77,000 0.2495 1.67%
2021-11-29 0 0.300 0.300 0.315 0.300 0.300 9,000 2,700 0.3000 0.245 0.245 0.258 0.245 0.245 11,000 0.2455 1.69%
2021-11-26 0 0.295 0.280 0.335 - - 0 0 - 0.241 0.229 0.274 - - 0 - 0.00%
2021-11-25 0 0.295 0.295 0.325 - - 0 0 - 0.241 0.241 0.266 - - 0 - 0.00%
2021-11-24 0 0.295 0.280 0.295 - - 0 0 - 0.241 0.229 0.241 - - 0 - 0.00%
2021-11-23 0 0.295 0.285 0.325 - - 0 0 - 0.241 0.233 0.266 - - 0 - 0.00%
2021-11-22 0 0.295 0.280 0.300 - - 0 0 - 0.241 0.229 0.245 - - 0 - -1.67%
2021-11-19 0 0.300 0.280 0.320 - - 0 0 - 0.245 0.229 0.262 - - 0 - 0.00%
2021-11-18 0 0.300 0.300 0.335 0.300 0.300 14,000 4,200 0.3000 0.245 0.245 0.274 0.245 0.245 17,111 0.2455 0.00%
2021-11-17 0 0.300 0.295 0.340 0.290 0.290 20,000 5,800 0.2900 0.245 0.241 0.278 0.237 0.237 24,444 0.2373 -9.09%
2021-11-16 0 0.330 0.290 0.330 - - 0 0 - 0.270 0.237 0.270 - - 0 - 0.00%
2021-11-15 0 0.330 0.290 0.330 - - 0 0 - 0.270 0.237 0.270 - - 0 - -1.49%
2021-11-12 0 0.335 0.300 0.335 0.340 0.340 3,000 1,020 0.3400 0.274 0.245 0.274 0.278 0.278 3,667 0.2782 0.00%
2021-11-11 0 0.335 0.290 0.335 0.310 0.340 14,000 4,660 0.3329 0.274 0.237 0.274 0.254 0.278 17,111 0.2723 19.64%
2021-11-10 0 0.280 0.265 0.310 0.255 0.300 49,000 13,275 0.2709 0.229 0.217 0.254 0.209 0.245 59,889 0.2217 -15.15%
2021-11-09 0 0.330 0.285 0.330 0.330 0.330 1,000 330 0.3300 0.270 0.233 0.270 0.270 0.270 1,222 0.2700 13.79%
2021-11-08 0 0.290 0.265 0.290 - - 0 0 - 0.237 0.217 0.237 - - 0 - 0.00%
2021-11-05 0 0.290 0.255 0.290 - - 0 0 - 0.237 0.209 0.237 - - 0 - 0.00%
2021-11-04 0 0.290 0.270 0.290 - - 0 0 - 0.237 0.221 0.237 - - 0 - 0.00%
2021-11-03 0 0.290 0.270 0.290 - - 0 0 - 0.237 0.221 0.237 - - 0 - 0.00%
2021-11-02 0 0.290 0.290 0.330 0.280 0.280 20,000 5,600 0.2800 0.237 0.237 0.270 0.229 0.229 24,444 0.2291 0.00%
2021-11-01 0 0.290 0.280 0.290 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
2021-10-29 0 0.290 0.280 0.335 - - 0 0 - 0.237 0.229 0.274 - - 0 - 0.00%
2021-10-28 0 0.290 0.290 0.340 0.290 0.290 10,000 2,900 0.2900 0.237 0.237 0.278 0.237 0.237 12,222 0.2373 0.00%
2021-10-27 0 0.290 0.290 0.330 0.270 0.290 2,000 560 0.2800 0.237 0.237 0.270 0.221 0.237 2,444 0.2291 -3.33%
2021-10-26 0 0.300 0.300 0.335 0.300 0.300 60,000 18,000 0.3000 0.245 0.245 0.274 0.245 0.245 73,333 0.2455 0.00%
2021-10-25 0 0.300 0.300 0.330 0.300 0.300 16,000 4,800 0.3000 0.245 0.245 0.270 0.245 0.245 19,555 0.2455 -3.23%
2021-10-22 0 0.310 0.300 0.340 - - 0 0 - 0.254 0.245 0.278 - - 0 - 0.00%
2021-10-21 0 0.310 0.300 0.375 - - 0 0 - 0.254 0.245 0.307 - - 0 - 0.00%
2021-10-20 0 0.310 0.255 0.370 - - 0 0 - 0.254 0.209 0.303 - - 0 - 0.00%
2021-10-19 0 0.310 0.310 0.330 0.310 0.315 117,000 36,420 0.3113 0.254 0.254 0.270 0.254 0.258 142,999 0.2547 -6.06%
2021-10-18 0 0.330 0.295 0.330 - - 0 0 - 0.270 0.241 0.270 - - 0 - 0.00%
2021-10-15 0 0.330 0.285 0.330 0.270 0.330 114,000 37,350 0.3276 0.270 0.233 0.270 0.221 0.270 139,333 0.2681 10.00%
2021-10-12 0 0.300 0.300 0.325 0.300 0.300 10,000 3,000 0.3000 0.245 0.245 0.266 0.245 0.245 12,222 0.2455 0.00%
2021-10-11 0 0.300 0.275 0.300 0.300 0.300 190,000 57,000 0.3000 0.245 0.225 0.245 0.245 0.245 232,221 0.2455 0.00%
2021-10-08 0 0.300 0.300 0.330 0.300 0.300 5,650 1,695 0.3000 0.245 0.245 0.270 0.245 0.245 6,906 0.2455 0.00%
2021-10-07 0 0.300 0.300 0.310 0.300 0.300 111,000 33,300 0.3000 0.245 0.245 0.254 0.245 0.245 135,666 0.2455 0.00%
2021-10-06 0 0.300 0.300 0.330 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2021-10-05 0 0.300 0.300 0.330 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2021-10-04 0 0.300 0.300 0.330 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2021-09-30 0 0.300 0.300 0.330 0.300 0.300 2,000 600 0.3000 0.245 0.245 0.270 0.245 0.245 2,444 0.2455 0.00%
2021-09-29 0 0.300 0.300 0.330 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2021-09-28 0 0.300 0.300 0.330 0.300 0.300 86,000 25,800 0.3000 0.245 0.245 0.270 0.245 0.245 105,111 0.2455 0.00%
2021-09-27 0 0.300 0.300 0.330 0.300 0.300 64,000 19,200 0.3000 0.245 0.245 0.270 0.245 0.245 78,222 0.2455 -1.64%
2021-09-24 0 0.305 0.305 0.330 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2021-09-23 0 0.305 0.300 0.330 - - 0 0 - 0.250 0.245 0.270 - - 0 - 0.00%
2021-09-21 0 0.305 0.305 0.330 0.305 0.305 5,000 1,525 0.3050 0.250 0.250 0.270 0.250 0.250 6,111 0.2495 1.67%
2021-09-20 0 0.300 0.300 0.335 - - 0 0 - 0.245 0.245 0.274 - - 0 - 0.00%
2021-09-17 0 0.300 0.300 0.335 0.300 0.300 34,000 10,200 0.3000 0.245 0.245 0.274 0.245 0.245 41,555 0.2455 0.00%
2021-09-16 0 0.300 0.300 0.330 0.300 0.300 20,000 6,000 0.3000 0.245 0.245 0.270 0.245 0.245 24,444 0.2455 -3.23%
2021-09-15 0 0.310 0.300 0.330 0.310 0.310 100,000 31,000 0.3100 0.254 0.245 0.270 0.254 0.254 122,222 0.2536 0.00%
2021-09-14 0 0.310 0.310 0.340 - - 0 0 - 0.254 0.254 0.278 - - 0 - 0.00%
2021-09-13 0 0.310 0.310 0.340 0.310 0.310 9,000 2,790 0.3100 0.254 0.254 0.278 0.254 0.254 11,000 0.2536 0.00%
2021-09-10 0 0.310 0.310 0.315 - - 0 0 - 0.254 0.254 0.258 - - 0 - 0.00%
2021-09-09 0 0.310 0.310 0.340 - - 0 0 - 0.254 0.254 0.278 - - 0 - 0.00%
2021-09-08 0 0.310 0.310 0.340 - - 0 0 - 0.254 0.254 0.278 - - 0 - 0.00%
2021-09-07 0 0.310 0.310 0.340 - - 0 0 - 0.254 0.254 0.278 - - 0 - 0.00%
2021-09-06 0 0.310 0.250 0.310 - - 0 0 - 0.254 0.205 0.254 - - 0 - -3.12%
2021-09-03 0 0.320 0.320 0.340 0.320 0.320 36,000 11,520 0.3200 0.262 0.262 0.278 0.262 0.262 44,000 0.2618 0.00%
2021-09-02 0 0.320 0.320 0.335 0.320 0.320 10,000 3,200 0.3200 0.262 0.262 0.274 0.262 0.262 12,222 0.2618 -5.88%
2021-09-01 0 0.340 0.305 0.340 - - 0 0 - 0.278 0.250 0.278 - - 0 - 0.00%
2021-08-31 0 0.340 0.250 0.340 - - 0 0 - 0.278 0.205 0.278 - - 0 - 0.00%
2021-08-30 0 0.340 0.335 0.340 - - 0 0 - 0.278 0.274 0.278 - - 0 - 0.00%
2021-08-27 0 0.340 0.325 0.340 - - 0 0 - 0.278 0.266 0.278 - - 0 - 0.00%
2021-08-26 0 0.340 0.305 0.340 - - 0 0 - 0.278 0.250 0.278 - - 0 - 0.00%
2021-08-25 0 0.340 0.320 0.340 - - 0 0 - 0.278 0.262 0.278 - - 0 - 0.00%
2021-08-24 0 0.340 0.320 0.340 - - 0 0 - 0.278 0.262 0.278 - - 0 - 0.00%
2021-08-23 0 0.340 0.320 0.340 0.340 0.340 30,000 10,200 0.3400 0.278 0.262 0.278 0.278 0.278 36,666 0.2782 4.62%
2021-08-20 0 0.325 0.320 0.340 - - 0 0 - 0.266 0.262 0.278 - - 0 - 0.00%
2021-08-19 0 0.325 0.325 0.330 0.325 0.325 100,000 32,500 0.3250 0.266 0.266 0.270 0.266 0.266 122,222 0.2659 -1.52%
2021-08-18 0 0.330 0.325 0.330 - - 0 0 - 0.270 0.266 0.270 - - 0 - -2.94%
2021-08-17 0 0.340 0.325 0.340 - - 0 0 - 0.278 0.266 0.278 - - 0 - 0.00%
2021-08-16 0 0.340 0.320 0.340 0.340 0.340 17,000 5,780 0.3400 0.278 0.262 0.278 0.278 0.278 20,778 0.2782 0.00%
2021-08-13 0 0.340 0.320 0.340 0.320 0.340 175,000 58,000 0.3314 0.278 0.262 0.278 0.262 0.278 213,888 0.2712 6.25%
2021-08-12 0 0.320 0.315 0.320 - - 0 0 - 0.262 0.258 0.262 - - 0 - 0.00%
2021-08-11 0 0.320 0.310 0.320 - - 0 0 - 0.262 0.254 0.262 - - 0 - 0.00%
2021-08-10 0 0.320 0.320 0.340 - - 20,000 6,600 0.3300 0.262 0.262 0.278 - - 24,444 0.2700 0.00%
2021-08-09 0 0.320 0.320 0.330 0.320 0.320 2,000 640 0.3200 0.262 0.262 0.270 0.262 0.262 2,444 0.2618 -3.03%
2021-08-06 0 0.330 0.320 0.340 - - 0 0 - 0.270 0.262 0.278 - - 0 - 0.00%
2021-08-05 0 0.330 0.320 0.330 0.330 0.330 10,000 3,300 0.3300 0.270 0.262 0.270 0.270 0.270 12,222 0.2700 3.13%
2021-08-04 0 0.320 0.320 0.340 - - 0 0 - 0.262 0.262 0.278 - - 0 - 0.00%
2021-08-03 0 0.320 0.320 0.345 - - 0 0 - 0.262 0.262 0.282 - - 0 - 0.00%
2021-08-02 0 0.320 0.320 0.345 0.320 0.320 26,000 8,320 0.3200 0.262 0.262 0.282 0.262 0.262 31,778 0.2618 0.00%
2021-07-30 0 0.320 0.310 0.320 - - 0 0 - 0.262 0.254 0.262 - - 0 - 0.00%
2021-07-29 0 0.320 0.320 0.340 - - 0 0 - 0.262 0.262 0.278 - - 0 - 0.00%
2021-07-28 0 0.320 0.310 0.340 - - 0 0 - 0.262 0.254 0.278 - - 0 - 0.00%
2021-07-27 0 0.320 0.320 0.340 0.320 0.320 212,000 67,840 0.3200 0.262 0.262 0.278 0.262 0.262 259,110 0.2618 0.00%
2021-07-26 0 0.320 0.320 0.345 0.320 0.320 119,000 38,080 0.3200 0.262 0.262 0.282 0.262 0.262 145,444 0.2618 0.00%
2021-07-23 0 0.320 0.320 0.345 0.320 0.320 210,000 67,200 0.3200 0.262 0.262 0.282 0.262 0.262 256,665 0.2618 0.00%
2021-07-22 0 0.320 0.320 0.330 0.320 0.320 2,000 640 0.3200 0.262 0.262 0.270 0.262 0.262 2,444 0.2618 0.00%
2021-07-21 0 0.320 0.320 0.340 - - 0 0 - 0.262 0.262 0.278 - - 0 - 0.00%
2021-07-20 0 0.320 0.320 0.340 - - 0 0 - 0.262 0.262 0.278 - - 0 - 0.00%
2021-07-19 0 0.320 0.320 0.340 - - 0 0 - 0.262 0.262 0.278 - - 0 - 0.00%
2021-07-16 0 0.320 0.320 0.350 - - 0 0 - 0.262 0.262 0.286 - - 0 - 0.00%
2021-07-15 0 0.320 0.320 0.340 0.320 0.320 17,000 5,440 0.3200 0.262 0.262 0.278 0.262 0.262 20,778 0.2618 0.00%
2021-07-14 0 0.320 0.320 0.340 - - 0 0 - 0.262 0.262 0.278 - - 0 - 0.00%
2021-07-13 0 0.320 0.320 0.330 - - 0 0 - 0.262 0.262 0.270 - - 0 - 0.00%
2021-07-12 0 0.320 0.320 0.340 0.320 0.320 4,000 1,280 0.3200 0.262 0.262 0.278 0.262 0.262 4,889 0.2618 1.59%
2021-07-09 0 0.315 0.315 0.335 0.315 0.330 120,000 38,015 0.3168 0.258 0.258 0.274 0.258 0.270 146,666 0.2592 -1.56%
2021-07-08 0 0.320 0.320 0.330 0.320 0.320 287,000 91,840 0.3200 0.262 0.262 0.270 0.262 0.262 350,776 0.2618 0.00%
2021-07-07 0 0.320 0.320 0.330 0.320 0.320 23,000 7,360 0.3200 0.262 0.262 0.270 0.262 0.262 28,111 0.2618 0.00%
2021-07-06 0 0.320 0.320 0.330 0.320 0.320 37,000 11,840 0.3200 0.262 0.262 0.270 0.262 0.262 45,222 0.2618 0.00%
2021-07-05 0 0.320 0.300 0.320 0.320 0.320 290,000 92,800 0.3200 0.262 0.245 0.262 0.262 0.262 354,443 0.2618 0.00%
2021-07-02 0 0.320 0.310 0.320 0.320 0.320 15,000 4,800 0.3200 0.262 0.254 0.262 0.262 0.262 18,333 0.2618 0.00%
2021-06-30 0 0.320 0.320 0.345 0.320 0.320 5,000 1,600 0.3200 0.262 0.262 0.282 0.262 0.262 6,111 0.2618 -3.03%
2021-06-29 0 0.330 0.305 0.330 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2021-06-28 0 0.330 0.320 0.330 - - 0 0 - 0.270 0.262 0.270 - - 0 - -2.94%
2021-06-25 0 0.340 0.310 0.340 0.340 0.350 40,000 13,750 0.3438 0.278 0.254 0.278 0.278 0.286 48,889 0.2813 0.00%
2021-06-24 0 0.340 0.305 0.340 0.300 0.345 160,000 51,630 0.3227 0.278 0.250 0.278 0.245 0.282 195,555 0.2640 7.94%
2021-06-23 0 0.315 0.305 0.315 0.315 0.315 90,000 28,350 0.3150 0.258 0.250 0.258 0.258 0.258 109,999 0.2577 -1.56%
2021-06-22 0 0.320 0.300 0.345 - - 0 0 - 0.262 0.245 0.282 - - 0 - 0.00%
2021-06-21 0 0.320 0.300 0.340 - - 0 0 - 0.262 0.245 0.278 - - 0 - 0.00%
2021-06-18 0 0.320 0.320 0.335 0.295 0.320 21,000 6,495 0.3093 0.262 0.262 0.274 0.241 0.262 25,667 0.2531 -1.54%
2021-06-17 0 0.325 0.325 0.330 0.300 0.345 219,000 72,250 0.3299 0.266 0.266 0.270 0.245 0.282 267,665 0.2699 4.08%
2021-06-16 0 0.320 0.300 0.320 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2021-06-15 0 0.320 0.320 0.325 0.320 0.320 8,000 2,560 0.3200 0.255 0.255 0.259 0.255 0.255 10,020 0.2555 4.92%
2021-06-11 0 0.305 0.290 0.305 - - 0 0 - 0.244 0.232 0.244 - - 0 - 0.00%
2021-06-10 0 0.305 0.290 0.305 0.290 0.305 5,000 1,465 0.2930 0.244 0.232 0.244 0.232 0.244 6,263 0.2339 5.17%
2021-06-09 0 0.290 0.290 0.305 0.290 0.295 179,000 51,935 0.2901 0.232 0.232 0.244 0.232 0.236 224,207 0.2316 -3.33%
2021-06-08 0 0.300 0.295 0.320 0.295 0.300 4,000 1,185 0.2963 0.240 0.236 0.255 0.236 0.240 5,010 0.2365 -3.23%
2021-06-07 0 0.310 0.295 0.350 0.310 0.310 66,000 20,460 0.3100 0.247 0.236 0.279 0.247 0.247 82,668 0.2475 0.00%
2021-06-04 0 0.310 0.305 0.310 0.300 0.310 304,000 93,015 0.3060 0.247 0.244 0.247 0.240 0.247 380,775 0.2443 -1.59%
2021-06-03 0 0.315 0.300 0.315 - - 0 0 - 0.251 0.240 0.251 - - 0 - 0.00%
2021-06-02 0 0.315 0.300 0.320 - - 0 0 - 0.251 0.240 0.255 - - 0 - -1.56%
2021-06-01 0 0.320 0.295 0.350 0.320 0.320 2,000 640 0.3200 0.255 0.236 0.279 0.255 0.255 2,505 0.2555 4.92%
2021-05-31 0 0.305 0.290 0.320 - - 0 0 - 0.244 0.232 0.255 - - 0 - 0.00%
2021-05-28 0 0.305 0.305 0.320 - - 0 0 - 0.244 0.244 0.255 - - 0 - 5.17%
2021-05-27 0 0.290 0.285 0.320 0.290 0.290 1,000 290 0.2900 0.232 0.228 0.255 0.232 0.232 1,253 0.2315 -1.69%
2021-05-26 0 0.295 0.290 0.320 - - 0 0 - 0.236 0.232 0.255 - - 0 - 0.00%
2021-05-25 0 0.295 0.285 0.320 - - 0 0 - 0.236 0.228 0.255 - - 0 - 0.00%
2021-05-24 0 0.295 0.295 0.320 0.295 0.295 1,000 295 0.2950 0.236 0.236 0.255 0.236 0.236 1,253 0.2355 0.00%
2021-05-21 0 0.295 0.295 0.320 - - 0 0 - 0.236 0.236 0.255 - - 0 - 0.00%
2021-05-20 0 0.295 0.295 0.310 0.295 0.295 1,000 295 0.2950 0.236 0.236 0.247 0.236 0.236 1,253 0.2355 -4.84%
2021-05-18 0 0.310 0.310 0.360 0.310 0.355 872,000 281,000 0.3222 0.247 0.247 0.287 0.247 0.283 1,092,224 0.2573 5.08%
2021-05-17 0 0.295 0.295 0.320 0.295 0.320 210,000 66,630 0.3173 0.236 0.236 0.255 0.236 0.255 263,036 0.2533 1.72%
2021-05-14 0 0.290 0.290 0.320 0.290 0.310 4,000 1,220 0.3050 0.232 0.232 0.255 0.232 0.247 5,010 0.2435 -6.45%
2021-05-13 0 0.310 0.290 0.325 - - 0 0 - 0.247 0.232 0.259 - - 0 - 0.00%
2021-05-12 0 0.310 0.290 0.325 - - 0 0 - 0.247 0.232 0.259 - - 0 - 0.00%
2021-05-11 0 0.310 0.290 0.325 - - 0 0 - 0.247 0.232 0.259 - - 0 - 0.00%
2021-05-10 0 0.310 0.290 0.310 - - 0 0 - 0.247 0.232 0.247 - - 0 - 0.00%
2021-05-07 0 0.310 0.295 0.310 - - 0 0 - 0.247 0.236 0.247 - - 0 - 0.00%
2021-05-06 0 0.310 0.290 0.325 0.290 0.310 35,000 10,450 0.2986 0.247 0.232 0.259 0.232 0.247 43,839 0.2384 3.33%
2021-05-05 0 0.300 0.290 0.300 0.290 0.310 35,000 10,690 0.3054 0.240 0.232 0.240 0.232 0.247 43,839 0.2438 3.45%
2021-05-04 0 0.290 0.285 0.290 0.280 0.290 44,000 12,450 0.2830 0.232 0.228 0.232 0.224 0.232 55,112 0.2259 1.75%
2021-05-03 0 0.285 0.285 0.300 0.285 0.285 46,000 13,110 0.2850 0.228 0.228 0.240 0.228 0.228 57,617 0.2275 -5.00%
2021-04-30 0 0.300 0.300 0.310 - - 0 0 - 0.240 0.240 0.247 - - 0 - 0.00%
2021-04-29 0 0.300 0.290 0.315 0.300 0.325 114,000 36,045 0.3162 0.240 0.232 0.251 0.240 0.259 142,791 0.2524 5.26%
2021-04-28 0 0.285 0.285 0.300 0.280 0.285 17,000 4,805 0.2826 0.228 0.228 0.240 0.224 0.228 21,293 0.2257 -5.00%
2021-04-27 0 0.300 0.285 0.320 0.300 0.300 543,000 162,900 0.3000 0.240 0.228 0.255 0.240 0.240 680,135 0.2395 1.69%
2021-04-26 0 0.295 0.275 0.295 - - 0 0 - 0.236 0.220 0.236 - - 0 - 0.00%
2021-04-23 0 0.295 0.290 0.300 - - 0 0 - 0.236 0.232 0.240 - - 0 - 0.00%
2021-04-22 0 0.295 0.285 0.300 0.285 0.295 448,000 130,360 0.2910 0.236 0.228 0.240 0.228 0.236 561,143 0.2323 5.36%
2021-04-21 0 0.280 0.280 0.295 - - 0 0 - 0.224 0.224 0.236 - - 0 - 0.00%
2021-04-20 0 0.280 0.280 0.300 0.280 0.280 10,000 2,800 0.2800 0.224 0.224 0.240 0.224 0.224 12,526 0.2235 0.00%
2021-04-19 0 0.280 0.280 0.300 0.280 0.280 1,000 280 0.2800 0.224 0.224 0.240 0.224 0.224 1,253 0.2235 0.00%
2021-04-16 0 0.280 0.280 0.300 0.280 0.280 25,000 7,000 0.2800 0.224 0.224 0.240 0.224 0.224 31,314 0.2235 0.00%
2021-04-15 0 0.280 0.280 0.300 0.280 0.285 19,000 5,375 0.2829 0.224 0.224 0.240 0.224 0.228 23,798 0.2259 0.00%
2021-04-14 0 0.280 0.280 0.290 0.280 0.285 20,000 5,625 0.2813 0.224 0.224 0.232 0.224 0.228 25,051 0.2245 -9.68%
2021-04-13 0 0.310 0.285 0.315 - - 0 0 - 0.247 0.228 0.251 - - 0 - 0.00%
2021-04-12 0 0.310 0.280 0.310 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2021-04-09 0 0.310 0.285 0.310 - - 0 0 - 0.247 0.228 0.247 - - 0 - 0.00%
2021-04-08 0 0.310 0.280 0.310 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2021-04-07 0 0.310 0.295 0.310 - - 0 0 - 0.247 0.236 0.247 - - 0 - 0.00%
2021-04-01 0 0.310 0.295 0.315 - - 0 0 - 0.247 0.236 0.251 - - 0 - 0.00%
2021-03-31 0 0.310 0.295 0.310 - - 0 0 - 0.247 0.236 0.247 - - 0 - 0.00%
2021-03-30 0 0.310 0.295 0.315 - - 0 0 - 0.247 0.236 0.251 - - 0 - 0.00%
2021-03-29 0 0.310 0.285 0.310 - - 0 0 - 0.247 0.228 0.247 - - 0 - 0.00%
2021-03-26 0 0.310 0.295 0.310 0.295 0.310 166,000 50,995 0.3072 0.247 0.236 0.247 0.236 0.247 207,923 0.2453 3.33%
2021-03-25 0 0.300 0.290 0.310 - - 0 0 - 0.240 0.232 0.247 - - 0 - 0.00%
2021-03-24 0 0.300 0.285 0.310 - - 0 0 - 0.240 0.228 0.247 - - 0 - 0.00%
2021-03-23 0 0.300 0.290 0.310 - - 0 0 - 0.240 0.232 0.247 - - 0 - 0.00%
2021-03-22 0 0.300 0.285 0.300 - - 0 0 - 0.240 0.228 0.240 - - 0 - -1.64%
2021-03-19 0 0.305 0.290 0.305 - - 0 0 - 0.244 0.232 0.244 - - 0 - 0.00%
2021-03-18 0 0.305 0.290 0.310 - - 0 0 - 0.244 0.232 0.247 - - 0 - 0.00%
2021-03-17 0 0.305 0.290 0.305 - - 0 0 - 0.244 0.232 0.244 - - 0 - 0.00%
2021-03-16 0 0.305 0.285 0.305 0.300 0.310 607,000 184,705 0.3043 0.244 0.228 0.244 0.240 0.247 760,298 0.2429 1.67%
2021-03-15 0 0.300 0.285 0.305 - - 0 0 - 0.240 0.228 0.244 - - 0 - -1.64%
2021-03-12 0 0.305 0.290 0.305 0.290 0.305 121,000 35,105 0.2901 0.244 0.232 0.244 0.232 0.244 151,559 0.2316 -1.61%
2021-03-11 0 0.310 0.285 0.310 - - 0 0 - 0.247 0.228 0.247 - - 0 - 0.00%
2021-03-10 0 0.310 0.310 0.315 0.285 0.300 34,000 10,170 0.2991 0.247 0.247 0.251 0.228 0.240 42,587 0.2388 5.08%
2021-03-09 0 0.295 0.295 0.305 0.295 0.295 70,000 20,650 0.2950 0.236 0.236 0.244 0.236 0.236 87,679 0.2355 -3.28%
2021-03-08 0 0.305 0.300 0.305 0.300 0.315 684,000 208,365 0.3046 0.244 0.240 0.244 0.240 0.251 856,745 0.2432 -3.17%
2021-03-05 0 0.315 0.315 0.325 0.280 0.315 369,000 110,695 0.3000 0.251 0.251 0.259 0.224 0.251 462,191 0.2395 14.55%
2021-03-04 0 0.275 0.275 0.295 0.270 0.275 40,000 10,830 0.2708 0.220 0.220 0.236 0.216 0.220 50,102 0.2162 -8.33%
2021-03-03 0 0.300 0.275 0.300 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2021-03-02 0 0.300 0.275 0.300 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2021-03-01 0 0.300 0.275 0.300 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2021-02-26 0 0.300 0.270 0.300 0.270 0.300 147,000 42,650 0.2901 0.240 0.216 0.240 0.216 0.240 184,125 0.2316 9.09%
2021-02-25 0 0.275 0.275 0.305 0.275 0.300 52,000 15,550 0.2990 0.220 0.220 0.244 0.220 0.240 65,133 0.2387 -8.33%
2021-02-24 0 0.300 0.270 0.300 - - 0 0 - 0.240 0.216 0.240 - - 0 - 0.00%
2021-02-23 0 0.300 0.270 0.310 - - 0 0 - 0.240 0.216 0.247 - - 0 - 0.00%
2021-02-22 0 0.300 0.295 0.310 0.270 0.300 156,000 43,875 0.2813 0.240 0.236 0.247 0.216 0.240 195,398 0.2245 9.09%
2021-02-19 0 0.275 0.275 0.300 0.255 0.275 39,000 10,370 0.2659 0.220 0.220 0.240 0.204 0.220 48,849 0.2123 -8.33%
2021-02-18 0 0.300 0.280 0.300 0.300 0.300 28,000 8,400 0.3000 0.240 0.224 0.240 0.240 0.240 35,071 0.2395 -3.23%
2021-02-17 0 0.310 0.280 0.310 0.275 0.310 251,000 70,505 0.2809 0.247 0.224 0.247 0.220 0.247 314,390 0.2243 10.71%
2021-02-16 0 0.280 0.260 0.285 0.280 0.280 10,000 2,800 0.2800 0.224 0.208 0.228 0.224 0.224 12,526 0.2235 0.00%
2021-02-11 0 0.280 0.260 0.285 - - 0 0 - 0.224 0.208 0.228 - - 0 - 0.00%
2021-02-10 0 0.280 0.275 0.285 0.275 0.280 13,000 3,625 0.2788 0.224 0.220 0.228 0.220 0.224 16,283 0.2226 5.66%
2021-02-09 0 0.265 0.250 0.280 - - 0 0 - 0.212 0.200 0.224 - - 0 - 0.00%
2021-02-08 0 0.265 0.265 0.280 0.260 0.265 10,000 2,640 0.2640 0.212 0.212 0.224 0.208 0.212 12,526 0.2108 6.43%
2021-02-05 0 0.249 0.249 0.260 0.249 0.260 56,000 14,084 0.2515 0.199 0.199 0.208 0.199 0.208 70,143 0.2008 -6.04%
2021-02-04 0 0.265 0.265 0.280 - - 0 0 - 0.212 0.212 0.224 - - 0 - 0.00%
2021-02-03 0 0.265 0.265 0.280 0.250 0.280 69,000 18,400 0.2667 0.212 0.212 0.224 0.200 0.224 86,426 0.2129 -1.85%
2021-02-02 0 0.270 0.206 0.290 - - 0 0 - 0.216 0.164 0.232 - - 0 - 0.00%
2021-02-01 0 0.270 0.250 0.290 - - 0 0 - 0.216 0.200 0.232 - - 0 - 0.00%
2021-01-29 0 0.270 0.255 0.295 0.255 0.270 321,000 86,330 0.2689 0.216 0.204 0.236 0.204 0.216 402,069 0.2147 3.85%
2021-01-28 0 0.260 0.260 0.295 0.260 0.260 10,000 2,600 0.2600 0.208 0.208 0.236 0.208 0.208 12,526 0.2076 0.00%
2021-01-27 0 0.260 0.260 0.290 0.250 0.255 6,000 1,515 0.2525 0.208 0.208 0.232 0.200 0.204 7,515 0.2016 -1.89%
2021-01-26 0 0.265 0.260 0.285 0.255 0.265 108,000 28,235 0.2614 0.212 0.208 0.228 0.204 0.212 135,276 0.2087 1.92%
2021-01-25 0 0.260 0.260 0.295 0.260 0.260 60,000 15,600 0.2600 0.208 0.208 0.236 0.208 0.208 75,153 0.2076 -1.89%
2021-01-22 0 0.265 0.265 0.290 0.260 0.265 53,000 13,830 0.2609 0.212 0.212 0.232 0.208 0.212 66,385 0.2083 -5.36%
2021-01-21 0 0.280 0.280 0.305 0.280 0.290 27,000 7,710 0.2856 0.224 0.224 0.244 0.224 0.232 33,819 0.2280 -3.45%
2021-01-20 0 0.290 0.280 0.290 - - 0 0 - 0.232 0.224 0.232 - - 0 - 0.00%
2021-01-19 0 0.290 0.290 0.300 0.290 0.290 13,000 3,770 0.2900 0.232 0.232 0.240 0.232 0.232 16,283 0.2315 1.75%
2021-01-18 0 0.285 0.280 0.285 - - 0 0 - 0.228 0.224 0.228 - - 0 - 0.00%
2021-01-15 0 0.285 0.285 0.320 0.285 0.285 31,000 8,835 0.2850 0.228 0.228 0.255 0.228 0.228 38,829 0.2275 0.00%
2021-01-14 0 0.285 0.280 0.285 0.285 0.285 30,000 8,550 0.2850 0.228 0.224 0.228 0.228 0.228 37,577 0.2275 0.00%
2021-01-13 0 0.285 0.285 0.315 0.285 0.285 10,000 2,850 0.2850 0.228 0.228 0.251 0.228 0.228 12,526 0.2275 0.00%
2021-01-12 0 0.285 0.285 0.295 0.280 0.285 192,000 54,010 0.2813 0.228 0.228 0.236 0.224 0.228 240,490 0.2246 0.00%
2021-01-11 0 0.285 0.285 0.300 - - 0 0 - 0.228 0.228 0.240 - - 0 - 0.00%
2021-01-08 0 0.285 0.285 0.315 - - 0 0 - 0.228 0.228 0.251 - - 0 - 0.00%
2021-01-07 0 0.285 0.285 0.315 0.285 0.285 11,000 3,135 0.2850 0.228 0.228 0.251 0.228 0.228 13,778 0.2275 0.00%
2021-01-06 0 0.285 0.280 0.295 0.280 0.285 526,000 149,780 0.2848 0.228 0.224 0.236 0.224 0.228 658,842 0.2273 0.00%
2021-01-05 0 0.285 0.285 0.295 0.285 0.285 130,000 37,050 0.2850 0.228 0.228 0.236 0.228 0.228 162,832 0.2275 -3.39%
2021-01-04 0 0.295 0.290 0.295 0.290 0.295 12,000 3,500 0.2917 0.236 0.232 0.236 0.232 0.236 15,031 0.2329 1.72%
2020-12-31 0 0.290 0.290 0.325 - - 0 0 - 0.232 0.232 0.259 - - 0 - 0.00%
2020-12-30 0 0.290 0.280 0.300 - - 0 0 - 0.232 0.224 0.240 - - 0 - 0.00%
2020-12-29 0 0.290 0.290 0.300 0.290 0.290 12,000 3,480 0.2900 0.232 0.232 0.240 0.232 0.232 15,031 0.2315 1.75%
2020-12-28 0 0.285 0.285 0.295 0.285 0.285 8,000 2,280 0.2850 0.228 0.228 0.236 0.228 0.228 10,020 0.2275 -3.39%
2020-12-24 0 0.295 0.280 0.295 0.295 0.295 7,000 2,065 0.2950 0.236 0.224 0.236 0.236 0.236 8,768 0.2355 0.00%
2020-12-23 0 0.295 0.290 0.300 - - 0 0 - 0.236 0.232 0.240 - - 0 - 0.00%
2020-12-22 0 0.295 0.295 0.315 - - 0 0 - 0.236 0.236 0.251 - - 0 - 0.00%
2020-12-21 0 0.295 0.295 0.300 0.295 0.295 21,000 6,195 0.2950 0.236 0.236 0.240 0.236 0.236 26,304 0.2355 -1.67%
2020-12-18 0 0.300 0.295 0.330 - - 0 0 - 0.240 0.236 0.263 - - 0 - 0.00%
2020-12-17 0 0.300 0.290 0.310 0.300 0.300 5,000 1,500 0.3000 0.240 0.232 0.247 0.240 0.240 6,263 0.2395 0.00%
2020-12-16 0 0.300 0.285 0.310 0.300 0.300 13,000 3,900 0.3000 0.240 0.228 0.247 0.240 0.240 16,283 0.2395 0.00%
2020-12-15 0 0.300 0.295 0.330 0.300 0.300 10,000 3,000 0.3000 0.240 0.236 0.263 0.240 0.240 12,526 0.2395 0.00%
2020-12-14 0 0.300 0.290 0.300 - - 0 0 - 0.240 0.232 0.240 - - 0 - -1.64%
2020-12-11 0 0.305 0.305 0.310 0.285 0.310 332,000 100,910 0.3039 0.244 0.244 0.247 0.228 0.247 415,847 0.2427 0.00%
2020-12-10 0 0.305 0.305 0.310 0.305 0.305 20,000 6,100 0.3050 0.244 0.244 0.247 0.244 0.244 25,051 0.2435 0.00%
2020-12-09 0 0.305 0.300 0.320 0.265 0.305 314,000 94,130 0.2998 0.244 0.240 0.255 0.212 0.244 393,301 0.2393 1.67%
2020-12-08 0 0.300 0.300 0.325 0.300 0.300 20,000 6,000 0.3000 0.240 0.240 0.259 0.240 0.240 25,051 0.2395 1.69%
2020-12-07 0 0.295 0.295 0.325 - - 0 0 - 0.236 0.236 0.259 - - 0 - 0.00%
2020-12-04 0 0.295 0.295 0.320 0.295 0.295 30,000 8,850 0.2950 0.236 0.236 0.255 0.236 0.236 37,577 0.2355 -7.81%
2020-12-03 0 0.320 0.295 0.305 0.280 0.320 150,000 44,970 0.2998 0.255 0.236 0.244 0.224 0.255 187,883 0.2394 10.34%
2020-12-02 0 0.290 0.280 0.290 - - 0 0 - 0.232 0.224 0.232 - - 0 - 0.00%
2020-12-01 0 0.290 0.280 0.290 0.280 0.290 245,000 69,500 0.2837 0.232 0.224 0.232 0.224 0.232 306,875 0.2265 -3.33%
2020-11-30 0 0.300 0.280 0.300 0.295 0.300 210,000 62,950 0.2998 0.240 0.224 0.240 0.236 0.240 263,036 0.2393 0.00%
2020-11-27 0 0.300 0.280 0.300 0.300 0.300 8,000 2,400 0.3000 0.240 0.224 0.240 0.240 0.240 10,020 0.2395 0.00%
2020-11-26 0 0.300 0.275 0.300 0.300 0.300 1,000 300 0.3000 0.240 0.220 0.240 0.240 0.240 1,253 0.2395 7.14%
2020-11-25 0 0.280 0.275 0.300 - - 0 0 - 0.224 0.220 0.240 - - 0 - 0.00%
2020-11-24 0 0.280 0.280 0.300 0.280 0.320 247,000 70,310 0.2847 0.224 0.224 0.240 0.224 0.255 309,380 0.2273 -6.67%
2020-11-23 0 0.300 0.285 0.315 - - 0 0 - 0.240 0.228 0.251 - - 0 - 0.00%
2020-11-20 0 0.300 0.285 0.315 - - 0 0 - 0.240 0.228 0.251 - - 0 - 0.00%
2020-11-19 0 0.300 0.285 0.320 - - 0 0 - 0.240 0.228 0.255 - - 0 - 0.00%
2020-11-18 0 0.300 0.285 0.320 0.300 0.300 161,000 48,300 0.3000 0.240 0.228 0.255 0.240 0.240 201,661 0.2395 0.00%
2020-11-17 0 0.300 0.285 0.320 - - 0 0 - 0.240 0.228 0.255 - - 0 - 0.00%
2020-11-16 0 0.300 0.280 0.305 0.300 0.300 246,000 73,800 0.3000 0.240 0.224 0.244 0.240 0.240 308,128 0.2395 0.00%
2020-11-13 0 0.300 0.290 0.305 0.300 0.300 44,000 13,200 0.3000 0.240 0.232 0.244 0.240 0.240 55,112 0.2395 0.00%
2020-11-12 0 0.300 0.285 0.300 - - 0 0 - 0.240 0.228 0.240 - - 0 - 0.00%
2020-11-11 0 0.300 0.285 0.300 0.280 0.300 254,000 75,520 0.2973 0.240 0.228 0.240 0.224 0.240 318,148 0.2374 1.69%
2020-11-10 0 0.295 0.275 0.300 0.265 0.295 61,000 17,195 0.2819 0.236 0.220 0.240 0.212 0.236 76,406 0.2250 0.00%
2020-11-09 0 0.295 0.295 0.310 - - 0 0 - 0.236 0.236 0.247 - - 0 - 0.00%
2020-11-06 0 0.295 0.260 0.300 0.285 0.300 97,000 28,195 0.2907 0.236 0.208 0.240 0.228 0.240 121,497 0.2321 1.72%
2020-11-05 0 0.290 0.260 0.295 0.260 0.290 17,000 4,900 0.2882 0.232 0.208 0.236 0.208 0.232 21,293 0.2301 0.00%
2020-11-04 0 0.290 0.260 0.300 - - 0 0 - 0.232 0.208 0.240 - - 0 - 0.00%
2020-11-03 0 0.290 0.260 0.290 0.290 0.290 1,000 290 0.2900 0.232 0.208 0.232 0.232 0.232 1,253 0.2315 11.54%
2020-11-02 0 0.260 0.260 0.295 0.260 0.260 6,000 1,560 0.2600 0.208 0.208 0.236 0.208 0.208 7,515 0.2076 -3.70%
2020-10-30 0 0.270 0.265 0.295 - - 0 0 - 0.216 0.212 0.236 - - 0 - 0.00%
2020-10-29 0 0.270 0.260 0.300 - - 0 0 - 0.216 0.208 0.240 - - 0 - 0.00%
2020-10-28 0 0.270 0.260 0.295 - - 0 0 - 0.216 0.208 0.236 - - 0 - 0.00%
2020-10-27 0 0.270 0.270 0.305 0.270 0.280 12,000 3,300 0.2750 0.216 0.216 0.244 0.216 0.224 15,031 0.2196 -10.00%
2020-10-23 0 0.300 0.270 0.300 0.300 0.300 701,000 210,300 0.3000 0.240 0.216 0.240 0.240 0.240 878,038 0.2395 0.00%
2020-10-22 0 0.300 0.275 0.300 0.290 0.300 120,000 35,900 0.2992 0.240 0.220 0.240 0.232 0.240 150,306 0.2388 3.45%
2020-10-21 0 0.290 0.275 0.300 - - 0 0 - 0.232 0.220 0.240 - - 0 - 0.00%
2020-10-20 0 0.290 0.280 0.295 0.290 0.290 44,000 12,760 0.2900 0.232 0.224 0.236 0.232 0.232 55,112 0.2315 -1.69%
2020-10-19 0 0.295 0.275 0.300 0.295 0.295 377,000 111,215 0.2950 0.236 0.220 0.240 0.236 0.236 472,212 0.2355 0.00%
2020-10-16 0 0.295 0.290 0.295 0.290 0.295 251,000 74,015 0.2949 0.236 0.232 0.236 0.232 0.236 314,390 0.2354 0.00%
2020-10-15 0 0.295 0.275 0.295 - - 0 0 - 0.236 0.220 0.236 - - 0 - -1.67%
2020-10-14 0 0.300 0.285 0.300 - - 0 0 - 0.240 0.228 0.240 - - 0 - 0.00%
2020-10-12 0 0.300 0.295 0.300 0.295 0.300 396,000 117,995 0.2980 0.240 0.236 0.240 0.236 0.240 496,010 0.2379 0.00%
2020-10-09 0 0.300 0.285 0.300 - - 0 0 - 0.240 0.228 0.240 - - 0 - -1.64%
2020-10-08 0 0.305 0.285 0.305 0.290 0.305 200,000 58,795 0.2940 0.244 0.228 0.244 0.232 0.244 250,510 0.2347 1.67%
2020-10-07 0 0.300 0.285 0.305 0.280 0.305 570,000 166,975 0.2929 0.240 0.228 0.244 0.224 0.244 713,954 0.2339 -3.23%
2020-10-06 0 0.310 0.285 0.310 0.280 0.310 357,000 110,460 0.3094 0.247 0.228 0.247 0.224 0.247 447,161 0.2470 0.00%
2020-10-05 0 0.310 0.280 0.310 0.305 0.310 101,000 31,305 0.3100 0.247 0.224 0.247 0.244 0.247 126,508 0.2475 12.73%
2020-09-30 0 0.275 0.275 0.295 0.275 0.275 34,000 9,350 0.2750 0.220 0.220 0.236 0.220 0.220 42,587 0.2196 -8.33%
2020-09-29 0 0.300 0.270 0.300 0.270 0.300 128,000 37,830 0.2955 0.240 0.216 0.240 0.216 0.240 160,327 0.2360 0.00%
2020-09-28 0 0.300 0.270 0.320 0.290 0.300 280,000 83,755 0.2991 0.240 0.216 0.255 0.232 0.240 350,714 0.2388 13.21%
2020-09-25 0 0.265 0.265 0.295 0.265 0.270 22,000 5,890 0.2677 0.212 0.212 0.236 0.212 0.216 27,556 0.2137 -10.17%
2020-09-24 0 0.295 0.265 0.305 - - 0 0 - 0.236 0.212 0.244 - - 0 - 0.00%
2020-09-23 0 0.295 0.280 0.295 0.295 0.295 300,000 88,500 0.2950 0.236 0.224 0.236 0.236 0.236 375,765 0.2355 -1.67%
2020-09-22 0 0.300 0.295 0.310 0.295 0.300 551,000 165,095 0.2996 0.240 0.236 0.247 0.236 0.240 690,156 0.2392 7.14%
2020-09-21 0 0.280 0.275 0.285 0.265 0.280 89,000 24,605 0.2765 0.224 0.220 0.228 0.212 0.224 111,477 0.2207 -3.45%
2020-09-18 0 0.290 0.275 0.290 0.285 0.290 107,000 30,705 0.2870 0.232 0.220 0.232 0.228 0.232 134,023 0.2291 1.75%
2020-09-17 0 0.285 0.265 0.285 0.285 0.290 119,000 34,030 0.2860 0.228 0.212 0.228 0.228 0.232 149,054 0.2283 3.64%
2020-09-16 0 0.275 0.265 0.285 - - 0 0 - 0.220 0.212 0.228 - - 0 - 0.00%
2020-09-15 0 0.275 0.270 0.275 0.270 0.280 413,000 113,180 0.2740 0.220 0.216 0.220 0.216 0.224 517,304 0.2188 1.85%
2020-09-14 0 0.270 0.270 0.280 0.265 0.280 39,000 10,575 0.2712 0.216 0.216 0.224 0.212 0.224 48,849 0.2165 1.89%
2020-09-11 0 0.265 0.260 0.275 - - 0 0 - 0.212 0.208 0.220 - - 0 - 0.00%
2020-09-10 0 0.265 0.260 0.270 - - 0 0 - 0.212 0.208 0.216 - - 0 - 0.00%
2020-09-09 0 0.265 0.265 0.275 - - 0 0 - 0.212 0.212 0.220 - - 0 - 0.00%
2020-09-08 0 0.265 0.265 0.280 0.260 0.265 73,000 19,080 0.2614 0.212 0.212 0.224 0.208 0.212 91,436 0.2087 0.00%
2020-09-07 0 0.265 0.255 0.265 - - 0 0 - 0.212 0.204 0.212 - - 0 - 0.00%
2020-09-04 0 0.265 0.265 0.280 0.260 0.260 55,000 14,300 0.2600 0.212 0.212 0.224 0.208 0.208 68,890 0.2076 0.00%
2020-09-03 0 0.265 0.265 0.285 0.260 0.270 200,000 53,020 0.2651 0.212 0.212 0.228 0.208 0.216 250,510 0.2116 -1.85%
2020-09-02 0 0.270 0.270 0.280 0.270 0.270 163,000 44,010 0.2700 0.216 0.216 0.224 0.216 0.216 204,166 0.2156 0.00%
2020-09-01 0 0.270 0.270 0.280 0.270 0.275 20,000 5,470 0.2735 0.216 0.216 0.224 0.216 0.220 25,051 0.2184 0.00%
2020-08-31 0 0.270 0.270 0.285 0.270 0.270 23,000 6,210 0.2700 0.216 0.216 0.228 0.216 0.216 28,809 0.2156 1.89%
2020-08-28 0 0.265 0.265 0.280 0.260 0.265 32,000 8,460 0.2644 0.212 0.212 0.224 0.208 0.212 40,082 0.2111 0.00%
2020-08-27 0 0.265 0.265 0.280 0.260 0.260 10,000 2,600 0.2600 0.212 0.212 0.224 0.208 0.208 12,526 0.2076 1.92%
2020-08-26 0 0.260 0.260 0.275 0.260 0.265 47,000 12,230 0.2602 0.208 0.208 0.220 0.208 0.212 58,870 0.2077 -1.89%
2020-08-25 0 0.265 0.265 0.275 0.260 0.265 6,000 1,585 0.2642 0.212 0.212 0.220 0.208 0.212 7,515 0.2109 -3.64%
2020-08-24 0 0.275 0.260 0.275 - - 0 0 - 0.220 0.208 0.220 - - 0 - 0.00%
2020-08-21 0 0.275 0.270 0.285 - - 0 0 - 0.220 0.216 0.228 - - 0 - 0.00%
2020-08-20 0 0.275 0.270 0.280 0.270 0.280 189,000 52,270 0.2766 0.220 0.216 0.224 0.216 0.224 236,732 0.2208 1.85%
2020-08-19 0 0.270 0.270 0.285 0.270 0.270 22,000 5,940 0.2700 0.216 0.216 0.228 0.216 0.216 27,556 0.2156 1.89%
2020-08-18 0 0.265 0.265 0.280 0.265 0.280 22,000 5,860 0.2664 0.212 0.212 0.224 0.212 0.224 27,556 0.2127 0.00%
2020-08-17 0 0.265 0.265 0.270 0.265 0.280 321,000 87,060 0.2712 0.212 0.212 0.216 0.212 0.224 402,069 0.2165 -1.85%
2020-08-14 0 0.270 0.270 0.275 0.265 0.280 1,490,000 397,580 0.2668 0.216 0.216 0.220 0.212 0.224 1,866,301 0.2130 -3.57%
2020-08-13 0 0.280 0.280 0.285 0.280 0.290 723,000 205,045 0.2836 0.224 0.224 0.228 0.224 0.232 905,594 0.2264 -5.08%
2020-08-12 0 0.295 0.290 0.305 0.295 0.375 2,507,000 821,060 0.3275 0.236 0.232 0.244 0.236 0.299 3,140,145 0.2615 -7.81%
2020-08-11 0 0.320 0.315 0.325 0.285 0.390 16,704,000 5,892,205 0.3527 0.255 0.251 0.259 0.228 0.311 20,922,611 0.2816 14.29%
2020-08-10 0 0.280 0.275 0.290 0.260 0.400 5,127,000 1,521,490 0.2968 0.224 0.220 0.232 0.208 0.319 6,421,829 0.2369 9.80%
2020-08-07 0 0.255 0.255 0.280 0.255 0.255 52,000 13,260 0.2550 0.204 0.204 0.224 0.204 0.204 65,133 0.2036 0.00%
2020-08-06 0 0.255 0.255 0.280 0.255 0.255 6,000 1,530 0.2550 0.204 0.204 0.224 0.204 0.204 7,515 0.2036 -5.56%
2020-08-05 0 0.270 0.265 0.270 0.265 0.270 280,000 74,515 0.2661 0.216 0.212 0.216 0.212 0.216 350,714 0.2125 1.89%
2020-08-04 0 0.265 0.260 0.265 0.265 0.265 108,000 28,620 0.2650 0.212 0.208 0.212 0.212 0.212 135,276 0.2116 0.00%
2020-08-03 0 0.265 0.260 0.265 0.265 0.265 75,000 19,875 0.2650 0.212 0.208 0.212 0.212 0.212 93,941 0.2116 -3.64%
2020-07-31 0 0.275 0.260 0.275 - - 0 0 - 0.220 0.208 0.220 - - 0 - -1.79%
2020-07-30 0 0.280 0.275 0.280 0.275 0.280 17,000 4,685 0.2756 0.224 0.220 0.224 0.220 0.224 21,293 0.2200 1.82%
2020-07-29 0 0.275 0.270 0.280 0.250 0.280 49,000 12,960 0.2645 0.220 0.216 0.224 0.200 0.224 61,375 0.2112 -1.79%
2020-07-28 0 0.280 0.250 0.290 0.250 0.250 22,000 5,500 0.2500 0.224 0.200 0.232 0.200 0.200 27,556 0.1996 5.66%
2020-07-27 0 0.265 0.265 0.280 0.265 0.265 37,000 9,805 0.2650 0.212 0.212 0.224 0.212 0.212 46,344 0.2116 0.00%
2020-07-24 0 0.265 0.265 0.295 0.260 0.260 3,000 815 0.2717 0.212 0.212 0.236 0.208 0.208 3,758 0.2169 -3.64%
2020-07-23 0 0.275 0.275 0.310 0.275 0.275 7,000 1,925 0.2750 0.220 0.220 0.247 0.220 0.220 8,768 0.2196 -1.79%
2020-07-22 0 0.280 0.280 0.300 - - 0 0 - 0.224 0.224 0.240 - - 0 - 0.00%
2020-07-21 0 0.280 0.280 0.300 0.280 0.280 19,000 5,320 0.2800 0.224 0.224 0.240 0.224 0.224 23,798 0.2235 -3.45%
2020-07-20 0 0.290 0.290 0.300 0.290 0.290 91,000 26,390 0.2900 0.232 0.232 0.240 0.232 0.232 113,982 0.2315 0.00%
2020-07-17 0 0.290 0.290 0.300 - - 0 0 - 0.232 0.232 0.240 - - 0 - 3.57%
2020-07-16 0 0.280 0.280 0.300 0.280 0.290 80,000 22,740 0.2843 0.224 0.224 0.240 0.224 0.232 100,204 0.2269 -6.67%
2020-07-15 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 0.240 0.224 0.240 0.240 0.240 2,505 0.2395 0.00%
2020-07-14 0 0.300 0.285 0.300 - - 0 0 - 0.240 0.228 0.240 - - 0 - 0.00%
2020-07-13 0 0.300 0.285 0.305 - - 0 0 - 0.240 0.228 0.244 - - 0 - 0.00%
2020-07-10 0 0.300 0.270 0.315 - - 0 0 - 0.240 0.216 0.251 - - 0 - 0.00%
2020-07-09 0 0.300 0.275 0.300 0.250 0.300 112,000 31,600 0.2821 0.240 0.220 0.240 0.200 0.240 140,286 0.2253 0.93%
2020-07-08 0 0.305 0.290 0.305 0.290 0.305 2,000 595 0.2975 0.237 0.226 0.237 0.226 0.237 2,571 0.2315 5.17%
2020-07-07 0 0.290 0.290 0.305 0.290 0.295 558,000 161,825 0.2900 0.226 0.226 0.237 0.226 0.230 717,170 0.2256 0.00%
2020-07-06 0 0.290 0.290 0.305 0.290 0.305 80,000 23,400 0.2925 0.226 0.226 0.237 0.226 0.237 102,820 0.2276 -1.69%
2020-07-03 0 0.295 0.295 0.300 0.295 0.305 83,000 24,555 0.2958 0.230 0.230 0.233 0.230 0.237 106,676 0.2302 -3.28%
2020-07-02 0 0.305 0.305 0.320 0.300 0.300 11,000 3,300 0.3000 0.237 0.237 0.249 0.233 0.233 14,138 0.2334 3.39%
2020-06-30 0 0.295 0.295 0.320 0.290 0.290 1,000 290 0.2900 0.230 0.230 0.249 0.226 0.226 1,285 0.2256 1.72%
2020-06-29 0 0.290 0.290 0.310 0.290 0.290 22,000 6,380 0.2900 0.226 0.226 0.241 0.226 0.226 28,276 0.2256 -7.94%
2020-06-26 0 0.315 0.315 0.340 0.310 0.315 24,000 7,490 0.3121 0.245 0.245 0.265 0.241 0.245 30,846 0.2428 1.61%
2020-06-24 0 0.310 0.310 0.330 0.300 0.310 14,000 4,220 0.3014 0.241 0.241 0.257 0.233 0.241 17,994 0.2345 -6.06%
2020-06-23 0 0.330 - 0.330 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2020-06-22 0 0.330 - 0.330 0.330 0.330 1,000 330 0.3300 0.257 - 0.257 0.257 0.257 1,285 0.2568 10.00%
2020-06-19 0 0.300 0.300 0.335 - - 0 0 - 0.233 0.233 0.261 - - 0 - 0.00%
2020-06-18 0 0.300 0.300 0.335 0.295 0.300 93,000 27,570 0.2965 0.233 0.233 0.261 0.230 0.233 119,528 0.2307 0.00%
2020-06-17 0 0.300 0.295 0.315 0.300 0.300 7,000 2,100 0.3000 0.233 0.230 0.245 0.233 0.233 8,997 0.2334 -4.76%
2020-06-16 0 0.315 0.295 0.315 - - 0 0 - 0.245 0.230 0.245 - - 0 - 0.00%
2020-06-15 0 0.315 0.305 0.315 - - 0 0 - 0.245 0.237 0.245 - - 0 - 0.00%
2020-06-12 0 0.315 0.295 0.315 - - 0 0 - 0.245 0.230 0.245 - - 0 - 0.00%
2020-06-11 0 0.315 0.300 0.320 0.315 0.320 30,000 9,490 0.3163 0.245 0.233 0.249 0.245 0.249 38,558 0.2461 -1.56%
2020-06-10 0 0.320 0.305 0.320 - - 0 0 - 0.249 0.237 0.249 - - 0 - 0.00%
2020-06-09 0 0.320 0.295 0.320 - - 0 0 - 0.249 0.230 0.249 - - 0 - -1.54%
2020-06-08 0 0.325 0.295 0.325 - - 0 0 - 0.253 0.230 0.253 - - 0 - -1.52%
2020-06-05 0 0.330 0.310 0.330 0.310 0.330 4,000 1,280 0.3200 0.257 0.241 0.257 0.241 0.257 5,141 0.2490 -1.49%
2020-06-04 0 0.335 0.305 0.335 0.300 0.335 27,000 8,245 0.3054 0.261 0.237 0.261 0.233 0.261 34,702 0.2376 11.67%
2020-06-03 0 0.300 0.300 0.340 0.295 0.300 30,000 8,900 0.2967 0.233 0.233 0.265 0.230 0.233 38,558 0.2308 0.00%
2020-06-02 0 0.300 0.300 0.340 0.300 0.300 6,000 1,800 0.3000 0.233 0.233 0.265 0.233 0.233 7,712 0.2334 0.00%
2020-06-01 0 0.300 0.300 0.340 0.300 0.300 11,000 3,300 0.3000 0.233 0.233 0.265 0.233 0.233 14,138 0.2334 1.69%
2020-05-29 0 0.295 0.295 0.345 0.295 0.295 12,000 3,540 0.2950 0.230 0.230 0.268 0.230 0.230 15,423 0.2295 1.72%
2020-05-28 0 0.290 0.290 0.305 0.280 0.290 104,000 30,060 0.2890 0.226 0.226 0.237 0.218 0.226 133,666 0.2249 -6.45%
2020-05-27 0 0.310 0.295 0.310 0.310 0.330 76,000 23,660 0.3113 0.241 0.230 0.241 0.241 0.257 97,679 0.2422 6.90%
2020-05-26 0 0.290 0.290 0.310 0.280 0.290 9,000 2,575 0.2861 0.226 0.226 0.241 0.218 0.226 11,567 0.2226 -6.45%
2020-05-25 0 0.310 0.295 0.310 0.295 0.310 26,000 7,700 0.2962 0.241 0.230 0.241 0.230 0.241 33,417 0.2304 1.64%
2020-05-22 0 0.305 0.295 0.310 0.305 0.315 81,000 24,715 0.3051 0.237 0.230 0.241 0.237 0.245 104,105 0.2374 -4.69%
2020-05-21 0 0.320 0.310 0.320 - - 0 0 - 0.249 0.241 0.249 - - 0 - 0.00%
2020-05-20 0 0.320 0.315 0.330 - - 0 0 - 0.249 0.245 0.257 - - 0 - 1.59%
2020-05-19 0 0.315 0.315 0.335 0.315 0.315 96,000 30,240 0.3150 0.245 0.245 0.261 0.245 0.245 123,384 0.2451 -7.35%
2020-05-18 0 0.340 0.320 0.340 0.315 0.340 76,000 24,265 0.3193 0.265 0.249 0.265 0.245 0.265 97,679 0.2484 9.68%
2020-05-15 0 0.310 0.310 0.340 0.305 0.335 49,000 15,975 0.3260 0.241 0.241 0.265 0.237 0.261 62,977 0.2537 -7.46%
2020-05-14 0 0.335 0.295 0.345 - - 0 0 - 0.261 0.230 0.268 - - 0 - 0.00%
2020-05-13 0 0.335 0.315 0.360 - - 0 0 - 0.261 0.245 0.280 - - 0 - -1.47%
2020-05-12 0 0.340 0.305 0.345 - - 0 0 - 0.265 0.237 0.268 - - 0 - 0.00%
2020-05-11 0 0.340 - 0.340 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2020-05-08 0 0.340 0.310 0.345 - - 0 0 - 0.265 0.241 0.268 - - 0 - 0.00%
2020-05-07 0 0.340 0.315 0.345 - - 0 0 - 0.265 0.245 0.268 - - 0 - 0.00%
2020-05-06 0 0.340 0.310 0.340 - - 0 0 - 0.265 0.241 0.265 - - 0 - -1.45%
2020-05-05 0 0.345 0.310 0.345 0.310 0.345 14,000 4,475 0.3196 0.268 0.241 0.268 0.241 0.268 17,994 0.2487 1.47%
2020-05-04 0 0.340 0.315 0.340 0.315 0.340 228,000 72,490 0.3179 0.265 0.245 0.265 0.245 0.265 293,037 0.2474 1.49%
2020-04-29 0 0.335 0.305 0.345 - - 0 0 - 0.261 0.237 0.268 - - 0 - 0.00%
2020-04-28 0 0.335 0.310 0.340 0.320 0.335 135,000 43,455 0.3219 0.261 0.241 0.265 0.249 0.261 173,509 0.2504 1.52%
2020-04-27 0 0.330 0.300 0.330 - - 0 0 - 0.257 0.233 0.257 - - 0 - 0.00%
2020-04-24 0 0.330 0.310 0.330 0.325 0.330 214,000 69,670 0.3256 0.257 0.241 0.257 0.253 0.257 275,044 0.2533 0.00%
2020-04-23 0 0.330 0.330 0.340 0.330 0.330 43,000 14,190 0.3300 0.257 0.257 0.265 0.257 0.257 55,266 0.2568 1.54%
2020-04-22 0 0.325 0.305 0.325 - - 0 0 - 0.253 0.237 0.253 - - 0 - -1.52%
2020-04-21 0 0.330 0.315 0.330 - - 0 0 - 0.257 0.245 0.257 - - 0 - 0.00%
2020-04-20 0 0.330 0.300 0.330 0.320 0.330 22,000 7,060 0.3209 0.257 0.233 0.257 0.249 0.257 28,276 0.2497 3.13%
2020-04-17 0 0.320 0.300 0.320 0.320 0.325 39,000 12,665 0.3247 0.249 0.233 0.249 0.249 0.253 50,125 0.2527 -1.54%
2020-04-16 0 0.325 0.315 0.325 0.320 0.325 76,000 24,325 0.3201 0.253 0.245 0.253 0.249 0.253 97,679 0.2490 3.17%
2020-04-15 0 0.315 0.310 0.320 0.300 0.315 165,000 51,900 0.3145 0.245 0.241 0.249 0.233 0.245 212,066 0.2447 3.28%
2020-04-14 0 0.305 0.305 0.315 0.305 0.320 72,000 22,515 0.3127 0.237 0.237 0.245 0.237 0.249 92,538 0.2433 -6.15%
2020-04-09 0 0.325 0.315 0.325 0.315 0.325 25,000 7,945 0.3178 0.253 0.245 0.253 0.245 0.253 32,131 0.2473 1.56%
2020-04-08 0 0.320 0.300 0.320 - - 0 0 - 0.249 0.233 0.249 - - 0 - 0.00%
2020-04-07 0 0.320 0.305 0.320 0.310 0.320 525,000 164,810 0.3139 0.249 0.237 0.249 0.241 0.249 674,757 0.2443 4.92%
2020-04-06 0 0.305 0.300 0.320 0.295 0.300 456,000 136,040 0.2983 0.237 0.233 0.249 0.230 0.233 586,075 0.2321 1.67%
2020-04-03 0 0.300 0.290 0.300 0.290 0.300 339,500 100,555 0.2962 0.233 0.226 0.233 0.226 0.233 436,343 0.2304 0.00%
2020-04-02 0 0.300 0.285 0.300 0.295 0.300 47,000 13,875 0.2952 0.233 0.222 0.233 0.230 0.233 60,407 0.2297 0.00%
2020-04-01 0 0.300 0.285 0.300 0.290 0.300 17,000 4,965 0.2921 0.233 0.222 0.233 0.226 0.233 21,849 0.2272 1.69%
2020-03-31 0 0.295 0.265 0.300 0.295 0.300 56,000 16,550 0.2955 0.230 0.206 0.233 0.230 0.233 71,974 0.2299 -1.67%
2020-03-30 0 0.300 0.265 0.300 0.290 0.300 4,000 1,170 0.2925 0.233 0.206 0.233 0.226 0.233 5,141 0.2276 1.69%
2020-03-27 0 0.295 0.280 0.295 0.290 0.300 71,000 20,650 0.2908 0.230 0.218 0.230 0.226 0.233 91,253 0.2263 1.72%
2020-03-26 0 0.290 0.275 0.300 - - 0 0 - 0.226 0.214 0.233 - - 0 - 0.00%
2020-03-25 0 0.290 0.280 0.295 0.285 0.300 474,000 136,205 0.2874 0.226 0.218 0.230 0.222 0.233 609,209 0.2236 3.57%
2020-03-24 0 0.280 0.245 0.285 0.260 0.285 89,000 24,535 0.2757 0.218 0.191 0.222 0.202 0.222 114,387 0.2145 12.00%
2020-03-23 0 0.250 0.246 0.280 0.250 0.280 110,000 30,140 0.2740 0.195 0.191 0.218 0.195 0.218 141,378 0.2132 2.88%
2020-03-20 0 0.243 0.243 0.260 0.243 0.250 215,000 52,774 0.2455 0.189 0.189 0.202 0.189 0.195 276,329 0.1910 -0.82%
2020-03-19 0 0.245 0.234 0.245 0.232 0.250 615,000 147,579 0.2400 0.191 0.182 0.191 0.181 0.195 790,429 0.1867 -5.77%
2020-03-18 0 0.260 0.250 0.275 0.250 0.295 593,000 155,635 0.2625 0.202 0.195 0.214 0.195 0.230 762,154 0.2042 -10.34%
2020-03-17 0 0.290 0.280 0.290 0.260 0.295 1,971,000 536,930 0.2724 0.226 0.218 0.226 0.202 0.230 2,533,230 0.2120 -3.33%
2020-03-16 0 0.300 0.290 0.305 0.290 0.330 746,000 228,240 0.3060 0.233 0.226 0.237 0.226 0.257 958,797 0.2380 -10.45%
2020-03-13 0 0.335 0.335 0.340 0.300 0.335 404,000 131,935 0.3266 0.261 0.261 0.265 0.233 0.261 519,241 0.2541 -5.63%
2020-03-12 0 0.355 0.340 0.355 0.335 0.355 153,000 51,430 0.3361 0.276 0.265 0.276 0.261 0.276 196,643 0.2615 -1.39%
2020-03-11 0 0.360 0.350 0.360 0.350 0.370 183,000 65,490 0.3579 0.280 0.272 0.280 0.272 0.288 235,201 0.2784 0.00%
2020-03-10 0 0.360 0.360 0.365 0.350 0.360 152,000 53,270 0.3505 0.280 0.280 0.284 0.272 0.280 195,358 0.2727 -1.37%
2020-03-09 0 0.365 0.360 0.410 0.355 0.380 137,000 48,860 0.3566 0.284 0.280 0.319 0.276 0.296 176,079 0.2775 -5.19%
2020-03-06 0 0.385 0.360 0.385 0.370 0.385 42,000 15,570 0.3707 0.300 0.280 0.300 0.288 0.300 53,981 0.2884 -3.75%
2020-03-05 0 0.400 0.385 0.400 0.380 0.410 1,183,000 469,585 0.3969 0.311 0.300 0.311 0.296 0.319 1,520,452 0.3088 8.11%
2020-03-04 0 0.370 0.355 0.375 0.355 0.370 112,000 40,625 0.3627 0.288 0.276 0.292 0.276 0.288 143,948 0.2822 4.23%
2020-03-03 0 0.355 0.340 0.355 0.350 0.355 246,000 87,000 0.3537 0.276 0.265 0.276 0.272 0.276 316,172 0.2752 2.90%
2020-03-02 0 0.345 0.345 0.360 0.345 0.345 68,000 23,460 0.3450 0.268 0.268 0.280 0.268 0.268 87,397 0.2684 1.47%
2020-02-28 0 0.340 0.340 0.365 0.340 0.355 114,000 39,855 0.3496 0.265 0.265 0.284 0.265 0.276 146,519 0.2720 -2.86%
2020-02-27 0 0.350 0.340 0.355 - - 0 0 - 0.272 0.265 0.276 - - 0 - 0.00%
2020-02-26 0 0.350 0.340 0.350 0.350 0.350 50,000 17,500 0.3500 0.272 0.265 0.272 0.272 0.272 64,263 0.2723 2.94%
2020-02-25 0 0.340 0.335 0.355 0.340 0.340 10,000 3,400 0.3400 0.265 0.261 0.276 0.265 0.265 12,853 0.2645 -1.45%
2020-02-24 0 0.345 0.320 0.355 0.345 0.355 94,000 32,460 0.3453 0.268 0.249 0.276 0.268 0.276 120,814 0.2687 -2.82%
2020-02-21 0 0.355 0.345 0.355 - - 0 0 - 0.276 0.268 0.276 - - 0 - 0.00%
2020-02-20 0 0.355 0.345 0.370 0.330 0.355 547,000 185,045 0.3383 0.276 0.268 0.288 0.257 0.276 703,032 0.2632 0.00%
2020-02-19 0 0.355 0.350 0.380 - - 0 0 - 0.276 0.272 0.296 - - 0 - 0.00%
2020-02-18 0 0.355 0.345 0.360 - - 0 0 - 0.276 0.268 0.280 - - 0 - 0.00%
2020-02-17 0 0.355 0.355 0.360 0.355 0.360 55,000 19,575 0.3559 0.276 0.276 0.280 0.276 0.280 70,689 0.2769 0.00%
2020-02-14 0 0.355 0.350 0.375 - - 0 0 - 0.276 0.272 0.292 - - 0 - 0.00%
2020-02-13 0 0.355 0.355 0.375 0.355 0.365 110,000 39,650 0.3605 0.276 0.276 0.292 0.276 0.284 141,378 0.2805 -2.74%
2020-02-12 0 0.365 0.365 0.370 0.360 0.370 3,000 1,095 0.3650 0.284 0.284 0.288 0.280 0.288 3,856 0.2840 -1.35%
2020-02-11 0 0.370 0.350 0.370 - - 0 0 - 0.288 0.272 0.288 - - 0 - 0.00%
2020-02-10 0 0.370 0.330 0.370 - - 0 0 - 0.288 0.257 0.288 - - 0 - -1.33%
2020-02-07 0 0.375 0.355 0.375 - - 0 0 - 0.292 0.276 0.292 - - 0 - 0.00%
2020-02-06 0 0.375 0.355 0.375 0.355 0.375 4,000 1,450 0.3625 0.292 0.276 0.292 0.276 0.292 5,141 0.2820 5.63%
2020-02-05 0 0.355 0.345 0.365 - - 0 0 - 0.276 0.268 0.284 - - 0 - 0.00%
2020-02-04 0 0.355 0.355 0.370 - - 0 0 - 0.276 0.276 0.288 - - 0 - 0.00%
2020-02-03 0 0.355 0.345 0.370 - - 0 0 - 0.276 0.268 0.288 - - 0 - 0.00%
2020-01-31 0 0.355 0.355 0.375 0.355 0.375 171,000 62,090 0.3631 0.276 0.276 0.292 0.276 0.292 219,778 0.2825 0.00%
2020-01-30 0 0.355 0.355 0.365 0.350 0.370 87,000 31,200 0.3586 0.276 0.276 0.284 0.272 0.288 111,817 0.2790 -4.05%
2020-01-29 0 0.370 0.370 0.380 0.360 0.380 242,000 89,850 0.3713 0.288 0.288 0.296 0.280 0.296 311,031 0.2889 -5.13%
2020-01-24 0 0.390 0.390 0.410 - - 0 0 - 0.303 0.303 0.319 - - 0 - 0.00%
2020-01-23 0 0.390 0.355 0.410 - - 0 0 - 0.303 0.276 0.319 - - 0 - 0.00%
2020-01-22 0 0.390 0.390 0.410 0.390 0.390 90,000 35,100 0.3900 0.303 0.303 0.319 0.303 0.303 115,673 0.3034 -4.88%
2020-01-21 0 0.410 0.395 0.405 0.395 0.410 24,000 9,495 0.3956 0.319 0.307 0.315 0.307 0.319 30,846 0.3078 5.13%
2020-01-20 0 0.390 0.390 0.405 0.390 0.420 465,000 189,580 0.4077 0.303 0.303 0.315 0.303 0.327 597,642 0.3172 -3.70%
2020-01-17 0 0.405 0.395 0.430 0.400 0.405 125,000 50,035 0.4003 0.315 0.307 0.335 0.311 0.315 160,656 0.3114 1.25%
2020-01-16 0 0.400 0.400 0.420 0.390 0.420 472,000 195,785 0.4148 0.311 0.311 0.327 0.303 0.327 606,639 0.3227 -2.44%
2020-01-15 0 0.410 0.395 0.410 0.390 0.415 618,000 245,250 0.3968 0.319 0.307 0.319 0.303 0.323 794,285 0.3088 -1.20%
2020-01-14 0 0.415 0.410 0.430 0.410 0.430 105,000 44,025 0.4193 0.323 0.319 0.335 0.319 0.335 134,951 0.3262 -3.49%
2020-01-13 0 0.430 0.415 0.430 - - 0 0 - 0.335 0.323 0.335 - - 0 - -1.15%
2020-01-10 0 0.435 0.415 0.435 0.420 0.435 51,000 22,035 0.4321 0.338 0.323 0.338 0.327 0.338 65,548 0.3362 0.00%
2020-01-09 0 0.435 0.415 0.435 0.415 0.435 52,000 21,770 0.4187 0.338 0.323 0.338 0.323 0.338 66,833 0.3257 0.00%
2020-01-08 0 0.435 0.420 0.435 0.420 0.440 153,000 64,315 0.4204 0.338 0.327 0.338 0.327 0.342 196,643 0.3271 2.35%
2020-01-07 0 0.425 0.420 0.440 0.425 0.440 41,000 17,590 0.4290 0.331 0.327 0.342 0.331 0.342 52,695 0.3338 -3.41%
2020-01-06 0 0.440 0.430 0.440 0.430 0.445 296,000 129,790 0.4385 0.342 0.335 0.342 0.335 0.346 380,434 0.3412 -1.12%
2020-01-03 0 0.445 0.430 0.445 0.440 0.445 318,000 140,405 0.4415 0.346 0.335 0.346 0.342 0.346 408,710 0.3435 1.14%
2020-01-02 0 0.440 0.420 0.450 0.420 0.450 400,000 174,390 0.4360 0.342 0.327 0.350 0.327 0.350 514,100 0.3392 2.33%
2019-12-31 0 0.430 0.405 0.430 - - 0 0 - 0.335 0.315 0.335 - - 0 - -2.27%
2019-12-30 0 0.440 0.410 0.450 0.425 0.440 501,000 218,285 0.4357 0.342 0.319 0.350 0.331 0.342 643,911 0.3390 3.53%
2019-12-27 0 0.425 0.405 0.425 0.405 0.435 178,000 72,775 0.4088 0.331 0.315 0.331 0.315 0.338 228,775 0.3181 3.66%
2019-12-24 0 0.410 0.405 0.435 - - 0 0 - 0.319 0.315 0.338 - - 0 - 1.23%
2019-12-23 0 0.405 0.405 0.415 0.405 0.415 76,000 31,175 0.4102 0.315 0.315 0.323 0.315 0.323 97,679 0.3192 -3.57%
2019-12-20 0 0.420 0.420 0.430 0.395 0.425 491,000 205,135 0.4178 0.327 0.327 0.335 0.307 0.331 631,058 0.3251 6.33%
2019-12-19 0 0.395 0.390 0.395 0.390 0.425 273,000 109,255 0.4002 0.307 0.303 0.307 0.303 0.331 350,874 0.3114 -4.82%
2019-12-18 0 0.415 0.415 0.420 0.405 0.430 253,000 105,160 0.4157 0.323 0.323 0.327 0.315 0.335 325,169 0.3234 2.47%
2019-12-17 0 0.405 0.400 0.415 0.405 0.415 348,000 141,650 0.4070 0.315 0.311 0.323 0.315 0.323 447,267 0.3167 -2.41%
2019-12-16 0 0.415 0.410 0.430 0.405 0.425 841,000 345,625 0.4110 0.323 0.319 0.335 0.315 0.331 1,080,896 0.3198 0.00%
2019-12-13 0 0.415 0.415 0.420 0.415 0.435 596,000 252,040 0.4229 0.323 0.323 0.327 0.323 0.338 766,010 0.3290 1.22%
2019-12-12 0 0.410 0.410 0.420 0.410 0.440 1,430,000 610,440 0.4269 0.319 0.319 0.327 0.319 0.342 1,837,909 0.3321 -9.89%
2019-12-11 0 0.455 0.435 0.450 0.395 0.455 4,262,000 1,815,780 0.4260 0.354 0.338 0.350 0.307 0.354 5,477,740 0.3315 22.97%
2019-12-10 0 0.370 0.370 0.385 0.340 0.400 1,559,000 590,345 0.3787 0.288 0.288 0.300 0.265 0.311 2,003,706 0.2946 8.82%
2019-12-09 0 0.340 0.340 0.355 0.335 0.355 211,000 71,565 0.3392 0.265 0.265 0.276 0.261 0.276 271,188 0.2639 -5.56%
2019-12-06 0 0.360 0.355 0.365 0.350 0.360 414,000 147,215 0.3556 0.280 0.276 0.284 0.272 0.280 532,094 0.2767 0.70%
2019-12-05 0 0.370 0.365 0.370 0.360 0.375 1,708,000 628,705 0.3681 0.278 0.274 0.278 0.271 0.282 2,272,092 0.2767 4.23%
2019-12-04 0 0.355 0.360 0.370 0.345 0.375 1,688,000 606,450 0.3593 0.267 0.271 0.278 0.259 0.282 2,245,486 0.2701 5.97%
2019-12-03 0 0.335 0.335 0.340 0.335 0.335 141,000 47,235 0.3350 0.252 0.252 0.256 0.252 0.252 187,567 0.2518 1.52%
2019-12-02 0 0.330 0.330 0.340 0.330 0.330 131,000 43,230 0.3300 0.248 0.248 0.256 0.248 0.248 174,265 0.2481 -2.94%
2019-11-29 0 0.340 0.330 0.345 0.340 0.340 44,000 14,960 0.3400 0.256 0.248 0.259 0.256 0.256 58,532 0.2556 1.49%
2019-11-28 0 0.335 0.330 0.340 0.335 0.345 328,000 112,150 0.3419 0.252 0.248 0.256 0.252 0.259 436,327 0.2570 0.00%
2019-11-27 0 0.335 0.330 0.335 0.320 0.340 403,000 136,055 0.3376 0.252 0.248 0.252 0.241 0.256 536,097 0.2538 1.52%
2019-11-26 0 0.330 0.320 0.330 0.325 0.345 101,000 33,145 0.3282 0.248 0.241 0.248 0.244 0.259 134,357 0.2467 3.13%
2019-11-25 0 0.320 0.320 0.330 0.320 0.320 100,000 32,000 0.3200 0.241 0.241 0.248 0.241 0.241 133,026 0.2406 -4.48%
2019-11-22 0 0.335 0.310 0.335 0.310 0.335 163,000 51,705 0.3172 0.252 0.233 0.252 0.233 0.252 216,833 0.2385 0.00%
2019-11-21 0 0.335 0.310 0.335 0.345 0.345 1,000 345 0.3450 0.252 0.233 0.252 0.259 0.259 1,330 0.2593 1.52%
2019-11-20 0 0.330 0.325 0.330 0.310 0.350 1,527,000 506,475 0.3317 0.248 0.244 0.248 0.233 0.263 2,031,314 0.2493 8.20%
2019-11-19 0 0.305 0.305 0.310 0.305 0.310 100,000 30,665 0.3067 0.229 0.229 0.233 0.229 0.233 133,026 0.2305 -1.61%
2019-11-18 0 0.310 0.310 0.325 0.310 0.320 67,000 21,265 0.3174 0.233 0.233 0.244 0.233 0.241 89,128 0.2386 0.00%
2019-11-15 0 0.310 0.305 0.310 0.305 0.310 61,000 18,610 0.3051 0.233 0.229 0.233 0.229 0.233 81,146 0.2293 1.64%
2019-11-14 0 0.305 0.305 0.310 0.305 0.305 168,000 51,240 0.3050 0.229 0.229 0.233 0.229 0.229 223,484 0.2293 -3.17%
2019-11-13 0 0.315 0.305 0.315 0.310 0.315 100,000 31,055 0.3106 0.237 0.229 0.237 0.233 0.237 133,026 0.2334 1.61%
2019-11-12 0 0.310 0.310 0.315 - - 0 0 - 0.233 0.233 0.237 - - 0 - 0.00%
2019-11-11 0 0.310 0.305 0.315 0.310 0.315 603,000 187,930 0.3117 0.233 0.229 0.237 0.233 0.237 802,149 0.2343 -1.59%
2019-11-08 0 0.315 0.315 0.325 0.315 0.315 618,000 194,670 0.3150 0.237 0.237 0.244 0.237 0.237 822,103 0.2368 0.00%
2019-11-07 0 0.315 0.310 0.325 0.315 0.320 576,000 181,940 0.3159 0.237 0.233 0.244 0.237 0.241 766,232 0.2374 -1.56%
2019-11-06 0 0.320 0.315 0.320 0.305 0.350 2,039,000 649,875 0.3187 0.241 0.237 0.241 0.229 0.263 2,712,409 0.2396 1.59%
2019-11-05 0 0.315 0.310 0.315 0.310 0.320 935,000 294,915 0.3154 0.237 0.233 0.237 0.233 0.241 1,243,797 0.2371 0.00%
2019-11-04 0 0.315 0.310 0.320 0.315 0.325 243,000 77,335 0.3183 0.237 0.233 0.241 0.237 0.244 323,254 0.2392 -3.08%
2019-11-01 0 0.325 0.320 0.325 0.315 0.330 421,000 135,525 0.3219 0.244 0.241 0.244 0.237 0.248 560,041 0.2420 6.56%
2019-10-31 0 0.305 0.305 0.320 0.305 0.305 230,000 70,150 0.3050 0.229 0.229 0.241 0.229 0.229 305,961 0.2293 0.00%
2019-10-30 0 0.305 0.305 0.315 0.305 0.320 287,000 90,025 0.3137 0.229 0.229 0.237 0.229 0.241 381,786 0.2358 -3.17%
2019-10-29 0 0.315 0.305 0.315 0.315 0.315 12,000 3,780 0.3150 0.237 0.229 0.237 0.237 0.237 15,963 0.2368 1.61%
2019-10-28 0 0.310 0.305 0.315 - - 0 0 - 0.233 0.229 0.237 - - 0 - 0.00%
2019-10-25 0 0.310 0.310 0.315 - - 0 0 - 0.233 0.233 0.237 - - 0 - 1.64%
2019-10-24 0 0.305 0.305 0.315 0.305 0.315 16,000 4,920 0.3075 0.229 0.229 0.237 0.229 0.237 21,284 0.2312 -1.61%
2019-10-23 0 0.310 0.310 0.315 0.300 0.300 30,000 9,000 0.3000 0.233 0.233 0.237 0.226 0.226 39,908 0.2255 -4.62%
2019-10-22 0 0.325 0.310 0.330 0.315 0.325 41,000 12,935 0.3155 0.244 0.233 0.248 0.237 0.244 54,541 0.2372 4.84%
2019-10-21 0 0.310 0.305 0.310 0.310 0.310 197,000 61,070 0.3100 0.233 0.229 0.233 0.233 0.233 262,062 0.2330 0.00%
2019-10-18 0 0.310 0.305 0.320 0.305 0.305 30,000 9,150 0.3050 0.233 0.229 0.241 0.229 0.229 39,908 0.2293 -1.59%
2019-10-17 0 0.315 0.315 0.320 0.315 0.315 47,000 14,805 0.3150 0.237 0.237 0.241 0.237 0.237 62,522 0.2368 0.00%
2019-10-16 0 0.315 0.315 0.330 0.315 0.320 10,000 3,190 0.3190 0.237 0.237 0.248 0.237 0.241 13,303 0.2398 0.00%
2019-10-15 0 0.315 0.315 0.330 - - 14,000 4,410 0.3150 0.237 0.237 0.248 - - 18,624 0.2368 0.00%
2019-10-14 0 0.315 0.315 0.320 - - 0 0 - 0.237 0.237 0.241 - - 0 - 0.00%
2019-10-11 0 0.315 0.310 0.320 0.315 0.320 166,000 52,370 0.3155 0.237 0.233 0.241 0.237 0.241 220,824 0.2372 0.00%
2019-10-10 0 0.315 0.310 0.320 0.315 0.315 27,000 8,505 0.3150 0.237 0.233 0.241 0.237 0.237 35,917 0.2368 1.61%
2019-10-09 0 0.310 0.305 0.315 0.310 0.310 20,000 6,200 0.3100 0.233 0.229 0.237 0.233 0.233 26,605 0.2330 -1.59%
2019-10-08 0 0.315 0.305 0.320 0.315 0.315 167,000 52,605 0.3150 0.237 0.229 0.241 0.237 0.237 222,154 0.2368 3.28%
2019-10-04 0 0.305 0.305 0.315 0.305 0.315 120,000 37,600 0.3133 0.229 0.229 0.237 0.229 0.237 159,632 0.2355 -1.61%
2019-10-03 0 0.310 0.310 0.315 0.305 0.320 351,000 108,585 0.3094 0.233 0.233 0.237 0.229 0.241 466,923 0.2326 -4.62%
2019-10-02 0 0.325 0.305 0.325 0.315 0.325 187,000 59,230 0.3167 0.244 0.229 0.244 0.237 0.244 248,759 0.2381 6.56%
2019-09-30 0 0.305 0.305 0.315 0.305 0.315 110,000 34,600 0.3145 0.229 0.229 0.237 0.229 0.237 146,329 0.2365 -3.17%
2019-09-27 0 0.315 0.305 0.325 0.315 0.315 100,000 31,500 0.3150 0.237 0.229 0.244 0.237 0.237 133,026 0.2368 1.61%
2019-09-26 0 0.310 0.310 0.320 0.310 0.315 117,000 36,770 0.3143 0.233 0.233 0.241 0.233 0.237 155,641 0.2362 -1.59%
2019-09-25 0 0.315 0.315 0.320 0.315 0.315 136,000 42,840 0.3150 0.237 0.237 0.241 0.237 0.237 180,916 0.2368 0.00%
2019-09-24 0 0.315 0.315 0.325 0.310 0.310 10,000 3,100 0.3100 0.237 0.237 0.244 0.233 0.233 13,303 0.2330 0.00%
2019-09-23 0 0.315 0.315 0.320 0.315 0.315 63,000 19,845 0.3150 0.237 0.237 0.241 0.237 0.237 83,807 0.2368 0.00%
2019-09-20 0 0.315 0.315 0.400 0.315 0.315 5,000 1,575 0.3150 0.237 0.237 0.301 0.237 0.237 6,651 0.2368 -3.08%
2019-09-19 0 0.325 0.315 0.330 - - 0 0 - 0.244 0.237 0.248 - - 0 - 0.00%
2019-09-18 0 0.325 0.335 0.350 0.320 0.325 146,000 47,200 0.3233 0.244 0.252 0.263 0.241 0.244 194,219 0.2430 1.56%
2019-09-17 0 0.320 0.310 0.390 0.320 0.320 20,000 6,400 0.3200 0.241 0.233 0.293 0.241 0.241 26,605 0.2406 0.00%
2019-09-16 0 0.320 0.310 0.320 - - 0 0 - 0.241 0.233 0.241 - - 0 - 0.00%
2019-09-13 0 0.320 0.310 0.345 - - 0 0 - 0.241 0.233 0.259 - - 0 - 0.00%
2019-09-12 0 0.320 0.310 0.330 0.320 0.320 53,000 16,960 0.3200 0.241 0.233 0.248 0.241 0.241 70,504 0.2406 0.00%
2019-09-11 0 0.320 0.310 0.330 0.310 0.320 189,000 59,760 0.3162 0.241 0.233 0.248 0.233 0.241 251,420 0.2377 8.47%
2019-09-10 0 0.295 0.295 0.305 0.290 0.295 378,000 111,290 0.2944 0.222 0.222 0.229 0.218 0.222 502,840 0.2213 1.72%
2019-09-09 0 0.290 0.290 0.320 0.290 0.290 10,000 2,900 0.2900 0.218 0.218 0.241 0.218 0.218 13,303 0.2180 -3.33%
2019-09-06 0 0.300 0.300 0.370 0.300 0.305 117,000 35,640 0.3046 0.226 0.226 0.278 0.226 0.229 155,641 0.2290 0.00%
2019-09-05 0 0.300 0.295 0.320 0.295 0.305 161,000 48,795 0.3031 0.226 0.222 0.241 0.222 0.229 214,173 0.2278 -1.64%
2019-09-04 0 0.305 0.295 0.340 0.305 0.305 100,000 30,500 0.3050 0.229 0.222 0.256 0.229 0.229 133,026 0.2293 3.39%
2019-09-03 0 0.295 0.295 0.360 0.295 0.305 110,000 33,000 0.3000 0.222 0.222 0.271 0.222 0.229 146,329 0.2255 -1.67%
2019-09-02 0 0.300 0.300 0.340 0.290 0.350 17,000 5,140 0.3024 0.226 0.226 0.256 0.218 0.263 22,614 0.2273 0.00%
2019-08-30 0 0.300 0.300 0.325 0.300 0.300 10,000 3,000 0.3000 0.226 0.226 0.244 0.226 0.226 13,303 0.2255 0.00%
2019-08-29 0 0.300 0.300 0.320 0.300 0.300 1,000 300 0.3000 0.226 0.226 0.241 0.226 0.226 1,330 0.2255 0.00%
2019-08-28 0 0.300 0.300 0.330 - - 0 0 - 0.226 0.226 0.248 - - 0 - 0.00%
2019-08-27 0 0.300 0.300 0.320 0.300 0.300 6,000 1,800 0.3000 0.226 0.226 0.241 0.226 0.226 7,982 0.2255 0.00%
2019-08-26 0 0.300 0.295 0.330 0.300 0.300 60,000 18,000 0.3000 0.226 0.222 0.248 0.226 0.226 79,816 0.2255 -1.64%
2019-08-23 0 0.305 0.305 0.330 0.300 0.305 25,000 7,575 0.3030 0.229 0.229 0.248 0.226 0.229 33,257 0.2278 -8.96%
2019-08-22 0 0.335 0.300 0.335 - - 0 0 - 0.252 0.226 0.252 - - 0 - 0.00%
2019-08-21 0 0.335 0.300 0.335 0.300 0.335 15,000 4,535 0.3023 0.252 0.226 0.252 0.226 0.252 19,954 0.2273 9.84%
2019-08-20 0 0.305 0.300 0.355 - - 0 0 - 0.229 0.226 0.267 - - 0 - 0.00%
2019-08-19 0 0.305 0.300 0.335 0.305 0.305 34,000 10,370 0.3050 0.229 0.226 0.252 0.229 0.229 45,229 0.2293 1.67%
2019-08-16 0 0.300 0.300 0.335 0.300 0.305 70,000 21,300 0.3043 0.226 0.226 0.252 0.226 0.229 93,119 0.2287 -7.69%
2019-08-15 0 0.325 0.295 0.330 0.325 0.325 52,000 16,900 0.3250 0.244 0.222 0.248 0.244 0.244 69,174 0.2443 -1.52%
2019-08-14 0 0.330 0.295 0.330 - - 0 0 - 0.248 0.222 0.248 - - 0 - 0.00%
2019-08-13 0 0.330 0.305 0.330 0.330 0.365 15,000 4,985 0.3323 0.248 0.229 0.248 0.248 0.274 19,954 0.2498 10.00%
2019-08-12 0 0.300 0.300 0.355 0.300 0.305 8,000 2,410 0.3013 0.226 0.226 0.267 0.226 0.229 10,642 0.2265 -4.76%
2019-08-09 0 0.315 0.305 0.315 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
2019-08-08 0 0.315 0.305 0.335 0.310 0.315 61,000 19,195 0.3147 0.237 0.229 0.252 0.233 0.237 81,146 0.2365 1.61%
2019-08-07 0 0.310 0.305 0.325 0.305 0.310 544,000 168,420 0.3096 0.233 0.229 0.244 0.229 0.233 723,664 0.2327 -1.59%
2019-08-06 0 0.315 0.310 0.325 0.305 0.315 125,000 39,265 0.3141 0.237 0.233 0.244 0.229 0.237 166,283 0.2361 -5.97%
2019-08-05 0 0.335 0.320 0.335 - - 0 0 - 0.252 0.241 0.252 - - 0 - 0.00%
2019-08-02 0 0.335 0.325 0.340 0.335 0.345 331,000 112,395 0.3396 0.252 0.244 0.256 0.252 0.259 440,318 0.2553 -1.47%
2019-08-01 0 0.340 0.340 0.350 - - 0 0 - 0.256 0.256 0.263 - - 0 - 1.49%
2019-07-31 0 0.335 0.330 0.350 0.335 0.350 47,000 15,775 0.3356 0.252 0.248 0.263 0.252 0.263 62,522 0.2523 -1.47%
2019-07-30 0 0.340 0.330 0.360 0.340 0.340 50,000 17,000 0.3400 0.256 0.248 0.271 0.256 0.256 66,513 0.2556 0.00%
2019-07-29 0 0.340 0.335 0.365 - - 0 0 - 0.256 0.252 0.274 - - 0 - 0.00%
2019-07-26 0 0.340 0.335 0.340 0.340 0.340 5,000 1,700 0.3400 0.256 0.252 0.256 0.256 0.256 6,651 0.2556 1.49%
2019-07-25 0 0.335 0.335 0.365 0.335 0.335 10,000 3,350 0.3350 0.252 0.252 0.274 0.252 0.252 13,303 0.2518 -4.29%
2019-07-24 0 0.350 0.340 0.365 0.350 0.350 1,000 350 0.3500 0.263 0.256 0.274 0.263 0.263 1,330 0.2631 0.00%
2019-07-23 0 0.350 0.340 0.360 0.345 0.350 24,000 8,360 0.3483 0.263 0.256 0.271 0.259 0.263 31,926 0.2619 0.00%
2019-07-22 0 0.350 0.345 0.375 - - 0 0 - 0.263 0.259 0.282 - - 0 - 0.00%
2019-07-19 0 0.350 0.350 0.360 0.350 0.350 50,000 17,500 0.3500 0.263 0.263 0.271 0.263 0.263 66,513 0.2631 0.00%
2019-07-18 0 0.350 0.350 0.370 0.350 0.360 6,000 2,140 0.3567 0.263 0.263 0.278 0.263 0.271 7,982 0.2681 -2.78%
2019-07-17 0 0.360 0.360 0.370 0.355 0.360 39,000 13,865 0.3555 0.271 0.271 0.278 0.267 0.271 51,880 0.2672 0.00%
2019-07-16 0 0.360 0.360 0.370 0.350 0.360 90,000 31,880 0.3542 0.271 0.271 0.278 0.263 0.271 119,724 0.2663 0.00%
2019-07-15 0 0.360 0.355 0.360 0.360 0.360 49,000 17,640 0.3600 0.271 0.267 0.271 0.271 0.271 65,183 0.2706 -2.70%
2019-07-12 0 0.370 0.360 0.370 - - 0 0 - 0.278 0.271 0.278 - - 0 - 0.00%
2019-07-11 0 0.370 0.360 0.370 0.370 0.385 41,000 15,185 0.3704 0.278 0.271 0.278 0.278 0.289 54,541 0.2784 0.00%
2019-07-10 0 0.370 0.360 0.370 - - 0 0 - 0.278 0.271 0.278 - - 0 - 0.00%
2019-07-09 0 0.370 0.360 0.370 0.370 0.370 80,000 29,600 0.3700 0.278 0.271 0.278 0.278 0.278 106,421 0.2781 1.37%
2019-07-08 0 0.365 0.365 0.380 0.365 0.365 45,000 16,425 0.3650 0.274 0.274 0.286 0.274 0.274 59,862 0.2744 0.00%
2019-07-05 0 0.365 0.365 0.380 0.365 0.365 56,000 20,440 0.3650 0.274 0.274 0.286 0.274 0.274 74,495 0.2744 0.00%
2019-07-04 0 0.365 0.365 0.375 0.365 0.375 72,000 26,640 0.3700 0.274 0.274 0.282 0.274 0.282 95,779 0.2781 -1.35%
2019-07-03 0 0.370 0.360 0.370 0.360 0.370 28,000 10,090 0.3604 0.278 0.271 0.278 0.271 0.278 37,247 0.2709 0.00%
2019-07-02 0 0.370 0.370 0.380 0.370 0.370 201,000 74,370 0.3700 0.278 0.278 0.286 0.278 0.278 267,383 0.2781 -2.63%
2019-06-28 0 0.380 0.370 0.380 - - 0 0 - 0.286 0.278 0.286 - - 0 - -1.30%
2019-06-27 0 0.385 0.370 0.385 - - 0 0 - 0.289 0.278 0.289 - - 0 - 0.00%
2019-06-26 0 0.385 0.370 0.385 0.370 0.395 53,000 20,190 0.3809 0.289 0.278 0.289 0.278 0.297 70,504 0.2864 4.05%
2019-06-25 0 0.370 0.365 0.375 0.370 0.375 70,000 26,200 0.3743 0.278 0.274 0.282 0.278 0.282 93,119 0.2814 -1.33%
2019-06-24 0 0.375 0.370 0.375 0.375 0.375 52,000 19,500 0.3750 0.282 0.278 0.282 0.282 0.282 69,174 0.2819 2.74%
2019-06-21 0 0.365 0.360 0.375 0.360 0.375 294,364 108,405 0.3683 0.274 0.271 0.282 0.271 0.282 391,582 0.2768 -1.35%
2019-06-20 0 0.370 0.365 0.380 0.370 0.370 10,000 3,700 0.3700 0.278 0.274 0.286 0.278 0.278 13,303 0.2781 0.00%
2019-06-19 0 0.370 0.370 0.385 0.370 0.380 215,000 81,110 0.3773 0.278 0.278 0.289 0.278 0.286 286,007 0.2836 0.00%
2019-06-18 0 0.370 0.365 0.375 0.365 0.370 489,000 180,200 0.3685 0.278 0.274 0.282 0.274 0.278 650,499 0.2770 0.77%
2019-06-17 0 0.375 0.375 0.380 0.370 0.375 53,000 19,840 0.3743 0.276 0.276 0.280 0.272 0.276 72,008 0.2755 1.35%
2019-06-14 0 0.370 0.370 0.380 0.370 0.380 218,000 82,150 0.3768 0.272 0.272 0.280 0.272 0.280 296,182 0.2774 -3.90%
2019-06-13 0 0.385 0.375 0.385 0.375 0.385 22,000 8,265 0.3757 0.283 0.276 0.283 0.276 0.283 29,890 0.2765 0.00%
2019-06-12 0 0.385 0.380 0.390 0.380 0.385 491,000 187,580 0.3820 0.283 0.280 0.287 0.280 0.283 667,089 0.2812 1.32%
2019-06-11 0 0.380 0.380 0.395 0.340 0.395 700,000 262,090 0.3744 0.280 0.280 0.291 0.250 0.291 951,043 0.2756 11.76%
2019-06-10 0 0.340 0.335 0.340 0.340 0.340 3,000 1,020 0.3400 0.250 0.247 0.250 0.250 0.250 4,076 0.2503 0.00%
2019-06-06 0 0.340 0.335 0.345 0.340 0.340 10,000 3,400 0.3400 0.250 0.247 0.254 0.250 0.250 13,586 0.2503 1.49%
2019-06-05 0 0.335 0.335 0.365 0.335 0.340 81,000 27,535 0.3399 0.247 0.247 0.269 0.247 0.250 110,049 0.2502 -4.29%
2019-06-04 0 0.350 0.335 0.360 0.340 0.355 102,000 34,705 0.3402 0.258 0.247 0.265 0.250 0.261 138,581 0.2504 -1.41%
2019-06-03 0 0.355 0.335 0.355 0.330 0.355 21,000 7,430 0.3538 0.261 0.247 0.261 0.243 0.261 28,531 0.2604 2.90%
2019-05-31 0 0.345 0.335 0.360 0.345 0.345 10,000 3,450 0.3450 0.254 0.247 0.265 0.254 0.254 13,586 0.2539 0.00%
2019-05-30 0 0.345 0.345 0.360 0.330 0.345 557,000 189,745 0.3407 0.254 0.254 0.265 0.243 0.254 756,758 0.2507 1.47%
2019-05-29 0 0.340 0.330 0.340 0.330 0.340 47,000 15,650 0.3330 0.250 0.243 0.250 0.243 0.250 63,856 0.2451 0.00%
2019-05-28 0 0.340 0.340 0.355 - - 0 0 - 0.250 0.250 0.261 - - 0 - 0.00%
2019-05-27 0 0.340 0.335 0.345 0.340 0.340 274,000 93,160 0.3400 0.250 0.247 0.254 0.250 0.250 372,265 0.2503 -1.45%
2019-05-24 0 0.345 0.330 0.345 0.340 0.345 155,000 52,705 0.3400 0.254 0.243 0.254 0.250 0.254 210,588 0.2503 0.00%
2019-05-23 0 0.345 0.330 0.355 0.325 0.345 204,000 67,340 0.3301 0.254 0.243 0.261 0.239 0.254 277,161 0.2430 2.99%
2019-05-22 0 0.335 0.325 0.350 - - 0 0 - 0.247 0.239 0.258 - - 0 - 0.00%
2019-05-21 0 0.335 0.330 0.370 0.320 0.335 33,000 10,950 0.3318 0.247 0.243 0.272 0.236 0.247 44,835 0.2442 4.69%
2019-05-20 0 0.320 0.320 0.335 0.315 0.340 172,000 56,250 0.3270 0.236 0.236 0.247 0.232 0.250 233,685 0.2407 -7.25%
2019-05-17 0 0.345 0.340 0.360 0.340 0.345 105,000 36,200 0.3448 0.254 0.250 0.265 0.250 0.254 142,656 0.2538 2.99%
2019-05-16 0 0.335 0.335 0.345 0.335 0.345 349,000 118,445 0.3394 0.247 0.247 0.254 0.247 0.254 474,163 0.2498 -1.47%
2019-05-15 0 0.340 0.340 0.380 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2019-05-14 0 0.340 0.340 0.355 0.335 0.335 1,000 335 0.3350 0.250 0.250 0.261 0.247 0.247 1,359 0.2466 -9.33%
2019-05-10 0 0.375 0.360 0.375 0.355 0.380 200,000 72,240 0.3612 0.276 0.265 0.276 0.261 0.280 271,727 0.2659 5.63%
2019-05-09 0 0.355 0.355 0.360 0.355 0.360 70,000 25,000 0.3571 0.261 0.261 0.265 0.261 0.265 95,104 0.2629 -1.39%
2019-05-08 0 0.360 0.355 0.370 0.360 0.360 100,000 36,000 0.3600 0.265 0.261 0.272 0.265 0.265 135,863 0.2650 -1.37%
2019-05-07 0 0.365 0.365 0.375 0.365 0.370 57,000 20,820 0.3653 0.269 0.269 0.276 0.269 0.272 77,442 0.2688 0.00%
2019-05-06 0 0.365 0.365 0.390 0.365 0.375 188,000 69,920 0.3719 0.269 0.269 0.287 0.269 0.276 255,423 0.2737 -3.95%
2019-05-03 0 0.380 0.380 0.400 0.380 0.380 1,000 380 0.3800 0.280 0.280 0.294 0.280 0.280 1,359 0.2797 0.00%
2019-05-02 0 0.380 0.380 0.400 0.375 0.385 46,000 17,480 0.3800 0.280 0.280 0.294 0.276 0.283 62,497 0.2797 -3.80%
2019-04-30 0 0.395 0.375 0.400 - - 0 0 - 0.291 0.276 0.294 - - 0 - 0.00%
2019-04-29 0 0.395 0.375 0.395 - - 0 0 - 0.291 0.276 0.291 - - 0 - 0.00%
2019-04-26 0 0.395 0.375 0.400 0.395 0.400 19,000 7,510 0.3953 0.291 0.276 0.294 0.291 0.294 25,814 0.2909 -1.25%
2019-04-25 0 0.400 0.385 0.400 0.385 0.400 43,000 16,570 0.3853 0.294 0.283 0.294 0.283 0.294 58,421 0.2836 1.27%
2019-04-24 0 0.395 0.385 0.410 0.385 0.395 164,000 64,270 0.3919 0.291 0.283 0.302 0.283 0.291 222,816 0.2884 0.00%
2019-04-23 0 0.395 0.390 0.400 0.395 0.395 3,000 1,185 0.3950 0.291 0.287 0.294 0.291 0.291 4,076 0.2907 0.00%
2019-04-18 0 0.395 0.390 0.395 - - 0 0 - 0.291 0.287 0.291 - - 0 - 0.00%
2019-04-17 0 0.395 0.395 0.410 0.390 0.390 5,000 1,950 0.3900 0.291 0.291 0.302 0.287 0.287 6,793 0.2871 1.28%
2019-04-16 0 0.390 0.390 0.410 0.390 0.395 29,000 11,340 0.3910 0.287 0.287 0.302 0.287 0.291 39,400 0.2878 -1.27%
2019-04-15 0 0.395 0.395 0.415 0.395 0.415 8,000 3,290 0.4113 0.291 0.291 0.305 0.291 0.305 10,869 0.3027 -3.66%
2019-04-12 0 0.410 0.395 0.410 0.385 0.410 84,000 33,610 0.4001 0.302 0.291 0.302 0.283 0.302 114,125 0.2945 -1.20%
2019-04-11 0 0.415 0.405 0.415 0.400 0.420 49,000 19,920 0.4065 0.305 0.298 0.305 0.294 0.309 66,573 0.2992 3.75%
2019-04-10 0 0.400 0.400 0.415 0.400 0.415 31,000 12,415 0.4005 0.294 0.294 0.305 0.294 0.305 42,118 0.2948 0.00%
2019-04-09 0 0.400 0.400 0.420 0.400 0.400 3,000 1,200 0.4000 0.294 0.294 0.309 0.294 0.294 4,076 0.2944 0.00%
2019-04-08 0 0.400 0.400 0.420 0.400 0.420 293,000 118,730 0.4052 0.294 0.294 0.309 0.294 0.309 398,079 0.2983 -5.88%
2019-04-04 0 0.425 0.405 0.425 - - 0 0 - 0.313 0.298 0.313 - - 0 - -2.30%
2019-04-03 0 0.435 0.410 0.435 0.415 0.435 286,000 118,710 0.4151 0.320 0.302 0.320 0.305 0.320 388,569 0.3055 4.82%
2019-04-02 0 0.415 0.410 0.420 0.410 0.420 41,000 16,915 0.4126 0.305 0.302 0.309 0.302 0.309 55,704 0.3037 -1.19%
2019-04-01 0 0.420 0.415 0.425 0.420 0.420 50,000 20,755 0.4151 0.309 0.305 0.313 0.309 0.309 67,932 0.3055 1.20%
2019-03-29 0 0.415 0.415 0.435 0.410 0.430 70,000 29,885 0.4269 0.305 0.305 0.320 0.302 0.316 95,104 0.3142 -4.60%
2019-03-28 0 0.435 0.410 0.435 - - 0 0 - 0.320 0.302 0.320 - - 0 - 0.00%
2019-03-27 0 0.435 0.420 0.435 - - 0 0 - 0.320 0.309 0.320 - - 0 - 0.00%
2019-03-26 0 0.435 0.420 0.435 - - 0 0 - 0.320 0.309 0.320 - - 0 - 0.00%
2019-03-25 0 0.435 0.420 0.435 0.420 0.435 3,000 1,290 0.4300 0.320 0.309 0.320 0.309 0.320 4,076 0.3165 1.16%
2019-03-22 0 0.430 0.410 0.430 0.425 0.430 43,000 18,395 0.4278 0.316 0.302 0.316 0.313 0.316 58,421 0.3149 3.61%
2019-03-21 0 0.415 0.410 0.425 - - 0 0 - 0.305 0.302 0.313 - - 0 - 0.00%
2019-03-20 0 0.415 0.415 0.425 0.415 0.425 117,000 48,565 0.4151 0.305 0.305 0.313 0.305 0.313 158,960 0.3055 -3.49%
2019-03-19 0 0.430 0.410 0.430 0.410 0.430 4,000 1,700 0.4250 0.316 0.302 0.316 0.302 0.316 5,435 0.3128 0.00%
2019-03-18 0 0.430 0.415 0.435 - - 0 0 - 0.316 0.305 0.320 - - 0 - 0.00%
2019-03-15 0 0.430 0.420 0.430 0.425 0.450 458,000 201,710 0.4404 0.316 0.309 0.316 0.313 0.331 622,254 0.3242 3.61%
2019-03-14 0 0.415 0.400 0.420 - - 0 0 - 0.305 0.294 0.309 - - 0 - 0.00%
2019-03-13 0 0.415 0.400 0.415 0.400 0.415 39,000 15,745 0.4037 0.305 0.294 0.305 0.294 0.305 52,987 0.2972 0.00%
2019-03-12 0 0.415 0.405 0.415 0.415 0.425 5,000 2,085 0.4170 0.305 0.298 0.305 0.305 0.313 6,793 0.3069 2.47%
2019-03-11 0 0.405 0.405 0.420 0.400 0.440 96,000 39,315 0.4095 0.298 0.298 0.309 0.294 0.324 130,429 0.3014 -3.57%
2019-03-08 0 0.420 0.410 0.420 - - 0 0 - 0.309 0.302 0.309 - - 0 - -1.18%
2019-03-07 0 0.425 0.410 0.425 0.410 0.435 149,000 62,500 0.4195 0.313 0.302 0.313 0.302 0.320 202,436 0.3087 1.19%
2019-03-06 0 0.420 0.420 0.435 0.420 0.435 30,842 12,991 0.4212 0.309 0.309 0.320 0.309 0.320 41,903 0.3100 -3.45%
2019-03-05 0 0.435 0.425 0.435 - - 0 0 - 0.320 0.313 0.320 - - 0 - -1.14%
2019-03-04 0 0.440 0.420 0.440 0.410 0.440 61,000 25,800 0.4230 0.324 0.309 0.324 0.302 0.324 82,877 0.3113 3.53%
2019-03-01 0 0.425 0.420 0.425 0.400 0.435 391,000 159,795 0.4087 0.313 0.309 0.313 0.294 0.320 531,225 0.3008 -3.41%
2019-02-28 0 0.440 0.420 0.440 0.425 0.440 56,000 24,460 0.4368 0.324 0.309 0.324 0.313 0.324 76,083 0.3215 6.02%
2019-02-27 0 0.415 0.410 0.415 0.415 0.440 391,000 169,465 0.4334 0.305 0.302 0.305 0.305 0.324 531,225 0.3190 -3.49%
2019-02-26 0 0.430 0.430 0.440 0.430 0.445 365,000 158,585 0.4345 0.316 0.316 0.324 0.316 0.328 495,901 0.3198 -3.37%
2019-02-25 0 0.445 0.440 0.445 0.440 0.445 43,000 19,100 0.4442 0.328 0.324 0.328 0.324 0.328 58,421 0.3269 0.00%
2019-02-22 0 0.445 0.430 0.445 - - 0 0 - 0.328 0.316 0.328 - - 0 - -1.11%
2019-02-21 0 0.450 0.445 0.450 0.430 0.450 679,000 302,020 0.4448 0.331 0.328 0.331 0.316 0.331 922,512 0.3274 1.12%
2019-02-20 0 0.445 0.430 0.445 0.425 0.450 10,000 4,415 0.4415 0.328 0.316 0.328 0.313 0.331 13,586 0.3250 0.00%
2019-02-19 0 0.445 0.420 0.445 0.445 0.445 347,000 154,415 0.4450 0.328 0.309 0.328 0.328 0.328 471,446 0.3275 1.14%
2019-02-18 0 0.440 0.430 0.440 0.435 0.445 306,000 133,150 0.4351 0.324 0.316 0.324 0.320 0.328 415,742 0.3203 0.00%
2019-02-15 0 0.440 0.425 0.440 0.440 0.445 159,000 70,640 0.4443 0.324 0.313 0.324 0.324 0.328 216,023 0.3270 1.15%
2019-02-14 0 0.435 0.430 0.435 0.435 0.445 106,000 46,485 0.4385 0.320 0.316 0.320 0.320 0.328 144,015 0.3228 1.16%
2019-02-13 0 0.430 0.430 0.440 0.430 0.445 533,000 236,735 0.4442 0.316 0.316 0.324 0.316 0.328 724,151 0.3269 -3.37%
2019-02-12 0 0.445 0.430 0.445 0.430 0.445 339,000 150,265 0.4433 0.328 0.316 0.328 0.316 0.328 460,576 0.3263 3.49%
2019-02-11 0 0.430 0.420 0.430 0.385 0.460 773,000 331,820 0.4293 0.316 0.309 0.316 0.283 0.339 1,050,223 0.3160 6.17%
2019-02-08 0 0.405 0.405 0.420 - - 0 0 - 0.298 0.298 0.309 - - 0 - 2.53%
2019-02-04 0 0.395 0.385 0.410 0.395 0.395 5,000 1,975 0.3950 0.291 0.283 0.302 0.291 0.291 6,793 0.2907 -3.66%
2019-02-01 0 0.410 0.400 0.425 0.400 0.420 21,000 8,465 0.4031 0.302 0.294 0.313 0.294 0.309 28,531 0.2967 1.23%
2019-01-31 0 0.405 0.405 0.410 0.400 0.410 198,000 80,305 0.4056 0.298 0.298 0.302 0.294 0.302 269,009 0.2985 2.53%
2019-01-30 0 0.395 0.380 0.395 0.380 0.395 54,000 20,535 0.3803 0.291 0.280 0.291 0.280 0.291 73,366 0.2799 1.28%
2019-01-29 0 0.390 0.375 0.400 - - 0 0 - 0.287 0.276 0.294 - - 0 - 0.00%
2019-01-28 0 0.390 0.380 0.390 0.390 0.400 31,000 12,100 0.3903 0.287 0.280 0.287 0.287 0.294 42,118 0.2873 -2.50%
2019-01-25 0 0.400 0.390 0.400 - - 0 0 - 0.294 0.287 0.294 - - 0 - 0.00%
2019-01-24 0 0.400 0.390 0.400 0.400 0.400 5,000 1,955 0.3910 0.294 0.287 0.294 0.294 0.294 6,793 0.2878 2.56%
2019-01-23 0 0.390 0.380 0.400 0.385 0.400 51,000 19,875 0.3897 0.287 0.280 0.294 0.283 0.294 69,290 0.2868 2.63%
2019-01-22 0 0.380 0.380 0.395 0.380 0.400 48,000 18,660 0.3888 0.280 0.280 0.291 0.280 0.294 65,214 0.2861 -1.30%
2019-01-21 0 0.385 0.380 0.390 0.375 0.390 8,000 3,025 0.3781 0.283 0.280 0.287 0.276 0.287 10,869 0.2783 -1.28%
2019-01-18 0 0.390 0.380 0.400 - - 0 0 - 0.287 0.280 0.294 - - 0 - 0.00%
2019-01-17 0 0.390 0.380 0.390 0.380 0.390 44,000 16,960 0.3855 0.287 0.280 0.287 0.280 0.287 59,780 0.2837 0.00%
2019-01-16 0 0.390 0.375 0.390 - - 0 0 - 0.287 0.276 0.287 - - 0 - 0.00%
2019-01-15 0 0.390 0.380 0.390 - - 0 0 - 0.287 0.280 0.287 - - 0 - 0.00%
2019-01-14 0 0.390 0.365 0.395 - - 0 0 - 0.287 0.269 0.291 - - 0 - 0.00%
2019-01-11 0 0.390 0.390 0.395 0.390 0.400 206,000 81,235 0.3943 0.287 0.287 0.291 0.287 0.294 279,878 0.2903 0.00%
2019-01-10 0 0.390 0.380 0.395 0.385 0.395 150,000 58,410 0.3894 0.287 0.280 0.291 0.283 0.291 203,795 0.2866 2.63%
2019-01-09 0 0.380 0.375 0.380 0.370 0.385 32,000 12,065 0.3770 0.280 0.276 0.280 0.272 0.283 43,476 0.2775 2.70%
2019-01-08 0 0.370 0.370 0.390 0.360 0.375 208,000 77,360 0.3719 0.272 0.272 0.287 0.265 0.276 282,596 0.2737 2.78%
2019-01-07 0 0.360 0.350 0.360 0.370 0.370 28,000 10,360 0.3700 0.265 0.258 0.265 0.272 0.272 38,042 0.2723 -2.70%
2019-01-04 0 0.370 0.355 0.375 0.355 0.370 3,000 1,095 0.3650 0.272 0.261 0.276 0.261 0.272 4,076 0.2687 2.78%
2019-01-03 0 0.360 0.360 0.390 0.355 0.360 83,000 29,720 0.3581 0.265 0.265 0.287 0.261 0.265 112,767 0.2636 0.00%
2019-01-02 0 0.360 0.360 0.385 - - 0 0 - 0.265 0.265 0.283 - - 0 - 0.00%
2018-12-31 0 0.360 0.355 0.375 0.360 0.360 60,000 21,600 0.3600 0.265 0.261 0.276 0.265 0.265 81,518 0.2650 0.00%
2018-12-28 0 0.360 0.355 0.380 0.360 0.360 16,000 5,760 0.3600 0.265 0.261 0.280 0.265 0.265 21,738 0.2650 0.00%
2018-12-27 0 0.360 0.360 0.375 0.355 0.360 45,000 16,125 0.3583 0.265 0.265 0.276 0.261 0.265 61,138 0.2637 -5.26%
2018-12-24 0 0.380 0.360 0.380 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2018-12-21 0 0.380 0.360 0.380 0.360 0.380 6,000 2,240 0.3733 0.280 0.265 0.280 0.265 0.280 8,152 0.2748 0.00%
2018-12-20 0 0.380 0.360 0.380 0.360 0.380 4,000 1,480 0.3700 0.280 0.265 0.280 0.265 0.280 5,435 0.2723 -1.30%
2018-12-19 0 0.385 0.365 0.385 - - 0 0 - 0.283 0.269 0.283 - - 0 - 0.00%
2018-12-18 0 0.385 0.365 0.395 0.375 0.385 153,000 57,405 0.3752 0.283 0.269 0.291 0.276 0.283 207,871 0.2762 1.32%
2018-12-17 0 0.380 0.375 0.385 0.380 0.385 121,000 45,985 0.3800 0.280 0.276 0.283 0.280 0.283 164,395 0.2797 -2.56%
2018-12-14 0 0.390 0.380 0.390 0.385 0.400 161,000 62,140 0.3860 0.287 0.280 0.287 0.283 0.294 218,740 0.2841 0.00%
2018-12-13 0 0.390 0.385 0.395 0.385 0.400 163,000 62,970 0.3863 0.287 0.283 0.291 0.283 0.294 221,457 0.2843 -2.50%
2018-12-12 0 0.400 0.380 0.400 0.380 0.400 8,000 3,060 0.3825 0.294 0.280 0.294 0.280 0.294 10,869 0.2815 5.02%
2018-12-11 0 0.395 0.390 0.395 0.390 0.390 40,000 15,600 0.3900 0.280 0.277 0.280 0.277 0.277 56,360 0.2768 0.00%
2018-12-10 0 0.395 0.385 0.395 0.385 0.395 354,000 139,075 0.3929 0.280 0.273 0.280 0.273 0.280 498,786 0.2788 2.60%
2018-12-07 0 0.385 0.385 0.390 0.385 0.400 233,000 90,890 0.3901 0.273 0.273 0.277 0.273 0.284 328,297 0.2769 -4.94%
2018-12-06 0 0.405 0.390 0.405 - - 0 0 - 0.287 0.277 0.287 - - 0 - -1.22%
2018-12-05 0 0.410 0.395 0.410 0.400 0.415 219,000 87,630 0.4001 0.291 0.280 0.291 0.284 0.295 308,571 0.2840 1.23%
2018-12-04 0 0.405 0.390 0.405 0.400 0.405 52,000 20,965 0.4032 0.287 0.277 0.287 0.284 0.287 73,268 0.2861 -1.22%
2018-12-03 0 0.410 0.410 0.415 0.410 0.420 91,000 37,760 0.4149 0.291 0.291 0.295 0.291 0.298 128,219 0.2945 -1.20%
2018-11-30 0 0.415 0.410 0.415 0.400 0.415 762,000 310,730 0.4078 0.295 0.291 0.295 0.284 0.295 1,073,658 0.2894 0.00%
2018-11-29 0 0.415 0.405 0.415 0.405 0.420 503,000 207,770 0.4131 0.295 0.287 0.295 0.287 0.298 708,727 0.2932 -1.19%
2018-11-28 0 0.420 0.405 0.420 0.400 0.425 960,000 396,580 0.4131 0.298 0.287 0.298 0.284 0.302 1,352,640 0.2932 0.00%
2018-11-27 0 0.420 0.405 0.420 0.400 0.420 335,000 138,700 0.4140 0.298 0.287 0.298 0.284 0.298 472,015 0.2938 3.70%
2018-11-26 0 0.405 0.405 0.415 0.405 0.435 644,000 269,680 0.4188 0.287 0.287 0.295 0.287 0.309 907,396 0.2972 -3.57%
2018-11-23 0 0.420 0.410 0.420 0.410 0.425 376,000 157,795 0.4197 0.298 0.291 0.298 0.291 0.302 529,784 0.2978 3.70%
2018-11-22 0 0.405 0.405 0.425 0.405 0.425 318,000 134,245 0.4222 0.287 0.287 0.302 0.287 0.302 448,062 0.2996 -2.41%
2018-11-21 0 0.415 0.415 0.420 0.410 0.420 461,000 191,370 0.4151 0.295 0.295 0.298 0.291 0.298 649,549 0.2946 2.47%
2018-11-20 0 0.405 0.400 0.410 0.400 0.435 306,000 127,685 0.4173 0.287 0.284 0.291 0.284 0.309 431,154 0.2961 -4.71%
2018-11-19 0 0.425 0.410 0.430 0.410 0.430 308,000 131,545 0.4271 0.302 0.291 0.305 0.291 0.305 433,972 0.3031 2.41%
2018-11-16 0 0.415 0.405 0.415 0.410 0.420 161,000 66,170 0.4110 0.295 0.287 0.295 0.291 0.298 226,849 0.2917 -1.19%
2018-11-15 0 0.420 0.415 0.420 0.400 0.425 530,000 221,300 0.4175 0.298 0.295 0.298 0.284 0.302 746,770 0.2963 5.00%
2018-11-14 0 0.400 0.400 0.415 0.400 0.400 136,000 54,400 0.4000 0.284 0.284 0.295 0.284 0.284 191,624 0.2839 0.00%
2018-11-13 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 0.284 0.273 0.284 0.284 0.284 28,180 0.2839 0.00%
2018-11-12 0 0.400 0.385 0.410 - - 0 0 - 0.284 0.273 0.291 - - 0 - 0.00%
2018-11-09 0 0.400 0.390 0.405 - - 0 0 - 0.284 0.277 0.287 - - 0 - 0.00%
2018-11-08 0 0.400 0.395 0.405 0.395 0.410 132,000 52,270 0.3960 0.284 0.280 0.287 0.280 0.291 185,988 0.2810 2.56%
2018-11-07 0 0.390 0.390 0.405 0.390 0.395 31,000 12,095 0.3902 0.277 0.277 0.287 0.277 0.280 43,679 0.2769 -1.27%
2018-11-06 0 0.395 0.390 0.400 0.390 0.395 522,000 203,830 0.3905 0.280 0.277 0.284 0.277 0.280 735,498 0.2771 0.00%
2018-11-05 0 0.395 0.390 0.395 0.390 0.395 162,000 63,730 0.3934 0.280 0.277 0.280 0.277 0.280 228,258 0.2792 0.00%
2018-11-02 0 0.395 0.395 0.400 0.395 0.410 150,000 59,450 0.3963 0.280 0.280 0.284 0.280 0.291 211,350 0.2813 -3.66%
2018-11-01 0 0.410 0.395 0.415 0.405 0.410 35,000 14,270 0.4077 0.291 0.280 0.295 0.287 0.291 49,315 0.2894 1.23%
2018-10-31 0 0.405 0.395 0.410 0.405 0.405 5,000 2,025 0.4050 0.287 0.280 0.291 0.287 0.287 7,045 0.2874 0.00%
2018-10-30 0 0.405 0.400 0.410 0.395 0.410 65,000 25,725 0.3958 0.287 0.284 0.291 0.280 0.291 91,585 0.2809 -2.41%
2018-10-29 0 0.415 0.415 0.420 0.400 0.445 1,992,000 842,910 0.4231 0.295 0.295 0.298 0.284 0.316 2,806,728 0.3003 5.06%
2018-10-26 0 0.395 0.380 0.395 0.385 0.395 80,000 31,410 0.3926 0.280 0.270 0.280 0.273 0.280 112,720 0.2787 0.00%
2018-10-25 0 0.395 0.390 0.405 0.395 0.410 238,000 95,245 0.4002 0.280 0.277 0.287 0.280 0.291 335,342 0.2840 -4.82%
2018-10-24 0 0.415 0.405 0.415 0.415 0.415 40,000 16,600 0.4150 0.295 0.287 0.295 0.295 0.295 56,360 0.2945 1.22%
2018-10-23 0 0.410 0.405 0.420 0.410 0.420 273,000 112,495 0.4121 0.291 0.287 0.298 0.291 0.298 384,657 0.2925 -3.53%
2018-10-22 0 0.425 0.415 0.440 0.415 0.435 404,000 171,360 0.4242 0.302 0.295 0.312 0.295 0.309 569,236 0.3010 -2.30%
2018-10-19 0 0.435 0.430 0.450 0.425 0.440 365,000 159,325 0.4365 0.309 0.305 0.319 0.302 0.312 514,285 0.3098 -2.25%
2018-10-18 0 0.445 0.425 0.455 - - 0 0 - 0.316 0.302 0.323 - - 0 - 0.00%
2018-10-16 0 0.445 0.440 0.450 0.430 0.460 145,000 64,570 0.4453 0.316 0.312 0.319 0.305 0.326 204,305 0.3160 -3.26%
2018-10-15 0 0.460 0.435 0.460 - - 0 0 - 0.326 0.309 0.326 - - 0 - 0.00%
2018-10-12 0 0.460 0.445 0.460 - - 0 0 - 0.326 0.316 0.326 - - 0 - -2.13%
2018-10-11 0 0.470 0.435 0.470 - - 0 0 - 0.334 0.309 0.334 - - 0 - 0.00%
2018-10-10 0 0.470 0.450 0.470 0.465 0.470 177,000 83,080 0.4694 0.334 0.319 0.334 0.330 0.334 249,393 0.3331 2.17%
2018-10-09 0 0.460 0.450 0.460 0.460 0.460 10,000 4,600 0.4600 0.326 0.319 0.326 0.326 0.326 14,090 0.3265 0.00%
2018-10-08 0 0.460 0.450 0.480 0.455 0.460 159,000 73,030 0.4593 0.326 0.319 0.341 0.323 0.326 224,031 0.3260 -1.08%
2018-10-05 0 0.465 0.465 0.480 0.465 0.480 260,000 122,725 0.4720 0.330 0.330 0.341 0.330 0.341 366,340 0.3350 0.00%
2018-10-04 0 0.465 0.465 0.475 0.460 0.465 95,000 43,995 0.4631 0.330 0.330 0.337 0.326 0.330 133,855 0.3287 0.00%
2018-10-03 0 0.465 0.460 0.485 0.465 0.465 30,000 13,950 0.4650 0.330 0.326 0.344 0.330 0.330 42,270 0.3300 -1.06%
2018-10-02 0 0.470 0.470 0.480 0.470 0.480 252,000 120,895 0.4797 0.334 0.334 0.341 0.334 0.341 355,068 0.3405 0.00%
2018-09-28 0 0.470 0.460 0.475 - - 1,000 470 0.4700 0.334 0.326 0.337 - - 1,409 0.3336 0.00%
2018-09-27 0 0.470 0.460 0.480 0.460 0.460 27,000 12,420 0.4600 0.334 0.326 0.341 0.326 0.326 38,043 0.3265 0.00%
2018-09-26 0 0.470 0.450 0.480 - - 0 0 - 0.334 0.319 0.341 - - 0 - 0.00%
2018-09-24 0 0.470 0.465 0.485 0.460 0.470 246,000 114,695 0.4662 0.334 0.330 0.344 0.326 0.334 346,614 0.3309 -3.09%
2018-09-21 0 0.485 0.485 0.490 0.470 0.485 66,000 31,920 0.4836 0.344 0.344 0.348 0.334 0.344 92,994 0.3432 4.30%
2018-09-20 0 0.465 0.465 0.480 0.465 0.480 28,000 13,425 0.4795 0.330 0.330 0.341 0.330 0.341 39,452 0.3403 -3.12%
2018-09-19 0 0.480 0.465 0.480 0.480 0.480 135,000 64,800 0.4800 0.341 0.330 0.341 0.341 0.341 190,215 0.3407 1.05%
2018-09-18 0 0.475 0.455 0.475 0.440 0.475 364,000 168,080 0.4618 0.337 0.323 0.337 0.312 0.337 512,876 0.3277 7.95%
2018-09-17 0 0.440 0.435 0.440 0.440 0.445 122,000 53,880 0.4416 0.312 0.309 0.312 0.312 0.316 171,898 0.3134 -1.12%
2018-09-14 0 0.445 0.445 0.450 0.445 0.445 42,000 18,690 0.4450 0.316 0.316 0.319 0.316 0.316 59,178 0.3158 0.00%
2018-09-13 0 0.445 0.445 0.460 0.445 0.460 180,000 80,425 0.4468 0.316 0.316 0.326 0.316 0.326 253,620 0.3171 -3.26%
2018-09-12 0 0.460 0.460 0.470 0.460 0.460 26,000 11,960 0.4600 0.326 0.326 0.334 0.326 0.326 36,634 0.3265 0.00%
2018-09-11 0 0.460 0.450 0.470 0.450 0.460 131,000 59,450 0.4538 0.326 0.319 0.334 0.319 0.326 184,579 0.3221 0.00%
2018-09-10 0 0.460 0.460 0.465 0.455 0.460 39,000 17,935 0.4599 0.326 0.326 0.330 0.323 0.326 54,951 0.3264 1.10%
2018-09-07 0 0.455 0.455 0.480 0.455 0.480 146,000 67,255 0.4607 0.323 0.323 0.341 0.323 0.341 205,714 0.3269 -3.19%
2018-09-06 0 0.470 0.465 0.470 0.450 0.470 200,000 91,310 0.4566 0.334 0.330 0.334 0.319 0.334 281,800 0.3240 -1.05%
2018-09-05 0 0.475 0.475 0.480 0.465 0.475 274,000 130,040 0.4746 0.337 0.337 0.341 0.330 0.337 386,066 0.3368 -2.06%
2018-09-04 0 0.485 0.475 0.485 0.475 0.485 298,000 143,350 0.4810 0.344 0.337 0.344 0.337 0.344 419,882 0.3414 3.19%
2018-09-03 0 0.470 0.470 0.480 0.470 0.470 120,000 56,400 0.4700 0.334 0.334 0.341 0.334 0.334 169,080 0.3336 -2.08%
2018-08-31 0 0.480 0.480 0.490 0.480 0.490 230,000 111,750 0.4859 0.341 0.341 0.348 0.341 0.348 324,070 0.3448 -2.04%
2018-08-30 0 0.490 0.490 0.500 0.490 0.510 351,000 175,640 0.5004 0.348 0.348 0.355 0.348 0.362 494,559 0.3551 0.00%
2018-08-29 0 0.490 0.485 0.510 0.490 0.520 106,000 53,880 0.5083 0.348 0.344 0.362 0.348 0.369 149,354 0.3608 -5.77%
2018-08-28 0 0.520 0.500 0.520 0.510 0.520 90,000 46,140 0.5127 0.369 0.355 0.369 0.362 0.369 126,810 0.3639 0.00%
2018-08-27 0 0.520 0.510 0.520 0.520 0.530 384,000 201,390 0.5245 0.369 0.362 0.369 0.369 0.376 541,056 0.3722 1.96%
2018-08-24 0 0.510 0.500 0.510 0.510 0.530 340,000 175,400 0.5159 0.362 0.355 0.362 0.362 0.376 479,060 0.3661 3.03%
2018-08-23 0 0.495 0.495 0.510 0.495 0.530 380,000 195,290 0.5139 0.351 0.351 0.362 0.351 0.376 535,420 0.3647 -1.00%
2018-08-22 0 0.500 0.480 0.500 0.480 0.500 50,000 24,900 0.4980 0.355 0.341 0.355 0.341 0.355 70,450 0.3534 -1.96%
2018-08-21 0 0.510 0.510 0.520 0.500 0.530 282,000 149,040 0.5285 0.362 0.362 0.369 0.355 0.376 397,338 0.3751 2.00%
2018-08-20 0 0.500 0.495 0.500 0.500 0.510 176,000 88,760 0.5043 0.355 0.351 0.355 0.355 0.362 247,984 0.3579 -1.96%
2018-08-17 0 0.510 0.490 0.510 0.475 0.510 225,000 112,870 0.5016 0.362 0.348 0.362 0.337 0.362 317,025 0.3560 6.25%
2018-08-16 0 0.480 0.480 0.495 0.470 0.495 94,000 45,810 0.4873 0.341 0.341 0.351 0.334 0.351 132,446 0.3459 -2.04%
2018-08-15 0 0.490 0.475 0.490 0.460 0.530 1,223,000 589,755 0.4822 0.348 0.337 0.348 0.326 0.376 1,723,207 0.3422 6.52%
2018-08-14 0 0.460 0.450 0.460 0.450 0.480 310,000 142,705 0.4603 0.326 0.319 0.326 0.319 0.341 436,790 0.3267 0.00%
2018-08-13 0 0.460 0.460 0.475 0.450 0.465 176,000 80,640 0.4582 0.326 0.326 0.337 0.319 0.330 247,984 0.3252 -3.16%
2018-08-10 0 0.475 0.475 0.485 0.475 0.485 212,000 102,560 0.4838 0.337 0.337 0.344 0.337 0.344 298,708 0.3433 -2.06%
2018-08-09 0 0.485 0.470 0.485 0.465 0.485 22,000 10,630 0.4832 0.344 0.334 0.344 0.330 0.344 30,998 0.3429 4.30%
2018-08-08 0 0.465 0.465 0.480 0.465 0.465 20,000 9,300 0.4650 0.330 0.330 0.341 0.330 0.330 28,180 0.3300 0.00%
2018-08-07 0 0.465 0.465 0.470 0.465 0.470 320,000 149,575 0.4674 0.330 0.330 0.334 0.330 0.334 450,880 0.3317 -1.06%
2018-08-06 0 0.470 0.465 0.470 0.465 0.470 112,000 52,390 0.4678 0.334 0.330 0.334 0.330 0.334 157,808 0.3320 0.00%
2018-08-03 0 0.470 0.470 0.480 0.470 0.485 205,000 98,265 0.4793 0.334 0.334 0.341 0.334 0.344 288,845 0.3402 -6.00%
2018-08-02 0 0.500 0.465 0.500 0.500 0.500 9,000 4,500 0.5000 0.355 0.330 0.355 0.355 0.355 12,681 0.3549 -1.96%
2018-08-01 0 0.510 0.500 0.510 0.510 0.510 110,000 56,020 0.5093 0.362 0.355 0.362 0.362 0.362 154,990 0.3614 0.00%
2018-07-31 0 0.510 0.500 0.520 0.510 0.520 355,000 181,860 0.5123 0.362 0.355 0.369 0.362 0.369 500,195 0.3636 -1.92%
2018-07-30 0 0.520 0.510 0.520 0.520 0.520 115,000 59,800 0.5200 0.369 0.362 0.369 0.369 0.369 162,035 0.3691 0.00%
2018-07-27 0 0.520 0.520 0.530 0.520 0.540 33,000 17,520 0.5309 0.369 0.369 0.376 0.369 0.383 46,497 0.3768 0.00%
2018-07-26 0 0.520 0.510 0.530 0.520 0.540 173,000 91,140 0.5268 0.369 0.362 0.376 0.369 0.383 243,757 0.3739 4.00%
2018-07-25 0 0.500 0.500 0.510 0.500 0.520 276,000 138,800 0.5029 0.355 0.355 0.362 0.355 0.369 388,884 0.3569 0.00%
2018-07-24 0 0.500 0.500 0.510 0.495 0.510 182,000 90,615 0.4979 0.355 0.355 0.362 0.351 0.362 256,438 0.3534 2.04%
2018-07-23 0 0.490 0.485 0.495 0.490 0.495 263,000 129,410 0.4921 0.348 0.344 0.351 0.348 0.351 370,567 0.3492 -1.01%
2018-07-20 0 0.495 0.495 0.510 0.495 0.520 365,000 186,470 0.5109 0.351 0.351 0.362 0.351 0.369 514,285 0.3626 -1.00%
2018-07-19 0 0.500 0.500 0.510 0.500 0.520 227,000 115,960 0.5108 0.355 0.355 0.362 0.355 0.369 319,843 0.3626 0.00%
2018-07-18 0 0.500 0.485 0.500 0.490 0.510 220,000 109,725 0.4988 0.355 0.344 0.355 0.348 0.362 309,980 0.3540 1.01%
2018-07-17 0 0.495 0.480 0.495 0.480 0.495 206,000 99,060 0.4809 0.351 0.341 0.351 0.341 0.351 290,254 0.3413 1.02%
2018-07-16 0 0.490 0.485 0.490 0.490 0.495 199,000 97,550 0.4902 0.348 0.344 0.348 0.348 0.351 280,391 0.3479 -1.01%
2018-07-13 0 0.495 0.485 0.495 0.495 0.510 185,000 93,175 0.5036 0.351 0.344 0.351 0.351 0.362 260,665 0.3575 -2.94%
2018-07-12 0 0.510 0.500 0.510 0.450 0.510 824,000 416,400 0.5053 0.362 0.355 0.362 0.319 0.362 1,161,016 0.3587 2.00%
2018-07-11 0 0.500 0.495 0.500 0.495 0.530 1,163,000 585,475 0.5034 0.355 0.351 0.355 0.351 0.376 1,638,667 0.3573 -3.85%
2018-07-10 0 0.520 0.510 0.520 0.510 0.530 169,000 87,230 0.5162 0.369 0.362 0.369 0.362 0.376 238,121 0.3663 -1.89%
2018-07-09 0 0.530 0.510 0.540 0.510 0.530 431,000 226,450 0.5254 0.376 0.362 0.383 0.362 0.376 607,279 0.3729 0.00%
2018-07-06 0 0.530 0.530 0.540 0.530 0.550 429,000 231,780 0.5403 0.376 0.376 0.383 0.376 0.390 604,461 0.3834 0.00%
2018-07-05 0 0.530 0.520 0.550 0.530 0.560 916,000 493,790 0.5391 0.376 0.369 0.390 0.376 0.397 1,290,644 0.3826 -5.36%
2018-07-04 0 0.560 0.550 0.560 0.560 0.580 221,000 124,160 0.5618 0.397 0.390 0.397 0.397 0.412 311,389 0.3987 -1.75%
2018-07-03 0 0.570 0.560 0.570 0.540 0.570 1,309,000 723,590 0.5528 0.405 0.397 0.405 0.383 0.405 1,844,381 0.3923 -5.00%
2018-06-29 0 0.600 0.580 0.600 0.600 0.610 197,000 118,240 0.6002 0.426 0.412 0.426 0.426 0.433 277,573 0.4260 0.00%
2018-06-28 0 0.600 0.580 0.600 0.570 0.600 440,000 258,560 0.5876 0.426 0.412 0.426 0.405 0.426 619,960 0.4171 3.45%
2018-06-27 0 0.580 0.580 0.600 0.580 0.600 362,000 214,890 0.5936 0.412 0.412 0.426 0.412 0.426 510,058 0.4213 -3.33%
2018-06-26 0 0.600 0.590 0.600 0.590 0.620 810,000 483,930 0.5974 0.426 0.419 0.426 0.419 0.440 1,141,290 0.4240 -3.23%
2018-06-25 0 0.620 0.620 0.630 0.620 0.640 574,000 360,980 0.6289 0.440 0.440 0.447 0.440 0.454 808,766 0.4463 -6.06%
2018-06-22 0 0.660 0.640 0.660 0.650 0.660 615,000 400,100 0.6506 0.468 0.454 0.468 0.461 0.468 866,535 0.4617 0.00%
2018-06-21 0 0.660 0.650 0.660 0.650 0.660 336,000 221,660 0.6597 0.468 0.461 0.468 0.461 0.468 473,424 0.4682 0.00%
2018-06-20 0 0.660 0.660 0.670 0.640 0.670 961,000 625,110 0.6505 0.468 0.468 0.476 0.454 0.476 1,354,049 0.4617 -2.94%
2018-06-19 0 0.680 0.670 0.680 0.660 0.710 1,815,000 1,230,390 0.6779 0.483 0.476 0.483 0.468 0.504 2,557,335 0.4811 -5.56%
2018-06-15 0 0.720 0.700 0.720 0.680 0.720 2,642,000 1,878,470 0.7110 0.511 0.497 0.511 0.483 0.511 3,722,578 0.5046 6.53%
2018-06-14 0 0.690 0.690 0.700 0.680 0.720 2,787,000 1,916,420 0.6876 0.480 0.480 0.487 0.473 0.501 4,008,920 0.4780 -5.48%
2018-06-13 0 0.730 0.720 0.730 0.710 0.730 2,363,000 1,718,850 0.7274 0.507 0.501 0.507 0.494 0.507 3,399,024 0.5057 2.82%
2018-06-12 0 0.710 0.710 0.720 0.690 0.720 1,708,000 1,202,340 0.7039 0.494 0.494 0.501 0.480 0.501 2,456,848 0.4894 2.90%
2018-06-11 0 0.690 0.680 0.700 0.660 0.690 1,801,000 1,225,080 0.6802 0.480 0.473 0.487 0.459 0.480 2,590,623 0.4729 2.99%
2018-06-08 0 0.670 0.660 0.680 0.650 0.670 547,000 362,650 0.6630 0.466 0.459 0.473 0.452 0.466 786,824 0.4609 0.00%
2018-06-07 0 0.670 0.660 0.670 0.660 0.680 134,000 89,570 0.6684 0.466 0.459 0.466 0.459 0.473 192,750 0.4647 -1.47%
2018-06-06 0 0.680 0.670 0.680 0.660 0.680 1,507,000 998,050 0.6623 0.473 0.466 0.473 0.459 0.473 2,167,723 0.4604 1.49%
2018-06-05 0 0.670 0.660 0.670 0.650 0.680 2,695,000 1,795,660 0.6663 0.466 0.459 0.466 0.452 0.473 3,876,584 0.4632 -2.90%
2018-06-04 0 0.690 0.690 0.700 0.690 0.710 597,000 417,760 0.6998 0.480 0.480 0.487 0.480 0.494 858,746 0.4865 -1.43%
2018-06-01 0 0.700 0.700 0.710 0.690 0.710 538,000 377,220 0.7012 0.487 0.487 0.494 0.480 0.494 773,878 0.4874 1.45%
2018-05-31 0 0.690 0.690 0.700 0.690 0.730 1,443,000 1,008,130 0.6986 0.480 0.480 0.487 0.480 0.507 2,075,663 0.4857 -1.43%
2018-05-30 0 0.700 0.700 0.710 0.700 0.740 1,980,000 1,418,730 0.7165 0.487 0.487 0.494 0.487 0.514 2,848,103 0.4981 -2.78%
2018-05-29 0 0.720 0.710 0.730 0.680 0.740 2,495,000 1,799,980 0.7214 0.501 0.494 0.507 0.473 0.514 3,588,897 0.5015 5.88%
2018-05-28 0 0.680 0.680 0.690 0.680 0.700 535,000 365,890 0.6839 0.473 0.473 0.480 0.473 0.487 769,563 0.4755 -1.45%
2018-05-25 0 0.690 0.690 0.700 0.690 0.700 676,000 468,020 0.6923 0.480 0.480 0.487 0.480 0.487 972,383 0.4813 0.00%
2018-05-24 0 0.690 0.690 0.700 0.690 0.700 640,000 443,790 0.6934 0.480 0.480 0.487 0.480 0.487 920,599 0.4821 -1.43%
2018-05-23 0 0.700 0.700 0.720 0.690 0.720 1,516,000 1,059,690 0.6990 0.487 0.487 0.501 0.480 0.501 2,180,669 0.4859 -1.41%
2018-05-21 0 0.710 0.700 0.710 0.700 0.720 1,831,000 1,290,970 0.7051 0.494 0.487 0.494 0.487 0.501 2,633,776 0.4902 -1.39%
2018-05-18 0 0.720 0.720 0.730 0.710 0.740 835,000 599,020 0.7174 0.501 0.501 0.507 0.494 0.514 1,201,094 0.4987 0.00%
2018-05-17 0 0.720 0.720 0.730 0.700 0.750 5,497,000 3,987,540 0.7254 0.501 0.501 0.507 0.487 0.521 7,907,081 0.5043 2.86%
2018-05-16 0 0.700 0.700 0.710 0.690 0.740 4,850,000 3,435,930 0.7084 0.487 0.487 0.494 0.480 0.514 6,976,413 0.4925 -4.11%
2018-05-15 0 0.730 0.730 0.740 0.720 0.790 3,387,000 2,551,200 0.7532 0.507 0.507 0.514 0.501 0.549 4,871,982 0.5236 4.29%
2018-05-14 0 0.700 0.700 0.710 0.680 0.710 1,444,000 990,870 0.6862 0.487 0.487 0.494 0.473 0.494 2,077,101 0.4770 1.45%
2018-05-11 0 0.690 0.690 0.700 0.690 0.720 310,000 219,220 0.7072 0.480 0.480 0.487 0.480 0.501 445,915 0.4916 0.00%
2018-05-10 0 0.690 0.690 0.710 0.690 0.710 167,000 116,660 0.6986 0.480 0.480 0.494 0.480 0.494 240,219 0.4856 -1.43%
2018-05-09 0 0.700 0.700 0.710 0.700 0.700 98,000 68,600 0.7000 0.487 0.487 0.494 0.487 0.487 140,967 0.4866 -1.41%
2018-05-08 0 0.710 0.710 0.730 0.700 0.740 380,300 275,862 0.7254 0.494 0.494 0.507 0.487 0.514 547,037 0.5043 -2.74%
2018-05-07 0 0.730 0.720 0.730 0.690 0.730 561,000 396,210 0.7063 0.507 0.501 0.507 0.480 0.507 806,962 0.4910 2.82%
2018-05-04 0 0.710 0.720 0.730 0.710 0.780 1,661,000 1,251,110 0.7532 0.494 0.501 0.507 0.494 0.542 2,389,242 0.5236 -1.39%
2018-05-03 0 0.720 0.710 0.720 0.690 0.740 578,000 415,450 0.7188 0.501 0.494 0.501 0.480 0.514 831,416 0.4997 1.41%
2018-05-02 0 0.710 0.690 0.710 0.690 0.720 1,571,000 1,104,760 0.7032 0.494 0.480 0.494 0.480 0.501 2,259,783 0.4889 -2.74%
2018-04-30 0 0.730 0.720 0.740 0.720 0.800 708,000 521,690 0.7369 0.507 0.501 0.514 0.501 0.556 1,018,413 0.5123 -5.19%
2018-04-27 0 0.770 0.750 0.770 0.720 0.790 1,097,000 832,580 0.7590 0.535 0.521 0.535 0.501 0.549 1,577,964 0.5276 2.67%
2018-04-26 0 0.750 0.730 0.750 0.710 0.750 728,000 526,670 0.7234 0.521 0.507 0.521 0.494 0.521 1,047,181 0.5029 0.00%
2018-04-25 0 0.750 0.750 0.770 0.750 0.800 875,000 674,140 0.7704 0.521 0.521 0.535 0.521 0.556 1,258,631 0.5356 -3.85%
2018-04-24 0 0.780 0.770 0.790 0.750 0.830 797,000 623,770 0.7826 0.542 0.535 0.549 0.521 0.577 1,146,433 0.5441 -6.02%
2018-04-23 0 0.830 0.820 0.830 0.810 0.840 466,000 383,860 0.8237 0.577 0.570 0.577 0.563 0.584 670,311 0.5727 -1.19%
2018-04-20 0 0.840 0.820 0.840 0.810 0.840 585,000 487,040 0.8325 0.584 0.570 0.584 0.563 0.584 841,485 0.5788 -3.45%
2018-04-19 0 0.870 0.860 0.870 0.840 0.900 1,115,000 965,570 0.8660 0.605 0.598 0.605 0.584 0.626 1,603,856 0.6020 3.57%
2018-04-18 0 0.840 0.840 0.850 0.810 0.860 1,499,000 1,248,810 0.8331 0.584 0.584 0.591 0.563 0.598 2,156,215 0.5792 5.00%
2018-04-17 0 0.800 0.790 0.820 0.790 0.960 4,587,000 3,935,270 0.8579 0.556 0.549 0.570 0.549 0.667 6,598,105 0.5964 0.00%
2018-04-16 0 0.800 0.800 0.810 0.790 0.880 1,211,000 991,690 0.8189 0.556 0.556 0.563 0.549 0.612 1,741,946 0.5693 -6.98%
2018-04-13 0 0.860 0.840 0.860 0.840 0.890 543,000 465,250 0.8568 0.598 0.584 0.598 0.584 0.619 781,071 0.5957 0.00%
2018-04-12 0 0.860 0.860 0.880 0.840 0.980 3,329,000 2,993,850 0.8993 0.598 0.598 0.612 0.584 0.681 4,788,553 0.6252 3.61%
2018-04-11 0 0.830 0.830 0.840 0.820 0.860 899,000 748,660 0.8328 0.577 0.577 0.584 0.570 0.598 1,293,154 0.5789 -2.35%
2018-04-10 0 0.850 0.850 0.870 0.830 0.910 1,146,000 988,500 0.8626 0.591 0.591 0.605 0.577 0.633 1,648,447 0.5997 -4.49%
2018-04-09 0 0.890 0.880 0.900 0.810 1.020 5,268,000 4,891,370 0.9285 0.619 0.612 0.626 0.563 0.709 7,577,679 0.6455 8.54%
2018-04-06 0 0.820 0.820 0.830 0.800 0.900 1,013,000 853,840 0.8429 0.570 0.570 0.577 0.556 0.626 1,457,135 0.5860 -4.65%
2018-04-04 0 0.860 0.840 0.860 0.840 0.940 2,269,000 1,981,140 0.8731 0.598 0.584 0.598 0.584 0.653 3,263,811 0.6070 -6.52%
2018-04-03 0 0.920 0.920 0.940 0.840 1.050 4,990,000 4,672,410 0.9364 0.640 0.640 0.653 0.584 0.730 7,177,794 0.6510 -6.12%
2018-03-29 0 0.980 0.970 0.980 0.960 1.260 8,168,000 8,424,100 1.0314 0.681 0.674 0.681 0.667 0.876 11,749,143 0.7170 -21.60%
2018-03-28 0 1.250 1.240 1.250 1.220 2.000 17,893,000 26,198,320 1.4642 0.869 0.862 0.869 0.848 1.390 25,737,931 1.0179 -30.17%
2018-03-27 0 1.790 1.780 1.800 1.670 1.950 9,006,000 16,108,980 1.7887 1.244 1.237 1.251 1.161 1.356 12,954,552 1.2435 -0.56%
2018-03-26 0 1.800 1.790 1.800 1.540 2.110 10,389,000 19,342,790 1.8619 1.251 1.244 1.251 1.071 1.467 14,943,909 1.2944 8.43%
2018-03-23 0 1.660 1.670 1.680 1.400 1.830 3,619,000 5,916,930 1.6350 1.154 1.161 1.168 0.973 1.272 5,205,699 1.1366 -7.26%
2018-03-22 0 1.790 1.790 1.800 1.650 2.480 8,033,000 15,748,560 1.9605 1.244 1.244 1.251 1.147 1.724 11,554,954 1.3629 -16.74%
2018-03-21 0 2.150 2.150 2.160 2.040 3.550 20,343,000 55,279,800 2.7174 1.495 1.495 1.502 1.418 2.468 29,262,098 1.8891 -20.07%
2018-03-20 0 2.690 2.690 2.700 1.990 3.260 21,941,000 58,227,310 2.6538 1.870 1.870 1.877 1.383 2.266 31,560,718 1.8449 40.10%
2018-03-19 0 1.920 1.910 1.920 0.910 3.690 16,865,000 38,288,570 2.2703 1.335 1.328 1.335 0.633 2.565 24,259,219 1.5783 166.67%
2018-03-16 0 0.720 0.680 0.750 - - 0 0 - 0.501 0.473 0.521 - - 0 - 0.00%
2018-03-15 0 0.720 0.680 0.720 - - 0 0 - 0.501 0.473 0.501 - - 0 - 0.00%
2018-03-14 0 0.720 0.670 0.720 0.720 0.720 40,000 28,800 0.7200 0.501 0.466 0.501 0.501 0.501 57,537 0.5005 2.86%
2018-03-13 0 0.700 0.700 0.710 0.700 0.700 13,000 9,100 0.7000 0.487 0.487 0.494 0.487 0.487 18,700 0.4866 0.00%
2018-03-12 0 0.700 0.700 0.720 - - 0 0 - 0.487 0.487 0.501 - - 0 - 0.00%
2018-03-09 0 0.700 0.670 0.700 - - 0 0 - 0.487 0.466 0.487 - - 0 - 0.00%
2018-03-08 0 0.700 0.680 0.700 0.680 0.680 41,000 27,880 0.6800 0.487 0.473 0.487 0.473 0.473 58,976 0.4727 -2.78%
2018-03-07 0 0.720 0.680 0.720 0.720 0.720 20,000 14,400 0.7200 0.501 0.473 0.501 0.501 0.501 28,769 0.5005 0.00%
2018-03-06 0 0.720 0.670 0.740 0.720 0.720 70,000 50,400 0.7200 0.501 0.466 0.514 0.501 0.501 100,691 0.5005 -2.70%
2018-03-05 0 0.740 0.720 0.740 0.740 0.740 1,000 740 0.7400 0.514 0.501 0.514 0.514 0.514 1,438 0.5144 1.37%
2018-03-02 0 0.730 0.730 0.760 0.720 0.720 1,000 720 0.7200 0.507 0.507 0.528 0.501 0.501 1,438 0.5005 -2.67%
2018-03-01 0 0.750 0.730 0.750 0.730 0.750 29,000 21,360 0.7366 0.521 0.507 0.521 0.507 0.521 41,715 0.5121 -1.32%
2018-02-28 0 0.760 0.740 0.850 0.750 0.760 3,000 2,270 0.7567 0.528 0.514 0.591 0.521 0.528 4,315 0.5260 2.70%
2018-02-27 0 0.740 0.740 0.780 0.730 0.760 47,000 34,530 0.7347 0.514 0.514 0.542 0.507 0.528 67,606 0.5107 -2.63%
2018-02-26 0 0.760 0.760 0.790 0.750 0.760 23,000 17,260 0.7504 0.528 0.528 0.549 0.521 0.528 33,084 0.5217 0.00%
2018-02-23 0 0.760 0.750 0.760 - - 0 0 - 0.528 0.521 0.528 - - 0 - 0.00%
2018-02-22 0 0.760 0.760 0.840 - - 0 0 - 0.528 0.528 0.584 - - 0 - 1.33%
2018-02-21 0 0.750 0.750 0.830 - - 0 0 - 0.521 0.521 0.577 - - 0 - 0.00%
2018-02-20 0 0.750 0.740 0.830 - - 0 0 - 0.521 0.514 0.577 - - 0 - 0.00%
2018-02-15 0 0.750 0.730 0.900 - - 0 0 - 0.521 0.507 0.626 - - 0 - 0.00%
2018-02-14 0 0.750 0.730 0.820 - - 0 0 - 0.521 0.507 0.570 - - 0 - 0.00%
2018-02-13 0 0.750 0.730 0.800 - - 0 0 - 0.521 0.507 0.556 - - 0 - 0.00%
2018-02-12 0 0.750 0.730 0.750 - - 0 0 - 0.521 0.507 0.521 - - 0 - 0.00%
2018-02-09 0 0.750 0.730 0.820 - - 0 0 - 0.521 0.507 0.570 - - 0 - 0.00%
2018-02-08 0 0.750 0.730 0.820 - - 0 0 - 0.521 0.507 0.570 - - 0 - 0.00%
2018-02-07 0 0.750 0.750 0.820 0.740 0.750 27,000 20,230 0.7493 0.521 0.521 0.570 0.514 0.521 38,838 0.5209 -6.25%
2018-02-06 0 0.800 0.730 0.800 - - 0 0 - 0.556 0.507 0.556 - - 0 - 0.00%
2018-02-05 0 0.800 0.750 0.800 - - 0 0 - 0.556 0.521 0.556 - - 0 - 0.00%
2018-02-02 0 0.800 0.780 0.820 - - 0 0 - 0.556 0.542 0.570 - - 0 - 0.00%
2018-02-01 0 0.800 0.780 0.800 - - 0 0 - 0.556 0.542 0.556 - - 0 - 0.00%
2018-01-31 0 0.800 0.780 0.850 - - 0 0 - 0.556 0.542 0.591 - - 0 - 0.00%
2018-01-30 0 0.800 0.800 0.830 - - 0 0 - 0.556 0.556 0.577 - - 0 - 0.00%
2018-01-29 0 0.800 0.800 0.850 0.770 0.800 4,000 3,110 0.7775 0.556 0.556 0.591 0.535 0.556 5,754 0.5405 0.00%
2018-01-26 0 0.800 0.780 0.860 0.800 0.800 2,000 1,600 0.8000 0.556 0.542 0.598 0.556 0.556 2,877 0.5562 0.00%
2018-01-25 0 0.800 0.780 0.800 - - 0 0 - 0.556 0.542 0.556 - - 0 - 0.00%
2018-01-24 0 0.800 0.780 0.890 - - 0 0 - 0.556 0.542 0.619 - - 0 - 0.00%
2018-01-23 0 0.800 0.760 0.890 - - 0 0 - 0.556 0.528 0.619 - - 0 - 0.00%
2018-01-22 0 0.800 0.800 0.830 0.800 0.800 16,000 12,800 0.8000 0.556 0.556 0.577 0.556 0.556 23,015 0.5562 0.00%
2018-01-19 0 0.800 0.800 0.810 0.780 0.800 3,000 2,360 0.7867 0.556 0.556 0.563 0.542 0.556 4,315 0.5469 2.56%
2018-01-18 0 0.780 0.760 0.790 0.780 0.780 15,000 11,700 0.7800 0.542 0.528 0.549 0.542 0.542 21,577 0.5423 -1.27%
2018-01-17 0 0.790 0.790 0.800 0.790 0.800 13,000 10,380 0.7985 0.549 0.549 0.556 0.549 0.556 18,700 0.5551 -1.25%
2018-01-16 0 0.800 0.760 0.800 0.830 0.830 1,000 830 0.8300 0.556 0.528 0.556 0.577 0.577 1,438 0.5770 -1.23%
2018-01-15 0 0.810 0.800 0.820 0.810 0.810 48,000 38,880 0.8100 0.563 0.556 0.570 0.563 0.563 69,045 0.5631 1.25%
2018-01-12 0 0.800 0.780 0.810 - - 0 0 - 0.556 0.542 0.563 - - 0 - 0.00%
2018-01-11 0 0.800 0.800 0.810 0.800 0.820 13,000 10,630 0.8177 0.556 0.556 0.563 0.556 0.570 18,700 0.5685 0.00%
2018-01-10 0 0.800 0.800 0.830 - - 0 0 - 0.556 0.556 0.577 - - 0 - 0.00%
2018-01-09 0 0.800 0.800 0.870 0.800 0.800 57,000 45,600 0.8000 0.556 0.556 0.605 0.556 0.556 81,991 0.5562 0.00%
2018-01-08 0 0.800 0.760 0.870 - - 0 0 - 0.556 0.528 0.605 - - 0 - 0.00%
2018-01-05 0 0.800 0.760 0.860 - - 0 0 - 0.556 0.528 0.598 - - 0 - 0.00%
2018-01-04 0 0.800 0.790 0.830 0.800 0.800 30,000 24,000 0.8000 0.556 0.549 0.577 0.556 0.556 43,153 0.5562 5.26%
2018-01-03 0 0.760 0.760 0.830 0.760 0.760 10,000 7,600 0.7600 0.528 0.528 0.577 0.528 0.528 14,384 0.5284 0.00%
2018-01-02 0 0.760 0.750 0.830 - - 0 0 - 0.528 0.521 0.577 - - 0 - 0.00%
2017-12-29 0 0.760 0.730 0.830 - - 0 0 - 0.528 0.507 0.577 - - 0 - 0.00%
2017-12-28 0 0.760 0.750 0.830 - - 0 0 - 0.528 0.521 0.577 - - 0 - 0.00%
2017-12-27 0 0.760 0.750 0.830 - - 0 0 - 0.528 0.521 0.577 - - 0 - 0.00%
2017-12-22 0 0.760 0.760 0.780 0.760 0.760 483,000 367,080 0.7600 0.528 0.528 0.542 0.528 0.528 694,764 0.5284 -2.56%
2017-12-21 0 0.780 0.760 0.780 0.780 0.780 50,000 39,000 0.7800 0.542 0.528 0.542 0.542 0.542 71,922 0.5423 2.63%
2017-12-20 0 0.760 0.760 0.780 - - 0 0 - 0.528 0.528 0.542 - - 0 - 0.00%
2017-12-19 0 0.760 0.760 0.800 0.750 0.750 2,000 1,500 0.7500 0.528 0.528 0.556 0.521 0.521 2,877 0.5214 -5.00%
2017-12-18 0 0.800 0.740 0.830 0.800 0.800 7,000 5,600 0.8000 0.556 0.514 0.577 0.556 0.556 10,069 0.5562 0.00%
2017-12-15 0 0.800 0.800 0.820 - - 0 0 - 0.556 0.556 0.570 - - 0 - 0.00%
2017-12-14 0 0.800 0.800 0.900 - - 0 0 - 0.556 0.556 0.626 - - 0 - 0.00%
2017-12-13 0 0.800 0.800 0.890 0.800 0.800 5,000 4,000 0.8000 0.556 0.556 0.619 0.556 0.556 7,192 0.5562 2.56%
2017-12-12 0 0.780 0.780 0.800 0.770 0.770 15,000 11,550 0.7700 0.542 0.542 0.556 0.535 0.535 21,577 0.5353 -3.70%
2017-12-11 0 0.810 0.760 0.810 - - 0 0 - 0.563 0.528 0.563 - - 0 - -2.46%
2017-12-08 0 0.850 0.820 0.860 0.850 0.860 57,000 48,900 0.8579 0.577 0.557 0.584 0.577 0.584 83,919 0.5827 -3.41%
2017-12-07 0 0.880 0.810 0.880 - - 0 0 - 0.598 0.550 0.598 - - 0 - 0.00%
2017-12-06 0 0.880 0.880 0.900 - - 0 0 - 0.598 0.598 0.611 - - 0 - 0.00%
2017-12-05 0 0.880 0.800 0.900 - - 0 0 - 0.598 0.543 0.611 - - 0 - 0.00%
2017-12-04 0 0.880 0.800 0.900 - - 0 0 - 0.598 0.543 0.611 - - 0 - 0.00%
2017-12-01 0 0.880 0.800 0.900 - - 0 0 - 0.598 0.543 0.611 - - 0 - 0.00%
2017-11-30 0 0.880 0.800 0.900 - - 0 0 - 0.598 0.543 0.611 - - 0 - 0.00%
2017-11-29 0 0.880 0.800 0.900 - - 0 0 - 0.598 0.543 0.611 - - 0 - 0.00%
2017-11-28 0 0.880 0.800 0.900 - - 0 0 - 0.598 0.543 0.611 - - 0 - 0.00%
2017-11-27 0 0.880 0.800 0.890 0.800 0.900 36,000 31,040 0.8622 0.598 0.543 0.605 0.543 0.611 53,001 0.5856 11.39%
2017-11-24 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.537 0.537 0.543 0.537 0.537 29,445 0.5366 0.00%
2017-11-23 0 0.790 0.780 0.830 0.790 0.790 1,000 790 0.7900 0.537 0.530 0.564 0.537 0.537 1,472 0.5366 -1.25%
2017-11-22 0 0.800 0.780 0.800 - - 0 0 - 0.543 0.530 0.543 - - 0 - 0.00%
2017-11-21 0 0.800 0.800 0.820 0.750 0.820 80,000 64,020 0.8003 0.543 0.543 0.557 0.509 0.557 117,781 0.5436 -6.98%
2017-11-20 0 0.860 0.860 0.870 0.860 0.860 36,000 30,960 0.8600 0.584 0.584 0.591 0.584 0.584 53,001 0.5841 -1.15%
2017-11-17 0 0.870 0.870 0.930 0.870 0.870 10,000 8,700 0.8700 0.591 0.591 0.632 0.591 0.591 14,723 0.5909 0.00%
2017-11-16 0 0.870 0.870 0.880 0.870 0.870 1,000 870 0.8700 0.591 0.591 0.598 0.591 0.591 1,472 0.5909 -5.43%
2017-11-15 0 0.920 0.870 0.920 - - 0 0 - 0.625 0.591 0.625 - - 0 - 0.00%
2017-11-14 0 0.920 0.870 0.920 - - 0 0 - 0.625 0.591 0.625 - - 0 - 0.00%
2017-11-13 0 0.920 0.870 0.930 - - 0 0 - 0.625 0.591 0.632 - - 0 - 0.00%
2017-11-10 0 0.920 0.880 0.930 - - 0 0 - 0.625 0.598 0.632 - - 0 - 0.00%
2017-11-09 0 0.920 0.880 0.920 - - 0 0 - 0.625 0.598 0.625 - - 0 - 0.00%
2017-11-08 0 0.920 0.880 0.920 - - 0 0 - 0.625 0.598 0.625 - - 0 - 0.00%
2017-11-07 0 0.920 0.880 0.930 - - 0 0 - 0.625 0.598 0.632 - - 0 - 0.00%
2017-11-06 0 0.920 0.870 0.930 - - 0 0 - 0.625 0.591 0.632 - - 0 - 0.00%
2017-11-03 0 0.920 0.870 0.930 - - 0 0 - 0.625 0.591 0.632 - - 0 - 0.00%
2017-11-02 0 0.920 0.870 0.920 - - 0 0 - 0.625 0.591 0.625 - - 0 - 0.00%
2017-11-01 0 0.920 0.870 0.940 - - 0 0 - 0.625 0.591 0.638 - - 0 - 0.00%
2017-10-31 0 0.920 0.870 0.940 - - 0 0 - 0.625 0.591 0.638 - - 0 - 0.00%
2017-10-30 0 0.920 0.870 0.940 - - 0 0 - 0.625 0.591 0.638 - - 0 - 0.00%
2017-10-27 0 0.920 0.880 0.940 - - 0 0 - 0.625 0.598 0.638 - - 0 - 0.00%
2017-10-26 0 0.920 0.880 0.930 - - 0 0 - 0.625 0.598 0.632 - - 0 - 0.00%
2017-10-25 0 0.920 0.880 0.940 - - 0 0 - 0.625 0.598 0.638 - - 0 - 0.00%
2017-10-24 0 0.920 0.880 0.920 - - 0 0 - 0.625 0.598 0.625 - - 0 - 0.00%
2017-10-23 0 0.920 0.870 0.940 - - 0 0 - 0.625 0.591 0.638 - - 0 - 0.00%
2017-10-20 0 0.920 0.870 0.940 - - 0 0 - 0.625 0.591 0.638 - - 0 - 0.00%
2017-10-19 0 0.920 0.870 0.940 - - 0 0 - 0.625 0.591 0.638 - - 0 - 0.00%
2017-10-18 0 0.920 0.870 0.940 - - 0 0 - 0.625 0.591 0.638 - - 0 - 0.00%
2017-10-17 0 0.920 0.900 0.940 0.910 0.920 134,000 123,240 0.9197 0.625 0.611 0.638 0.618 0.625 197,283 0.6247 0.00%
2017-10-16 0 0.920 0.900 0.920 - - 0 0 - 0.625 0.611 0.625 - - 0 - -1.08%
2017-10-13 0 0.930 0.900 0.930 - - 0 0 - 0.632 0.611 0.632 - - 0 - 0.00%
2017-10-12 0 0.930 0.900 0.930 - - 0 0 - 0.632 0.611 0.632 - - 0 - 0.00%
2017-10-11 0 0.930 0.900 0.930 - - 0 0 - 0.632 0.611 0.632 - - 0 - 0.00%
2017-10-10 0 0.930 0.870 0.950 0.930 0.930 18,000 16,740 0.9300 0.632 0.591 0.645 0.632 0.632 26,501 0.6317 0.00%
2017-10-09 0 0.930 0.910 0.930 0.870 0.930 3,000 2,670 0.8900 0.632 0.618 0.632 0.591 0.632 4,417 0.6045 -1.06%
2017-10-06 0 0.940 0.880 0.940 0.940 0.940 2,000 1,880 0.9400 0.638 0.598 0.638 0.638 0.638 2,945 0.6385 4.44%
2017-10-04 0 0.900 0.900 0.910 0.900 0.900 21,000 18,900 0.9000 0.611 0.611 0.618 0.611 0.611 30,918 0.6113 -2.17%
2017-10-03 0 0.920 0.900 0.940 - - 0 0 - 0.625 0.611 0.638 - - 0 - 0.00%
2017-09-29 0 0.920 0.900 0.930 0.920 0.920 3,000 2,760 0.9200 0.625 0.611 0.632 0.625 0.625 4,417 0.6249 0.00%
2017-09-28 0 0.920 0.920 0.950 0.910 0.910 22,000 20,020 0.9100 0.625 0.625 0.645 0.618 0.618 32,390 0.6181 -6.12%
2017-09-27 0 0.980 0.920 0.980 0.980 0.980 18,000 17,640 0.9800 0.666 0.625 0.666 0.666 0.666 26,501 0.6656 1.03%
2017-09-26 0 0.970 0.920 0.980 - - 0 0 - 0.659 0.625 0.666 - - 0 - 0.00%
2017-09-25 0 0.970 0.920 0.970 0.970 0.970 150,000 145,500 0.9700 0.659 0.625 0.659 0.659 0.659 220,839 0.6588 3.19%
2017-09-22 0 0.940 0.920 0.950 - - 0 0 - 0.638 0.625 0.645 - - 0 - 0.00%
2017-09-21 0 0.940 0.900 1.090 - - 0 0 - 0.638 0.611 0.740 - - 0 - 0.00%
2017-09-20 0 0.940 0.940 0.960 0.940 0.940 19,000 17,860 0.9400 0.638 0.638 0.652 0.638 0.638 27,973 0.6385 0.00%
2017-09-19 0 0.940 0.900 0.940 - - 0 0 - 0.638 0.611 0.638 - - 0 - 0.00%
2017-09-18 0 0.940 0.900 0.940 - - 0 0 - 0.638 0.611 0.638 - - 0 - 0.00%
2017-09-15 0 0.940 0.900 0.960 - - 0 0 - 0.638 0.611 0.652 - - 0 - 0.00%
2017-09-14 0 0.940 0.900 0.960 - - 0 0 - 0.638 0.611 0.652 - - 0 - 0.00%
2017-09-13 0 0.940 0.940 1.090 0.900 0.940 4,000 3,640 0.9100 0.638 0.638 0.740 0.611 0.638 5,889 0.6181 0.00%
2017-09-12 0 0.940 0.900 0.940 - - 0 0 - 0.638 0.611 0.638 - - 0 - 0.00%
2017-09-11 0 0.940 0.900 0.940 - - 0 0 - 0.638 0.611 0.638 - - 0 - -1.05%
2017-09-08 0 0.950 0.900 0.950 - - 0 0 - 0.645 0.611 0.645 - - 0 - 0.00%
2017-09-07 0 0.950 0.900 0.960 - - 0 0 - 0.645 0.611 0.652 - - 0 - 0.00%
2017-09-06 0 0.950 0.950 0.980 0.940 0.940 65,000 61,100 0.9400 0.645 0.645 0.666 0.638 0.638 95,697 0.6385 1.06%
2017-09-05 0 0.940 0.940 0.980 0.940 0.940 9,000 8,460 0.9400 0.638 0.638 0.666 0.638 0.638 13,250 0.6385 0.00%
2017-09-04 0 0.940 0.940 0.980 - - 0 0 - 0.638 0.638 0.666 - - 0 - 0.00%
2017-09-01 0 0.940 0.940 0.980 - - 0 0 - 0.638 0.638 0.666 - - 0 - 0.00%
2017-08-31 0 0.940 0.940 0.990 - - 0 0 - 0.638 0.638 0.672 - - 0 - 0.00%
2017-08-30 0 0.940 0.940 0.980 - - 0 0 - 0.638 0.638 0.666 - - 0 - 0.00%
2017-08-29 0 0.940 0.940 1.030 - - 0 0 - 0.638 0.638 0.700 - - 0 - 0.00%
2017-08-28 0 0.940 0.940 1.030 0.940 0.940 29,000 27,260 0.9400 0.638 0.638 0.700 0.638 0.638 42,696 0.6385 -1.05%
2017-08-25 0 0.950 0.940 1.030 - - 0 0 - 0.645 0.638 0.700 - - 0 - 0.00%
2017-08-24 0 0.950 0.950 1.030 0.950 0.950 8,000 7,600 0.9500 0.645 0.645 0.700 0.645 0.645 11,778 0.6453 0.00%
2017-08-22 0 0.950 0.940 1.030 - - 0 0 - 0.645 0.638 0.700 - - 0 - 0.00%
2017-08-21 0 0.950 0.950 1.030 0.940 0.940 1,000 940 0.9400 0.645 0.645 0.700 0.638 0.638 1,472 0.6385 -1.04%
2017-08-18 0 0.960 0.950 1.030 - - 0 0 - 0.652 0.645 0.700 - - 0 - 0.00%
2017-08-17 0 0.960 0.950 1.000 - - 0 0 - 0.652 0.645 0.679 - - 0 - 0.00%
2017-08-16 0 0.960 0.960 1.030 - - 0 0 - 0.652 0.652 0.700 - - 0 - 0.00%
2017-08-15 0 0.960 0.960 1.030 - - 0 0 - 0.652 0.652 0.700 - - 0 - 1.05%
2017-08-14 0 0.950 0.950 1.030 - - 0 0 - 0.645 0.645 0.700 - - 0 - 0.00%
2017-08-11 0 0.950 0.950 0.960 0.950 0.950 20,000 19,000 0.9500 0.645 0.645 0.652 0.645 0.645 29,445 0.6453 -1.04%
2017-08-10 0 0.960 0.960 1.030 0.960 0.960 16,000 15,360 0.9600 0.652 0.652 0.700 0.652 0.652 23,556 0.6521 0.00%
2017-08-09 0 0.960 0.960 1.000 0.950 0.950 5,000 4,750 0.9500 0.652 0.652 0.679 0.645 0.645 7,361 0.6453 0.00%
2017-08-08 0 0.960 0.960 1.020 0.960 0.960 37,000 35,520 0.9600 0.652 0.652 0.693 0.652 0.652 54,474 0.6521 0.00%
2017-08-07 0 0.960 0.960 1.030 0.960 1.000 31,000 30,740 0.9916 0.652 0.652 0.700 0.652 0.679 45,640 0.6735 -3.03%
2017-08-04 0 0.990 0.990 1.040 0.980 0.990 16,000 15,780 0.9863 0.672 0.672 0.706 0.666 0.672 23,556 0.6699 1.02%
2017-08-03 0 0.980 0.960 0.980 0.980 1.010 38,000 37,740 0.9932 0.666 0.652 0.666 0.666 0.686 55,946 0.6746 -2.97%
2017-08-02 0 1.010 1.000 1.010 1.070 1.070 4,000 4,280 1.0700 0.686 0.679 0.686 0.727 0.727 5,889 0.7268 -5.61%
2017-08-01 0 1.070 1.070 1.100 - - 0 0 - 0.727 0.727 0.747 - - 0 - 0.00%
2017-07-31 0 1.070 1.070 1.100 1.070 1.070 4,000 4,280 1.0700 0.727 0.727 0.747 0.727 0.727 5,889 0.7268 0.00%
2017-07-28 0 1.070 1.060 1.120 - - 0 0 - 0.727 0.720 0.761 - - 0 - 0.00%
2017-07-27 0 1.070 1.040 1.050 1.050 1.130 104,000 115,350 1.1091 0.727 0.706 0.713 0.713 0.768 153,115 0.7534 1.90%
2017-07-26 0 1.050 1.000 1.050 - - 0 0 - 0.713 0.679 0.713 - - 0 - 0.00%
2017-07-25 0 1.050 1.000 1.130 - - 0 0 - 0.713 0.679 0.768 - - 0 - 0.00%
2017-07-24 0 1.050 0.990 1.130 - - 0 0 - 0.713 0.672 0.768 - - 0 - 0.00%
2017-07-21 0 1.050 0.990 1.130 - - 0 0 - 0.713 0.672 0.768 - - 0 - 0.00%
2017-07-20 0 1.050 1.050 1.090 1.050 1.050 1,000 1,050 1.0500 0.713 0.713 0.740 0.713 0.713 1,472 0.7132 0.00%
2017-07-19 0 1.050 1.050 1.080 - - 0 0 - 0.713 0.713 0.734 - - 0 - 0.00%
2017-07-18 0 1.050 0.990 1.050 - - 0 0 - 0.713 0.672 0.713 - - 0 - -1.87%
2017-07-17 0 1.070 1.060 1.070 1.070 1.070 52,000 55,640 1.0700 0.727 0.720 0.727 0.727 0.727 76,558 0.7268 0.94%
2017-07-14 0 1.060 1.010 1.060 1.050 1.060 20,000 21,130 1.0565 0.720 0.686 0.720 0.713 0.720 29,445 0.7176 6.00%
2017-07-13 0 1.000 1.000 1.090 - - 0 0 - 0.679 0.679 0.740 - - 0 - 0.00%
2017-07-12 0 1.000 1.000 1.090 1.000 1.000 9,000 9,000 1.0000 0.679 0.679 0.740 0.679 0.679 13,250 0.6792 0.00%
2017-07-11 0 1.000 1.000 1.090 - - 0 0 - 0.679 0.679 0.740 - - 0 - 0.00%
2017-07-10 0 1.000 0.990 1.090 - - 0 0 - 0.679 0.672 0.740 - - 0 - 0.00%
2017-07-07 0 1.000 1.000 1.090 - - 0 0 - 0.679 0.679 0.740 - - 0 - 0.00%
2017-07-06 0 1.000 1.000 1.090 - - 0 0 - 0.679 0.679 0.740 - - 0 - 0.00%
2017-07-05 0 1.000 1.000 1.090 - - 0 0 - 0.679 0.679 0.740 - - 0 - 2.04%
2017-07-04 0 0.980 0.980 1.090 0.980 0.980 22,000 21,560 0.9800 0.666 0.666 0.740 0.666 0.666 32,390 0.6656 -3.92%
2017-07-03 0 1.020 0.980 1.030 - - 0 0 - 0.693 0.666 0.700 - - 0 - 0.00%
2017-06-30 0 1.020 0.980 1.090 - - 0 0 - 0.693 0.666 0.740 - - 0 - 0.00%
2017-06-29 0 1.020 0.980 1.090 - - 0 0 - 0.693 0.666 0.740 - - 0 - 0.00%
2017-06-28 0 1.020 0.990 1.090 - - 0 0 - 0.693 0.672 0.740 - - 0 - 0.00%
2017-06-27 0 1.020 1.000 1.100 - - 0 0 - 0.693 0.679 0.747 - - 0 - 0.00%
2017-06-26 0 1.020 1.010 1.100 - - 0 0 - 0.693 0.686 0.747 - - 0 - 0.00%
2017-06-23 0 1.020 1.010 1.100 - - 0 0 - 0.693 0.686 0.747 - - 0 - 0.00%
2017-06-22 0 1.020 1.010 1.100 - - 0 0 - 0.693 0.686 0.747 - - 0 - 0.00%
2017-06-21 0 1.020 1.020 1.100 1.010 1.020 4,000 4,070 1.0175 0.693 0.693 0.747 0.686 0.693 5,889 0.6911 -1.92%
2017-06-20 0 1.040 1.000 1.100 - - 0 0 - 0.706 0.679 0.747 - - 0 - 0.00%
2017-06-19 0 1.040 1.000 1.100 - - 0 0 - 0.706 0.679 0.747 - - 0 - 0.00%
2017-06-16 0 1.040 1.020 1.100 1.040 1.040 3,000 3,120 1.0400 0.706 0.693 0.747 0.706 0.706 4,417 0.7064 -0.18%
2017-06-15 0 1.070 1.070 1.100 1.050 1.070 101,000 106,380 1.0533 0.708 0.708 0.728 0.694 0.708 152,713 0.6966 2.88%
2017-06-14 0 1.040 1.020 1.100 - - 0 0 - 0.688 0.675 0.728 - - 0 - 0.00%
2017-06-13 0 1.040 1.000 1.100 - - 0 0 - 0.688 0.661 0.728 - - 0 - 0.00%
2017-06-12 0 1.040 1.020 1.100 1.040 1.040 21,000 21,840 1.0400 0.688 0.675 0.728 0.688 0.688 31,752 0.6878 0.00%
2017-06-09 0 1.040 1.000 1.040 1.040 1.040 40,000 41,600 1.0400 0.688 0.661 0.688 0.688 0.688 60,481 0.6878 4.00%
2017-06-08 0 1.000 1.000 1.040 - - 0 0 - 0.661 0.661 0.688 - - 0 - 0.00%
2017-06-07 0 1.000 1.000 1.040 1.000 1.000 12,000 12,000 1.0000 0.661 0.661 0.688 0.661 0.661 18,144 0.6614 -3.85%
2017-06-06 0 1.040 0.990 1.040 1.040 1.040 12,000 12,480 1.0400 0.688 0.655 0.688 0.688 0.688 18,144 0.6878 0.00%
2017-06-05 0 1.040 1.040 1.060 1.040 1.060 64,000 66,600 1.0406 0.688 0.688 0.701 0.688 0.701 96,769 0.6882 -1.89%
2017-06-02 0 1.060 0.960 1.080 - - 0 0 - 0.701 0.635 0.714 - - 0 - 0.00%
2017-06-01 0 1.060 0.980 1.070 - - 0 0 - 0.701 0.648 0.708 - - 0 - 0.00%
2017-05-31 0 1.060 1.050 1.080 - - 0 0 - 0.701 0.694 0.714 - - 0 - 0.00%
2017-05-29 0 1.060 1.010 1.060 - - 0 0 - 0.701 0.668 0.701 - - 0 - -1.85%
2017-05-26 0 1.080 1.020 1.110 1.080 1.080 18,000 19,440 1.0800 0.714 0.675 0.734 0.714 0.714 27,216 0.7143 4.85%
2017-05-25 0 1.030 1.000 1.070 - - 0 0 - 0.681 0.661 0.708 - - 0 - 0.00%
2017-05-24 0 1.030 1.000 1.070 - - 0 0 - 0.681 0.661 0.708 - - 0 - 0.00%
2017-05-23 0 1.030 1.010 1.070 - - 0 0 - 0.681 0.668 0.708 - - 0 - 0.00%
2017-05-22 0 1.030 1.000 1.070 - - 0 0 - 0.681 0.661 0.708 - - 0 - 0.00%
2017-05-19 0 1.030 1.030 1.050 0.980 1.030 129,000 130,040 1.0081 0.681 0.681 0.694 0.648 0.681 195,050 0.6667 -1.90%
2017-05-18 0 1.050 1.010 1.130 1.050 1.050 35,000 36,750 1.0500 0.694 0.668 0.747 0.694 0.694 52,920 0.6944 -1.87%
2017-05-17 0 1.070 1.060 1.200 - - 0 0 - 0.708 0.701 0.794 - - 0 - 0.00%
2017-05-16 0 1.070 1.060 1.140 - - 0 0 - 0.708 0.701 0.754 - - 0 - 0.00%
2017-05-15 0 1.070 1.070 1.200 1.060 1.060 15,000 15,900 1.0600 0.708 0.708 0.794 0.701 0.701 22,680 0.7011 -0.93%
2017-05-12 0 1.080 1.050 1.110 1.080 1.080 108,000 116,640 1.0800 0.714 0.694 0.734 0.714 0.714 163,297 0.7143 -3.57%
2017-05-11 0 1.120 1.120 1.150 1.090 1.150 26,000 29,840 1.1477 0.741 0.741 0.761 0.721 0.761 39,312 0.7590 -3.45%
2017-05-10 0 1.160 1.100 1.160 1.200 1.200 2,545 2,977 1.1697 0.767 0.728 0.767 0.794 0.794 3,848 0.7736 3.57%
2017-05-09 0 1.120 1.050 1.120 - - 0 0 - 0.741 0.694 0.741 - - 0 - 0.00%
2017-05-08 0 1.120 1.080 1.120 - - 0 0 - 0.741 0.714 0.741 - - 0 - 0.00%
2017-05-05 0 1.120 1.050 1.120 - - 0 0 - 0.741 0.694 0.741 - - 0 - 0.00%
2017-05-04 0 1.120 1.080 1.120 - - 0 0 - 0.741 0.714 0.741 - - 0 - 0.00%
2017-05-02 0 1.120 1.000 1.120 - - 0 0 - 0.741 0.661 0.741 - - 0 - 0.00%
2017-04-28 0 1.120 1.050 1.120 - - 0 0 - 0.741 0.694 0.741 - - 0 - -0.88%
2017-04-27 0 1.130 1.050 1.130 - - 0 0 - 0.747 0.694 0.747 - - 0 - 0.00%
2017-04-26 0 1.130 1.050 1.130 - - 0 0 - 0.747 0.694 0.747 - - 0 - 0.00%
2017-04-25 0 1.130 1.040 1.130 - - 0 0 - 0.747 0.688 0.747 - - 0 - 0.00%
2017-04-24 0 1.130 1.000 1.220 - - 0 0 - 0.747 0.661 0.807 - - 0 - 0.00%
2017-04-21 0 1.130 1.040 1.130 - - 0 0 - 0.747 0.688 0.747 - - 0 - 0.00%
2017-04-20 0 1.130 1.000 1.130 - - 0 0 - 0.747 0.661 0.747 - - 0 - -0.88%
2017-04-19 0 1.140 1.070 1.140 - - 0 0 - 0.754 0.708 0.754 - - 0 - -5.00%
2017-04-18 0 1.200 1.060 1.200 - - 0 0 - 0.794 0.701 0.794 - - 0 - 0.00%
2017-04-13 0 1.200 1.150 1.200 1.110 1.200 4,000 4,530 1.1325 0.794 0.761 0.794 0.734 0.794 6,048 0.7490 1.69%
2017-04-12 0 1.180 1.050 1.180 1.200 1.200 6,000 7,200 1.2000 0.780 0.694 0.780 0.794 0.794 9,072 0.7936 6.31%
2017-04-11 0 1.110 1.110 1.200 - - 0 0 - 0.734 0.734 0.794 - - 0 - 0.00%
2017-04-10 0 1.110 1.110 1.200 1.080 1.080 46,000 49,680 1.0800 0.734 0.734 0.794 0.714 0.714 69,553 0.7143 2.78%
2017-04-07 0 1.080 1.080 1.130 1.060 1.060 10,000 10,600 1.0600 0.714 0.714 0.747 0.701 0.701 15,120 0.7011 -4.42%
2017-04-06 0 1.130 1.070 1.130 - - 0 0 - 0.747 0.708 0.747 - - 0 - 0.00%
2017-04-05 0 1.130 1.110 1.130 1.060 1.130 30,000 32,720 1.0907 0.747 0.734 0.747 0.701 0.747 45,360 0.7213 0.00%
2017-04-03 0 1.130 1.100 1.150 1.130 1.130 13,000 14,690 1.1300 0.747 0.728 0.761 0.747 0.747 19,656 0.7473 0.00%
2017-03-31 0 1.130 1.060 1.130 - - 0 0 - 0.747 0.701 0.747 - - 0 - 0.00%
2017-03-30 0 1.130 1.090 1.130 - - 0 0 - 0.747 0.721 0.747 - - 0 - 0.00%
2017-03-29 0 1.130 1.100 1.180 - - 0 0 - 0.747 0.728 0.780 - - 0 - 0.00%
2017-03-28 0 1.130 1.110 1.160 - - 0 0 - 0.747 0.734 0.767 - - 0 - 0.00%
2017-03-27 0 1.130 1.130 1.180 1.130 1.130 8,000 9,040 1.1300 0.747 0.747 0.780 0.747 0.747 12,096 0.7473 4.63%
2017-03-24 0 1.080 1.080 1.130 1.060 1.060 20,000 21,200 1.0600 0.714 0.714 0.747 0.701 0.701 30,240 0.7011 -5.26%
2017-03-23 0 1.140 1.120 1.190 - - 0 0 - 0.754 0.741 0.787 - - 0 - 0.00%
2017-03-22 0 1.140 1.120 1.170 - - 0 0 - 0.754 0.741 0.774 - - 0 - 0.00%
2017-03-21 0 1.140 1.110 1.160 - - 0 0 - 0.754 0.734 0.767 - - 0 - 0.00%
2017-03-20 0 1.140 1.140 1.200 1.140 1.140 10,000 11,400 1.1400 0.754 0.754 0.794 0.754 0.754 15,120 0.7540 0.00%
2017-03-17 0 1.140 1.140 1.220 1.140 1.150 64,000 73,460 1.1478 0.754 0.754 0.807 0.754 0.761 96,769 0.7591 2.70%
2017-03-16 0 1.110 1.110 1.240 1.110 1.110 21,000 23,310 1.1100 0.734 0.734 0.820 0.734 0.734 31,752 0.7341 0.00%
2017-03-15 0 1.110 1.100 1.250 1.110 1.150 10,000 11,460 1.1460 0.734 0.728 0.827 0.734 0.761 15,120 0.7579 -3.48%
2017-03-14 0 1.150 1.150 1.250 1.150 1.150 10,000 11,500 1.1500 0.761 0.761 0.827 0.761 0.761 15,120 0.7606 0.00%
2017-03-13 0 1.150 1.150 1.250 1.110 1.150 51,000 56,810 1.1139 0.761 0.761 0.827 0.734 0.761 77,113 0.7367 -7.26%
2017-03-10 0 1.240 1.110 1.280 - - 0 0 - 0.820 0.734 0.847 - - 0 - 0.00%
2017-03-09 0 1.240 1.160 1.270 - - 0 0 - 0.820 0.767 0.840 - - 0 - 0.00%
2017-03-08 0 1.240 1.110 1.280 - - 0 0 - 0.820 0.734 0.847 - - 0 - 0.00%
2017-03-07 0 1.240 1.150 1.260 - - 0 0 - 0.820 0.761 0.833 - - 0 - 0.00%
2017-03-06 0 1.240 1.210 1.250 - - 0 0 - 0.820 0.800 0.827 - - 0 - 0.00%
2017-03-03 0 1.240 1.180 1.240 1.240 1.250 26,000 32,370 1.2450 0.820 0.780 0.820 0.820 0.827 39,312 0.8234 -1.59%
2017-03-02 0 1.260 1.260 1.270 1.230 1.350 293,000 367,630 1.2547 0.833 0.833 0.840 0.813 0.893 443,020 0.8298 5.00%
2017-03-01 0 1.200 1.200 1.250 1.180 1.200 22,000 26,000 1.1818 0.794 0.794 0.827 0.780 0.794 33,264 0.7816 0.00%
2017-02-28 0 1.200 1.100 1.200 - - 0 0 - 0.794 0.728 0.794 - - 0 - 0.00%
2017-02-27 0 1.200 1.140 1.200 1.100 1.200 141,000 164,180 1.1644 0.794 0.754 0.794 0.728 0.794 213,194 0.7701 10.09%
2017-02-24 0 1.090 1.090 1.190 - - 0 0 - 0.721 0.721 0.787 - - 0 - 0.00%
2017-02-23 0 1.090 1.080 1.190 - - 0 0 - 0.721 0.714 0.787 - - 0 - 0.00%
2017-02-22 0 1.090 1.090 1.190 - - 0 0 - 0.721 0.721 0.787 - - 0 - 0.00%
2017-02-21 0 1.090 1.090 1.190 - - 0 0 - 0.721 0.721 0.787 - - 0 - 0.00%
2017-02-20 0 1.090 1.090 1.190 - - 0 0 - 0.721 0.721 0.787 - - 0 - 0.00%
2017-02-17 0 1.090 1.090 1.190 - - 0 0 - 0.721 0.721 0.787 - - 0 - 0.93%
2017-02-16 0 1.080 1.080 1.190 - - 0 0 - 0.714 0.714 0.787 - - 0 - 0.00%
2017-02-15 0 1.080 1.080 1.190 - - 0 0 - 0.714 0.714 0.787 - - 0 - 0.00%
2017-02-14 0 1.080 1.060 1.190 - - 0 0 - 0.714 0.701 0.787 - - 0 - 0.00%
2017-02-13 0 1.080 1.080 1.190 - - 0 0 - 0.714 0.714 0.787 - - 0 - 0.00%
2017-02-10 0 1.080 1.080 1.190 - - 0 0 - 0.714 0.714 0.787 - - 0 - 0.00%
2017-02-09 0 1.080 1.080 1.190 - - 0 0 - 0.714 0.714 0.787 - - 0 - 0.00%
2017-02-08 0 1.080 1.080 1.190 - - 0 0 - 0.714 0.714 0.787 - - 0 - 0.00%
2017-02-07 0 1.080 1.080 1.190 - - 0 0 - 0.714 0.714 0.787 - - 0 - 0.00%
2017-02-06 0 1.080 1.080 1.190 1.080 1.080 1,000 1,080 1.0800 0.714 0.714 0.787 0.714 0.714 1,512 0.7143 0.00%
2017-02-03 0 1.080 1.080 1.190 1.080 1.080 10,000 10,800 1.0800 0.714 0.714 0.787 0.714 0.714 15,120 0.7143 0.00%
2017-02-02 0 1.080 1.050 1.080 - - 0 0 - 0.714 0.694 0.714 - - 0 - 0.00%
2017-02-01 0 1.080 1.060 1.190 - - 0 0 - 0.714 0.701 0.787 - - 0 - 0.00%
2017-01-27 0 1.080 1.080 1.190 - - 0 0 - 0.714 0.714 0.787 - - 0 - 0.00%
2017-01-26 0 1.080 1.060 1.080 1.080 1.080 1,000 1,080 1.0800 0.714 0.701 0.714 0.714 0.714 1,512 0.7143 1.89%
2017-01-25 0 1.060 1.060 1.190 1.060 1.060 1,000 1,060 1.0600 0.701 0.701 0.787 0.701 0.701 1,512 0.7011 -2.75%
2017-01-24 0 1.090 1.060 1.190 - - 0 0 - 0.721 0.701 0.787 - - 0 - 0.00%
2017-01-23 0 1.090 1.020 1.090 - - 0 0 - 0.721 0.675 0.721 - - 0 - 0.00%
2017-01-20 0 1.090 1.020 1.090 - - 0 0 - 0.721 0.675 0.721 - - 0 - 0.00%
2017-01-19 0 1.090 1.060 1.090 - - 0 0 - 0.721 0.701 0.721 - - 0 - 0.00%
2017-01-18 0 1.090 1.010 1.090 - - 0 0 - 0.721 0.668 0.721 - - 0 - 0.00%
2017-01-17 0 1.090 1.090 1.150 1.000 1.090 29,000 30,760 1.0607 0.721 0.721 0.761 0.661 0.721 43,848 0.7015 3.81%
2017-01-16 0 1.050 1.050 1.180 1.030 1.050 26,100 27,361 1.0483 0.694 0.694 0.780 0.681 0.694 39,464 0.6933 0.00%
2017-01-13 0 1.050 1.000 1.050 - - 0 0 - 0.694 0.661 0.694 - - 0 - 0.00%
2017-01-12 0 1.050 1.000 1.120 - - 0 0 - 0.694 0.661 0.741 - - 0 - 0.00%
2017-01-11 0 1.050 1.000 1.240 - - 0 0 - 0.694 0.661 0.820 - - 0 - 0.00%
2017-01-10 0 1.050 1.030 1.240 - - 0 0 - 0.694 0.681 0.820 - - 0 - 0.00%
2017-01-09 0 1.050 1.000 1.240 - - 0 0 - 0.694 0.661 0.820 - - 0 - 0.00%
2017-01-06 0 1.050 1.000 1.200 - - 0 0 - 0.694 0.661 0.794 - - 0 - 0.00%
2017-01-05 0 1.050 1.000 1.240 - - 0 0 - 0.694 0.661 0.820 - - 0 - 0.00%
2017-01-04 0 1.050 1.000 1.240 - - 0 0 - 0.694 0.661 0.820 - - 0 - 0.00%
2017-01-03 0 1.050 1.000 1.240 - - 0 0 - 0.694 0.661 0.820 - - 0 - 0.00%
2016-12-30 0 1.050 1.050 1.200 - - 0 0 - 0.694 0.694 0.794 - - 0 - 2.94%
2016-12-29 0 1.020 1.000 1.200 - - 0 0 - 0.675 0.661 0.794 - - 0 - 0.00%
2016-12-28 0 1.020 1.010 1.240 - - 0 0 - 0.675 0.668 0.820 - - 0 - 0.00%
2016-12-23 0 1.020 1.010 1.200 - - 321 314 0.9782 0.675 0.668 0.794 - - 485 0.6469 0.00%
2016-12-22 0 1.020 1.020 1.200 - - 321 268 0.8349 0.675 0.675 0.794 - - 485 0.5522 0.00%
2016-12-21 0 1.020 1.020 1.220 1.010 1.010 6,000 6,060 1.0100 0.675 0.675 0.807 0.668 0.668 9,072 0.6680 -2.86%
2016-12-20 0 1.050 1.050 1.250 1.030 1.030 20,000 20,600 1.0300 0.694 0.694 0.827 0.681 0.681 30,240 0.6812 -3.85%
2016-12-19 0 1.092 1.030 1.290 - - 0 0 - 0.722 0.681 0.853 - - 0 - 0.00%
2016-12-16 0 1.092 1.030 1.290 - - 0 0 - 0.722 0.681 0.853 - - 0 - 0.00%
2016-12-15 0 1.092 1.050 1.290 - - 0 0 - 0.722 0.694 0.853 - - 0 - 0.00%
2016-12-14 0 1.092 1.030 1.280 - - 0 0 - 0.722 0.681 0.847 - - 0 - 0.00%
2016-12-13 0 1.092 1.020 1.280 - - 0 0 - 0.722 0.675 0.847 - - 0 - -0.01%
2016-12-12 0 1.120 1.120 1.290 1.120 1.120 1,000 1,120 1.1200 0.722 0.722 0.832 0.722 0.722 1,551 0.7223 -3.45%
2016-12-09 0 1.160 1.160 1.290 1.150 1.150 1,000 1,150 1.1500 0.748 0.748 0.832 0.742 0.742 1,551 0.7416 -10.08%
2016-12-08 0 1.290 1.150 1.290 - - 0 0 - 0.832 0.742 0.832 - - 0 - 0.00%
2016-12-07 0 1.290 1.140 1.290 1.290 1.290 8,000 10,320 1.2900 0.832 0.735 0.832 0.832 0.832 12,405 0.8319 14.16%
2016-12-06 0 1.130 1.130 1.290 1.130 1.140 12,000 13,630 1.1358 0.729 0.729 0.832 0.729 0.735 18,608 0.7325 -0.88%
2016-12-05 0 1.140 1.140 1.190 1.140 1.140 18,000 20,520 1.1400 0.735 0.735 0.767 0.735 0.735 27,912 0.7352 0.88%
2016-12-02 0 1.130 1.130 1.170 - - 0 0 - 0.729 0.729 0.755 - - 0 - 0.00%
2016-12-01 0 1.130 1.130 1.160 1.100 1.110 46,000 50,700 1.1022 0.729 0.729 0.748 0.709 0.716 71,331 0.7108 6.60%
2016-11-30 0 1.060 1.060 1.200 1.000 1.060 9,000 9,360 1.0400 0.684 0.684 0.774 0.645 0.684 13,956 0.6707 -3.64%
2016-11-29 0 1.100 1.100 1.190 1.100 1.100 34,000 37,400 1.1000 0.709 0.709 0.767 0.709 0.709 52,723 0.7094 0.00%
2016-11-28 0 1.100 1.080 1.100 1.100 1.140 67,000 75,060 1.1203 0.709 0.696 0.709 0.709 0.735 103,895 0.7225 -3.51%
2016-11-25 0 1.140 1.140 1.190 1.140 1.140 41,000 46,740 1.1400 0.735 0.735 0.767 0.735 0.735 63,577 0.7352 -3.39%
2016-11-24 0 1.180 1.130 1.180 - - 0 0 - 0.761 0.729 0.761 - - 0 - 0.00%
2016-11-23 0 1.180 1.140 1.190 - - 0 0 - 0.761 0.735 0.767 - - 0 - 0.00%
2016-11-22 0 1.180 1.150 1.180 1.180 1.180 10,000 11,800 1.1800 0.761 0.742 0.761 0.761 0.761 15,507 0.7610 0.85%
2016-11-21 0 1.170 1.120 1.210 1.170 1.190 40,000 46,920 1.1730 0.755 0.722 0.780 0.755 0.767 62,027 0.7564 -3.31%
2016-11-18 0 1.210 1.190 1.230 - - 0 0 - 0.780 0.767 0.793 - - 0 - 0.00%
2016-11-17 0 1.210 1.200 1.240 - - 0 0 - 0.780 0.774 0.800 - - 0 - 0.00%
2016-11-16 0 1.210 1.180 1.210 - - 0 0 - 0.780 0.761 0.780 - - 0 - 0.00%
2016-11-15 0 1.210 1.180 1.210 - - 0 0 - 0.780 0.761 0.780 - - 0 - 0.00%
2016-11-14 0 1.210 1.180 1.320 - - 0 0 - 0.780 0.761 0.851 - - 0 - 0.00%
2016-11-11 0 1.210 1.180 1.320 - - 0 0 - 0.780 0.761 0.851 - - 0 - 0.00%
2016-11-10 0 1.210 1.190 1.250 - - 0 0 - 0.780 0.767 0.806 - - 0 - 0.00%
2016-11-09 0 1.210 1.180 1.320 1.210 1.210 20,000 24,200 1.2100 0.780 0.761 0.851 0.780 0.780 31,013 0.7803 0.00%
2016-11-08 0 1.210 1.210 1.270 1.210 1.210 10,000 12,100 1.2100 0.780 0.780 0.819 0.780 0.780 15,507 0.7803 -0.82%
2016-11-07 0 1.220 1.210 1.320 - - 0 0 - 0.787 0.780 0.851 - - 0 - 0.00%
2016-11-04 0 1.220 1.210 1.320 - - 0 0 - 0.787 0.780 0.851 - - 0 - 0.00%
2016-11-03 0 1.220 1.210 1.320 - - 0 0 - 0.787 0.780 0.851 - - 0 - 0.00%
2016-11-02 0 1.220 1.210 1.320 - - 0 0 - 0.787 0.780 0.851 - - 0 - 0.00%
2016-11-01 0 1.220 1.210 1.310 - - 0 0 - 0.787 0.780 0.845 - - 0 - 0.00%
2016-10-31 0 1.220 1.220 1.300 - - 0 0 - 0.787 0.787 0.838 - - 0 - 0.00%
2016-10-28 0 1.220 1.220 1.280 1.220 1.220 50,000 61,000 1.2200 0.787 0.787 0.825 0.787 0.787 77,533 0.7868 -2.40%
2016-10-27 0 1.250 1.220 1.320 - - 0 0 - 0.806 0.787 0.851 - - 0 - 0.00%
2016-10-26 0 1.250 1.220 1.320 - - 0 0 - 0.806 0.787 0.851 - - 0 - 0.00%
2016-10-25 0 1.250 1.230 1.310 1.250 1.250 2,000 2,500 1.2500 0.806 0.793 0.845 0.806 0.806 3,101 0.8061 0.00%
2016-10-24 0 1.250 1.220 1.320 - - 0 0 - 0.806 0.787 0.851 - - 0 - 0.00%
2016-10-20 0 1.250 1.220 1.320 - - 0 0 - 0.806 0.787 0.851 - - 0 - 0.00%
2016-10-19 0 1.250 1.220 1.320 - - 0 0 - 0.806 0.787 0.851 - - 0 - 0.00%
2016-10-18 0 1.250 1.220 1.320 - - 0 0 - 0.806 0.787 0.851 - - 0 - 0.00%
2016-10-17 0 1.250 1.230 1.320 1.250 1.250 1,000 1,250 1.2500 0.806 0.793 0.851 0.806 0.806 1,551 0.8061 -0.79%
2016-10-14 0 1.260 1.220 1.320 1.260 1.260 5,000 6,300 1.2600 0.813 0.787 0.851 0.813 0.813 7,753 0.8126 -1.56%
2016-10-13 0 1.280 1.260 1.340 - - 0 0 - 0.825 0.813 0.864 - - 0 - 0.00%
2016-10-12 0 1.280 1.260 1.280 - - 0 0 - 0.825 0.813 0.825 - - 0 - 0.00%
2016-10-11 0 1.280 1.260 1.340 - - 0 0 - 0.825 0.813 0.864 - - 0 - 0.00%
2016-10-07 0 1.280 1.260 1.340 - - 0 0 - 0.825 0.813 0.864 - - 0 - 0.00%
2016-10-06 0 1.280 1.260 1.280 - - 0 0 - 0.825 0.813 0.825 - - 0 - 0.00%
2016-10-05 0 1.280 1.260 1.330 - - 0 0 - 0.825 0.813 0.858 - - 0 - 0.00%
2016-10-04 0 1.280 1.260 1.300 - - 0 0 - 0.825 0.813 0.838 - - 0 - 0.00%
2016-10-03 0 1.280 1.210 1.340 1.280 1.280 7,000 8,960 1.2800 0.825 0.780 0.864 0.825 0.825 10,855 0.8254 -1.54%
2016-09-30 0 1.300 1.280 1.380 - - 0 0 - 0.838 0.825 0.890 - - 0 - 0.00%
2016-09-29 0 1.300 1.300 1.380 1.300 1.300 1,000 1,300 1.3000 0.838 0.838 0.890 0.838 0.838 1,551 0.8383 0.00%
2016-09-28 0 1.300 1.290 1.390 - - 0 0 - 0.838 0.832 0.896 - - 0 - 0.00%
2016-09-27 0 1.300 1.300 1.390 1.300 1.300 17,000 22,100 1.3000 0.838 0.838 0.896 0.838 0.838 26,361 0.8383 0.00%
2016-09-26 0 1.300 1.280 1.330 - - 0 0 - 0.838 0.825 0.858 - - 0 - 0.00%
2016-09-23 0 1.300 1.290 1.300 - - 0 0 - 0.838 0.832 0.838 - - 0 - 0.00%
2016-09-22 0 1.300 1.290 1.300 1.300 1.310 68,000 88,490 1.3013 0.838 0.832 0.838 0.838 0.845 105,446 0.8392 0.78%
2016-09-21 0 1.290 1.290 1.320 1.280 1.280 11,000 14,080 1.2800 0.832 0.832 0.851 0.825 0.825 17,057 0.8254 -0.77%
2016-09-20 0 1.300 1.250 1.320 - - 0 0 - 0.838 0.806 0.851 - - 0 - 0.00%
2016-09-19 0 1.300 1.280 1.320 1.300 1.320 52,000 67,640 1.3008 0.838 0.825 0.851 0.838 0.851 80,635 0.8388 -1.52%
2016-09-15 0 1.320 1.320 1.380 - - 0 0 - 0.851 0.851 0.890 - - 0 - 5.60%
2016-09-14 0 1.250 1.230 1.300 - - 0 0 - 0.806 0.793 0.838 - - 0 - 0.00%
2016-09-13 0 1.250 1.250 1.300 1.250 1.250 24,000 30,000 1.2500 0.806 0.806 0.838 0.806 0.806 37,216 0.8061 0.00%
2016-09-12 0 1.250 1.210 1.250 1.260 1.280 76,000 96,190 1.2657 0.806 0.780 0.806 0.813 0.825 117,851 0.8162 -3.10%
2016-09-09 0 1.290 1.280 1.290 1.290 1.290 10,000 12,900 1.2900 0.832 0.825 0.832 0.832 0.832 15,507 0.8319 -0.77%
2016-09-08 0 1.300 1.280 1.300 1.310 1.310 40,000 52,400 1.3100 0.838 0.825 0.838 0.845 0.845 62,027 0.8448 -0.76%
2016-09-07 0 1.310 1.270 1.310 1.300 1.320 8,000 10,420 1.3025 0.845 0.819 0.845 0.838 0.851 12,405 0.8400 0.77%
2016-09-06 0 1.300 1.290 1.300 1.270 1.310 86,000 110,420 1.2840 0.838 0.832 0.838 0.819 0.845 133,358 0.8280 -2.26%
2016-09-05 0 1.330 1.280 1.330 1.330 1.360 31,000 41,260 1.3310 0.858 0.825 0.858 0.858 0.877 48,071 0.8583 1.53%
2016-09-02 0 1.310 1.300 1.310 1.210 1.320 191,000 244,110 1.2781 0.845 0.838 0.845 0.780 0.851 296,178 0.8242 -0.76%
2016-09-01 0 1.320 1.280 1.320 1.320 1.320 23,000 30,360 1.3200 0.851 0.825 0.851 0.851 0.851 35,665 0.8512 0.00%
2016-08-31 0 1.320 1.280 1.350 - - 0 0 - 0.851 0.825 0.871 - - 0 - 0.00%
2016-08-30 0 1.320 1.280 1.360 1.320 1.320 12,000 15,840 1.3200 0.851 0.825 0.877 0.851 0.851 18,608 0.8512 -0.75%
2016-08-29 0 1.330 1.330 1.350 1.330 1.330 8,000 10,640 1.3300 0.858 0.858 0.871 0.858 0.858 12,405 0.8577 0.00%
2016-08-26 0 1.330 1.320 1.350 - - 0 0 - 0.858 0.851 0.871 - - 0 - 0.00%
2016-08-25 0 1.330 1.330 1.370 1.320 1.400 30,000 40,840 1.3613 0.858 0.858 0.883 0.851 0.903 46,520 0.8779 -1.48%
2016-08-24 1 - - - - - 0 0 - 0.871 - - - - 0 - 0.00%
2016-08-23 0 1.350 1.340 1.390 - - 0 0 - 0.871 0.864 0.896 - - 0 - 0.00%
2016-08-22 0 1.350 1.340 1.390 - - 0 0 - 0.871 0.864 0.896 - - 0 - 0.00%
2016-08-19 0 1.350 1.350 1.380 1.350 1.380 32,000 43,650 1.3641 0.871 0.871 0.890 0.871 0.890 49,621 0.8797 0.00%
2016-08-18 0 1.350 1.340 1.350 1.350 1.350 2,000 2,700 1.3500 0.871 0.864 0.871 0.871 0.871 3,101 0.8706 0.00%
2016-08-17 0 1.350 1.340 1.400 1.340 1.350 54,000 72,370 1.3402 0.871 0.864 0.903 0.864 0.871 83,736 0.8643 0.00%
2016-08-16 0 1.350 1.340 1.350 1.350 1.350 3,000 4,050 1.3500 0.871 0.864 0.871 0.871 0.871 4,652 0.8706 0.00%
2016-08-15 0 1.350 1.350 1.410 1.350 1.350 1,000 1,350 1.3500 0.871 0.871 0.909 0.871 0.871 1,551 0.8706 0.00%
2016-08-12 0 1.350 1.350 1.410 1.340 1.340 1,000 1,340 1.3400 0.871 0.871 0.909 0.864 0.864 1,551 0.8641 0.00%
2016-08-11 0 1.350 1.350 1.380 1.350 1.380 27,000 36,660 1.3578 0.871 0.871 0.890 0.871 0.890 41,868 0.8756 0.00%
2016-08-10 0 1.350 1.350 1.390 1.330 1.430 213,000 295,690 1.3882 0.871 0.871 0.896 0.858 0.922 330,293 0.8952 -3.57%
2016-08-09 0 1.400 1.380 1.400 1.280 1.600 452,000 625,700 1.3843 0.903 0.890 0.903 0.825 1.032 700,903 0.8927 6.06%
2016-08-08 0 1.320 1.320 1.340 1.310 1.350 106,000 141,480 1.3347 0.851 0.851 0.864 0.845 0.871 164,371 0.8607 2.33%
2016-08-05 0 1.290 1.290 1.350 1.270 1.280 31,000 39,550 1.2758 0.832 0.832 0.871 0.819 0.825 48,071 0.8227 -0.77%
2016-08-04 0 1.300 1.340 1.350 1.260 1.300 144,000 184,800 1.2833 0.838 0.864 0.871 0.813 0.838 223,296 0.8276 2.36%
2016-08-03 0 1.270 1.270 1.300 1.260 1.400 343,000 444,650 1.2964 0.819 0.819 0.838 0.813 0.903 531,880 0.8360 -7.97%
2016-08-01 0 1.380 1.380 1.430 1.300 2.500 858,000 1,290,950 1.5046 0.890 0.890 0.922 0.838 1.612 1,330,474 0.9703 14.05%
2016-07-29 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2016-07-22 0 1.210 1.210 1.280 1.200 1.200 3,000 3,600 1.2000 0.780 0.780 0.825 0.774 0.774 4,652 0.7739 0.83%
2016-07-21 0 1.200 1.190 1.230 - - 0 0 - 0.774 0.767 0.793 - - 0 - 0.00%
2016-07-20 0 1.200 1.190 1.260 1.200 1.200 135,000 162,000 1.2000 0.774 0.767 0.813 0.774 0.774 209,340 0.7739 -5.51%
2016-07-19 0 1.270 1.220 1.270 - - 0 0 - 0.819 0.787 0.819 - - 0 - 0.00%
2016-07-18 0 1.270 1.200 1.270 1.300 1.300 1,000 1,300 1.3000 0.819 0.774 0.819 0.838 0.838 1,551 0.8383 3.25%
2016-07-15 0 1.230 1.200 1.280 - - 0 0 - 0.793 0.774 0.825 - - 0 - 0.00%
2016-07-14 0 1.230 1.230 1.280 1.230 1.230 8,000 9,840 1.2300 0.793 0.793 0.825 0.793 0.793 12,405 0.7932 0.82%
2016-07-13 0 1.220 1.220 1.280 1.200 1.220 28,554 34,739 1.2166 0.787 0.787 0.825 0.774 0.787 44,278 0.7846 1.67%
2016-07-12 0 1.200 1.200 1.270 - - 0 0 - 0.774 0.774 0.819 - - 0 - 0.00%
2016-07-11 0 1.200 1.200 1.270 1.190 1.190 1,000 1,190 1.1900 0.774 0.774 0.819 0.767 0.767 1,551 0.7674 -4.00%
2016-07-08 0 1.250 1.250 1.270 1.220 1.220 1,000 1,220 1.2200 0.806 0.806 0.819 0.787 0.787 1,551 0.7868 1.63%
2016-07-07 0 1.230 1.230 1.270 1.220 1.220 2,000 2,440 1.2200 0.793 0.793 0.819 0.787 0.787 3,101 0.7868 -0.81%
2016-07-06 0 1.240 1.240 1.270 1.240 1.240 1,000 1,240 1.2400 0.800 0.800 0.819 0.800 0.800 1,551 0.7997 -0.80%
2016-07-05 0 1.250 1.200 1.310 1.250 1.280 37,000 47,000 1.2703 0.806 0.774 0.845 0.806 0.825 57,375 0.8192 -1.57%
2016-07-04 0 1.270 1.230 1.270 1.270 1.280 45,000 57,370 1.2749 0.819 0.793 0.819 0.819 0.825 69,780 0.8222 0.00%
2016-06-30 0 1.270 1.270 1.300 1.210 1.270 74,000 93,540 1.2641 0.819 0.819 0.838 0.780 0.819 114,750 0.8152 1.60%
2016-06-29 0 1.250 1.150 1.250 1.200 1.280 86,000 104,890 1.2197 0.806 0.742 0.806 0.774 0.825 133,358 0.7865 5.93%
2016-06-28 0 1.180 1.180 1.200 - - 0 0 - 0.761 0.761 0.774 - - 0 - 0.00%
2016-06-27 0 1.180 1.080 1.180 1.180 1.180 1,000 1,180 1.1800 0.761 0.696 0.761 0.761 0.761 1,551 0.7610 -1.67%
2016-06-24 0 1.200 - 1.200 1.200 1.200 12,000 14,400 1.2000 0.774 - 0.774 0.774 0.774 18,608 0.7739 -0.83%
2016-06-23 0 1.210 1.200 1.250 - - 0 0 - 0.780 0.774 0.806 - - 0 - 0.00%
2016-06-22 0 1.210 1.210 1.230 - - 0 0 - 0.780 0.780 0.793 - - 0 - 1.68%
2016-06-21 0 1.190 1.190 1.280 1.190 1.190 29,000 34,510 1.1900 0.767 0.767 0.825 0.767 0.767 44,969 0.7674 -3.53%
2016-06-20 0 1.280 1.210 1.280 1.280 1.280 21,000 26,880 1.2800 0.796 0.752 0.796 0.796 0.796 33,789 0.7955 -0.78%
2016-06-17 0 1.290 1.210 1.290 1.200 1.290 38,000 47,220 1.2426 0.802 0.752 0.802 0.746 0.802 61,143 0.7723 7.50%
2016-06-16 0 1.200 1.200 1.290 1.190 1.300 7,000 8,750 1.2500 0.746 0.746 0.802 0.740 0.808 11,263 0.7769 -6.98%
2016-06-15 0 1.290 1.230 1.290 1.290 1.290 24,000 30,960 1.2900 0.802 0.764 0.802 0.802 0.802 38,617 0.8017 0.00%
2016-06-14 0 1.290 1.160 1.290 - - 0 0 - 0.802 0.721 0.802 - - 0 - 0.00%
2016-06-13 0 1.290 1.140 1.290 - - 0 0 - 0.802 0.709 0.802 - - 0 - -0.77%
2016-06-10 0 1.300 1.190 1.300 1.300 1.310 2,000 2,610 1.3050 0.808 0.740 0.808 0.808 0.814 3,218 0.8111 5.69%
2016-06-08 0 1.230 1.230 1.270 1.230 1.230 61,000 75,030 1.2300 0.764 0.764 0.789 0.764 0.764 98,150 0.7644 0.00%
2016-06-07 0 1.230 1.140 1.230 - - 0 0 - 0.764 0.709 0.764 - - 0 - 0.00%
2016-06-06 0 1.230 1.140 1.230 - - 0 0 - 0.764 0.709 0.764 - - 0 - 0.00%
2016-06-03 0 1.230 1.170 1.230 1.230 1.230 10,000 12,300 1.2300 0.764 0.727 0.764 0.764 0.764 16,090 0.7644 0.00%
2016-06-02 0 1.230 1.150 1.230 - - 0 0 - 0.764 0.715 0.764 - - 0 - 0.00%
2016-06-01 0 1.230 1.170 1.230 1.230 1.230 1,000 1,230 1.2300 0.764 0.727 0.764 0.764 0.764 1,609 0.7644 -0.81%
2016-05-31 0 1.240 1.150 1.240 - - 0 0 - 0.771 0.715 0.771 - - 0 - 0.00%
2016-05-30 0 1.240 1.150 1.240 - - 0 0 - 0.771 0.715 0.771 - - 0 - 0.00%
2016-05-27 0 1.240 1.150 1.240 - - 0 0 - 0.771 0.715 0.771 - - 0 - 0.00%
2016-05-26 0 1.240 1.150 1.240 - - 0 0 - 0.771 0.715 0.771 - - 0 - 0.00%
2016-05-25 0 1.240 1.150 1.240 - - 0 0 - 0.771 0.715 0.771 - - 0 - 0.00%
2016-05-24 0 1.240 1.160 1.240 - - 0 0 - 0.771 0.721 0.771 - - 0 - -0.80%
2016-05-23 0 1.250 1.160 1.250 - - 0 0 - 0.777 0.721 0.777 - - 0 - -0.79%
2016-05-20 0 1.260 1.160 1.260 - - 0 0 - 0.783 0.721 0.783 - - 0 - 0.00%
2016-05-19 0 1.260 1.180 1.260 - - 0 0 - 0.783 0.733 0.783 - - 0 - 0.00%
2016-05-18 0 1.260 1.190 1.260 1.260 1.260 1,000 1,260 1.2600 0.783 0.740 0.783 0.783 0.783 1,609 0.7831 -2.33%
2016-05-17 0 1.290 1.190 1.290 - - 0 0 - 0.802 0.740 0.802 - - 0 - 0.00%
2016-05-16 0 1.290 1.210 1.290 1.290 1.290 1,000 1,290 1.2900 0.802 0.752 0.802 0.802 0.802 1,609 0.8017 0.00%
2016-05-13 0 1.290 1.210 1.290 - - 0 0 - 0.802 0.752 0.802 - - 0 - -0.77%
2016-05-12 0 1.300 1.220 1.300 1.310 1.310 20,000 26,200 1.3100 0.808 0.758 0.808 0.814 0.814 32,180 0.8142 1.56%
2016-05-11 0 1.280 1.200 1.310 - - 0 0 - 0.796 0.746 0.814 - - 0 - 0.00%
2016-05-10 0 1.280 1.200 1.310 - - 0 0 - 0.796 0.746 0.814 - - 0 - 0.00%
2016-05-09 0 1.280 1.220 1.310 1.220 1.280 83,000 102,290 1.2324 0.796 0.758 0.814 0.758 0.796 133,549 0.7659 3.23%
2016-05-06 0 1.240 1.180 1.240 - - 0 0 - 0.771 0.733 0.771 - - 0 - 0.00%
2016-05-05 0 1.240 1.170 1.240 1.150 1.250 5,000 6,150 1.2300 0.771 0.727 0.771 0.715 0.777 8,045 0.7644 5.08%
2016-05-04 0 1.180 1.180 1.230 - - 0 0 - 0.733 0.733 0.764 - - 0 - 0.00%
2016-05-03 0 1.180 1.180 1.230 - - 0 0 - 0.733 0.733 0.764 - - 0 - 0.00%
2016-04-29 0 1.180 1.180 1.200 1.150 1.300 146,000 172,640 1.1825 0.733 0.733 0.746 0.715 0.808 234,917 0.7349 -7.09%
2016-04-28 0 1.270 1.250 1.270 1.180 1.180 30,000 35,400 1.1800 0.789 0.777 0.789 0.733 0.733 48,271 0.7334 -1.55%
2016-04-27 0 1.290 1.200 1.290 1.300 1.300 20,000 26,000 1.3000 0.802 0.746 0.802 0.808 0.808 32,180 0.8079 4.88%
2016-04-26 0 1.230 1.210 1.300 1.230 1.230 2,000 2,460 1.2300 0.764 0.752 0.808 0.764 0.764 3,218 0.7644 0.00%
2016-04-25 0 1.230 1.230 1.270 1.160 1.230 12,000 14,590 1.2158 0.764 0.764 0.789 0.721 0.764 19,308 0.7556 -3.15%
2016-04-22 0 1.270 1.230 1.270 1.250 1.270 19,000 23,950 1.2605 0.789 0.764 0.789 0.777 0.789 30,571 0.7834 3.25%
2016-04-21 0 1.230 1.230 1.250 1.230 1.230 1,000 1,230 1.2300 0.764 0.764 0.777 0.764 0.764 1,609 0.7644 0.00%
2016-04-20 0 1.230 1.230 1.340 1.230 1.240 58,000 71,880 1.2393 0.764 0.764 0.833 0.764 0.771 93,323 0.7702 0.00%
2016-04-19 0 1.230 1.230 1.350 1.230 1.230 23,000 28,290 1.2300 0.764 0.764 0.839 0.764 0.764 37,007 0.7644 0.82%
2016-04-18 0 1.220 1.220 1.380 1.220 1.220 4,000 4,880 1.2200 0.758 0.758 0.858 0.758 0.758 6,436 0.7582 -0.81%
2016-04-15 0 1.230 1.220 1.300 1.200 1.230 40,000 48,500 1.2125 0.764 0.758 0.808 0.746 0.764 64,361 0.7536 0.82%
2016-04-14 0 1.220 1.200 1.290 - - 0 0 - 0.758 0.746 0.802 - - 0 - 0.00%
2016-04-13 0 1.220 1.200 1.310 - - 0 0 - 0.758 0.746 0.814 - - 0 - 0.00%
2016-04-12 0 1.220 1.220 1.290 1.200 1.220 12,000 14,440 1.2033 0.758 0.758 0.802 0.746 0.758 19,308 0.7479 0.00%
2016-04-11 0 1.220 1.220 1.350 1.180 1.180 1,000 1,180 1.1800 0.758 0.758 0.839 0.733 0.733 1,609 0.7334 1.67%
2016-04-08 0 1.200 1.100 1.250 1.200 1.200 1,000 1,200 1.2000 0.746 0.684 0.777 0.746 0.746 1,609 0.7458 0.00%
2016-04-07 0 1.200 1.180 1.230 - - 0 0 - 0.746 0.733 0.764 - - 0 - 0.00%
2016-04-06 0 1.200 1.160 1.250 1.200 1.230 65,000 79,350 1.2208 0.746 0.721 0.777 0.746 0.764 104,586 0.7587 -4.00%
2016-04-05 0 1.250 1.220 1.280 1.210 1.270 141,000 173,290 1.2290 0.777 0.758 0.796 0.752 0.789 226,872 0.7638 4.17%
2016-04-01 0 1.200 1.180 1.380 1.190 1.200 61,000 73,190 1.1998 0.746 0.733 0.858 0.740 0.746 98,150 0.7457 -0.83%
2016-03-31 0 1.210 1.150 1.370 - - 0 0 - 0.752 0.715 0.851 - - 0 - 0.00%
2016-03-30 0 1.210 1.210 1.360 - - 0 0 - 0.752 0.752 0.845 - - 0 - 0.00%
2016-03-29 0 1.210 1.200 1.300 - - 0 0 - 0.752 0.746 0.808 - - 0 - 0.00%
2016-03-24 0 1.210 1.210 1.230 1.210 1.210 60,000 72,600 1.2100 0.752 0.752 0.764 0.752 0.752 96,541 0.7520 -3.20%
2016-03-23 0 1.250 1.150 1.250 1.150 1.260 3,000 3,670 1.2233 0.777 0.715 0.777 0.715 0.783 4,827 0.7603 10.62%
2016-03-22 0 1.130 1.130 1.250 - - 0 0 - 0.702 0.702 0.777 - - 0 - 1.80%
2016-03-21 0 1.110 1.060 1.250 - - 0 0 - 0.690 0.659 0.777 - - 0 - 0.00%
2016-03-18 0 1.110 1.110 1.250 - - 0 0 - 0.690 0.690 0.777 - - 0 - 0.00%
2016-03-17 0 1.110 1.060 1.250 - - 0 0 - 0.690 0.659 0.777 - - 0 - 0.00%
2016-03-16 0 1.110 1.080 1.250 - - 0 0 - 0.690 0.671 0.777 - - 0 - 0.00%
2016-03-15 0 1.110 1.080 1.250 - - 0 0 - 0.690 0.671 0.777 - - 0 - 0.00%
2016-03-14 0 1.110 1.100 1.200 - - 0 0 - 0.690 0.684 0.746 - - 0 - 0.00%
2016-03-11 0 1.110 1.110 1.250 1.100 1.130 15,000 16,650 1.1100 0.690 0.690 0.777 0.684 0.702 24,135 0.6899 -1.77%
2016-03-10 0 1.130 1.130 1.250 1.130 1.130 4,000 4,520 1.1300 0.702 0.702 0.777 0.702 0.702 6,436 0.7023 0.00%
2016-03-09 0 1.130 1.100 1.240 - - 0 0 - 0.702 0.684 0.771 - - 0 - 0.00%
2016-03-08 0 1.130 1.130 1.250 1.130 1.130 10,000 11,300 1.1300 0.702 0.702 0.777 0.702 0.702 16,090 0.7023 0.00%
2016-03-07 0 1.130 1.130 1.250 1.130 1.160 100,000 115,220 1.1522 0.702 0.702 0.777 0.702 0.721 160,902 0.7161 -1.74%
2016-03-04 1 - - - - - 0 0 - 0.715 - - - - 0 - 0.00%
2016-03-03 0 1.150 1.130 1.250 - - 0 0 - 0.715 0.702 0.777 - - 0 - 0.00%
2016-03-02 0 1.150 1.150 1.230 1.130 1.180 83,000 95,990 1.1565 0.715 0.715 0.764 0.702 0.733 133,549 0.7188 0.00%
2016-03-01 0 1.150 1.150 1.230 1.150 1.150 1,000 1,150 1.1500 0.715 0.715 0.764 0.715 0.715 1,609 0.7147 0.00%
2016-02-29 0 1.150 1.150 1.170 1.150 1.160 48,000 55,400 1.1542 0.715 0.715 0.727 0.715 0.721 77,233 0.7173 -2.54%
2016-02-26 0 1.180 1.150 1.250 1.180 1.180 1,000 1,180 1.1800 0.733 0.715 0.777 0.733 0.733 1,609 0.7334 0.00%
2016-02-25 0 1.180 1.170 1.240 1.180 1.180 10,000 11,800 1.1800 0.733 0.727 0.771 0.733 0.733 16,090 0.7334 -4.07%
2016-02-24 0 1.230 1.190 1.260 1.230 1.230 35,000 43,050 1.2300 0.764 0.740 0.783 0.764 0.764 56,316 0.7644 2.50%
2016-02-23 0 1.200 1.230 1.260 1.200 1.230 30,000 36,300 1.2100 0.746 0.764 0.783 0.746 0.764 48,271 0.7520 0.00%
2016-02-22 0 1.200 1.200 1.230 1.200 1.200 4,000 4,800 1.2000 0.746 0.746 0.764 0.746 0.746 6,436 0.7458 -2.44%
2016-02-19 0 1.230 1.210 1.250 1.180 1.280 148,000 182,900 1.2358 0.764 0.752 0.777 0.733 0.796 238,135 0.7681 4.24%
2016-02-18 0 1.180 1.100 1.180 1.180 1.180 28,000 33,040 1.1800 0.733 0.684 0.733 0.733 0.733 45,053 0.7334 7.27%
2016-02-17 0 1.100 1.100 1.180 1.100 1.150 32,000 35,800 1.1188 0.684 0.684 0.733 0.684 0.715 51,489 0.6953 -1.79%
2016-02-16 0 1.120 1.110 1.190 - - 0 0 - 0.696 0.690 0.740 - - 0 - 0.00%
2016-02-15 0 1.120 1.120 1.190 - - 0 0 - 0.696 0.696 0.740 - - 0 - 1.82%
2016-02-12 0 1.100 1.100 1.200 1.100 1.100 31,000 34,100 1.1000 0.684 0.684 0.746 0.684 0.684 49,880 0.6836 -1.79%
2016-02-11 0 1.120 1.120 1.200 1.120 1.120 33,000 36,960 1.1200 0.696 0.696 0.746 0.696 0.696 53,098 0.6961 0.00%
2016-02-05 0 1.120 1.110 1.190 1.120 1.120 213,029 238,590 1.1200 0.696 0.690 0.740 0.696 0.696 342,768 0.6961 -2.61%
2016-02-04 0 1.150 1.150 1.190 1.130 1.170 146,000 166,980 1.1437 0.715 0.715 0.740 0.702 0.727 234,917 0.7108 2.68%
2016-02-03 0 1.120 1.120 1.200 1.110 1.110 17,000 18,870 1.1100 0.696 0.696 0.746 0.690 0.690 27,353 0.6899 -2.61%
2016-02-02 0 1.150 1.130 1.210 1.150 1.150 17,000 19,550 1.1500 0.715 0.702 0.752 0.715 0.715 27,353 0.7147 2.68%
2016-02-01 0 1.120 1.120 1.170 1.120 1.120 30,000 33,600 1.1200 0.696 0.696 0.727 0.696 0.696 48,271 0.6961 -0.88%
2016-01-29 0 1.130 1.130 1.190 1.100 1.130 69,000 77,730 1.1265 0.702 0.702 0.740 0.684 0.702 111,022 0.7001 -5.83%
2016-01-28 0 1.200 1.120 1.200 - - 0 0 - 0.746 0.696 0.746 - - 0 - -1.64%
2016-01-27 0 1.220 1.120 1.220 1.100 1.220 11,000 12,340 1.1218 0.758 0.696 0.758 0.684 0.758 17,699 0.6972 7.96%
2016-01-26 0 1.130 1.120 1.160 1.120 1.150 218,000 245,440 1.1259 0.702 0.696 0.721 0.696 0.715 350,767 0.6997 -8.87%
2016-01-25 0 1.240 1.240 1.250 1.160 1.250 212,000 260,040 1.2266 0.771 0.771 0.777 0.721 0.777 341,113 0.7623 8.77%
2016-01-22 0 1.140 1.070 1.140 1.140 1.140 1,000 1,140 1.1400 0.709 0.665 0.709 0.709 0.709 1,609 0.7085 -1.72%
2016-01-21 0 1.160 1.160 1.170 1.090 1.090 2,000 2,180 1.0900 0.721 0.721 0.727 0.677 0.677 3,218 0.6774 -1.69%
2016-01-20 0 1.180 1.110 1.180 1.120 1.180 12,000 13,560 1.1300 0.733 0.690 0.733 0.696 0.733 19,308 0.7023 -0.84%
2016-01-19 0 1.190 1.160 1.200 1.160 1.220 15,000 17,880 1.1920 0.740 0.721 0.746 0.721 0.758 24,135 0.7408 -1.65%
2016-01-18 0 1.210 1.140 1.210 1.130 1.240 91,000 106,900 1.1747 0.752 0.709 0.752 0.702 0.771 146,421 0.7301 0.00%
2016-01-15 0 1.210 1.190 1.220 1.190 1.250 47,000 56,740 1.2072 0.752 0.740 0.758 0.740 0.777 75,624 0.7503 0.83%
2016-01-14 0 1.200 1.190 1.220 1.180 1.230 94,000 112,040 1.1919 0.746 0.740 0.758 0.733 0.764 151,248 0.7408 -3.23%
2016-01-13 0 1.240 1.240 1.280 1.200 1.320 1,009,000 1,291,300 1.2798 0.771 0.771 0.796 0.746 0.820 1,623,503 0.7954 3.33%
2016-01-12 1 - - - - - 0 0 - 0.746 - - - - 0 - 0.00%
2016-01-11 1 1.200 1.180 1.220 1.130 1.280 328,000 396,810 1.2098 0.746 0.733 0.758 0.702 0.796 527,759 0.7519 2.56%
2016-01-08 0 1.170 1.170 1.180 1.110 1.190 274,000 314,670 1.1484 0.727 0.727 0.733 0.690 0.740 440,872 0.7137 4.46%
2016-01-07 0 1.120 1.070 1.120 1.060 1.120 42,000 44,580 1.0614 0.696 0.665 0.696 0.659 0.696 67,579 0.6597 -2.61%
2016-01-06 0 1.150 1.120 1.160 1.130 1.260 65,000 75,550 1.1623 0.715 0.696 0.721 0.702 0.783 104,586 0.7224 1.77%
2016-01-05 0 1.130 1.090 1.130 1.080 1.150 14,000 15,340 1.0957 0.702 0.677 0.702 0.671 0.715 22,526 0.6810 -0.88%
2016-01-04 0 1.140 1.140 1.150 1.060 1.080 53,000 56,720 1.0702 0.709 0.709 0.715 0.659 0.671 85,278 0.6651 0.88%
2015-12-31 0 1.130 1.070 1.130 1.130 1.130 1,000 1,130 1.1300 0.702 0.665 0.702 0.702 0.702 1,609 0.7023 0.89%
2015-12-30 0 1.120 1.070 1.120 1.070 1.120 53,000 57,940 1.0932 0.696 0.665 0.696 0.665 0.696 85,278 0.6794 0.90%
2015-12-29 0 1.110 1.060 1.110 1.080 1.240 145,000 165,280 1.1399 0.690 0.659 0.690 0.671 0.771 233,308 0.7084 2.78%
2015-12-28 0 1.080 1.060 1.120 1.050 1.130 21,000 22,360 1.0648 0.671 0.659 0.696 0.653 0.702 33,789 0.6617 1.89%
2015-12-24 0 1.060 1.060 1.130 1.050 1.100 78,000 82,810 1.0617 0.659 0.659 0.702 0.653 0.684 125,504 0.6598 -3.64%
2015-12-23 0 1.100 1.090 1.100 1.090 1.140 104,000 114,860 1.1044 0.684 0.677 0.684 0.677 0.709 167,338 0.6864 1.85%
2015-12-22 0 1.080 1.080 1.150 1.080 1.180 61,000 68,280 1.1193 0.671 0.671 0.715 0.671 0.733 98,150 0.6957 -8.47%
2015-12-21 0 1.180 1.160 1.180 1.150 1.180 139,000 161,250 1.1601 0.733 0.721 0.733 0.715 0.733 223,654 0.7210 2.61%
2015-12-18 0 1.150 1.150 1.180 1.150 1.230 555,000 648,900 1.1692 0.715 0.715 0.733 0.715 0.764 893,007 0.7266 -5.74%
2015-12-17 0 1.220 1.220 1.230 1.180 1.500 2,192,000 2,909,800 1.3275 0.758 0.758 0.764 0.733 0.932 3,526,976 0.8250 11.93%
2015-12-16 0 1.090 1.020 1.100 - - 0 0 - 0.677 0.634 0.684 - - 0 - 0.00%
2015-12-15 0 1.090 1.000 1.100 - - 0 0 - 0.677 0.621 0.684 - - 0 - 0.00%
2015-12-14 0 1.090 1.010 1.090 - - 0 0 - 0.677 0.628 0.677 - - 0 - -1.89%
2015-12-11 0 1.111 1.000 1.220 - - 0 0 - 0.690 0.621 0.758 - - 0 - 0.00%
2015-12-10 0 1.111 1.020 1.150 - - 0 0 - 0.690 0.634 0.715 - - 0 - 0.00%
2015-12-09 0 1.111 1.000 1.160 - - 0 0 - 0.690 0.621 0.721 - - 0 - 0.00%
2015-12-08 0 1.111 1.030 1.180 - - 0 0 - 0.690 0.640 0.733 - - 0 - -0.02%
2015-12-07 0 1.150 1.090 1.200 - - 0 0 - 0.691 0.655 0.721 - - 0 - 0.00%
2015-12-04 0 1.150 1.050 1.150 - - 0 0 - 0.691 0.631 0.691 - - 0 - 0.00%
2015-12-03 0 1.150 1.080 1.180 - - 0 0 - 0.691 0.649 0.709 - - 0 - 0.00%
2015-12-02 0 1.150 1.070 1.180 - - 0 0 - 0.691 0.643 0.709 - - 0 - 0.00%
2015-12-01 0 1.150 1.070 1.180 - - 0 0 - 0.691 0.643 0.709 - - 0 - 0.00%
2015-11-30 0 1.150 1.060 1.180 - - 0 0 - 0.691 0.637 0.709 - - 0 - 0.00%
2015-11-27 0 1.150 1.080 1.200 - - 0 0 - 0.691 0.649 0.721 - - 0 - 0.00%
2015-11-26 0 1.150 1.080 1.230 - - 0 0 - 0.691 0.649 0.739 - - 0 - 0.00%
2015-11-25 0 1.150 1.050 1.170 - - 0 0 - 0.691 0.631 0.703 - - 0 - 0.00%
2015-11-24 0 1.150 1.050 1.150 1.150 1.150 1,000 1,150 1.1500 0.691 0.631 0.691 0.691 0.691 1,665 0.6906 4.55%
2015-11-23 0 1.100 1.020 1.130 - - 0 0 - 0.661 0.613 0.679 - - 0 - 0.00%
2015-11-20 0 1.100 1.010 1.110 - - 0 0 - 0.661 0.607 0.667 - - 0 - 0.00%
2015-11-19 0 1.100 1.020 1.100 - - 0 0 - 0.661 0.613 0.661 - - 0 - -0.90%
2015-11-18 0 1.110 1.030 1.110 - - 0 0 - 0.667 0.619 0.667 - - 0 - -1.77%
2015-11-17 0 1.130 1.040 1.130 1.200 1.200 1,000 1,200 1.2000 0.679 0.625 0.679 0.721 0.721 1,665 0.7207 7.62%
2015-11-16 0 1.050 1.010 1.110 - - 0 0 - 0.631 0.607 0.667 - - 0 - 0.00%
2015-11-13 0 1.050 1.000 1.130 - - 0 0 - 0.631 0.601 0.679 - - 0 - 0.00%
2015-11-12 0 1.050 1.010 1.130 - - 0 0 - 0.631 0.607 0.679 - - 0 - 0.00%
2015-11-11 0 1.050 1.010 1.130 - - 0 0 - 0.631 0.607 0.679 - - 0 - 0.00%
2015-11-10 0 1.050 1.050 1.300 1.030 1.050 32,000 33,420 1.0444 0.631 0.631 0.781 0.619 0.631 53,285 0.6272 0.00%
2015-11-09 0 1.050 1.050 1.100 1.050 1.050 11,000 11,550 1.0500 0.631 0.631 0.661 0.631 0.631 18,317 0.6306 -4.55%
2015-11-06 0 1.100 1.050 1.100 1.100 1.100 1,000 1,100 1.1000 0.661 0.631 0.661 0.661 0.661 1,665 0.6606 3.77%
2015-11-05 0 1.060 1.050 1.140 - - 0 0 - 0.637 0.631 0.685 - - 0 - 0.00%
2015-11-04 0 1.060 1.060 1.080 1.060 1.060 71,000 75,320 1.0608 0.637 0.637 0.649 0.637 0.637 118,225 0.6371 0.00%
2015-11-03 0 1.060 1.000 1.060 - - 0 0 - 0.637 0.601 0.637 - - 0 - 0.00%
2015-11-02 0 1.060 1.020 1.060 - - 0 0 - 0.637 0.613 0.637 - - 0 - 0.00%
2015-10-30 0 1.060 1.020 1.080 - - 0 0 - 0.637 0.613 0.649 - - 0 - 0.00%
2015-10-29 0 1.060 1.010 1.070 1.010 1.060 51,000 54,010 1.0590 0.637 0.607 0.643 0.607 0.637 84,922 0.6360 -2.75%
2015-10-28 0 1.090 1.000 1.100 - - 0 0 - 0.655 0.601 0.661 - - 0 - 0.00%
2015-10-27 0 1.090 1.000 1.090 - - 0 0 - 0.655 0.601 0.655 - - 0 - 0.00%
2015-10-26 0 1.090 1.010 1.130 - - 0 0 - 0.655 0.607 0.679 - - 0 - 0.00%
2015-10-23 0 1.090 0.990 1.110 - - 0 0 - 0.655 0.595 0.667 - - 0 - 0.00%
2015-10-22 0 1.090 1.000 1.090 - - 0 0 - 0.655 0.601 0.655 - - 0 - -5.22%
2015-10-20 0 1.150 1.000 1.150 - - 0 0 - 0.691 0.601 0.691 - - 0 - 0.00%
2015-10-19 0 1.150 1.150 1.390 - - 0 0 - 0.691 0.691 0.835 - - 0 - 0.00%
2015-10-16 0 1.150 1.100 1.360 1.150 1.150 10,000 11,500 1.1500 0.691 0.661 0.817 0.691 0.691 16,651 0.6906 4.55%
2015-10-15 0 1.100 1.100 1.300 1.080 1.100 31,000 34,080 1.0994 0.661 0.661 0.781 0.649 0.661 51,619 0.6602 6.80%
2015-10-14 0 1.030 1.010 1.080 - - 0 0 - 0.619 0.607 0.649 - - 0 - 0.00%
2015-10-13 0 1.030 1.000 1.080 - - 0 0 - 0.619 0.601 0.649 - - 0 - 0.00%
2015-10-12 0 1.030 1.000 1.080 - - 0 0 - 0.619 0.601 0.649 - - 0 - 0.00%
2015-10-09 0 1.030 1.000 1.120 1.030 1.030 1,000 1,030 1.0300 0.619 0.601 0.673 0.619 0.619 1,665 0.6186 5.10%
2015-10-08 0 0.980 0.980 1.030 - - 0 0 - 0.589 0.589 0.619 - - 0 - 0.00%
2015-10-07 0 0.980 0.950 1.030 - - 0 0 - 0.589 0.571 0.619 - - 0 - 0.00%
2015-10-06 0 0.980 0.960 1.030 - - 0 0 - 0.589 0.577 0.619 - - 0 - 0.00%
2015-10-05 0 0.980 0.940 1.010 0.930 0.980 2,000 1,910 0.9550 0.589 0.565 0.607 0.559 0.589 3,330 0.5735 5.38%
2015-10-02 0 0.930 0.930 0.990 0.930 0.960 11,000 10,440 0.9491 0.559 0.559 0.595 0.559 0.577 18,317 0.5700 -3.12%
2015-09-30 0 0.960 0.910 0.960 - - 0 0 - 0.577 0.546 0.577 - - 0 - -2.04%
2015-09-29 0 0.980 0.910 1.010 - - 0 0 - 0.589 0.546 0.607 - - 0 - 0.00%
2015-09-25 0 0.980 0.940 1.050 - - 0 0 - 0.589 0.565 0.631 - - 0 - 0.00%
2015-09-24 0 0.980 0.950 1.190 - - 0 0 - 0.589 0.571 0.715 - - 0 - 0.00%
2015-09-23 0 0.980 0.950 1.050 - - 0 0 - 0.589 0.571 0.631 - - 0 - 0.00%
2015-09-22 0 0.980 0.960 1.060 - - 0 0 - 0.589 0.577 0.637 - - 0 - 0.00%
2015-09-21 0 0.980 0.960 1.080 - - 0 0 - 0.589 0.577 0.649 - - 0 - 0.00%
2015-09-18 0 0.980 0.980 1.100 - - 0 0 - 0.589 0.589 0.661 - - 0 - 0.00%
2015-09-17 0 0.980 0.980 1.080 0.980 0.980 2,000 1,960 0.9800 0.589 0.589 0.649 0.589 0.589 3,330 0.5885 1.03%
2015-09-16 0 0.970 0.970 1.040 - - 0 0 - 0.583 0.583 0.625 - - 0 - 1.04%
2015-09-15 0 0.960 0.940 1.040 0.960 0.960 25,000 24,000 0.9600 0.577 0.565 0.625 0.577 0.577 41,629 0.5765 3.23%
2015-09-14 0 0.930 0.930 0.990 0.930 0.990 46,000 43,630 0.9485 0.559 0.559 0.595 0.559 0.595 76,597 0.5696 -4.12%
2015-09-11 0 0.970 0.970 1.000 0.960 0.970 8,000 7,730 0.9663 0.583 0.583 0.601 0.577 0.583 13,321 0.5803 -3.00%
2015-09-10 0 1.000 0.970 1.040 - - 0 0 - 0.601 0.583 0.625 - - 0 - 0.00%
2015-09-09 0 1.000 1.000 1.030 - - 0 0 - 0.601 0.601 0.619 - - 0 - 1.01%
2015-09-08 0 0.990 0.990 1.020 - - 0 0 - 0.595 0.595 0.613 - - 0 - 3.13%
2015-09-07 0 0.960 0.960 0.990 0.960 0.960 5,000 4,800 0.9600 0.577 0.577 0.595 0.577 0.577 8,326 0.5765 -3.03%
2015-09-04 0 0.990 0.980 1.030 0.990 1.000 13,000 12,890 0.9915 0.595 0.589 0.619 0.595 0.601 21,647 0.5955 -1.00%
2015-09-02 0 1.000 1.000 1.030 - - 0 0 - 0.601 0.601 0.619 - - 0 - 0.00%
2015-09-01 0 1.000 1.000 1.040 1.000 1.080 62,000 62,660 1.0106 0.601 0.601 0.625 0.601 0.649 103,239 0.6069 0.00%
2015-08-31 0 1.000 1.000 1.060 1.000 1.000 43,000 43,000 1.0000 0.601 0.601 0.637 0.601 0.601 71,601 0.6005 -3.85%
2015-08-28 0 1.040 1.040 1.070 1.030 1.030 1,000 1,030 1.0300 0.625 0.625 0.643 0.619 0.619 1,665 0.6186 -4.59%
2015-08-27 0 1.090 1.060 1.150 1.090 1.090 6,000 6,600 1.1000 0.655 0.637 0.691 0.655 0.655 9,991 0.6606 0.93%
2015-08-26 0 1.080 0.930 1.080 1.080 1.140 4,000 4,440 1.1100 0.649 0.559 0.649 0.649 0.685 6,661 0.6666 -1.82%
2015-08-25 0 1.100 1.000 1.100 1.150 1.150 1,000 1,150 1.1500 0.661 0.601 0.661 0.691 0.691 1,665 0.6906 -4.35%
2015-08-24 0 1.150 0.960 1.150 1.150 1.150 39,000 44,850 1.1500 0.691 0.577 0.691 0.691 0.691 64,941 0.6906 2.68%
2015-08-21 0 1.120 1.080 1.120 1.160 1.160 2,000 2,320 1.1600 0.673 0.649 0.673 0.697 0.697 3,330 0.6966 -1.75%
2015-08-20 0 1.140 1.050 1.140 - - 0 0 - 0.685 0.631 0.685 - - 0 - -0.87%
2015-08-19 0 1.150 1.080 1.150 - - 0 0 - 0.691 0.649 0.691 - - 0 - 0.00%
2015-08-18 0 1.150 1.150 1.170 1.150 1.170 42,000 48,340 1.1510 0.691 0.691 0.703 0.691 0.703 69,936 0.6912 -0.86%
2015-08-17 0 1.160 1.160 1.180 1.150 1.190 347,000 401,500 1.1571 0.697 0.697 0.709 0.691 0.715 577,805 0.6949 -1.69%
2015-08-14 0 1.180 1.160 1.180 1.170 1.180 157,000 184,960 1.1781 0.709 0.697 0.709 0.703 0.709 261,428 0.7075 -1.67%
2015-08-13 0 1.200 1.200 1.220 1.180 1.190 149,000 176,040 1.1815 0.721 0.721 0.733 0.709 0.715 248,107 0.7095 4.35%
2015-08-12 0 1.150 1.140 1.150 1.150 1.200 309,000 360,020 1.1651 0.691 0.685 0.691 0.691 0.721 514,530 0.6997 -8.73%
2015-08-11 0 1.260 1.250 1.280 1.240 1.300 179,000 224,970 1.2568 0.757 0.751 0.769 0.745 0.781 298,061 0.7548 -10.00%
2015-08-10 0 1.400 1.290 1.400 - - 0 0 - 0.841 0.775 0.841 - - 0 - 0.00%
2015-08-07 0 1.400 1.310 1.400 1.400 1.410 3,000 4,210 1.4033 0.841 0.787 0.841 0.841 0.847 4,995 0.8428 0.00%
2015-08-06 0 1.400 1.250 1.430 1.250 1.460 17,000 24,010 1.4124 0.841 0.751 0.859 0.751 0.877 28,307 0.8482 16.67%
2015-08-05 0 1.200 1.180 1.200 1.180 1.200 20,000 23,800 1.1900 0.721 0.709 0.721 0.709 0.721 33,303 0.7147 0.84%
2015-08-04 0 1.190 1.190 1.220 1.190 1.240 54,000 65,160 1.2067 0.715 0.715 0.733 0.715 0.745 89,918 0.7247 -1.65%
2015-08-03 0 1.210 1.200 1.290 1.210 1.290 296,000 358,640 1.2116 0.727 0.721 0.775 0.727 0.775 492,883 0.7276 -6.20%
2015-07-31 0 1.290 1.240 1.290 1.230 1.290 50,000 63,000 1.2600 0.775 0.745 0.775 0.739 0.775 83,257 0.7567 4.88%
2015-07-30 0 1.230 1.230 1.260 1.210 1.280 30,000 36,580 1.2193 0.739 0.739 0.757 0.727 0.769 49,954 0.7323 4.24%
2015-07-29 0 1.180 1.180 1.290 - - 0 0 - 0.709 0.709 0.775 - - 0 - 0.00%
2015-07-28 0 1.180 1.180 1.210 1.160 1.190 417,000 490,670 1.1767 0.709 0.709 0.727 0.697 0.715 694,365 0.7066 -9.23%
2015-07-27 0 1.300 1.290 1.330 1.300 1.300 4,000 5,200 1.3000 0.781 0.775 0.799 0.781 0.781 6,661 0.7807 -2.26%
2015-07-24 0 1.330 1.230 1.380 - - 0 0 - 0.799 0.739 0.829 - - 0 - 0.00%
2015-07-23 0 1.330 1.330 1.390 1.330 1.530 16,000 21,620 1.3513 0.799 0.799 0.835 0.799 0.919 26,642 0.8115 -1.48%
2015-07-22 0 1.350 1.210 1.360 - - 0 0 - 0.811 0.727 0.817 - - 0 - 0.00%
2015-07-21 0 1.350 1.260 1.350 1.350 1.350 10,000 13,500 1.3500 0.811 0.757 0.811 0.811 0.811 16,651 0.8107 -1.46%
2015-07-20 0 1.370 1.350 1.370 - - 438 586 1.3379 0.823 0.811 0.823 - - 729 0.8035 -1.44%
2015-07-17 0 1.390 1.390 1.440 - - 0 0 - 0.835 0.835 0.865 - - 0 - 4.51%
2015-07-16 0 1.330 1.330 1.380 - - 0 0 - 0.799 0.799 0.829 - - 0 - 1.53%
2015-07-15 0 1.310 1.250 1.390 - - 0 0 - 0.787 0.751 0.835 - - 0 - 0.00%
2015-07-14 0 1.310 1.300 1.310 1.350 1.410 27,000 36,870 1.3656 0.787 0.781 0.787 0.811 0.847 44,959 0.8201 -7.09%
2015-07-13 0 1.410 1.230 1.410 1.420 1.420 3,000 4,260 1.4200 0.847 0.739 0.847 0.853 0.853 4,995 0.8528 2.17%
2015-07-10 0 1.380 1.360 1.430 - - 0 0 - 0.829 0.817 0.859 - - 0 - 0.00%
2015-07-09 0 1.380 1.380 1.500 1.140 1.280 32,000 37,840 1.1825 0.829 0.829 0.901 0.685 0.769 53,285 0.7101 10.40%
2015-07-08 0 1.250 1.250 1.320 1.250 1.280 13,018 16,573 1.2731 0.751 0.751 0.793 0.751 0.769 21,677 0.7645 -8.17%
2015-07-07 0 1.400 1.400 1.530 - - 0 0 - 0.817 0.817 0.893 - - 0 - 0.00%
2015-07-06 0 1.400 1.400 1.450 1.400 1.450 36,000 52,150 1.4486 0.817 0.817 0.847 0.817 0.847 61,653 0.8459 -5.41%
2015-07-03 0 1.480 1.480 1.510 1.480 1.520 67,000 99,200 1.4806 0.864 0.864 0.882 0.864 0.888 114,742 0.8645 -5.13%
2015-07-02 0 1.560 1.520 1.560 1.560 1.560 1,000 1,560 1.5600 0.911 0.888 0.911 0.911 0.911 1,713 0.9109 0.00%
2015-06-30 0 1.560 1.520 1.560 1.530 1.570 38,000 58,180 1.5311 0.911 0.888 0.911 0.893 0.917 65,078 0.8940 1.96%
2015-06-29 0 1.530 1.520 1.540 1.530 1.610 88,000 137,130 1.5583 0.893 0.888 0.899 0.893 0.940 150,706 0.9099 -5.56%
2015-06-26 0 1.620 1.620 1.680 1.590 1.650 125,000 203,280 1.6262 0.946 0.946 0.981 0.928 0.963 214,071 0.9496 -4.14%
2015-06-25 0 1.690 1.660 1.690 1.690 1.690 10,067 17,000 1.6887 0.987 0.969 0.987 0.987 0.987 17,240 0.9861 0.00%
2015-06-24 0 1.690 1.660 1.700 1.630 1.690 340,000 567,850 1.6701 0.987 0.969 0.993 0.952 0.987 582,274 0.9752 0.00%
2015-06-23 0 1.690 1.640 1.690 1.600 1.690 16,000 26,950 1.6844 0.987 0.958 0.987 0.934 0.987 27,401 0.9835 2.42%
2015-06-22 0 1.650 1.640 1.690 1.650 1.650 60,000 99,000 1.6500 0.963 0.958 0.987 0.963 0.963 102,754 0.9635 -1.20%
2015-06-19 0 1.670 1.650 1.710 1.670 1.670 57,000 95,190 1.6700 0.975 0.963 0.998 0.975 0.975 97,617 0.9751 -1.18%
2015-06-18 0 1.690 1.670 1.700 1.690 1.690 65,000 109,850 1.6900 0.987 0.975 0.993 0.987 0.987 111,317 0.9868 -1.17%
2015-06-17 0 1.710 1.700 1.730 1.660 1.710 211,000 356,670 1.6904 0.998 0.993 1.010 0.969 0.998 361,352 0.9870 4.27%
2015-06-16 0 1.640 1.640 1.690 1.640 1.680 543,000 905,230 1.6671 0.958 0.958 0.987 0.958 0.981 929,926 0.9734 -4.65%
2015-06-15 0 1.720 1.660 1.720 1.700 1.730 107,000 183,960 1.7193 1.004 0.969 1.004 0.993 1.010 183,245 1.0039 1.78%
2015-06-12 0 1.690 1.660 1.720 1.610 1.690 372,000 623,680 1.6766 0.987 0.969 1.004 0.940 0.987 637,076 0.9790 1.81%
2015-06-11 0 1.660 1.650 1.720 - - 0 0 - 0.969 0.963 1.004 - - 0 - 0.00%
2015-06-10 0 1.660 1.640 1.790 1.660 1.670 69,000 114,660 1.6617 0.969 0.958 1.045 0.969 0.975 118,167 0.9703 -4.05%
2015-06-09 0 1.730 1.730 1.820 1.660 1.900 149,000 256,710 1.7229 1.010 1.010 1.063 0.969 1.109 255,173 1.0060 -8.95%
2015-06-08 0 1.900 1.880 1.900 1.900 1.900 54,000 102,600 1.9000 1.109 1.098 1.109 1.109 1.109 92,479 1.1094 1.06%
2015-06-05 0 1.880 1.800 1.880 1.690 2.020 10,000 18,700 1.8700 1.098 1.051 1.098 0.987 1.180 17,126 1.0919 -1.05%
2015-06-04 0 1.900 1.670 1.900 - - 0 0 - 1.109 0.975 1.109 - - 0 - -3.06%
2015-06-03 0 1.960 1.780 1.960 - - 0 0 - 1.144 1.039 1.144 - - 0 - -1.51%
2015-06-02 0 1.990 1.850 2.000 1.990 2.000 22,000 43,800 1.9909 1.162 1.080 1.168 1.162 1.168 37,677 1.1625 -0.50%
2015-06-01 0 2.000 1.860 2.000 2.000 2.100 17,000 34,300 2.0176 1.168 1.086 1.168 1.168 1.226 29,114 1.1781 8.11%
2015-05-29 0 1.850 1.830 1.850 1.850 1.860 133,000 246,160 1.8508 1.080 1.069 1.080 1.080 1.086 227,772 1.0807 1.09%
2015-05-28 0 1.830 1.830 1.930 - - 0 0 - 1.069 1.069 1.127 - - 0 - 0.00%
2015-05-27 0 1.830 1.830 2.080 1.810 1.860 54,000 99,260 1.8381 1.069 1.069 1.215 1.057 1.086 92,479 1.0733 -5.18%
2015-05-26 0 1.930 1.900 2.120 1.930 2.290 48,000 94,700 1.9729 1.127 1.109 1.238 1.127 1.337 82,203 1.1520 5.46%
2015-05-22 0 1.830 1.830 2.120 - - 0 0 - 1.069 1.069 1.238 - - 0 - 0.00%
2015-05-21 0 1.830 1.830 2.120 1.800 1.820 10,000 18,100 1.8100 1.069 1.069 1.238 1.051 1.063 17,126 1.0569 0.00%
2015-05-20 0 1.830 1.750 1.920 - - 0 0 - 1.069 1.022 1.121 - - 0 - 0.00%
2015-05-19 0 1.830 1.750 1.830 1.830 1.830 26,000 47,580 1.8300 1.069 1.022 1.069 1.069 1.069 44,527 1.0686 0.00%
2015-05-18 0 1.830 1.800 1.830 1.830 1.850 89,000 163,050 1.8320 1.069 1.051 1.069 1.069 1.080 152,419 1.0698 2.23%
2015-05-15 0 1.790 1.750 1.800 - - 0 0 - 1.045 1.022 1.051 - - 0 - 0.00%
2015-05-14 0 1.790 1.750 1.800 1.740 1.790 101,000 178,150 1.7639 1.045 1.022 1.051 1.016 1.045 172,970 1.0299 2.87%
2015-05-13 0 1.740 1.740 1.850 1.740 1.800 58,000 101,640 1.7524 1.016 1.016 1.080 1.016 1.051 99,329 1.0233 -3.33%
2015-05-12 0 1.800 1.730 1.850 - - 0 0 - 1.051 1.010 1.080 - - 0 - 0.00%
2015-05-11 0 1.800 1.800 1.830 1.800 1.850 106,000 190,850 1.8005 1.051 1.051 1.069 1.051 1.080 181,532 1.0513 6.51%
2015-05-08 0 1.690 1.680 1.800 1.690 1.800 77,000 131,630 1.7095 0.987 0.981 1.051 0.987 1.051 131,868 0.9982 -0.59%
2015-05-07 0 1.700 1.700 1.800 1.690 1.800 14,000 24,770 1.7693 0.993 0.993 1.051 0.987 1.051 23,976 1.0331 -4.49%
2015-05-06 0 1.780 1.730 1.800 1.700 1.780 62,000 106,760 1.7219 1.039 1.010 1.051 0.993 1.039 106,179 1.0055 0.00%
2015-05-05 0 1.780 1.600 1.850 - - 0 0 - 1.039 0.934 1.080 - - 0 - 0.00%
2015-05-04 0 1.780 1.780 1.850 1.770 1.770 2,000 3,540 1.7700 1.039 1.039 1.080 1.034 1.034 3,425 1.0335 -4.81%
2015-04-30 0 1.870 1.760 1.880 1.860 1.870 75,000 139,750 1.8633 1.092 1.028 1.098 1.086 1.092 128,443 1.0880 1.08%
2015-04-29 0 1.850 1.740 1.850 1.850 1.860 102,000 189,000 1.8529 1.080 1.016 1.080 1.080 1.086 174,682 1.0820 0.00%
2015-04-28 0 1.850 1.730 1.850 1.850 1.850 6,000 11,100 1.8500 1.080 1.010 1.080 1.080 1.080 10,275 1.0802 8.82%
2015-04-27 0 1.700 1.700 1.850 1.700 1.710 20,000 34,050 1.7025 0.993 0.993 1.080 0.993 0.998 34,251 0.9941 -4.49%
2015-04-24 0 1.780 1.780 1.850 1.660 1.850 56,000 98,330 1.7559 1.039 1.039 1.080 0.969 1.080 95,904 1.0253 -3.78%
2015-04-23 0 1.850 1.700 2.090 - - 0 0 - 1.080 0.993 1.220 - - 0 - 0.00%
2015-04-22 0 1.850 1.850 2.030 - - 0 0 - 1.080 1.080 1.185 - - 0 - 2.78%
2015-04-21 0 1.800 1.800 1.900 1.750 1.750 1,000 1,750 1.7500 1.051 1.051 1.109 1.022 1.022 1,713 1.0219 -5.26%
2015-04-20 0 1.900 1.700 1.900 1.910 1.910 1,000 1,910 1.9100 1.109 0.993 1.109 1.115 1.115 1,713 1.1153 0.00%
2015-04-17 0 1.900 1.900 1.920 1.900 2.030 66,000 127,640 1.9339 1.109 1.109 1.121 1.109 1.185 113,030 1.1293 0.00%
2015-04-16 0 1.900 1.820 1.900 1.820 1.900 37,000 67,820 1.8330 1.109 1.063 1.109 1.063 1.109 63,365 1.0703 11.76%
2015-04-15 0 1.700 1.670 1.820 - - 0 0 - 0.993 0.975 1.063 - - 0 - 0.00%
2015-04-14 0 1.700 1.700 1.790 - - 0 0 - 0.993 0.993 1.045 - - 0 - 1.80%
2015-04-13 0 1.670 1.670 1.780 1.660 1.660 1,000 1,660 1.6600 0.975 0.975 1.039 0.969 0.969 1,713 0.9693 0.60%
2015-04-10 0 1.660 1.660 1.720 1.600 1.660 105,000 169,100 1.6105 0.969 0.969 1.004 0.934 0.969 179,820 0.9404 3.75%
2015-04-09 0 1.600 1.600 1.620 1.600 1.600 46,000 73,600 1.6000 0.934 0.934 0.946 0.934 0.934 78,778 0.9343 1.91%
2015-04-08 0 1.570 1.480 1.600 1.570 1.600 82,000 130,540 1.5920 0.917 0.864 0.934 0.917 0.934 140,431 0.9296 -0.63%
2015-04-02 0 1.580 1.540 1.660 - - 0 0 - 0.923 0.899 0.969 - - 0 - 0.00%
2015-04-01 0 1.580 1.530 1.610 - - 0 0 - 0.923 0.893 0.940 - - 0 - 0.00%
2015-03-31 0 1.580 1.530 1.600 - - 0 0 - 0.923 0.893 0.934 - - 0 - 0.00%
2015-03-30 0 1.580 1.500 1.590 - - 0 0 - 0.923 0.876 0.928 - - 0 - 0.00%
2015-03-27 0 1.580 1.550 1.580 1.550 1.580 150,000 235,050 1.5670 0.923 0.905 0.923 0.905 0.923 256,886 0.9150 1.94%
2015-03-26 0 1.550 1.530 1.660 - - 0 0 - 0.905 0.893 0.969 - - 0 - 0.00%
2015-03-25 0 1.550 1.520 1.630 - - 0 0 - 0.905 0.888 0.952 - - 0 - 0.00%
2015-03-24 0 1.550 1.520 1.660 - - 0 0 - 0.905 0.888 0.969 - - 0 - 0.00%
2015-03-23 0 1.550 1.550 1.660 1.550 1.550 1,000 1,550 1.5500 0.905 0.905 0.969 0.905 0.905 1,713 0.9051 -4.32%
2015-03-20 0 1.620 1.550 1.660 - - 0 0 - 0.946 0.905 0.969 - - 0 - 0.00%
2015-03-19 0 1.620 1.550 1.660 - - 0 0 - 0.946 0.905 0.969 - - 0 - 0.00%
2015-03-18 0 1.620 1.560 1.630 1.550 1.620 140,000 220,970 1.5784 0.946 0.911 0.952 0.905 0.946 239,760 0.9216 -1.82%
2015-03-17 0 1.650 1.620 1.660 - - 0 0 - 0.963 0.946 0.969 - - 0 - 0.00%
2015-03-16 0 1.650 1.630 1.710 - - 0 0 - 0.963 0.952 0.998 - - 0 - 0.00%
2015-03-13 0 1.650 1.620 1.710 1.650 1.650 6,000 9,900 1.6500 0.963 0.946 0.998 0.963 0.963 10,275 0.9635 -4.07%
2015-03-12 0 1.720 1.670 1.720 - - 0 0 - 1.004 0.975 1.004 - - 0 - 0.00%
2015-03-11 0 1.720 1.660 1.730 - - 0 0 - 1.004 0.969 1.010 - - 0 - 0.00%
2015-03-10 0 1.720 1.660 1.730 - - 0 0 - 1.004 0.969 1.010 - - 0 - 0.00%
2015-03-09 0 1.720 1.660 1.730 - - 0 0 - 1.004 0.969 1.010 - - 0 - 0.00%
2015-03-06 0 1.720 1.700 1.890 - - 0 0 - 1.004 0.993 1.104 - - 0 - 0.00%
2015-03-05 0 1.720 1.700 1.720 - - 0 0 - 1.004 0.993 1.004 - - 0 - 0.00%
2015-03-04 0 1.720 1.700 1.890 - - 0 0 - 1.004 0.993 1.104 - - 0 - 0.00%
2015-03-03 0 1.720 1.720 1.890 - - 0 0 - 1.004 1.004 1.104 - - 0 - 0.00%
2015-03-02 0 1.720 1.720 1.890 1.720 1.720 1,000 1,720 1.7200 1.004 1.004 1.104 1.004 1.004 1,713 1.0043 -8.51%
2015-02-27 0 1.880 1.650 1.890 - - 0 0 - 1.098 0.963 1.104 - - 0 - 0.00%
2015-02-26 0 1.880 1.710 1.890 - - 0 0 - 1.098 0.998 1.104 - - 0 - 0.00%
2015-02-25 0 1.880 1.660 1.880 - - 0 0 - 1.098 0.969 1.098 - - 0 - -0.53%
2015-02-24 0 1.890 1.660 1.890 - - 0 0 - 1.104 0.969 1.104 - - 0 - 0.00%
2015-02-23 0 1.890 1.840 1.890 - - 0 0 - 1.104 1.074 1.104 - - 0 - 0.00%
2015-02-18 0 1.890 1.660 1.890 - - 0 0 - 1.104 0.969 1.104 - - 0 - 0.00%
2015-02-17 0 1.890 1.750 1.890 - - 0 0 - 1.104 1.022 1.104 - - 0 - 0.00%
2015-02-16 0 1.890 1.700 1.890 - - 0 0 - 1.104 0.993 1.104 - - 0 - 0.00%
2015-02-13 0 1.890 1.650 1.890 - - 0 0 - 1.104 0.963 1.104 - - 0 - 0.00%
2015-02-12 0 1.890 1.670 1.890 - - 0 0 - 1.104 0.975 1.104 - - 0 - -0.53%
2015-02-11 0 1.900 1.660 1.900 1.900 1.900 15,000 28,500 1.9000 1.109 0.969 1.109 1.109 1.109 25,689 1.1094 8.57%
2015-02-10 0 1.750 1.660 1.900 - - 0 0 - 1.022 0.969 1.109 - - 0 - 0.00%
2015-02-09 0 1.750 1.660 1.900 - - 0 0 - 1.022 0.969 1.109 - - 0 - 0.00%
2015-02-06 0 1.750 1.750 1.900 - - 0 0 - 1.022 1.022 1.109 - - 0 - 0.00%
2015-02-05 0 1.750 1.750 1.900 - - 0 0 - 1.022 1.022 1.109 - - 0 - 0.00%
2015-02-04 0 1.750 1.750 1.900 - - 0 0 - 1.022 1.022 1.109 - - 0 - 0.00%
2015-02-03 0 1.750 1.700 1.900 - - 5,000 9,500 1.9000 1.022 0.993 1.109 - - 8,563 1.1094 0.00%
2015-02-02 0 1.750 1.660 1.900 - - 0 0 - 1.022 0.969 1.109 - - 0 - 0.00%
2015-01-30 0 1.750 1.660 1.900 - - 0 0 - 1.022 0.969 1.109 - - 0 - 0.00%
2015-01-29 0 1.750 1.660 1.900 - - 0 0 - 1.022 0.969 1.109 - - 0 - 0.00%
2015-01-28 0 1.750 1.750 1.900 - - 0 0 - 1.022 1.022 1.109 - - 0 - 0.00%
2015-01-27 0 1.750 1.750 1.950 1.750 1.750 1,000 1,750 1.7500 1.022 1.022 1.139 1.022 1.022 1,713 1.0219 0.00%
2015-01-26 0 1.750 1.750 1.950 - - 0 0 - 1.022 1.022 1.139 - - 0 - 0.00%
2015-01-23 0 1.750 1.750 1.990 - - 0 0 - 1.022 1.022 1.162 - - 0 - 0.00%
2015-01-22 0 1.750 1.750 1.990 - - 0 0 - 1.022 1.022 1.162 - - 0 - 0.00%
2015-01-21 0 1.750 1.750 1.990 1.750 1.750 1,000 1,750 1.7500 1.022 1.022 1.162 1.022 1.022 1,713 1.0219 0.00%
2015-01-20 0 1.750 1.660 1.990 - - 0 0 - 1.022 0.969 1.162 - - 0 - 0.00%
2015-01-19 0 1.750 1.670 1.990 - - 0 0 - 1.022 0.975 1.162 - - 0 - 0.00%
2015-01-16 0 1.750 1.750 1.990 - - 0 0 - 1.022 1.022 1.162 - - 0 - 0.00%
2015-01-15 0 1.750 1.750 1.990 - - 0 0 - 1.022 1.022 1.162 - - 0 - 0.00%
2015-01-14 0 1.750 1.750 1.990 - - 0 0 - 1.022 1.022 1.162 - - 0 - 0.00%
2015-01-13 0 1.750 1.750 1.990 - - 0 0 - 1.022 1.022 1.162 - - 0 - 0.00%
2015-01-12 0 1.750 1.750 1.920 1.670 1.750 10,000 17,020 1.7020 1.022 1.022 1.121 0.975 1.022 17,126 0.9938 -5.41%
2015-01-09 0 1.850 1.850 2.050 - - 0 0 - 1.080 1.080 1.197 - - 0 - 0.00%
2015-01-08 0 1.850 1.850 2.050 - - 0 0 - 1.080 1.080 1.197 - - 0 - 0.00%
2015-01-07 0 1.850 1.850 2.050 - - 0 0 - 1.080 1.080 1.197 - - 0 - 0.00%
2015-01-06 0 1.850 1.850 2.120 - - 0 0 - 1.080 1.080 1.238 - - 0 - 0.00%
2015-01-05 0 1.850 1.850 2.120 - - 0 0 - 1.080 1.080 1.238 - - 0 - 0.00%
2015-01-02 0 1.850 1.850 2.120 - - 0 0 - 1.080 1.080 1.238 - - 0 - 0.00%
2014-12-31 0 1.850 1.850 2.000 - - 0 0 - 1.080 1.080 1.168 - - 0 - 0.00%
2014-12-30 0 1.850 1.850 2.000 - - 0 0 - 1.080 1.080 1.168 - - 0 - 0.00%
2014-12-29 0 1.850 1.800 2.000 - - 0 0 - 1.080 1.051 1.168 - - 0 - 0.00%
2014-12-24 0 1.850 1.810 1.850 - - 0 0 - 1.080 1.057 1.080 - - 0 - 0.00%
2014-12-23 0 1.850 1.820 1.850 - - 0 0 - 1.080 1.063 1.080 - - 0 - -0.54%
2014-12-22 0 1.860 1.800 1.860 - - 0 0 - 1.086 1.051 1.086 - - 0 - -0.37%
2014-12-19 0 1.867 1.800 2.200 - - 0 0 - 1.090 1.051 1.285 - - 0 - 0.00%
2014-12-18 0 1.867 1.800 2.200 - - 0 0 - 1.090 1.051 1.285 - - 0 - 0.00%
2014-12-17 0 1.867 1.800 2.200 - - 0 0 - 1.090 1.051 1.285 - - 0 - 0.00%
2014-12-16 0 1.867 1.800 2.200 - - 0 0 - 1.090 1.051 1.285 - - 0 - 0.00%
2014-12-15 0 1.867 1.800 2.200 - - 0 0 - 1.090 1.051 1.285 - - 0 - 0.02%
2014-12-12 0 1.900 1.900 1.970 1.900 1.900 1,000 1,900 1.9000 1.090 1.090 1.130 1.090 1.090 1,743 1.0900 -1.55%
2014-12-11 0 1.930 1.900 1.950 1.930 1.930 30,000 57,900 1.9300 1.107 1.090 1.119 1.107 1.107 52,295 1.1072 -2.03%
2014-12-10 0 1.970 1.920 1.970 - - 0 0 - 1.130 1.101 1.130 - - 0 - 0.00%
2014-12-09 0 1.970 1.940 1.970 1.970 1.970 51,000 100,470 1.9700 1.130 1.113 1.130 1.130 1.130 88,902 1.1301 -1.50%
2014-12-08 0 2.000 1.970 2.200 - - 0 0 - 1.147 1.130 1.262 - - 0 - 0.00%
2014-12-05 0 2.000 1.970 2.160 - - 0 0 - 1.147 1.130 1.239 - - 0 - 0.00%
2014-12-04 0 2.000 1.970 2.200 - - 0 0 - 1.147 1.130 1.262 - - 0 - 0.00%
2014-12-03 0 2.000 1.980 2.150 - - 0 0 - 1.147 1.136 1.233 - - 0 - 0.00%
2014-12-02 0 2.000 1.970 2.320 - - 0 0 - 1.147 1.130 1.331 - - 0 - 0.00%
2014-12-01 0 2.000 1.980 2.320 2.000 2.000 16,000 32,000 2.0000 1.147 1.136 1.331 1.147 1.147 27,891 1.1473 0.00%
2014-11-28 0 2.000 1.970 2.200 - - 0 0 - 1.147 1.130 1.262 - - 0 - 0.00%
2014-11-27 0 2.000 1.980 2.000 2.000 2.010 26,000 52,160 2.0062 1.147 1.136 1.147 1.147 1.153 45,322 1.1509 0.00%
2014-11-26 0 2.000 2.000 2.080 1.970 2.030 52,000 104,900 2.0173 1.147 1.147 1.193 1.130 1.165 90,645 1.1573 -2.44%
2014-11-25 0 2.050 1.970 2.200 - - 0 0 - 1.176 1.130 1.262 - - 0 - 0.00%
2014-11-24 0 2.050 1.970 2.150 - - 0 0 - 1.176 1.130 1.233 - - 0 - 0.00%
2014-11-21 0 2.050 2.000 2.200 - - 0 0 - 1.176 1.147 1.262 - - 0 - 0.00%
2014-11-20 0 2.050 2.000 2.200 - - 0 0 - 1.176 1.147 1.262 - - 0 - 0.00%
2014-11-19 0 2.050 2.000 2.050 - - 0 0 - 1.176 1.147 1.176 - - 0 - 0.00%
2014-11-18 0 2.050 2.000 2.200 - - 0 0 - 1.176 1.147 1.262 - - 0 - 0.00%
2014-11-17 0 2.050 2.050 2.150 2.050 2.050 1,000 2,050 2.0500 1.176 1.176 1.233 1.176 1.176 1,743 1.1760 3.54%
2014-11-14 0 1.980 1.970 2.100 - - 0 0 - 1.136 1.130 1.205 - - 0 - 0.00%
2014-11-13 0 1.980 1.980 2.000 - - 0 0 - 1.136 1.136 1.147 - - 0 - 0.51%
2014-11-12 0 1.970 1.970 2.130 - - 0 0 - 1.130 1.130 1.222 - - 0 - 0.00%
2014-11-11 0 1.970 1.970 2.100 1.970 1.970 1,000 1,970 1.9700 1.130 1.130 1.205 1.130 1.130 1,743 1.1301 -6.19%
2014-11-10 0 2.100 1.970 2.200 - - 0 0 - 1.205 1.130 1.262 - - 0 - 0.00%
2014-11-07 0 2.100 1.970 2.200 - - 0 0 - 1.205 1.130 1.262 - - 0 - 0.00%
2014-11-06 0 2.100 1.970 2.200 - - 0 0 - 1.205 1.130 1.262 - - 0 - 0.00%
2014-11-05 0 2.100 1.970 2.200 - - 0 0 - 1.205 1.130 1.262 - - 0 - 0.00%
2014-11-04 0 2.100 2.000 2.200 - - 0 0 - 1.205 1.147 1.262 - - 0 - 0.00%
2014-11-03 0 2.100 2.010 2.120 2.100 2.100 10,000 21,000 2.1000 1.205 1.153 1.216 1.205 1.205 17,432 1.2047 4.48%
2014-10-31 0 2.010 1.980 2.100 - - 1,000 1,930 1.9300 1.153 1.136 1.205 - - 1,743 1.1072 0.00%
2014-10-30 0 2.010 2.000 2.200 - - 0 0 - 1.153 1.147 1.262 - - 0 - 0.00%
2014-10-29 0 2.010 2.010 2.150 - - 0 0 - 1.153 1.153 1.233 - - 0 - 0.00%
2014-10-28 0 2.010 2.010 2.200 - - 0 0 - 1.153 1.153 1.262 - - 0 - 0.00%
2014-10-27 0 2.010 2.010 2.100 2.000 2.000 4,000 8,000 2.0000 1.153 1.153 1.205 1.147 1.147 6,973 1.1473 0.50%
2014-10-24 0 2.000 2.000 2.040 1.970 2.010 26,000 51,420 1.9777 1.147 1.147 1.170 1.130 1.153 45,322 1.1345 -2.44%
2014-10-23 0 2.050 2.020 2.070 2.050 2.100 40,000 83,750 2.0938 1.176 1.159 1.187 1.176 1.205 69,727 1.2011 1.99%
2014-10-22 0 2.010 2.010 2.040 2.010 2.010 2,000 4,020 2.0100 1.153 1.153 1.170 1.153 1.153 3,486 1.1531 -1.47%
2014-10-21 0 2.040 2.020 2.120 - - 0 0 - 1.170 1.159 1.216 - - 0 - 0.00%
2014-10-20 0 2.040 2.040 2.130 2.040 2.040 1,000 2,040 2.0400 1.170 1.170 1.222 1.170 1.170 1,743 1.1703 -0.49%
2014-10-17 0 2.050 2.040 2.070 - - 0 0 - 1.176 1.170 1.187 - - 0 - 0.00%
2014-10-16 0 2.050 2.040 2.130 - - 0 0 - 1.176 1.170 1.222 - - 0 - 0.00%
2014-10-15 0 2.050 2.040 2.130 - - 0 0 - 1.176 1.170 1.222 - - 0 - 0.00%
2014-10-14 0 2.050 2.040 2.130 - - 0 0 - 1.176 1.170 1.222 - - 0 - 0.00%
2014-10-13 0 2.050 2.030 2.130 - - 0 0 - 1.176 1.165 1.222 - - 0 - 0.00%
2014-10-10 0 2.050 2.030 2.050 - - 0 0 - 1.176 1.165 1.176 - - 0 - 0.00%
2014-10-09 0 2.050 2.030 2.050 - - 0 0 - 1.176 1.165 1.176 - - 0 - 0.00%
2014-10-08 0 2.050 2.030 2.130 - - 0 0 - 1.176 1.165 1.222 - - 0 - 0.00%
2014-10-07 0 2.050 2.030 2.130 - - 0 0 - 1.176 1.165 1.222 - - 0 - 0.00%
2014-10-06 0 2.050 2.050 2.170 2.020 2.020 5,000 10,100 2.0200 1.176 1.176 1.245 1.159 1.159 8,716 1.1588 -3.76%
2014-10-03 0 2.130 2.030 2.200 - - 0 0 - 1.222 1.165 1.262 - - 0 - 0.00%
2014-09-30 0 2.130 2.040 2.190 - - 0 0 - 1.222 1.170 1.256 - - 0 - 0.00%
2014-09-29 0 2.130 2.130 2.190 2.120 2.120 10,000 21,200 2.1200 1.222 1.222 1.256 1.216 1.216 17,432 1.2162 0.95%
2014-09-26 0 2.110 2.020 2.200 - - 0 0 - 1.210 1.159 1.262 - - 0 - 0.00%
2014-09-25 0 2.110 2.050 2.200 - - 0 0 - 1.210 1.176 1.262 - - 0 - 0.00%
2014-09-24 0 2.110 2.110 2.200 - - 0 0 - 1.210 1.210 1.262 - - 0 - 0.48%
2014-09-23 0 2.100 2.030 2.200 - - 0 0 - 1.205 1.165 1.262 - - 0 - 0.00%
2014-09-22 0 2.100 2.050 2.200 - - 0 0 - 1.205 1.176 1.262 - - 0 - 0.00%
2014-09-19 0 2.100 2.100 2.200 2.100 2.100 8,000 16,800 2.1000 1.205 1.205 1.262 1.205 1.205 13,945 1.2047 0.96%
2014-09-18 0 2.080 2.050 2.150 - - 0 0 - 1.193 1.176 1.233 - - 0 - 0.00%
2014-09-17 0 2.080 2.080 2.200 - - 0 0 - 1.193 1.193 1.262 - - 0 - 0.00%
2014-09-16 0 2.080 2.020 2.200 - - 0 0 - 1.193 1.159 1.262 - - 0 - 0.00%
2014-09-15 0 2.080 2.070 2.200 - - 0 0 - 1.193 1.187 1.262 - - 0 - 0.00%
2014-09-12 0 2.080 2.080 2.200 - - 0 0 - 1.193 1.193 1.262 - - 0 - 0.48%
2014-09-11 0 2.070 2.070 2.200 - - 1,964 3,908 1.9898 1.187 1.187 1.262 - - 3,424 1.1415 0.00%
2014-09-10 0 2.070 2.070 2.200 - - 0 0 - 1.187 1.187 1.262 - - 0 - 0.00%
2014-09-08 0 2.070 2.070 2.200 2.060 2.200 5,000 10,580 2.1160 1.187 1.187 1.262 1.182 1.262 8,716 1.2139 -5.91%
2014-09-05 0 2.200 2.060 2.200 - - 0 0 - 1.262 1.182 1.262 - - 0 - 0.00%
2014-09-04 0 2.200 2.080 2.300 2.200 2.200 1,000 2,200 2.2000 1.262 1.193 1.319 1.262 1.262 1,743 1.2621 2.33%
2014-09-03 0 2.150 2.060 2.200 - - 0 0 - 1.233 1.182 1.262 - - 0 - 0.00%
2014-09-02 0 2.150 2.050 2.200 2.150 2.150 2,000 4,300 2.1500 1.233 1.176 1.262 1.233 1.233 3,486 1.2334 4.88%
2014-09-01 0 2.050 2.030 2.200 - - 0 0 - 1.176 1.165 1.262 - - 0 - 0.00%
2014-08-29 0 2.050 2.050 2.200 2.050 2.050 10,000 20,500 2.0500 1.176 1.176 1.262 1.176 1.176 17,432 1.1760 0.00%
2014-08-28 0 2.050 2.050 2.200 2.050 2.050 1,000 2,050 2.0500 1.176 1.176 1.262 1.176 1.176 1,743 1.1760 -0.49%
2014-08-27 0 2.060 2.050 2.090 2.020 2.060 27,000 55,450 2.0537 1.182 1.176 1.199 1.159 1.182 47,066 1.1781 0.00%
2014-08-26 0 2.060 2.030 2.200 2.060 2.060 2,000 4,120 2.0600 1.182 1.165 1.262 1.182 1.182 3,486 1.1818 0.00%
2014-08-25 0 2.060 2.060 2.200 2.060 2.060 2,000 4,120 2.0600 1.182 1.182 1.262 1.182 1.182 3,486 1.1818 0.00%
2014-08-22 0 2.060 2.060 2.200 2.060 2.060 40,000 82,400 2.0600 1.182 1.182 1.262 1.182 1.182 69,727 1.1818 0.00%
2014-08-21 0 2.060 2.060 2.200 2.060 2.060 40,000 82,400 2.0600 1.182 1.182 1.262 1.182 1.182 69,727 1.1818 0.00%
2014-08-20 0 2.060 2.070 2.200 2.060 2.060 40,000 82,400 2.0600 1.182 1.187 1.262 1.182 1.182 69,727 1.1818 0.00%
2014-08-19 0 2.060 2.060 2.200 2.060 2.060 40,000 82,400 2.0600 1.182 1.182 1.262 1.182 1.182 69,727 1.1818 0.00%
2014-08-18 0 2.060 2.060 2.200 2.060 2.060 40,000 82,400 2.0600 1.182 1.182 1.262 1.182 1.182 69,727 1.1818 0.00%
2014-08-15 0 2.060 2.060 2.070 2.010 2.060 95,000 193,700 2.0389 1.182 1.182 1.187 1.153 1.182 165,601 1.1697 0.00%
2014-08-14 0 2.060 2.060 2.400 2.000 2.000 40,000 80,000 2.0000 1.182 1.182 1.377 1.147 1.147 69,727 1.1473 -1.90%
2014-08-13 0 2.100 2.080 2.100 - - 0 0 - 1.205 1.193 1.205 - - 0 - 0.00%
2014-08-12 0 2.100 2.080 2.100 - - 0 0 - 1.205 1.193 1.205 - - 0 - 0.00%
2014-08-11 0 2.100 2.060 2.100 - - 0 0 - 1.205 1.182 1.205 - - 0 - 0.00%
2014-08-08 0 2.100 2.080 2.230 - - 0 0 - 1.205 1.193 1.279 - - 0 - 0.00%
2014-08-07 0 2.100 2.080 2.200 - - 0 0 - 1.205 1.193 1.262 - - 0 - 0.00%
2014-08-06 0 2.100 2.080 2.230 - - 0 0 - 1.205 1.193 1.279 - - 0 - 0.00%
2014-08-05 0 2.100 2.060 2.250 - - 0 0 - 1.205 1.182 1.291 - - 0 - 0.00%
2014-08-04 0 2.100 2.090 2.230 2.100 2.100 207,000 434,700 2.1000 1.205 1.199 1.279 1.205 1.205 360,836 1.2047 0.96%
2014-08-01 0 2.080 2.080 2.100 2.080 2.080 54,000 112,320 2.0800 1.193 1.193 1.205 1.193 1.193 94,131 1.1932 -0.95%
2014-07-31 0 2.100 2.100 2.120 - - 0 0 - 1.205 1.205 1.216 - - 0 - 0.00%
2014-07-30 0 2.100 2.100 2.120 2.100 2.100 93,000 195,300 2.1000 1.205 1.205 1.216 1.205 1.205 162,115 1.2047 0.00%
2014-07-29 0 2.100 2.060 2.120 2.100 2.100 48,000 100,800 2.1000 1.205 1.182 1.216 1.205 1.205 83,672 1.2047 0.00%
2014-07-28 0 2.100 2.100 2.270 2.100 2.100 89,000 186,900 2.1000 1.205 1.205 1.302 1.205 1.205 155,142 1.2047 0.00%
2014-07-25 0 2.100 2.080 2.250 2.100 2.100 99,000 207,900 2.1000 1.205 1.193 1.291 1.205 1.205 172,574 1.2047 0.00%
2014-07-24 0 2.100 2.050 2.100 2.050 2.100 2,000 4,150 2.0750 1.205 1.176 1.205 1.176 1.205 3,486 1.1904 2.44%
2014-07-23 0 2.050 2.050 2.100 2.050 2.050 10,000 20,500 2.0500 1.176 1.176 1.205 1.176 1.176 17,432 1.1760 -2.38%
2014-07-22 0 2.100 2.050 2.100 - - 0 0 - 1.205 1.176 1.205 - - 0 - 0.00%
2014-07-21 0 2.100 2.030 2.360 - - 0 0 - 1.205 1.165 1.354 - - 0 - 0.00%
2014-07-18 0 2.100 2.060 2.100 - - 0 0 - 1.205 1.182 1.205 - - 0 - 0.00%
2014-07-17 0 2.100 2.050 2.360 - - 0 0 - 1.205 1.176 1.354 - - 0 - 0.00%
2014-07-16 0 2.100 2.020 2.360 - - 0 0 - 1.205 1.159 1.354 - - 0 - 0.00%
2014-07-15 0 2.100 2.030 2.100 - - 0 0 - 1.205 1.165 1.205 - - 0 - 0.00%
2014-07-14 0 2.100 2.010 2.360 - - 0 0 - 1.205 1.153 1.354 - - 0 - 0.00%
2014-07-11 0 2.100 2.060 2.300 - - 0 0 - 1.205 1.182 1.319 - - 0 - 0.00%
2014-07-10 0 2.100 2.070 2.280 - - 0 0 - 1.205 1.187 1.308 - - 0 - 0.00%
2014-07-09 0 2.100 2.100 2.290 - - 0 0 - 1.205 1.205 1.314 - - 0 - 2.08%
2014-07-08 0 2.110 2.110 2.310 - - 0 0 - 1.180 1.180 1.292 - - 0 - 0.00%
2014-07-07 0 2.110 2.100 2.310 - - 0 0 - 1.180 1.175 1.292 - - 0 - 0.00%
2014-07-04 0 2.110 2.110 2.300 2.100 2.100 70,000 147,000 2.1000 1.180 1.180 1.286 1.175 1.175 125,149 1.1746 0.48%
2014-07-03 0 2.100 2.100 2.300 - - 0 0 - 1.175 1.175 1.286 - - 0 - 0.00%
2014-07-02 0 2.100 2.100 2.330 2.090 2.100 76,000 159,590 2.0999 1.175 1.175 1.303 1.169 1.175 135,876 1.1745 0.00%
2014-06-30 0 2.100 2.100 2.350 - - 0 0 - 1.175 1.175 1.314 - - 0 - 0.00%
2014-06-27 0 2.100 2.050 2.300 - - 0 0 - 1.175 1.147 1.286 - - 0 - 0.00%
2014-06-26 0 2.100 2.080 2.330 - - 0 0 - 1.175 1.163 1.303 - - 0 - 0.00%
2014-06-25 0 2.100 2.050 2.290 - - 0 0 - 1.175 1.147 1.281 - - 0 - 0.00%
2014-06-24 0 2.100 2.030 2.280 - - 0 0 - 1.175 1.135 1.275 - - 0 - 0.00%
2014-06-23 0 2.100 2.050 2.280 - - 0 0 - 1.175 1.147 1.275 - - 0 - 0.00%
2014-06-20 0 2.100 2.050 2.480 - - 0 0 - 1.175 1.147 1.387 - - 0 - 0.00%
2014-06-19 0 2.100 2.080 2.470 2.100 2.100 4,000 8,400 2.1000 1.175 1.163 1.382 1.175 1.175 7,151 1.1746 0.00%
2014-06-18 0 2.100 2.100 2.280 - - 0 0 - 1.175 1.175 1.275 - - 0 - 0.00%
2014-06-17 0 2.100 2.100 2.280 - - 0 0 - 1.175 1.175 1.275 - - 0 - 0.00%
2014-06-16 0 2.100 2.100 2.270 2.100 2.100 30,000 63,000 2.1000 1.175 1.175 1.270 1.175 1.175 53,635 1.1746 0.00%
2014-06-13 0 2.100 2.100 2.290 2.100 2.100 80,000 168,000 2.1000 1.175 1.175 1.281 1.175 1.175 143,027 1.1746 0.00%
2014-06-12 0 2.100 2.100 2.280 2.100 2.100 213,000 447,300 2.1000 1.175 1.175 1.275 1.175 1.175 380,809 1.1746 0.00%
2014-06-11 0 2.100 2.100 2.180 2.100 2.100 40,000 84,000 2.1000 1.175 1.175 1.219 1.175 1.175 71,514 1.1746 -4.55%
2014-06-10 0 2.200 2.100 2.200 - - 0 0 - 1.231 1.175 1.231 - - 0 - 0.00%
2014-06-09 0 2.200 2.050 2.200 - - 0 0 - 1.231 1.147 1.231 - - 0 - 0.00%
2014-06-06 0 2.200 2.160 2.280 2.200 2.200 10,000 22,000 2.2000 1.231 1.208 1.275 1.231 1.231 17,878 1.2305 -4.35%
2014-06-05 0 2.300 2.050 2.300 - - 0 0 - 1.286 1.147 1.286 - - 0 - 0.00%
2014-06-04 0 2.300 2.100 2.300 - - 0 0 - 1.286 1.175 1.286 - - 0 - -1.29%
2014-06-03 0 2.330 2.080 2.330 - - 0 0 - 1.303 1.163 1.303 - - 0 - 0.00%
2014-05-30 0 2.330 2.120 2.330 - - 0 0 - 1.303 1.186 1.303 - - 0 - -0.43%
2014-05-29 0 2.340 2.250 2.340 2.350 2.350 8,000 18,800 2.3500 1.309 1.259 1.309 1.314 1.314 14,303 1.3144 0.00%
2014-05-28 0 2.340 2.260 2.340 2.450 2.450 30,000 73,500 2.4500 1.309 1.264 1.309 1.370 1.370 53,635 1.3704 8.84%
2014-05-27 0 2.150 2.150 2.320 - - 0 0 - 1.203 1.203 1.298 - - 0 - 1.90%
2014-05-26 0 2.110 2.100 2.520 - - 0 0 - 1.180 1.175 1.410 - - 0 - 0.00%
2014-05-23 0 2.110 2.050 2.480 - - 0 0 - 1.180 1.147 1.387 - - 0 - 0.00%
2014-05-22 0 2.110 2.050 2.500 - - 0 0 - 1.180 1.147 1.398 - - 0 - 0.00%
2014-05-21 0 2.110 2.080 2.480 - - 0 0 - 1.180 1.163 1.387 - - 0 - 0.00%
2014-05-20 0 2.110 2.110 2.520 2.110 2.110 6,000 12,660 2.1100 1.180 1.180 1.410 1.180 1.180 10,727 1.1802 -2.31%
2014-05-19 0 2.160 2.080 2.180 - - 0 0 - 1.208 1.163 1.219 - - 0 - 0.00%
2014-05-16 0 2.160 2.090 2.180 - - 0 0 - 1.208 1.169 1.219 - - 0 - 0.00%
2014-05-15 0 2.160 2.100 2.180 - - 0 0 - 1.208 1.175 1.219 - - 0 - 0.00%
2014-05-14 0 2.160 2.100 2.180 - - 0 0 - 1.208 1.175 1.219 - - 0 - 0.00%
2014-05-13 0 2.160 2.150 2.180 2.030 2.160 3,438 7,255 2.1102 1.208 1.203 1.219 1.135 1.208 6,147 1.1803 0.47%
2014-05-12 0 2.150 2.060 2.200 - - 0 0 - 1.203 1.152 1.231 - - 0 - 0.00%
2014-05-09 0 2.150 2.100 2.190 2.090 2.150 126,000 269,420 2.1383 1.203 1.175 1.225 1.169 1.203 225,268 1.1960 2.38%
2014-05-08 0 2.100 2.080 2.120 - - 0 0 - 1.175 1.163 1.186 - - 0 - 0.00%
2014-05-07 0 2.100 2.060 2.120 2.010 2.100 502,000 1,026,180 2.0442 1.175 1.152 1.186 1.124 1.175 897,495 1.1434 -2.78%
2014-05-05 0 2.160 2.020 2.180 - - 0 0 - 1.208 1.130 1.219 - - 0 - 0.00%
2014-05-02 0 2.160 2.070 2.200 - - 0 0 - 1.208 1.158 1.231 - - 0 - 0.00%
2014-04-30 0 2.160 2.030 2.180 - - 0 0 - 1.208 1.135 1.219 - - 0 - 0.00%
2014-04-29 0 2.160 1.890 2.270 - - 0 0 - 1.208 1.057 1.270 - - 0 - 0.00%
2014-04-28 0 2.160 1.890 2.350 - - 0 0 - 1.208 1.057 1.314 - - 0 - 0.00%
2014-04-25 0 2.160 2.020 2.350 - - 0 0 - 1.208 1.130 1.314 - - 0 - 0.00%
2014-04-24 0 2.160 2.030 2.290 - - 0 0 - 1.208 1.135 1.281 - - 0 - 0.00%
2014-04-23 0 2.160 2.160 2.190 2.020 2.100 24,000 48,650 2.0271 1.208 1.208 1.225 1.130 1.175 42,908 1.1338 -2.70%
2014-04-22 0 2.220 2.030 2.220 - - 0 0 - 1.242 1.135 1.242 - - 0 - 0.00%
2014-04-17 0 2.220 1.940 2.220 - - 0 0 - 1.242 1.085 1.242 - - 0 - 0.00%
2014-04-16 0 2.220 2.060 2.220 - - 0 0 - 1.242 1.152 1.242 - - 0 - 0.00%
2014-04-15 0 2.220 2.020 2.220 - - 0 0 - 1.242 1.130 1.242 - - 0 - -0.89%
2014-04-14 0 2.240 2.010 2.240 - - 0 0 - 1.253 1.124 1.253 - - 0 - -0.44%
2014-04-11 0 2.250 1.980 2.370 2.250 2.250 5,000 11,250 2.2500 1.259 1.107 1.326 1.259 1.259 8,939 1.2585 4.17%
2014-04-10 0 2.160 2.010 2.170 2.160 2.170 7,152 15,509 2.1685 1.208 1.124 1.214 1.208 1.214 12,787 1.2129 -0.92%
2014-04-09 0 2.180 2.000 2.300 - - 0 0 - 1.219 1.119 1.286 - - 0 - 0.00%
2014-04-08 0 2.180 1.950 2.400 - - 0 0 - 1.219 1.091 1.342 - - 0 - 0.00%
2014-04-07 0 2.180 1.950 2.400 - - 0 0 - 1.219 1.091 1.342 - - 0 - 0.00%
2014-04-04 0 2.180 1.950 2.380 - - 3,000 7,140 2.3800 1.219 1.091 1.331 - - 5,364 1.3312 0.00%
2014-04-03 0 2.180 1.940 2.180 - - 0 0 - 1.219 1.085 1.219 - - 0 - -1.36%
2014-04-02 0 2.210 1.960 2.300 - - 0 0 - 1.236 1.096 1.286 - - 0 - 0.00%
2014-04-01 0 2.210 1.940 2.210 - - 0 0 - 1.236 1.085 1.236 - - 0 - -0.45%
2014-03-31 0 2.220 1.910 2.250 - - 0 0 - 1.242 1.068 1.259 - - 0 - 0.00%
2014-03-28 0 2.220 1.930 2.220 - - 0 0 - 1.242 1.080 1.242 - - 0 - -0.45%
2014-03-27 0 2.230 1.890 2.230 - - 0 0 - 1.247 1.057 1.247 - - 0 - -0.45%
2014-03-26 0 2.240 1.880 2.240 - - 0 0 - 1.253 1.052 1.253 - - 0 - 0.00%
2014-03-25 0 2.240 2.220 2.240 - - 0 0 - 1.253 1.242 1.253 - - 0 - -2.61%
2014-03-24 0 2.300 1.930 2.300 - - 0 0 - 1.286 1.080 1.286 - - 0 - 0.00%
2014-03-21 0 2.300 1.930 2.400 - - 0 0 - 1.286 1.080 1.342 - - 0 - 0.00%
2014-03-20 0 2.300 1.900 2.340 - - 0 0 - 1.286 1.063 1.309 - - 0 - 0.00%
2014-03-19 0 2.300 2.020 2.330 - - 0 0 - 1.286 1.130 1.303 - - 0 - 0.00%
2014-03-18 0 2.300 1.960 2.350 - - 0 0 - 1.286 1.096 1.314 - - 0 - 0.00%
2014-03-17 0 2.300 1.930 2.300 - - 0 0 - 1.286 1.080 1.286 - - 0 - 0.00%
2014-03-14 0 2.300 2.010 2.300 - - 0 0 - 1.286 1.124 1.286 - - 0 - -2.13%
2014-03-13 0 2.350 2.010 2.350 - - 0 0 - 1.314 1.124 1.314 - - 0 - 0.00%
2014-03-12 0 2.350 2.180 2.350 - - 0 0 - 1.314 1.219 1.314 - - 0 - 0.00%
2014-03-11 0 2.350 2.190 2.350 - - 0 0 - 1.314 1.225 1.314 - - 0 - -0.84%
2014-03-10 0 2.370 1.930 2.370 - - 0 0 - 1.326 1.080 1.326 - - 0 - 0.00%
2014-03-07 0 2.370 1.980 2.400 - - 0 0 - 1.326 1.107 1.342 - - 0 - 0.00%
2014-03-06 0 2.370 1.990 2.370 - - 0 0 - 1.326 1.113 1.326 - - 0 - 0.00%
2014-03-05 0 2.370 1.990 2.370 - - 0 0 - 1.326 1.113 1.326 - - 0 - 0.00%
2014-03-04 0 2.370 1.860 2.370 - - 0 0 - 1.326 1.040 1.326 - - 0 - 0.00%
2014-03-03 0 2.370 1.910 2.370 - - 0 0 - 1.326 1.068 1.326 - - 0 - 0.00%
2014-02-28 0 2.370 2.180 2.790 - - 0 0 - 1.326 1.219 1.561 - - 0 - 0.00%
2014-02-27 0 2.370 1.970 2.380 - - 0 0 - 1.326 1.102 1.331 - - 0 - 0.00%
2014-02-26 0 2.370 2.200 2.380 - - 0 0 - 1.326 1.231 1.331 - - 0 - 0.00%
2014-02-25 0 2.370 2.030 2.400 - - 0 0 - 1.326 1.135 1.342 - - 0 - 0.00%
2014-02-24 0 2.370 1.960 2.500 - - 0 0 - 1.326 1.096 1.398 - - 0 - 0.00%
2014-02-21 0 2.370 2.040 2.500 - - 0 0 - 1.326 1.141 1.398 - - 0 - 0.00%
2014-02-20 0 2.370 2.060 2.500 - - 0 0 - 1.326 1.152 1.398 - - 0 - 0.00%
2014-02-19 0 2.370 2.250 2.500 - - 0 0 - 1.326 1.259 1.398 - - 0 - 0.00%
2014-02-18 0 2.370 2.180 2.500 - - 0 0 - 1.326 1.219 1.398 - - 0 - 0.00%
2014-02-17 0 2.370 2.180 2.500 - - 0 0 - 1.326 1.219 1.398 - - 0 - 0.00%
2014-02-14 0 2.370 1.820 2.500 - - 0 0 - 1.326 1.018 1.398 - - 0 - 0.00%
2014-02-13 0 2.370 2.200 2.400 - - 0 0 - 1.326 1.231 1.342 - - 0 - 0.00%
2014-02-12 0 2.370 2.220 2.370 2.370 2.370 10,000 23,700 2.3700 1.326 1.242 1.326 1.326 1.326 17,878 1.3256 7.24%
2014-02-11 0 2.210 2.210 2.350 2.100 2.100 1,107 2,323 2.0985 1.236 1.236 1.314 1.175 1.175 1,979 1.1737 -3.91%
2014-02-10 0 2.300 1.960 2.300 2.300 2.300 1,000 2,300 2.3000 1.286 1.096 1.286 1.286 1.286 1,788 1.2865 0.00%
2014-02-07 0 2.300 2.300 2.600 - - 0 0 - 1.286 1.286 1.454 - - 0 - 0.00%
2014-02-06 0 2.300 2.040 2.400 - - 0 0 - 1.286 1.141 1.342 - - 0 - 0.00%
2014-02-05 0 2.300 2.010 2.500 - - 0 0 - 1.286 1.124 1.398 - - 0 - 0.00%
2014-02-04 0 2.300 2.100 2.300 2.300 2.300 2,000 4,600 2.3000 1.286 1.175 1.286 1.286 1.286 3,576 1.2865 -4.17%
2014-01-30 0 2.400 1.970 2.500 - - 0 0 - 1.342 1.102 1.398 - - 0 - 0.00%
2014-01-29 0 2.400 1.970 2.450 - - 0 0 - 1.342 1.102 1.370 - - 0 - 0.00%
2014-01-28 0 2.400 1.960 2.450 - - 0 0 - 1.342 1.096 1.370 - - 0 - 0.00%
2014-01-27 0 2.400 1.960 2.400 2.400 2.400 5,000 12,000 2.4000 1.342 1.096 1.342 1.342 1.342 8,939 1.3424 0.00%
2014-01-24 0 2.400 2.400 2.650 2.400 2.400 1,000 2,400 2.4000 1.342 1.342 1.482 1.342 1.342 1,788 1.3424 0.00%
2014-01-23 0 2.400 2.400 2.490 - - 0 0 - 1.342 1.342 1.393 - - 0 - 0.00%
2014-01-22 0 2.400 2.000 2.470 2.400 2.400 7,000 16,800 2.4000 1.342 1.119 1.382 1.342 1.342 12,515 1.3424 4.35%
2014-01-21 0 2.300 2.000 2.400 - - 0 0 - 1.286 1.119 1.342 - - 0 - 0.00%
2014-01-20 0 2.300 1.850 2.400 - - 0 0 - 1.286 1.035 1.342 - - 0 - 0.00%
2014-01-17 0 2.300 1.960 2.400 - - 0 0 - 1.286 1.096 1.342 - - 0 - 0.00%
2014-01-16 0 2.300 2.100 2.400 - - 0 0 - 1.286 1.175 1.342 - - 0 - 0.00%
2014-01-15 0 2.300 1.940 2.400 - - 0 0 - 1.286 1.085 1.342 - - 0 - 0.00%
2014-01-14 0 2.300 1.870 2.400 - - 0 0 - 1.286 1.046 1.342 - - 0 - 0.00%
2014-01-13 0 2.300 2.300 2.500 2.220 2.220 1,000 2,220 2.2200 1.286 1.286 1.398 1.242 1.242 1,788 1.2417 -8.00%
2014-01-10 0 2.500 2.220 2.500 - - 0 0 - 1.398 1.242 1.398 - - 0 - 0.00%
2014-01-09 0 2.500 2.220 2.500 - - 0 0 - 1.398 1.242 1.398 - - 0 - 0.00%
2014-01-08 0 2.500 2.260 2.600 - - 44 101 2.2955 1.398 1.264 1.454 - - 79 1.2839 0.00%
2014-01-07 0 2.500 2.220 2.500 - - 0 0 - 1.398 1.242 1.398 - - 0 - 0.00%
2014-01-06 0 2.500 2.270 2.500 2.500 2.500 416,000 1,040,000 2.5000 1.398 1.270 1.398 1.398 1.398 743,741 1.3983 2.88%
2014-01-03 0 2.430 2.300 2.570 - - 0 0 - 1.359 1.286 1.437 - - 0 - 0.00%
2014-01-02 0 2.430 2.300 2.590 2.430 2.430 77,000 187,110 2.4300 1.359 1.286 1.449 1.359 1.359 137,664 1.3592 1.25%
2013-12-31 0 2.400 2.260 2.430 - - 0 0 - 1.342 1.264 1.359 - - 0 - 0.00%
2013-12-30 0 2.400 2.300 2.430 2.400 2.400 80,000 192,000 2.4000 1.342 1.286 1.359 1.342 1.342 143,027 1.3424 0.00%
2013-12-27 0 2.400 2.260 2.600 - - 0 0 - 1.342 1.264 1.454 - - 0 - 0.00%
2013-12-24 0 2.400 2.210 2.430 - - 0 0 - 1.342 1.236 1.359 - - 0 - 0.00%
2013-12-23 0 2.400 2.260 2.430 - - 0 0 - 1.342 1.264 1.359 - - 0 - 0.00%
2013-12-20 0 2.400 2.220 2.400 2.400 2.400 21,000 50,400 2.4000 1.342 1.242 1.342 1.342 1.342 37,545 1.3424 -4.00%
2013-12-19 0 2.500 2.250 2.590 - - 0 0 - 1.398 1.259 1.449 - - 0 - 0.00%
2013-12-18 0 2.500 2.320 2.600 - - 0 0 - 1.398 1.298 1.454 - - 0 - 0.00%
2013-12-17 0 2.500 2.300 2.550 2.500 2.500 25,000 62,500 2.5000 1.398 1.286 1.426 1.398 1.398 44,696 1.3983 13.64%
2013-12-16 0 2.200 2.200 2.680 2.200 2.200 1,000 2,200 2.2000 1.231 1.231 1.499 1.231 1.231 1,788 1.2305 -2.65%
2013-12-13 0 2.260 2.200 2.680 2.260 2.260 10,000 22,600 2.2600 1.264 1.231 1.499 1.264 1.264 17,878 1.2641 -0.08%
2013-12-12 0 2.320 2.320 2.530 - - 0 0 - 1.265 1.265 1.380 - - 0 - 0.00%
2013-12-11 0 2.320 2.320 2.520 - - 0 0 - 1.265 1.265 1.374 - - 0 - 0.00%
2013-12-10 0 2.320 2.210 2.680 - - 0 0 - 1.265 1.205 1.461 - - 0 - 0.00%
2013-12-09 0 2.320 2.210 2.460 - - 0 0 - 1.265 1.205 1.341 - - 0 - 0.00%
2013-12-06 0 2.320 2.220 2.680 - - 0 0 - 1.265 1.211 1.461 - - 0 - 0.00%
2013-12-05 0 2.320 2.320 2.380 2.300 2.350 13,000 30,050 2.3115 1.265 1.265 1.298 1.254 1.281 23,839 1.2605 -0.43%
2013-12-04 0 2.330 2.300 2.680 - - 0 0 - 1.271 1.254 1.461 - - 0 - 0.00%
2013-12-03 0 2.330 2.300 2.680 - - 0 0 - 1.271 1.254 1.461 - - 0 - 0.00%
2013-12-02 0 2.330 2.310 2.680 - - 0 0 - 1.271 1.260 1.461 - - 0 - 0.00%
2013-11-29 0 2.330 2.330 2.600 - - 0 0 - 1.271 1.271 1.418 - - 0 - 1.30%
2013-11-28 0 2.300 2.300 2.600 2.300 2.300 5,000 11,500 2.3000 1.254 1.254 1.418 1.254 1.254 9,169 1.2542 -1.29%
2013-11-27 0 2.330 2.330 2.370 2.320 2.340 12,000 28,050 2.3375 1.271 1.271 1.292 1.265 1.276 22,006 1.2747 -1.69%
2013-11-26 0 2.370 2.310 2.380 2.310 2.310 2,000 4,620 2.3100 1.292 1.260 1.298 1.260 1.260 3,668 1.2597 -0.84%
2013-11-25 0 2.390 2.300 2.390 - - 0 0 - 1.303 1.254 1.303 - - 0 - -1.24%
2013-11-22 0 2.420 2.300 2.420 2.420 2.420 1,000 2,420 2.4200 1.320 1.254 1.320 1.320 1.320 1,834 1.3197 1.68%
2013-11-21 0 2.380 2.110 2.420 - - 0 0 - 1.298 1.151 1.320 - - 0 - 0.00%
2013-11-20 0 2.380 2.380 2.450 2.380 2.390 20,000 47,650 2.3825 1.298 1.298 1.336 1.298 1.303 36,676 1.2992 -2.86%
2013-11-19 0 2.450 2.420 2.450 2.450 2.450 11,000 26,950 2.4500 1.336 1.320 1.336 1.336 1.336 20,172 1.3360 0.00%
2013-11-18 0 2.450 2.450 2.600 2.450 2.450 2,000 4,900 2.4500 1.336 1.336 1.418 1.336 1.336 3,668 1.3360 0.00%
2013-11-15 0 2.450 2.400 2.500 - - 0 0 - 1.336 1.309 1.363 - - 0 - 0.00%
2013-11-14 0 2.450 2.400 2.600 - - 0 0 - 1.336 1.309 1.418 - - 0 - 0.00%
2013-11-13 0 2.450 2.400 2.580 2.450 2.450 40,000 98,000 2.4500 1.336 1.309 1.407 1.336 1.336 73,352 1.3360 -2.00%
2013-11-12 0 2.500 2.400 2.550 - - 0 0 - 1.363 1.309 1.391 - - 0 - 0.00%
2013-11-11 0 2.500 2.410 2.550 - - 0 0 - 1.363 1.314 1.391 - - 0 - 0.00%
2013-11-08 0 2.500 2.390 2.620 - - 0 0 - 1.363 1.303 1.429 - - 0 - 0.00%
2013-11-07 0 2.500 2.500 2.650 2.500 2.500 121,000 302,500 2.5000 1.363 1.363 1.445 1.363 1.363 221,889 1.3633 0.00%
2013-11-06 0 2.500 2.500 2.600 2.500 2.500 20,000 50,000 2.5000 1.363 1.363 1.418 1.363 1.363 36,676 1.3633 0.81%
2013-11-05 0 2.480 2.480 2.600 - - 0 0 - 1.352 1.352 1.418 - - 0 - 0.00%
2013-11-04 0 2.480 2.480 2.550 - - 0 0 - 1.352 1.352 1.391 - - 0 - 0.81%
2013-11-01 0 2.460 2.450 2.600 - - 0 0 - 1.341 1.336 1.418 - - 0 - 0.00%
2013-10-31 0 2.460 2.460 2.590 2.460 2.460 1,000 2,460 2.4600 1.341 1.341 1.412 1.341 1.341 1,834 1.3415 -1.60%
2013-10-30 0 2.500 2.460 2.600 - - 0 0 - 1.363 1.341 1.418 - - 0 - 0.00%
2013-10-29 0 2.500 2.390 2.590 - - 0 0 - 1.363 1.303 1.412 - - 0 - 0.00%
2013-10-28 0 2.500 2.390 2.580 - - 0 0 - 1.363 1.303 1.407 - - 0 - 0.00%
2013-10-25 0 2.500 2.430 2.550 2.500 2.500 20,000 50,000 2.5000 1.363 1.325 1.391 1.363 1.363 36,676 1.3633 0.00%
2013-10-24 0 2.500 2.430 2.530 2.500 2.500 50,000 125,000 2.5000 1.363 1.325 1.380 1.363 1.363 91,690 1.3633 0.00%
2013-10-23 0 2.500 2.460 2.500 2.500 2.500 40,000 100,000 2.5000 1.363 1.341 1.363 1.363 1.363 73,352 1.3633 0.00%
2013-10-22 0 2.500 2.460 2.500 - - 0 0 - 1.363 1.341 1.363 - - 0 - 0.00%
2013-10-21 0 2.500 2.460 2.500 2.500 2.500 30,000 75,000 2.5000 1.363 1.341 1.363 1.363 1.363 55,014 1.3633 0.00%
2013-10-18 0 2.500 2.450 2.500 2.490 2.500 63,000 157,470 2.4995 1.363 1.336 1.363 1.358 1.363 115,529 1.3630 4.17%
2013-10-17 0 2.400 2.400 2.500 2.330 2.600 92,000 226,080 2.4574 1.309 1.309 1.363 1.271 1.418 168,709 1.3401 -4.00%
2013-10-16 0 2.500 2.320 2.500 2.500 2.500 10,000 25,000 2.5000 1.363 1.265 1.363 1.363 1.363 18,338 1.3633 0.00%
2013-10-15 0 2.500 2.310 2.500 - - 0 0 - 1.363 1.260 1.363 - - 0 - 0.00%
2013-10-11 0 2.500 2.350 2.500 2.500 2.500 11,000 27,500 2.5000 1.363 1.281 1.363 1.363 1.363 20,172 1.3633 0.00%
2013-10-10 0 2.500 2.350 2.500 2.500 2.500 10,000 25,000 2.5000 1.363 1.281 1.363 1.363 1.363 18,338 1.3633 0.00%
2013-10-09 0 2.500 2.340 2.500 - - 0 0 - 1.363 1.276 1.363 - - 0 - 0.00%
2013-10-08 0 2.500 2.340 2.500 - - 0 0 - 1.363 1.276 1.363 - - 0 - 0.00%
2013-10-07 0 2.500 2.330 2.500 - - 0 0 - 1.363 1.271 1.363 - - 0 - 0.00%
2013-10-04 0 2.500 2.450 2.500 - - 0 0 - 1.363 1.336 1.363 - - 0 - -1.96%
2013-10-03 0 2.550 2.360 2.950 - - 0 0 - 1.391 1.287 1.609 - - 0 - 0.00%
2013-10-02 0 2.550 2.360 2.950 - - 0 0 - 1.391 1.287 1.609 - - 0 - 0.00%
2013-09-30 0 2.550 2.350 2.950 - - 0 0 - 1.391 1.281 1.609 - - 0 - 0.00%
2013-09-27 0 2.550 2.360 2.900 - - 0 0 - 1.391 1.287 1.581 - - 0 - 0.00%
2013-09-26 0 2.550 2.390 2.950 - - 0 0 - 1.391 1.303 1.609 - - 0 - 0.00%
2013-09-25 0 2.550 2.430 2.780 - - 0 0 - 1.391 1.325 1.516 - - 0 - 0.00%
2013-09-24 0 2.550 2.370 2.700 - - 0 0 - 1.391 1.292 1.472 - - 0 - 0.00%
2013-09-23 0 2.550 - 2.700 - - 0 0 - 1.391 - 1.472 - - 0 - 0.00%
2013-09-19 0 2.550 2.440 2.700 - - 0 0 - 1.391 1.331 1.472 - - 0 - 0.00%
2013-09-18 0 2.550 2.550 2.650 2.500 2.500 4,000 10,000 2.5000 1.391 1.391 1.445 1.363 1.363 7,335 1.3633 -1.92%
2013-09-17 0 2.600 2.500 2.600 - - 0 0 - 1.418 1.363 1.418 - - 0 - 0.00%
2013-09-16 0 2.600 2.410 2.650 - - 0 0 - 1.418 1.314 1.445 - - 0 - 0.00%
2013-09-13 0 2.600 2.420 2.650 - - 0 0 - 1.418 1.320 1.445 - - 0 - 0.00%
2013-09-12 0 2.600 2.600 2.850 2.530 2.530 15,000 37,950 2.5300 1.418 1.418 1.554 1.380 1.380 27,507 1.3797 0.00%
2013-09-11 0 2.600 2.410 2.700 - - 0 0 - 1.418 1.314 1.472 - - 0 - 0.00%
2013-09-10 0 2.600 2.410 2.650 - - 0 0 - 1.418 1.314 1.445 - - 0 - 0.00%
2013-09-09 0 2.600 2.410 2.650 - - 0 0 - 1.418 1.314 1.445 - - 0 - 0.00%
2013-09-06 0 2.600 2.410 2.800 - - 0 0 - 1.418 1.314 1.527 - - 0 - 0.00%
2013-09-05 0 2.600 2.400 2.700 - - 0 0 - 1.418 1.309 1.472 - - 0 - 0.00%
2013-09-04 0 2.600 2.600 2.650 - - 0 0 - 1.418 1.418 1.445 - - 0 - 0.00%
2013-09-03 0 2.600 2.150 2.700 - - 0 0 - 1.418 1.172 1.472 - - 0 - 0.00%
2013-09-02 0 2.600 2.280 2.800 - - 0 0 - 1.418 1.243 1.527 - - 0 - 0.00%
2013-08-30 0 2.600 2.120 2.750 - - 0 0 - 1.418 1.156 1.500 - - 0 - 0.00%
2013-08-29 0 2.600 2.120 2.800 - - 0 0 - 1.418 1.156 1.527 - - 0 - 0.00%
2013-08-28 0 2.600 2.570 2.750 2.600 2.600 10,000 26,000 2.6000 1.418 1.401 1.500 1.418 1.418 18,338 1.4178 -5.45%
2013-08-27 0 2.750 2.510 2.800 - - 0 0 - 1.500 1.369 1.527 - - 0 - 0.00%
2013-08-26 0 2.750 2.670 2.750 2.850 2.850 1,000 2,850 2.8500 1.500 1.456 1.500 1.554 1.554 1,834 1.5542 -3.51%
2013-08-23 0 2.850 2.690 2.850 2.650 2.860 28,000 76,080 2.7171 1.554 1.467 1.554 1.445 1.560 51,346 1.4817 7.14%
2013-08-22 0 2.660 2.350 2.690 - - 0 0 - 1.451 1.281 1.467 - - 0 - 0.00%
2013-08-21 0 2.660 2.360 2.690 - - 0 0 - 1.451 1.287 1.467 - - 0 - 0.00%
2013-08-20 0 2.660 2.450 2.690 - - 0 0 - 1.451 1.336 1.467 - - 0 - 0.00%
2013-08-19 0 2.660 2.500 2.670 - - 0 0 - 1.451 1.363 1.456 - - 0 - 0.00%
2013-08-16 0 2.660 2.460 2.690 - - 0 0 - 1.451 1.341 1.467 - - 0 - 0.00%
2013-08-15 0 2.660 2.410 2.730 - - 0 0 - 1.451 1.314 1.489 - - 0 - 0.00%
2013-08-13 0 2.660 2.480 2.710 2.660 2.700 21,000 55,900 2.6619 1.451 1.352 1.478 1.451 1.472 38,510 1.4516 -0.75%
2013-08-12 0 2.680 2.680 2.700 2.680 2.900 52,000 140,380 2.6996 1.461 1.461 1.472 1.461 1.581 95,357 1.4721 -7.59%
2013-08-09 0 2.900 2.710 3.000 - - 0 0 - 1.581 1.478 1.636 - - 0 - 0.00%
2013-08-08 0 2.900 2.710 2.900 - - 0 0 - 1.581 1.478 1.581 - - 0 - 0.00%
2013-08-07 0 2.900 2.700 2.900 - - 0 0 - 1.581 1.472 1.581 - - 0 - 0.00%
2013-08-06 0 2.900 2.900 2.950 - - 0 0 - 1.581 1.581 1.609 - - 0 - 0.00%
2013-08-05 0 2.900 2.710 2.990 2.900 2.900 10,000 29,000 2.9000 1.581 1.478 1.630 1.581 1.581 18,338 1.5814 1.75%
2013-08-02 0 2.850 2.850 2.950 2.850 2.850 1,000 2,850 2.8500 1.554 1.554 1.609 1.554 1.554 1,834 1.5542 1.79%
2013-08-01 0 2.800 2.750 2.890 2.750 2.800 12,000 33,500 2.7917 1.527 1.500 1.576 1.500 1.527 22,006 1.5223 -1.41%
2013-07-31 0 2.840 2.820 2.840 - - 0 0 - 1.549 1.538 1.549 - - 0 - -3.40%
2013-07-30 0 2.940 2.810 2.990 - - 0 0 - 1.603 1.532 1.630 - - 0 - 0.00%
2013-07-29 0 2.940 2.940 3.100 - - 0 0 - 1.603 1.603 1.690 - - 0 - 0.00%
2013-07-26 0 2.940 2.810 3.100 2.940 2.950 11,000 32,350 2.9409 1.603 1.532 1.690 1.603 1.609 20,172 1.6037 0.00%
2013-07-25 0 2.940 2.940 3.100 2.940 2.940 1,000 2,940 2.9400 1.603 1.603 1.690 1.603 1.603 1,834 1.6032 0.00%
2013-07-24 0 2.940 2.700 2.940 2.940 2.940 1,000 2,940 2.9400 1.603 1.472 1.603 1.603 1.603 1,834 1.6032 5.38%
2013-07-23 0 2.790 2.790 2.940 - - 0 0 - 1.521 1.521 1.603 - - 0 - 0.00%
2013-07-22 0 2.790 2.790 2.940 - - 0 0 - 1.521 1.521 1.603 - - 0 - 0.00%
2013-07-19 0 2.790 2.790 2.940 - - 0 0 - 1.521 1.521 1.603 - - 0 - 0.00%
2013-07-18 0 2.790 2.680 2.850 - - 0 0 - 1.521 1.461 1.554 - - 0 - 0.00%
2013-07-17 0 2.790 2.690 2.940 - - 0 0 - 1.521 1.467 1.603 - - 0 - 0.00%
2013-07-16 0 2.790 2.700 2.820 2.790 2.790 14,000 39,060 2.7900 1.521 1.472 1.538 1.521 1.521 25,673 1.5214 4.10%
2013-07-15 0 2.680 2.680 2.760 2.680 2.680 2,000 5,360 2.6800 1.461 1.461 1.505 1.461 1.461 3,668 1.4615 0.75%
2013-07-12 0 2.660 2.660 2.860 2.660 2.660 52,000 138,320 2.6600 1.451 1.451 1.560 1.451 1.451 95,357 1.4505 -8.94%
2013-07-11 0 2.921 2.660 - - - 0 0 - 1.593 1.451 - - - 0 - 0.00%
2013-07-10 0 2.921 2.630 - - - 0 0 - 1.593 1.434 - - - 0 - -0.01%
2013-07-09 0 3.000 2.710 - - - 0 0 - 1.593 1.439 - - - 0 - 0.00%
2013-07-08 0 3.000 2.620 - 3.000 3.000 78,000 234,600 3.0077 1.593 1.391 - 1.593 1.593 146,894 1.5971 0.00%
2013-07-05 0 3.000 3.000 - - - 0 0 - 1.593 1.593 - - - 0 - 0.00%
2013-07-04 0 3.000 3.000 - - - 0 0 - 1.593 1.593 - - - 0 - 0.00%
2013-07-03 0 3.000 3.000 - - - 0 0 - 1.593 1.593 - - - 0 - 0.00%
2013-07-02 0 3.000 3.000 - - - 554 1,612 2.9097 1.593 1.593 - - - 1,043 1.5451 0.00%
2013-06-28 0 3.000 2.710 - - - 0 0 - 1.593 1.439 - - - 0 - 0.00%
2013-06-27 0 3.000 2.720 3.200 - - 3,000 9,600 3.2000 1.593 1.444 1.699 - - 5,650 1.6992 0.00%
2013-06-26 0 3.000 2.710 - - - 0 0 - 1.593 1.439 - - - 0 - 0.00%
2013-06-25 0 3.000 2.700 - - - 0 0 - 1.593 1.434 - - - 0 - 0.00%
2013-06-24 0 3.000 3.000 - - - 0 0 - 1.593 1.593 - - - 0 - 0.00%
2013-06-21 0 3.000 2.710 - - - 0 0 - 1.593 1.439 - - - 0 - 0.00%
2013-06-20 0 3.000 2.710 - - - 0 0 - 1.593 1.439 - - - 0 - 0.00%
2013-06-19 0 3.000 3.000 - - - 0 0 - 1.593 1.593 - - - 0 - 0.00%
2013-06-18 0 3.000 2.700 - - - 0 0 - 1.593 1.434 - - - 0 - 0.00%
2013-06-17 0 3.000 2.700 - - - 0 0 - 1.593 1.434 - - - 0 - 0.00%
2013-06-14 0 3.000 2.750 - - - 0 0 - 1.593 1.460 - - - 0 - 0.00%
2013-06-13 0 3.000 3.000 3.180 3.000 3.300 30,000 94,500 3.1500 1.593 1.593 1.689 1.593 1.752 56,498 1.6726 0.00%
2013-06-11 0 3.000 3.000 3.200 3.000 3.000 15,000 45,000 3.0000 1.593 1.593 1.699 1.593 1.593 28,249 1.5930 2.04%
2013-06-10 0 2.940 2.940 - - - 0 0 - 1.561 1.561 - - - 0 - 0.00%
2013-06-07 0 2.940 2.940 - - - 0 0 - 1.561 1.561 - - - 0 - 0.00%
2013-06-06 0 2.940 2.940 - 2.940 2.940 5,000 14,700 2.9400 1.561 1.561 - 1.561 1.561 9,416 1.5611 -3.92%
2013-06-05 0 3.060 2.940 - - - 0 0 - 1.625 1.561 - - - 0 - 0.00%
2013-06-04 0 3.060 2.790 - - - 0 0 - 1.625 1.481 - - - 0 - 0.00%
2013-06-03 0 3.060 2.850 3.060 3.060 3.060 15,000 45,900 3.0600 1.625 1.513 1.625 1.625 1.625 28,249 1.6248 -4.38%
2013-05-31 0 3.200 2.910 3.200 - - 0 0 - 1.699 1.545 1.699 - - 0 - 0.00%
2013-05-30 0 3.200 2.950 3.200 3.150 3.230 20,000 63,400 3.1700 1.699 1.566 1.699 1.673 1.715 37,665 1.6833 3.23%
2013-05-29 0 3.100 2.910 3.230 - - 0 0 - 1.646 1.545 1.715 - - 0 - 0.00%
2013-05-28 0 3.100 3.100 3.150 3.100 3.100 23,000 71,300 3.1000 1.646 1.646 1.673 1.646 1.646 43,315 1.6461 3.33%
2013-05-27 0 3.000 3.000 3.100 - - 0 0 - 1.593 1.593 1.646 - - 0 - 0.00%
2013-05-24 0 3.000 3.000 3.100 3.000 3.000 17,000 51,000 3.0000 1.593 1.593 1.646 1.593 1.593 32,015 1.5930 0.00%
2013-05-23 0 3.000 3.000 3.100 - - 0 0 - 1.593 1.593 1.646 - - 0 - 0.00%
2013-05-22 0 3.000 3.000 3.100 3.000 3.000 25,000 75,000 3.0000 1.593 1.593 1.646 1.593 1.593 47,082 1.5930 0.00%
2013-05-21 0 3.000 2.860 3.000 - - 0 0 - 1.593 1.519 1.593 - - 0 - 0.00%
2013-05-20 0 3.000 2.850 3.000 3.000 3.000 1,000 3,000 3.0000 1.593 1.513 1.593 1.593 1.593 1,883 1.5930 6.01%
2013-05-16 0 2.830 2.830 3.000 - - 0 0 - 1.503 1.503 1.593 - - 0 - 0.00%
2013-05-15 0 2.830 2.800 2.850 - - 0 0 - 1.503 1.487 1.513 - - 0 - 0.00%
2013-05-14 0 2.830 2.830 2.880 2.830 2.830 5,000 14,150 2.8300 1.503 1.503 1.529 1.503 1.503 9,416 1.5027 0.00%
2013-05-13 0 2.830 2.780 2.880 - - 0 0 - 1.503 1.476 1.529 - - 0 - 0.00%
2013-05-10 0 2.830 2.780 2.890 - - 0 0 - 1.503 1.476 1.535 - - 0 - 0.00%
2013-05-09 0 2.830 2.820 2.900 2.730 2.830 9,000 25,150 2.7944 1.503 1.497 1.540 1.450 1.503 16,949 1.4838 3.66%
2013-05-08 0 2.730 2.730 2.800 - - 0 0 - 1.450 1.450 1.487 - - 0 - 0.00%
2013-05-07 0 2.730 2.730 2.800 - - 0 0 - 1.450 1.450 1.487 - - 0 - 1.11%
2013-05-06 0 2.700 2.700 2.800 2.700 2.700 2,000 5,400 2.7000 1.434 1.434 1.487 1.434 1.434 3,767 1.4337 0.00%
2013-05-03 0 2.700 2.660 2.850 2.700 2.710 62,000 165,920 2.6761 1.434 1.412 1.513 1.434 1.439 116,762 1.4210 -5.26%
2013-05-02 0 2.850 2.660 2.850 2.850 2.850 1,000 2,850 2.8500 1.513 1.412 1.513 1.513 1.513 1,883 1.5133 1.06%
2013-04-30 0 2.820 2.700 2.850 - - 0 0 - 1.497 1.434 1.513 - - 0 - 0.00%
2013-04-29 0 2.820 2.820 2.870 - - 0 0 - 1.497 1.497 1.524 - - 0 - 0.00%
2013-04-26 0 2.820 2.750 2.900 - - 0 0 - 1.497 1.460 1.540 - - 0 - 0.00%
2013-04-25 0 2.820 2.710 2.970 2.710 2.820 28,000 77,860 2.7807 1.497 1.439 1.577 1.439 1.497 52,731 1.4765 3.30%
2013-04-24 0 2.730 2.730 2.820 2.730 2.730 33,000 90,090 2.7300 1.450 1.450 1.497 1.450 1.450 62,148 1.4496 -0.73%
2013-04-23 0 2.750 2.750 2.840 2.750 2.750 1,000 2,750 2.7500 1.460 1.460 1.508 1.460 1.460 1,883 1.4602 0.73%
2013-04-22 0 2.730 2.700 2.730 - - 0 0 - 1.450 1.434 1.450 - - 0 - 0.00%
2013-04-19 0 2.730 2.730 2.820 - - 0 0 - 1.450 1.450 1.497 - - 0 - 0.00%
2013-04-18 0 2.730 2.730 2.820 - - 0 0 - 1.450 1.450 1.497 - - 0 - 0.00%
2013-04-17 0 2.730 2.730 2.820 - - 0 0 - 1.450 1.450 1.497 - - 0 - 0.00%
2013-04-16 0 2.730 2.730 2.820 - - 0 0 - 1.450 1.450 1.497 - - 0 - 1.49%
2013-04-15 0 2.690 2.690 - 2.690 2.690 10,000 26,900 2.6900 1.428 1.428 - 1.428 1.428 18,833 1.4284 0.00%
2013-04-12 0 2.690 2.690 2.820 2.690 2.690 4,000 10,760 2.6900 1.428 1.428 1.497 1.428 1.428 7,533 1.4284 0.00%
2013-04-11 0 2.690 2.690 2.820 - - 0 0 - 1.428 1.428 1.497 - - 0 - 0.37%
2013-04-10 0 2.680 2.680 2.750 - - 0 0 - 1.423 1.423 1.460 - - 0 - 3.08%
2013-04-09 0 2.600 2.600 2.800 2.600 2.600 31,000 80,600 2.6000 1.381 1.381 1.487 1.381 1.381 58,381 1.3806 -1.89%
2013-04-08 0 2.650 2.650 2.690 2.600 2.650 22,000 57,860 2.6300 1.407 1.407 1.428 1.381 1.407 41,432 1.3965 -1.49%
2013-04-05 0 2.690 2.600 2.690 - - 0 0 - 1.428 1.381 1.428 - - 0 - 0.00%
2013-04-03 0 2.690 2.650 2.820 - - 0 0 - 1.428 1.407 1.497 - - 0 - 0.00%
2013-04-02 0 2.690 2.690 2.800 2.630 2.690 33,000 88,470 2.6809 1.428 1.428 1.487 1.397 1.428 62,148 1.4235 2.28%
2013-03-28 0 2.630 2.630 2.690 2.610 2.610 11,000 28,710 2.6100 1.397 1.397 1.428 1.386 1.386 20,716 1.3859 1.15%
2013-03-27 0 2.600 2.600 2.690 - - 0 0 - 1.381 1.381 1.428 - - 0 - 0.78%
2013-03-26 0 2.580 2.580 2.690 2.580 2.600 97,000 251,060 2.5882 1.370 1.370 1.428 1.370 1.381 182,676 1.3743 -0.77%
2013-03-25 0 2.600 2.560 2.690 2.580 2.600 106,000 273,580 2.5809 1.381 1.359 1.428 1.370 1.381 199,626 1.3705 1.56%
2013-03-22 0 2.560 2.410 2.560 2.560 2.560 15,000 38,400 2.5600 1.359 1.280 1.359 1.359 1.359 28,249 1.3593 0.00%
2013-03-21 0 2.560 2.410 2.560 - - 0 0 - 1.359 1.280 1.359 - - 0 - 0.00%
2013-03-20 0 2.560 2.560 2.600 - - 0 0 - 1.359 1.359 1.381 - - 0 - 0.00%
2013-03-19 0 2.560 2.560 2.690 2.560 2.560 60,000 153,600 2.5600 1.359 1.359 1.428 1.359 1.359 112,996 1.3593 -0.78%
2013-03-18 0 2.580 2.580 2.690 2.580 2.610 51,000 132,780 2.6035 1.370 1.370 1.428 1.370 1.386 96,046 1.3825 -1.15%
2013-03-15 0 2.610 2.600 2.700 - - 0 0 - 1.386 1.381 1.434 - - 0 - 0.00%
2013-03-14 0 2.610 2.610 2.700 2.600 2.600 558,000 1,450,800 2.6000 1.386 1.386 1.434 1.381 1.381 1,050,859 1.3806 0.38%
2013-03-13 0 2.600 2.580 2.680 2.580 2.600 61,000 158,500 2.5984 1.381 1.370 1.423 1.370 1.381 114,879 1.3797 0.00%
2013-03-12 0 2.600 2.600 2.680 2.550 2.600 22,000 56,950 2.5886 1.381 1.381 1.423 1.354 1.381 41,432 1.3746 1.96%
2013-03-11 0 2.550 2.520 2.550 2.550 2.550 5,000 12,750 2.5500 1.354 1.338 1.354 1.354 1.354 9,416 1.3540 0.00%
2013-03-08 0 2.550 2.550 2.680 - - 0 0 - 1.354 1.354 1.423 - - 0 - 0.00%
2013-03-07 0 2.550 2.480 2.700 2.550 2.550 40,000 102,000 2.5500 1.354 1.317 1.434 1.354 1.354 75,330 1.3540 0.00%
2013-03-06 0 2.550 2.550 2.900 2.550 2.550 8,000 20,400 2.5500 1.354 1.354 1.540 1.354 1.354 15,066 1.3540 0.00%
2013-03-05 0 2.550 2.500 2.680 - - 0 0 - 1.354 1.327 1.423 - - 0 - 0.00%
2013-03-04 0 2.550 2.500 2.680 2.370 2.550 90,000 228,770 2.5419 1.354 1.327 1.423 1.258 1.354 169,493 1.3497 0.00%
2013-03-01 0 2.550 2.460 2.660 - - 0 0 - 1.354 1.306 1.412 - - 0 - 0.00%
2013-02-28 0 2.550 2.550 2.560 2.520 2.550 102,000 259,740 2.5465 1.354 1.354 1.359 1.338 1.354 192,093 1.3522 1.19%
2013-02-27 0 2.520 2.480 2.690 2.480 2.520 16,000 40,280 2.5175 1.338 1.317 1.428 1.317 1.338 30,132 1.3368 -1.18%
2013-02-26 0 2.550 2.480 2.690 - - 0 0 - 1.354 1.317 1.428 - - 0 - 0.00%
2013-02-25 0 2.550 2.550 2.650 - - 0 0 - 1.354 1.354 1.407 - - 0 - 2.82%
2013-02-22 0 2.480 2.480 2.600 2.480 2.480 82,000 203,480 2.4815 1.317 1.317 1.381 1.317 1.317 154,427 1.3176 0.00%
2013-02-21 0 2.480 2.480 2.540 2.480 2.600 75,000 191,440 2.5525 1.317 1.317 1.349 1.317 1.381 141,245 1.3554 -4.62%
2013-02-20 0 2.600 2.550 2.600 2.600 2.630 55,000 144,500 2.6273 1.381 1.354 1.381 1.381 1.397 103,579 1.3951 -1.14%
2013-02-19 0 2.630 2.630 2.700 2.630 2.630 10,000 26,300 2.6300 1.397 1.397 1.434 1.397 1.397 18,833 1.3965 -4.01%
2013-02-18 0 2.740 2.650 2.740 2.750 2.820 84,000 233,080 2.7748 1.455 1.407 1.455 1.460 1.497 158,194 1.4734 9.60%
2013-02-15 0 2.500 2.500 2.750 - - 0 0 - 1.327 1.327 1.460 - - 0 - 0.00%
2013-02-14 0 2.500 2.500 2.660 2.500 2.500 2,000 5,000 2.5000 1.327 1.327 1.412 1.327 1.327 3,767 1.3275 -1.57%
2013-02-08 0 2.540 2.540 2.620 2.540 2.540 10,000 25,400 2.5400 1.349 1.349 1.391 1.349 1.349 18,833 1.3487 0.00%
2013-02-07 0 2.540 2.540 2.580 2.540 2.540 4,000 10,160 2.5400 1.349 1.349 1.370 1.349 1.349 7,533 1.3487 0.40%
2013-02-06 0 2.530 2.530 2.620 2.530 2.630 40,000 105,960 2.6490 1.343 1.343 1.391 1.343 1.397 75,330 1.4066 0.00%
2013-02-05 0 2.530 2.500 2.620 2.530 2.530 49,000 123,970 2.5300 1.343 1.327 1.391 1.343 1.343 92,280 1.3434 0.00%
2013-02-04 0 2.530 2.530 2.630 - - 0 0 - 1.343 1.343 1.397 - - 0 - 0.00%
2013-02-01 0 2.530 2.530 2.660 2.530 2.670 287,000 732,830 2.5534 1.343 1.343 1.412 1.343 1.418 540,496 1.3558 -5.24%
2013-01-31 0 2.670 2.600 2.670 2.670 2.670 37,000 98,790 2.6700 1.418 1.381 1.418 1.418 1.418 69,681 1.4178 0.00%
2013-01-30 0 2.670 2.540 2.700 2.670 2.670 37,000 98,790 2.6700 1.418 1.349 1.434 1.418 1.418 69,681 1.4178 0.38%
2013-01-29 0 2.660 2.660 2.700 2.650 2.650 10,000 26,500 2.6500 1.412 1.412 1.434 1.407 1.407 18,833 1.4071 0.38%
2013-01-28 0 2.650 2.650 2.900 - - 0 0 - 1.407 1.407 1.540 - - 0 - 0.38%
2013-01-25 0 2.640 2.640 2.800 2.630 3.240 153,000 435,670 2.8475 1.402 1.402 1.487 1.397 1.720 288,139 1.5120 -1.49%
2013-01-24 0 2.680 2.630 2.720 2.680 2.680 10,000 26,800 2.6800 1.423 1.397 1.444 1.423 1.423 18,833 1.4231 3.47%
2013-01-23 0 2.590 2.590 2.650 2.550 2.550 15,000 38,250 2.5500 1.375 1.375 1.407 1.354 1.354 28,249 1.3540 -2.26%
2013-01-22 0 2.650 2.520 2.700 - - 0 0 - 1.407 1.338 1.434 - - 0 - 0.00%
2013-01-21 0 2.650 2.650 2.720 - - 0 0 - 1.407 1.407 1.444 - - 0 - 0.00%
2013-01-18 0 2.650 2.600 2.720 2.550 2.650 79,000 204,850 2.5930 1.407 1.381 1.444 1.354 1.407 148,778 1.3769 0.00%
2013-01-17 0 2.650 2.580 2.600 2.550 2.650 236,000 611,150 2.5896 1.407 1.370 1.381 1.354 1.407 444,449 1.3751 5.58%
2013-01-16 0 2.510 2.510 2.600 2.500 2.550 106,000 267,550 2.5241 1.333 1.333 1.381 1.327 1.354 199,626 1.3403 0.40%
2013-01-15 0 2.500 2.500 2.600 2.500 2.550 195,000 492,750 2.5269 1.327 1.327 1.381 1.327 1.354 367,236 1.3418 -3.85%
2013-01-14 0 2.600 2.500 2.600 2.550 2.600 33,000 85,300 2.5848 1.381 1.327 1.381 1.354 1.381 62,148 1.3725 0.00%
2013-01-11 0 2.600 2.500 2.600 - - 0 0 - 1.381 1.327 1.381 - - 0 - 0.00%
2013-01-10 0 2.600 2.430 2.660 2.430 2.600 16,000 39,900 2.4938 1.381 1.290 1.412 1.290 1.381 30,132 1.3242 4.00%
2013-01-09 0 2.500 2.450 2.600 2.430 2.500 480,699 1,171,598 2.4373 1.327 1.301 1.381 1.290 1.327 905,281 1.2942 4.17%
2013-01-08 0 2.400 2.390 2.600 2.400 2.500 536,000 1,293,720 2.4137 1.274 1.269 1.381 1.274 1.327 1,009,428 1.2816 -4.00%
2013-01-07 0 2.500 2.500 2.600 2.500 2.530 170,000 428,000 2.5176 1.327 1.327 1.381 1.327 1.343 320,154 1.3369 -2.34%
2013-01-04 0 2.560 2.530 2.580 2.560 2.560 5,000 12,800 2.5600 1.359 1.343 1.370 1.359 1.359 9,416 1.3593 0.00%
2013-01-03 0 2.560 2.560 2.590 2.560 2.600 38,000 98,720 2.5979 1.359 1.359 1.375 1.359 1.381 71,564 1.3795 -1.54%
2013-01-02 0 2.600 2.530 2.600 2.600 2.600 4,000 10,400 2.6000 1.381 1.343 1.381 1.381 1.381 7,533 1.3806 4.00%
2012-12-31 0 2.500 2.500 2.630 - - 0 0 - 1.327 1.327 1.397 - - 0 - 0.00%
2012-12-28 0 2.500 2.500 2.600 2.500 2.500 9,000 22,500 2.5000 1.327 1.327 1.381 1.327 1.327 16,949 1.3275 -6.02%
2012-12-27 0 2.660 2.420 2.660 2.670 2.670 15,000 40,050 2.6700 1.412 1.285 1.412 1.418 1.418 28,249 1.4178 8.57%
2012-12-24 0 2.450 2.400 2.500 2.400 2.450 70,000 171,010 2.4430 1.301 1.274 1.327 1.274 1.301 131,828 1.2972 0.00%
2012-12-21 0 2.450 2.440 2.450 2.400 2.450 189,000 457,880 2.4226 1.301 1.296 1.301 1.274 1.301 355,936 1.2864 0.00%
2012-12-20 0 2.450 2.440 2.500 2.400 2.450 564,000 1,362,650 2.4160 1.301 1.296 1.327 1.274 1.301 1,062,159 1.2829 2.94%
2012-12-19 0 2.380 2.360 2.400 2.380 2.400 105,000 250,400 2.3848 1.264 1.253 1.274 1.264 1.274 197,742 1.2663 -0.83%
2012-12-18 0 2.400 2.300 2.550 2.400 2.440 41,000 99,240 2.4205 1.274 1.221 1.354 1.274 1.296 77,214 1.2853 -1.64%
2012-12-17 0 2.440 2.400 2.550 2.440 2.440 10,000 24,400 2.4400 1.296 1.274 1.354 1.296 1.296 18,833 1.2956 0.00%
2012-12-14 0 2.440 2.350 2.530 2.440 2.550 69,000 169,970 2.4633 1.296 1.248 1.343 1.296 1.354 129,945 1.3080 -0.41%
2012-12-13 0 2.450 2.450 2.490 2.440 2.500 934,000 2,334,880 2.4999 1.301 1.301 1.322 1.296 1.327 1,758,965 1.3274 -1.92%
2012-12-12 0 2.550 2.440 2.600 2.550 2.600 70,000 180,430 2.5776 1.326 1.269 1.352 1.326 1.352 134,581 1.3407 0.00%
2012-12-11 0 2.550 2.520 2.670 2.550 2.550 180,000 459,000 2.5500 1.326 1.311 1.389 1.326 1.326 346,066 1.3263 0.00%
2012-12-10 0 2.550 2.560 2.650 2.550 2.550 20,000 51,000 2.5500 1.326 1.332 1.378 1.326 1.326 38,452 1.3263 2.00%
2012-12-07 0 2.500 2.500 2.670 2.500 2.500 1,000 2,500 2.5000 1.300 1.300 1.389 1.300 1.300 1,923 1.3003 -1.96%
2012-12-06 0 2.550 2.550 2.670 - - 0 0 - 1.326 1.326 1.389 - - 0 - 0.00%
2012-12-05 0 2.550 2.500 2.550 2.550 2.560 80,000 204,200 2.5525 1.326 1.300 1.326 1.326 1.332 153,807 1.3276 2.00%
2012-12-04 0 2.500 2.360 2.500 2.500 2.550 56,000 141,400 2.5250 1.300 1.228 1.300 1.300 1.326 107,665 1.3133 -3.85%
2012-12-03 0 2.600 2.600 2.700 2.600 2.670 19,000 50,240 2.6442 1.352 1.352 1.404 1.352 1.389 36,529 1.3753 -2.62%
2012-11-30 0 2.670 2.630 2.670 2.520 2.670 55,000 146,100 2.6564 1.389 1.368 1.389 1.311 1.389 105,742 1.3817 0.38%
2012-11-29 0 2.660 2.660 2.800 2.650 2.650 18,000 47,700 2.6500 1.384 1.384 1.456 1.378 1.378 34,607 1.3784 1.92%
2012-11-28 0 2.610 2.620 2.650 - - 0 0 - 1.358 1.363 1.378 - - 0 - 0.77%
2012-11-27 0 2.590 2.590 2.650 2.500 2.580 2,000 5,080 2.5400 1.347 1.347 1.378 1.300 1.342 3,845 1.3211 3.60%
2012-11-26 0 2.500 2.500 2.520 2.500 2.500 36,000 90,000 2.5000 1.300 1.300 1.311 1.300 1.300 69,213 1.3003 0.00%
2012-11-23 0 2.500 2.480 2.580 2.450 2.520 67,000 166,850 2.4903 1.300 1.290 1.342 1.274 1.311 128,813 1.2953 -3.10%
2012-11-22 0 2.580 2.580 2.700 2.550 2.550 1,000 2,550 2.5500 1.342 1.342 1.404 1.326 1.326 1,923 1.3263 1.18%
2012-11-21 0 2.550 2.550 2.700 2.550 2.550 2,000 5,100 2.5500 1.326 1.326 1.404 1.326 1.326 3,845 1.3263 -3.77%
2012-11-20 0 2.650 2.550 2.750 - - 0 0 - 1.378 1.326 1.430 - - 0 - 0.00%
2012-11-19 0 2.650 2.570 2.750 - - 0 0 - 1.378 1.337 1.430 - - 0 - 0.00%
2012-11-16 0 2.650 2.650 2.800 2.650 2.800 24,000 65,400 2.7250 1.378 1.378 1.456 1.378 1.456 46,142 1.4174 -5.36%
2012-11-15 0 2.800 2.800 2.850 2.800 2.850 12,000 33,850 2.8208 1.456 1.456 1.482 1.456 1.482 23,071 1.4672 0.00%
2012-11-14 0 2.800 2.560 2.800 2.800 2.800 1,000 2,800 2.8000 1.456 1.332 1.456 1.456 1.456 1,923 1.4564 0.00%
2012-11-13 0 2.800 2.740 2.800 2.800 2.850 41,000 116,330 2.8373 1.456 1.425 1.456 1.456 1.482 78,826 1.4758 -6.67%
2012-11-12 0 3.000 2.720 3.100 - - 0 0 - 1.560 1.415 1.612 - - 0 - 0.00%
2012-11-09 0 3.000 2.720 3.100 - - 0 0 - 1.560 1.415 1.612 - - 0 - 0.00%
2012-11-08 0 3.000 2.850 3.000 3.000 3.000 12,000 36,000 3.0000 1.560 1.482 1.560 1.560 1.560 23,071 1.5604 -1.64%
2012-11-07 0 3.050 3.050 3.100 3.050 3.050 11,000 33,550 3.0500 1.586 1.586 1.612 1.586 1.586 21,148 1.5864 1.67%
2012-11-06 0 3.000 3.000 3.100 2.700 3.100 51,000 149,800 2.9373 1.560 1.560 1.612 1.404 1.612 98,052 1.5278 -2.28%
2012-11-05 0 4.080 4.080 4.090 4.060 4.080 268,000 1,091,590 4.0731 1.597 1.597 1.601 1.589 1.597 684,767 1.5941 2.00%
2012-11-02 0 4.000 3.920 4.000 3.950 4.050 455,000 1,803,770 3.9643 1.565 1.534 1.565 1.546 1.585 1,162,570 1.5515 0.00%
2012-11-01 0 4.000 3.990 4.000 3.990 4.000 133,000 531,060 3.9929 1.565 1.562 1.565 1.562 1.565 339,828 1.5627 0.50%
2012-10-31 0 3.980 3.960 3.980 3.950 4.000 116,000 459,190 3.9585 1.558 1.550 1.558 1.546 1.565 296,391 1.5493 1.27%
2012-10-30 0 3.930 3.930 3.950 3.930 3.950 749,000 2,957,640 3.9488 1.538 1.538 1.546 1.538 1.546 1,913,769 1.5455 -0.51%
2012-10-29 0 3.950 3.940 3.950 3.940 3.950 226,000 892,690 3.9500 1.546 1.542 1.546 1.542 1.546 577,452 1.5459 0.00%
2012-10-26 0 3.950 3.880 3.950 3.880 3.950 14,000 54,820 3.9157 1.546 1.519 1.546 1.519 1.546 35,771 1.5325 0.00%
2012-10-25 0 3.950 3.900 3.950 3.800 3.950 45,000 177,270 3.9393 1.546 1.526 1.546 1.487 1.546 114,979 1.5418 0.25%
2012-10-24 0 3.940 3.900 3.950 3.800 4.100 212,000 836,990 3.9481 1.542 1.526 1.546 1.487 1.605 541,681 1.5452 6.20%
2012-10-22 0 3.710 3.710 3.750 3.700 3.750 11,000 41,150 3.7409 1.452 1.452 1.468 1.448 1.468 28,106 1.4641 1.64%
2012-10-19 0 3.650 3.510 3.650 3.650 3.650 1,000 3,650 3.6500 1.429 1.374 1.429 1.429 1.429 2,555 1.4285 1.39%
2012-10-18 0 3.600 3.560 3.600 3.550 3.600 99,000 355,380 3.5897 1.409 1.393 1.409 1.389 1.409 252,955 1.4049 -2.70%
2012-10-17 0 3.700 3.540 3.700 - - 0 0 - 1.448 1.385 1.448 - - 0 - 0.00%
2012-10-16 0 3.700 3.500 3.750 - - 0 0 - 1.448 1.370 1.468 - - 0 - 0.00%
2012-10-15 0 3.700 3.330 3.800 - - 0 0 - 1.448 1.303 1.487 - - 0 - 0.00%
2012-10-12 0 3.700 3.540 3.700 3.700 3.800 2,000 7,500 3.7500 1.448 1.385 1.448 1.448 1.487 5,110 1.4677 -2.63%
2012-10-11 0 3.800 3.800 3.900 3.800 3.800 14,000 53,200 3.8000 1.487 1.487 1.526 1.487 1.487 35,771 1.4872 1.33%
2012-10-10 0 3.750 3.360 3.750 3.680 3.750 2,000 7,430 3.7150 1.468 1.315 1.468 1.440 1.468 5,110 1.4540 4.17%
2012-10-09 0 3.600 3.400 3.700 - - 0 0 - 1.409 1.331 1.448 - - 0 - 0.00%
2012-10-08 0 3.600 3.400 3.790 - - 0 0 - 1.409 1.331 1.483 - - 0 - 0.00%
2012-10-05 0 3.600 3.360 3.800 - - 0 0 - 1.409 1.315 1.487 - - 0 - 0.00%
2012-10-04 0 3.600 3.400 3.800 - - 0 0 - 1.409 1.331 1.487 - - 0 - 0.00%
2012-10-03 0 3.600 3.360 3.790 - - 0 0 - 1.409 1.315 1.483 - - 0 - 0.00%
2012-09-28 0 3.600 3.350 3.800 3.600 3.600 2,000 7,200 3.6000 1.409 1.311 1.487 1.409 1.409 5,110 1.4089 0.00%
2012-09-27 0 3.600 3.350 3.700 3.600 3.600 5,000 18,000 3.6000 1.409 1.311 1.448 1.409 1.409 12,775 1.4089 0.00%
2012-09-26 0 3.600 3.600 3.900 - - 0 0 - 1.409 1.409 1.526 - - 0 - 0.00%
2012-09-25 0 3.600 3.350 3.920 - - 0 0 - 1.409 1.311 1.534 - - 0 - 0.00%
2012-09-24 0 3.600 3.500 3.920 3.600 3.600 5,000 18,000 3.6000 1.409 1.370 1.534 1.409 1.409 12,775 1.4089 4.35%
2012-09-21 0 3.450 3.450 3.700 3.200 3.200 15,000 48,000 3.2000 1.350 1.350 1.448 1.252 1.252 38,326 1.2524 -7.51%
2012-09-20 0 3.730 3.190 3.920 - - 0 0 - 1.460 1.248 1.534 - - 0 - 0.00%
2012-09-19 0 3.730 3.320 3.730 - - 0 0 - 1.460 1.299 1.460 - - 0 - 0.00%
2012-09-18 0 3.730 3.170 3.850 - - 0 0 - 1.460 1.241 1.507 - - 0 - 0.00%
2012-09-17 0 3.730 3.160 3.850 - - 0 0 - 1.460 1.237 1.507 - - 0 - 0.00%
2012-09-14 0 3.730 3.730 3.850 3.690 3.730 148,000 550,040 3.7165 1.460 1.460 1.507 1.444 1.460 378,155 1.4545 1.08%
2012-09-13 0 3.690 3.200 3.690 3.690 3.690 14,000 51,660 3.6900 1.444 1.252 1.444 1.444 1.444 35,771 1.4442 0.00%
2012-09-12 0 3.690 3.160 3.920 3.690 3.690 434,000 1,601,460 3.6900 1.444 1.237 1.534 1.444 1.444 1,108,913 1.4442 0.00%
2012-09-11 0 3.690 3.160 3.920 - - 0 0 - 1.444 1.237 1.534 - - 0 - 0.00%
2012-09-10 0 3.690 3.160 3.800 - - 0 0 - 1.444 1.237 1.487 - - 0 - 0.00%
2012-09-07 0 3.690 3.320 3.690 - - 0 0 - 1.444 1.299 1.444 - - 0 - -0.27%
2012-09-06 0 3.700 3.220 3.700 - - 0 0 - 1.448 1.260 1.448 - - 0 - -1.33%
2012-09-05 0 3.750 3.310 3.750 3.700 3.750 17,000 63,000 3.7059 1.468 1.295 1.468 1.448 1.468 43,437 1.4504 -1.32%
2012-09-04 0 3.800 3.220 3.800 3.800 3.800 1,000 3,800 3.8000 1.487 1.260 1.487 1.487 1.487 2,555 1.4872 1.33%
2012-09-03 0 3.750 3.260 3.800 - - 0 0 - 1.468 1.276 1.487 - - 0 - 0.00%
2012-08-31 0 3.750 - 3.750 - - 0 0 - 1.468 - 1.468 - - 0 - 0.00%
2012-08-30 0 3.750 3.500 3.750 3.800 3.800 1,000 3,800 3.8000 1.468 1.370 1.468 1.487 1.487 2,555 1.4872 4.17%
2012-08-29 0 3.600 3.000 3.800 - - 0 0 - 1.409 1.174 1.487 - - 0 - 0.00%
2012-08-28 0 3.600 3.400 3.800 - - 0 0 - 1.409 1.331 1.487 - - 0 - 0.00%
2012-08-27 0 3.600 3.400 3.800 - - 0 0 - 1.409 1.331 1.487 - - 0 - 0.00%
2012-08-24 0 3.600 3.500 3.700 3.600 3.600 5,000 18,000 3.6000 1.409 1.370 1.448 1.409 1.409 12,775 1.4089 0.00%
2012-08-23 0 3.600 3.500 3.800 - - 0 0 - 1.409 1.370 1.487 - - 0 - 0.00%
2012-08-22 0 3.600 3.500 3.700 3.600 3.600 17,000 61,200 3.6000 1.409 1.370 1.448 1.409 1.409 43,437 1.4089 -0.28%
2012-08-21 0 3.610 3.610 3.800 - - 0 0 - 1.413 1.413 1.487 - - 0 - 0.28%
2012-08-20 0 3.600 3.450 3.800 - - 1,000 3,450 3.4500 1.409 1.350 1.487 - - 2,555 1.3502 0.00%
2012-08-17 0 3.600 3.500 3.600 3.600 3.600 13,000 46,800 3.6000 1.409 1.370 1.409 1.409 1.409 33,216 1.4089 -2.70%
2012-08-16 0 3.700 3.650 3.700 3.600 3.700 22,000 81,300 3.6955 1.448 1.429 1.448 1.409 1.448 56,212 1.4463 0.00%
2012-08-15 0 3.700 3.500 3.800 - - 0 0 - 1.448 1.370 1.487 - - 0 - 0.00%
2012-08-14 0 3.700 3.550 3.700 3.700 3.700 7,000 25,900 3.7000 1.448 1.389 1.448 1.448 1.448 17,886 1.4481 2.78%
2012-08-13 0 3.600 3.400 3.650 - - 0 0 - 1.409 1.331 1.429 - - 0 - 0.00%
2012-08-10 0 3.600 3.420 3.700 - - 0 0 - 1.409 1.339 1.448 - - 0 - 0.00%
2012-08-09 0 3.600 3.400 3.800 - - 0 0 - 1.409 1.331 1.487 - - 0 - 0.00%
2012-08-08 0 3.600 3.600 3.920 3.600 3.600 30,000 108,000 3.6000 1.409 1.409 1.534 1.409 1.409 76,653 1.4089 0.00%
2012-08-07 0 3.600 3.600 3.750 3.600 3.600 12,000 43,200 3.6000 1.409 1.409 1.468 1.409 1.409 30,661 1.4089 0.00%
2012-08-06 0 3.600 3.360 3.600 - - 0 0 - 1.409 1.315 1.409 - - 0 - 0.00%
2012-08-03 0 3.600 3.360 3.600 - - 0 0 - 1.409 1.315 1.409 - - 0 - 0.00%
2012-08-02 0 3.600 3.600 3.700 3.550 3.630 75,000 268,430 3.5791 1.409 1.409 1.448 1.389 1.421 191,632 1.4008 1.41%
2012-08-01 0 3.550 3.550 3.600 3.550 3.550 4,000 14,200 3.5500 1.389 1.389 1.409 1.389 1.389 10,220 1.3894 -1.39%
2012-07-31 0 3.600 3.500 3.600 3.600 3.600 15,000 54,000 3.6000 1.409 1.370 1.409 1.409 1.409 38,326 1.4089 2.86%
2012-07-30 0 3.500 3.360 3.500 3.500 3.500 10,000 35,000 3.5000 1.370 1.315 1.370 1.370 1.370 25,551 1.3698 5.11%
2012-07-27 0 3.330 3.330 3.500 3.330 3.330 1,000 3,330 3.3300 1.303 1.303 1.370 1.303 1.303 2,555 1.3033 -4.58%
2012-07-26 0 3.490 3.300 3.500 - - 0 0 - 1.366 1.292 1.370 - - 0 - 0.00%
2012-07-25 0 3.490 3.310 3.490 - - 0 0 - 1.366 1.295 1.366 - - 0 - -0.29%
2012-07-24 0 3.500 3.340 3.500 - - 0 0 - 1.370 1.307 1.370 - - 0 - 0.00%
2012-07-23 0 3.500 3.330 3.500 3.500 3.520 96,000 337,540 3.5160 1.370 1.303 1.370 1.370 1.378 245,290 1.3761 -1.69%
2012-07-20 0 3.560 3.480 3.560 3.590 3.590 4,000 14,360 3.5900 1.393 1.362 1.393 1.405 1.405 10,220 1.4050 -0.56%
2012-07-19 0 3.580 3.520 3.590 3.580 3.600 44,000 157,960 3.5900 1.401 1.378 1.405 1.401 1.409 112,424 1.4050 -0.56%
2012-07-18 0 3.600 3.600 3.690 3.600 3.900 130,000 487,450 3.7496 1.409 1.409 1.444 1.409 1.526 332,163 1.4675 2.56%
2012-07-17 0 3.510 3.510 3.630 3.410 3.750 129,000 459,720 3.5637 1.374 1.374 1.421 1.335 1.468 329,608 1.3947 20.62%
2012-07-16 1 - - - - - 0 0 - 1.139 - - - - 0 - 0.00%
2012-07-13 1 2.910 2.910 - 2.900 2.900 10,000 29,000 2.9000 1.139 1.139 - 1.135 1.135 25,551 1.1350 3.19%
2012-07-12 0 2.820 2.770 - - - 0 0 - 1.104 1.084 - - - 0 - 0.00%
2012-07-11 0 2.820 2.800 - - - 0 0 - 1.104 1.096 - - - 0 - 0.00%
2012-07-10 0 2.820 2.820 2.880 2.820 2.880 17,000 48,900 2.8765 1.104 1.104 1.127 1.104 1.127 43,437 1.1258 -1.40%
2012-07-09 0 2.860 2.820 - 2.860 2.860 10,000 28,600 2.8600 1.119 1.104 - 1.119 1.119 25,551 1.1193 -0.69%
2012-07-06 0 2.880 2.850 2.930 - - 0 0 - 1.127 1.115 1.147 - - 0 - 0.00%
2012-07-05 0 2.880 2.800 2.880 2.800 2.880 110,000 312,660 2.8424 1.127 1.096 1.127 1.096 1.127 281,061 1.1124 2.86%
2012-07-04 0 2.800 2.750 2.890 - - 0 0 - 1.096 1.076 1.131 - - 0 - 0.00%
2012-07-03 0 2.800 2.510 - - - 0 0 - 1.096 0.982 - - - 0 - 0.00%
2012-06-29 0 2.800 2.570 2.820 - - 0 0 - 1.096 1.006 1.104 - - 0 - 0.00%
2012-06-28 0 2.800 2.540 2.800 2.800 2.800 6,000 16,800 2.8000 1.096 0.994 1.096 1.096 1.096 15,331 1.0958 2.19%
2012-06-27 0 2.740 2.510 - - - 0 0 - 1.072 0.982 - - - 0 - 0.00%
2012-06-26 0 2.740 2.540 2.800 - - 0 0 - 1.072 0.994 1.096 - - 0 - 0.00%
2012-06-25 0 2.740 2.510 - - - 5,000 13,500 2.7000 1.072 0.982 - - - 12,775 1.0567 0.00%
2012-06-22 0 2.740 2.560 2.740 - - 0 0 - 1.072 1.002 1.072 - - 0 - -0.36%
2012-06-21 0 2.750 2.580 2.750 2.750 2.750 5,000 13,750 2.7500 1.076 1.010 1.076 1.076 1.076 12,775 1.0763 -1.79%
2012-06-20 0 2.800 2.750 2.800 - - 0 0 - 1.096 1.076 1.096 - - 0 - -2.10%
2012-06-19 0 2.860 2.570 2.860 - - 0 0 - 1.119 1.006 1.119 - - 0 - 0.00%
2012-06-18 0 2.860 2.590 2.860 2.860 2.860 4,000 11,440 2.8600 1.119 1.014 1.119 1.119 1.119 10,220 1.1193 8.75%
2012-06-15 0 2.630 2.500 - 2.320 2.630 5,000 12,390 2.4780 1.029 0.978 - 0.908 1.029 12,775 0.9698 -0.30%
2012-06-14 0 2.638 2.310 - - - 0 0 - 1.032 0.904 - - - 0 - 0.00%
2012-06-13 0 2.638 2.320 - - - 0 0 - 1.032 0.908 - - - 0 - 0.00%
2012-06-12 0 2.638 2.310 - - - 0 0 - 1.032 0.904 - - - 0 - 0.02%
2012-06-11 0 2.750 2.750 2.880 - - 0 0 - 1.032 1.032 1.081 - - 0 - 3.77%
2012-06-08 0 2.650 2.600 2.830 - - 0 0 - 0.995 0.976 1.062 - - 0 - 0.00%
2012-06-07 0 2.650 2.530 2.800 - - 0 0 - 0.995 0.950 1.051 - - 0 - 0.00%
2012-06-06 0 2.650 2.650 - - - 0 0 - 0.995 0.995 - - - 0 - 0.76%
2012-06-05 0 2.630 2.310 - - - 0 0 - 0.987 0.867 - - - 0 - 0.00%
2012-06-04 0 2.630 2.400 - - - 0 0 - 0.987 0.901 - - - 0 - 0.00%
2012-06-01 0 2.630 2.600 - 2.630 2.750 108,000 286,440 2.6522 0.987 0.976 - 0.987 1.032 287,711 0.9956 -2.59%
2012-05-31 0 2.700 2.560 2.750 - - 0 0 - 1.014 0.961 1.032 - - 0 - 0.00%
2012-05-30 0 2.700 2.360 - - - 0 0 - 1.014 0.886 - - - 0 - 0.00%
2012-05-29 0 2.700 2.700 2.800 - - 0 0 - 1.014 1.014 1.051 - - 0 - 0.00%
2012-05-28 0 2.700 2.600 2.800 - - 0 0 - 1.014 0.976 1.051 - - 0 - 0.00%
2012-05-25 0 2.700 2.510 2.800 - - 0 0 - 1.014 0.942 1.051 - - 0 - 0.00%
2012-05-24 0 2.700 2.530 2.800 - - 0 0 - 1.014 0.950 1.051 - - 0 - 0.00%
2012-05-23 0 2.700 2.600 2.800 - - 0 0 - 1.014 0.976 1.051 - - 0 - 0.00%
2012-05-22 0 2.700 2.530 2.800 - - 0 0 - 1.014 0.950 1.051 - - 0 - 0.00%
2012-05-21 0 2.700 2.500 2.800 - - 0 0 - 1.014 0.938 1.051 - - 0 - 0.00%
2012-05-18 0 2.700 2.530 2.700 - - 0 0 - 1.014 0.950 1.014 - - 0 - 0.00%
2012-05-17 0 2.700 2.560 2.800 - - 0 0 - 1.014 0.961 1.051 - - 0 - 0.00%
2012-05-16 0 2.700 2.600 2.700 - - 0 0 - 1.014 0.976 1.014 - - 0 - 0.00%
2012-05-15 0 2.700 2.600 2.800 - - 0 0 - 1.014 0.976 1.051 - - 0 - 0.00%
2012-05-14 0 2.700 2.650 2.800 - - 0 0 - 1.014 0.995 1.051 - - 0 - 0.00%
2012-05-11 0 2.700 2.650 2.800 2.650 2.700 50,000 133,750 2.6750 1.014 0.995 1.051 0.995 1.014 133,200 1.0041 -1.82%
2012-05-10 0 2.750 2.630 2.800 - - 0 0 - 1.032 0.987 1.051 - - 0 - 0.00%
2012-05-09 0 2.750 2.600 2.750 - - 0 0 - 1.032 0.976 1.032 - - 0 - -1.08%
2012-05-08 0 2.780 2.630 2.800 - - 0 0 - 1.044 0.987 1.051 - - 0 - -0.71%
2012-05-07 0 2.800 2.600 2.800 - - 0 0 - 1.051 0.976 1.051 - - 0 - 0.00%
2012-05-04 0 2.800 2.660 2.800 - - 0 0 - 1.051 0.999 1.051 - - 0 - 0.00%
2012-05-03 0 2.800 2.660 2.900 - - 0 0 - 1.051 0.999 1.089 - - 0 - 0.00%
2012-05-02 0 2.800 2.660 2.900 2.800 2.800 2,000 5,600 2.8000 1.051 0.999 1.089 1.051 1.051 5,328 1.0511 7.69%
2012-04-30 0 2.600 2.600 - - - 0 0 - 0.976 0.976 - - - 0 - 0.78%
2012-04-27 0 2.580 2.580 - - - 0 0 - 0.968 0.968 - - - 0 - 0.00%
2012-04-26 0 2.580 2.580 2.800 2.580 2.700 3,000 7,860 2.6200 0.968 0.968 1.051 0.968 1.014 7,992 0.9835 -0.77%
2012-04-25 0 2.600 2.560 2.700 - - 0 0 - 0.976 0.961 1.014 - - 0 - 0.00%
2012-04-24 0 2.600 2.600 2.700 2.300 2.300 1,000 2,300 2.3000 0.976 0.976 1.014 0.863 0.863 2,664 0.8634 -3.70%
2012-04-23 0 2.700 2.630 - - - 0 0 - 1.014 0.987 - - - 0 - 0.00%
2012-04-20 0 2.700 2.660 - - - 0 0 - 1.014 0.999 - - - 0 - 0.00%
2012-04-19 0 2.700 2.300 - - - 0 0 - 1.014 0.863 - - - 0 - 0.00%
2012-04-18 0 2.700 2.630 2.900 - - 0 0 - 1.014 0.987 1.089 - - 0 - 0.00%
2012-04-17 0 2.700 2.600 - - - 0 0 - 1.014 0.976 - - - 0 - 0.00%
2012-04-16 0 2.700 2.630 2.930 - - 0 0 - 1.014 0.987 1.100 - - 0 - 0.00%
2012-04-13 0 2.700 2.660 2.940 - - 0 0 - 1.014 0.999 1.104 - - 0 - 0.00%
2012-04-12 0 2.700 2.630 2.900 - - 0 0 - 1.014 0.987 1.089 - - 0 - 0.00%
2012-04-11 0 2.700 2.660 2.930 - - 0 0 - 1.014 0.999 1.100 - - 0 - 0.00%
2012-04-10 0 2.700 2.660 2.930 2.700 2.700 20,000 54,000 2.7000 1.014 0.999 1.100 1.014 1.014 53,280 1.0135 0.00%
2012-04-05 0 2.700 2.140 - - - 0 0 - 1.014 0.803 - - - 0 - 0.00%
2012-04-03 0 2.700 2.700 2.900 - - 0 0 - 1.014 1.014 1.089 - - 0 - 2.66%
2012-04-02 0 2.630 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
2012-03-30 0 2.630 - 2.750 2.630 2.660 200,000 530,500 2.6525 0.987 - 1.032 0.987 0.999 532,799 0.9957 -1.13%
2012-03-29 0 2.660 2.660 2.850 - - 0 0 - 0.999 0.999 1.070 - - 0 - 0.00%
2012-03-28 0 2.660 2.660 2.900 - - 0 0 - 0.999 0.999 1.089 - - 0 - 0.00%
2012-03-27 0 2.660 2.600 2.800 - - 0 0 - 0.999 0.976 1.051 - - 0 - 0.00%
2012-03-26 0 2.660 2.630 2.900 2.660 2.660 10,000 26,600 2.6600 0.999 0.987 1.089 0.999 0.999 26,640 0.9985 2.31%
2012-03-23 0 2.600 2.250 - - - 0 0 - 0.976 0.845 - - - 0 - 0.00%
2012-03-22 0 2.600 2.210 - - - 0 0 - 0.976 0.830 - - - 0 - 0.00%
2012-03-21 0 2.600 2.160 2.600 - - 0 0 - 0.976 0.811 0.976 - - 0 - 0.00%
2012-03-20 0 2.600 2.580 2.880 2.600 2.600 10,000 26,000 2.6000 0.976 0.968 1.081 0.976 0.976 26,640 0.9760 -1.14%
2012-03-19 0 2.630 2.630 2.900 2.630 2.630 1,000 2,630 2.6300 0.987 0.987 1.089 0.987 0.987 2,664 0.9872 -1.13%
2012-03-16 0 2.660 2.660 2.930 - - 0 0 - 0.999 0.999 1.100 - - 0 - 0.00%
2012-03-15 0 2.660 2.630 2.930 - - 0 0 - 0.999 0.987 1.100 - - 0 - 0.00%
2012-03-14 0 2.660 2.660 2.940 2.660 2.660 4,000 10,640 2.6600 0.999 0.999 1.104 0.999 0.999 10,656 0.9985 -1.48%
2012-03-13 0 2.700 2.680 2.940 - - 0 0 - 1.014 1.006 1.104 - - 0 - 0.00%
2012-03-12 0 2.700 2.700 2.850 2.700 2.700 20,000 54,000 2.7000 1.014 1.014 1.070 1.014 1.014 53,280 1.0135 -3.57%
2012-03-09 0 2.800 2.800 3.030 2.800 2.800 5,000 14,000 2.8000 1.051 1.051 1.137 1.051 1.051 13,320 1.0511 -1.75%
2012-03-08 0 2.850 2.800 2.900 2.850 2.850 10,000 28,500 2.8500 1.070 1.051 1.089 1.070 1.070 26,640 1.0698 1.79%
2012-03-07 0 2.800 2.760 - - - 0 0 - 1.051 1.036 - - - 0 - 0.00%
2012-03-06 0 2.800 2.800 2.980 - - 0 0 - 1.051 1.051 1.119 - - 0 - 1.45%
2012-03-05 0 2.760 2.760 3.000 - - 0 0 - 1.036 1.036 1.126 - - 0 - 0.00%
2012-03-02 0 2.760 2.760 - - - 0 0 - 1.036 1.036 - - - 0 - 0.00%
2012-03-01 0 2.760 2.760 - - - 0 0 - 1.036 1.036 - - - 0 - 0.36%
2012-02-29 0 2.750 2.730 2.990 - - 0 0 - 1.032 1.025 1.122 - - 0 - 0.00%
2012-02-28 0 2.750 2.720 2.990 - - 0 0 - 1.032 1.021 1.122 - - 0 - 0.00%
2012-02-27 0 2.750 2.750 2.960 - - 0 0 - 1.032 1.032 1.111 - - 0 - 2.23%
2012-02-24 0 2.690 2.350 - - - 0 0 - 1.010 0.882 - - - 0 - 0.00%
2012-02-23 0 2.690 2.630 2.930 - - 0 0 - 1.010 0.987 1.100 - - 0 - 0.00%
2012-02-22 0 2.690 2.350 - - - 0 0 - 1.010 0.882 - - - 0 - 0.00%
2012-02-21 0 2.690 2.660 2.930 - - 0 0 - 1.010 0.999 1.100 - - 0 - 0.00%
2012-02-20 0 2.690 2.690 2.960 - - 0 0 - 1.010 1.010 1.111 - - 0 - 0.00%
2012-02-17 0 2.690 2.300 - - - 0 0 - 1.010 0.863 - - - 0 - 0.00%
2012-02-16 0 2.690 2.630 2.930 - - 0 0 - 1.010 0.987 1.100 - - 0 - 0.00%
2012-02-15 0 2.690 2.690 2.800 2.680 2.680 3,000 8,040 2.6800 1.010 1.010 1.051 1.006 1.006 7,992 1.0060 -3.93%
2012-02-14 0 2.800 2.690 2.950 - - 0 0 - 1.051 1.010 1.107 - - 0 - 0.00%
2012-02-13 0 2.800 2.690 2.960 - - 0 0 - 1.051 1.010 1.111 - - 0 - 0.00%
2012-02-10 0 2.800 2.730 3.000 - - 0 0 - 1.051 1.025 1.126 - - 0 - 0.00%
2012-02-09 0 2.800 2.800 - 2.700 2.800 14,000 38,600 2.7571 1.051 1.051 - 1.014 1.051 37,296 1.0350 -3.45%
2012-02-08 0 2.900 2.830 3.140 2.830 2.900 74,000 211,730 2.8612 1.089 1.062 1.179 1.062 1.089 197,136 1.0740 3.57%
2012-02-07 0 2.800 2.480 2.900 2.800 2.800 88,000 246,400 2.8000 1.051 0.931 1.089 1.051 1.051 234,431 1.0511 0.00%
2012-02-06 0 2.800 2.720 2.950 2.800 2.800 25,000 70,000 2.8000 1.051 1.021 1.107 1.051 1.051 66,600 1.0511 0.00%
2012-02-03 0 2.800 2.600 2.890 2.800 2.800 5,000 14,000 2.8000 1.051 0.976 1.085 1.051 1.051 13,320 1.0511 1.82%
2012-02-02 0 2.750 2.600 2.800 2.750 2.750 50,000 137,500 2.7500 1.032 0.976 1.051 1.032 1.032 133,200 1.0323 0.00%
2012-02-01 0 2.750 2.550 2.800 - - 0 0 - 1.032 0.957 1.051 - - 0 - 0.00%
2012-01-31 0 2.750 2.500 2.780 - - 0 0 - 1.032 0.938 1.044 - - 0 - 0.00%
2012-01-30 0 2.750 2.550 2.800 - - 0 0 - 1.032 0.957 1.051 - - 0 - 0.00%
2012-01-27 0 2.750 2.690 2.750 - - 0 0 - 1.032 1.010 1.032 - - 0 - -1.08%
2012-01-26 0 2.780 2.500 2.780 - - 0 0 - 1.044 0.938 1.044 - - 0 - -0.36%
2012-01-20 0 2.790 2.530 2.800 - - 0 0 - 1.047 0.950 1.051 - - 0 - 0.00%
2012-01-19 0 2.790 2.580 2.790 2.790 2.790 5,000 13,950 2.7900 1.047 0.968 1.047 1.047 1.047 13,320 1.0473 0.36%
2012-01-18 0 2.780 2.480 2.780 2.780 2.780 25,000 69,500 2.7800 1.044 0.931 1.044 1.044 1.044 66,600 1.0435 9.02%
2012-01-17 0 2.550 2.500 2.780 - - 0 0 - 0.957 0.938 1.044 - - 0 - 0.00%
2012-01-16 0 2.550 2.500 2.750 - - 0 0 - 0.957 0.938 1.032 - - 0 - 0.00%
2012-01-13 0 2.550 2.530 2.760 - - 0 0 - 0.957 0.950 1.036 - - 0 - 0.00%
2012-01-12 0 2.550 2.480 2.750 - - 0 0 - 0.957 0.931 1.032 - - 0 - 0.00%
2012-01-11 0 2.550 2.450 2.720 - - 0 0 - 0.957 0.920 1.021 - - 0 - 0.00%
2012-01-10 0 2.550 2.460 2.780 - - 0 0 - 0.957 0.923 1.044 - - 0 - 0.00%
2012-01-09 0 2.550 2.430 2.720 - - 0 0 - 0.957 0.912 1.021 - - 0 - 0.00%
2012-01-06 0 2.550 2.460 2.700 - - 0 0 - 0.957 0.923 1.014 - - 0 - 0.00%
2012-01-05 0 2.550 2.430 2.700 - - 0 0 - 0.957 0.912 1.014 - - 0 - 0.00%
2012-01-04 0 2.550 2.460 2.730 - - 0 0 - 0.957 0.923 1.025 - - 0 - 0.00%
2012-01-03 0 2.550 2.480 2.720 - - 0 0 - 0.957 0.931 1.021 - - 0 - 0.00%
2011-12-30 0 2.550 2.460 2.800 - - 0 0 - 0.957 0.923 1.051 - - 0 - 0.00%
2011-12-29 0 2.550 2.550 2.730 - - 0 0 - 0.957 0.957 1.025 - - 0 - 0.00%
2011-12-28 0 2.550 2.550 2.730 2.550 2.550 5,000 12,750 2.5500 0.957 0.957 1.025 0.957 0.957 13,320 0.9572 6.25%
2011-12-23 0 2.400 2.360 2.600 - - 0 0 - 0.901 0.886 0.976 - - 0 - 0.00%
2011-12-22 0 2.400 2.400 2.580 - - 0 0 - 0.901 0.901 0.968 - - 0 - 0.00%
2011-12-21 0 2.400 2.330 2.580 - - 0 0 - 0.901 0.875 0.968 - - 0 - 0.00%
2011-12-20 0 2.400 2.300 2.560 - - 0 0 - 0.901 0.863 0.961 - - 0 - 0.00%
2011-12-19 0 2.400 1.890 - - - 0 0 - 0.901 0.709 - - - 0 - 0.00%
2011-12-16 0 2.400 1.880 - - - 0 0 - 0.901 0.706 - - - 0 - 0.00%
2011-12-15 0 2.400 1.910 - - - 0 0 - 0.901 0.717 - - - 0 - 0.00%
2011-12-14 0 2.400 1.860 - - - 0 0 - 0.901 0.698 - - - 0 - 0.00%
2011-12-13 0 2.400 2.330 2.600 2.400 2.400 10,000 24,000 2.4000 0.901 0.875 0.976 0.901 0.901 26,640 0.9009 1.69%
2011-12-12 0 2.360 2.360 2.400 - - 0 0 - 0.886 0.886 0.901 - - 0 - 0.94%
2011-12-09 0 2.338 2.300 - - - 0 0 - 0.878 0.863 - - - 0 - 0.00%
2011-12-08 0 2.338 2.330 2.630 - - 0 0 - 0.878 0.875 0.987 - - 0 - 0.02%
2011-12-07 0 2.400 2.400 2.620 - - 0 0 - 0.877 0.877 0.958 - - 0 - 0.84%
2011-12-06 0 2.380 2.380 2.580 2.330 2.330 1,000 2,330 2.3300 0.870 0.870 0.943 0.852 0.852 2,735 0.8519 -0.83%
2011-12-05 0 2.400 2.400 - - - 0 0 - 0.877 0.877 - - - 0 - 0.00%
2011-12-02 0 2.400 2.330 2.600 - - 0 0 - 0.877 0.852 0.951 - - 0 - 0.00%
2011-12-01 0 2.400 1.880 - - - 0 0 - 0.877 0.687 - - - 0 - 0.00%
2011-11-30 0 2.400 2.250 2.500 - - 0 0 - 0.877 0.823 0.914 - - 0 - 0.00%
2011-11-29 0 2.400 2.350 2.500 - - 0 0 - 0.877 0.859 0.914 - - 0 - 0.00%
2011-11-28 0 2.400 2.230 2.450 - - 0 0 - 0.877 0.815 0.896 - - 0 - 0.00%
2011-11-25 0 2.400 2.200 2.400 - - 0 0 - 0.877 0.804 0.877 - - 0 - 0.00%
2011-11-24 0 2.400 2.400 2.500 - - 0 0 - 0.877 0.877 0.914 - - 0 - 0.00%
2011-11-23 0 2.400 2.260 2.500 - - 0 0 - 0.877 0.826 0.914 - - 0 - 0.00%
2011-11-22 0 2.400 2.300 2.500 - - 0 0 - 0.877 0.841 0.914 - - 0 - 0.00%
2011-11-21 0 2.400 2.300 2.500 - - 0 0 - 0.877 0.841 0.914 - - 0 - 0.00%
2011-11-18 0 2.400 1.850 2.500 - - 0 0 - 0.877 0.676 0.914 - - 0 - 0.00%
2011-11-17 0 2.400 2.350 2.500 - - 0 0 - 0.877 0.859 0.914 - - 0 - 0.00%
2011-11-16 0 2.400 2.400 2.500 - - 0 0 - 0.877 0.877 0.914 - - 0 - 0.00%
2011-11-15 0 2.400 2.400 2.500 2.400 2.400 1,000 2,400 2.4000 0.877 0.877 0.914 0.877 0.877 2,735 0.8775 0.00%
2011-11-14 0 2.400 2.330 2.500 - - 0 0 - 0.877 0.852 0.914 - - 0 - 0.00%
2011-11-11 0 2.400 1.820 2.500 - - 0 0 - 0.877 0.665 0.914 - - 0 - 0.00%
2011-11-10 0 2.400 2.400 2.500 - - 0 0 - 0.877 0.877 0.914 - - 0 - 3.00%
2011-11-09 0 2.330 2.330 2.500 - - 0 0 - 0.852 0.852 0.914 - - 0 - 0.87%
2011-11-08 0 2.310 2.310 2.500 - - 0 0 - 0.845 0.845 0.914 - - 0 - 0.00%
2011-11-07 0 2.310 1.810 - - - 0 0 - 0.845 0.662 - - - 0 - 0.00%
2011-11-04 0 2.310 2.310 2.580 2.310 2.310 1,000 2,310 2.3100 0.845 0.845 0.943 0.845 0.845 2,735 0.8446 0.00%
2011-11-03 0 2.310 2.310 2.630 2.310 2.310 1,000 2,310 2.3100 0.845 0.845 0.962 0.845 0.845 2,735 0.8446 0.00%
2011-11-02 0 2.310 2.300 2.580 - - 0 0 - 0.845 0.841 0.943 - - 0 - 0.00%
2011-11-01 0 2.310 2.310 - 2.300 2.300 36,000 82,800 2.3000 0.845 0.845 - 0.841 0.841 98,462 0.8409 -3.75%
2011-10-31 0 2.400 2.400 2.550 - - 0 0 - 0.877 0.877 0.932 - - 0 - 4.35%
2011-10-28 0 2.300 2.300 2.550 - - 0 0 - 0.841 0.841 0.932 - - 0 - 0.00%
2011-10-27 0 2.300 2.280 2.550 - - 0 0 - 0.841 0.834 0.932 - - 0 - 0.00%
2011-10-26 0 2.300 1.800 2.550 - - 0 0 - 0.841 0.658 0.932 - - 0 - 0.00%
2011-10-25 0 2.300 1.870 2.550 - - 0 0 - 0.841 0.684 0.932 - - 0 - 0.00%
2011-10-24 0 2.300 1.910 2.550 - - 0 0 - 0.841 0.698 0.932 - - 0 - 0.00%
2011-10-21 0 2.300 2.000 2.550 - - 0 0 - 0.841 0.731 0.932 - - 0 - 0.00%
2011-10-20 0 2.300 2.000 2.550 - - 0 0 - 0.841 0.731 0.932 - - 0 - 0.00%
2011-10-19 0 2.300 1.820 2.550 - - 0 0 - 0.841 0.665 0.932 - - 0 - 0.00%
2011-10-18 0 2.300 2.210 2.460 - - 0 0 - 0.841 0.808 0.899 - - 0 - 0.00%
2011-10-17 0 2.300 2.250 2.500 - - 0 0 - 0.841 0.823 0.914 - - 0 - 0.00%
2011-10-14 0 2.300 2.000 2.550 - - 0 0 - 0.841 0.731 0.932 - - 0 - 0.00%
2011-10-13 0 2.300 2.250 2.550 2.300 2.300 30,000 69,000 2.3000 0.841 0.823 0.932 0.841 0.841 82,052 0.8409 2.22%
2011-10-12 0 2.250 1.850 2.300 - - 0 0 - 0.823 0.676 0.841 - - 0 - 0.00%
2011-10-11 0 2.250 2.150 2.300 2.250 2.250 50,000 112,500 2.2500 0.823 0.786 0.841 0.823 0.823 136,753 0.8227 4.17%
2011-10-10 0 2.160 1.800 2.550 - - 0 0 - 0.790 0.658 0.932 - - 0 - 0.00%
2011-10-07 0 2.160 2.160 2.460 2.100 2.100 10,000 21,000 2.1000 0.790 0.790 0.899 0.768 0.768 27,351 0.7678 2.86%
2011-10-06 0 2.100 1.800 2.550 - - 0 0 - 0.768 0.658 0.932 - - 0 - 0.00%
2011-10-04 0 2.100 1.900 2.200 2.100 2.100 3,000 6,300 2.1000 0.768 0.695 0.804 0.768 0.768 8,205 0.7678 0.00%
2011-10-03 0 2.100 1.990 2.400 - - 0 0 - 0.768 0.728 0.877 - - 0 - 0.00%
2011-09-30 0 2.100 2.100 2.550 - - 0 0 - 0.768 0.768 0.932 - - 0 - 0.00%
2011-09-28 0 2.100 2.100 2.350 2.100 2.100 50,000 105,000 2.1000 0.768 0.768 0.859 0.768 0.768 136,753 0.7678 -10.64%
2011-09-27 0 2.350 2.130 2.350 - - 0 0 - 0.859 0.779 0.859 - - 0 - 0.00%
2011-09-26 0 2.350 2.010 2.350 - - 0 0 - 0.859 0.735 0.859 - - 0 - -9.62%
2011-09-23 0 2.600 2.010 2.600 - - 0 0 - 0.951 0.735 0.951 - - 0 - 0.00%
2011-09-22 0 2.600 2.010 2.600 - - 0 0 - 0.951 0.735 0.951 - - 0 - 0.00%
2011-09-21 0 2.600 2.380 2.600 - - 0 0 - 0.951 0.870 0.951 - - 0 - 0.00%
2011-09-20 0 2.600 2.600 2.700 2.400 2.400 100,000 240,000 2.4000 0.951 0.951 0.987 0.877 0.877 273,506 0.8775 -3.70%
2011-09-19 0 2.700 2.080 2.700 - - 0 0 - 0.987 0.760 0.987 - - 0 - 0.00%
2011-09-16 0 2.700 2.500 2.860 - - 0 0 - 0.987 0.914 1.046 - - 0 - 0.00%
2011-09-15 0 2.700 2.450 2.700 - - 0 0 - 0.987 0.896 0.987 - - 0 - -4.22%
2011-09-14 0 2.819 2.500 2.900 - - 0 0 - 1.031 0.914 1.060 - - 0 - 0.00%
2011-09-12 0 2.819 2.700 2.850 - - 0 0 - 1.031 0.987 1.042 - - 0 - 0.01%
2011-09-09 0 2.850 2.620 2.850 2.850 2.850 2,000 5,700 2.8500 1.031 0.947 1.031 1.031 1.031 5,531 1.0306 0.00%
2011-09-08 0 2.850 2.240 2.940 - - 0 0 - 1.031 0.810 1.063 - - 0 - 0.00%
2011-09-07 0 2.850 1.500 2.900 - - 0 0 - 1.031 0.542 1.049 - - 0 - 0.00%
2011-09-06 0 2.850 1.500 2.850 - - 0 0 - 1.031 0.542 1.031 - - 0 - 0.00%
2011-09-05 0 2.850 1.610 2.950 - - 0 0 - 1.031 0.582 1.067 - - 0 - 0.00%
2011-09-02 0 2.850 2.630 2.950 - - 0 0 - 1.031 0.951 1.067 - - 0 - 0.00%
2011-09-01 0 2.850 2.660 2.850 - - 0 0 - 1.031 0.962 1.031 - - 0 - 0.00%
2011-08-31 0 2.850 2.660 2.940 - - 0 0 - 1.031 0.962 1.063 - - 0 - 0.00%
2011-08-30 0 2.850 1.600 2.930 - - 0 0 - 1.031 0.579 1.060 - - 0 - 0.00%
2011-08-29 0 2.850 1.590 2.930 - - 0 0 - 1.031 0.575 1.060 - - 0 - 0.00%
2011-08-26 0 2.850 2.630 2.850 2.950 2.950 3,000 8,850 2.9500 1.031 0.951 1.031 1.067 1.067 8,296 1.0668 4.40%
2011-08-25 0 2.730 2.700 2.850 - - 0 0 - 0.987 0.976 1.031 - - 0 - 0.00%
2011-08-24 0 2.730 2.650 2.870 2.730 2.730 10,000 27,300 2.7300 0.987 0.958 1.038 0.987 0.987 27,653 0.9872 3.80%
2011-08-23 0 2.630 2.630 2.840 - - 0 0 - 0.951 0.951 1.027 - - 0 - 1.15%
2011-08-22 0 2.600 2.600 2.940 2.600 2.600 1,000 2,600 2.6000 0.940 0.940 1.063 0.940 0.940 2,765 0.9402 -7.14%
2011-08-19 0 2.800 2.660 2.800 - - 0 0 - 1.013 0.962 1.013 - - 0 - -3.45%
2011-08-18 0 2.900 2.700 2.900 - - 0 0 - 1.049 0.976 1.049 - - 0 - -1.02%
2011-08-17 0 2.930 1.800 2.930 2.940 2.940 20,000 58,800 2.9400 1.060 0.651 1.060 1.063 1.063 55,306 1.0632 8.52%
2011-08-16 0 2.700 2.700 2.940 - - 0 0 - 0.976 0.976 1.063 - - 0 - 0.00%
2011-08-15 0 2.700 2.700 2.940 2.700 2.700 9,000 24,300 2.7000 0.976 0.976 1.063 0.976 0.976 24,888 0.9764 0.00%
2011-08-12 0 2.700 2.700 - 2.700 2.700 61,000 164,700 2.7000 0.976 0.976 - 0.976 0.976 168,685 0.9764 0.00%
2011-08-11 0 2.700 2.600 2.940 - - 0 0 - 0.976 0.940 1.063 - - 0 - 0.00%
2011-08-10 0 2.700 2.290 - - - 0 0 - 0.976 0.828 - - - 0 - 0.00%
2011-08-09 0 2.700 - 2.700 2.700 2.700 12,000 32,400 2.7000 0.976 - 0.976 0.976 0.976 33,184 0.9764 0.00%
2011-08-08 0 2.700 2.580 2.700 - - 0 0 - 0.976 0.933 0.976 - - 0 - 0.00%
2011-08-05 0 2.700 2.520 2.850 2.500 2.900 3,000 8,100 2.7000 0.976 0.911 1.031 0.904 1.049 8,296 0.9764 -8.47%
2011-08-04 0 2.950 2.850 3.000 - - 0 0 - 1.067 1.031 1.085 - - 0 - 0.00%
2011-08-03 0 2.950 2.500 3.000 - - 0 0 - 1.067 0.904 1.085 - - 0 - 0.00%
2011-08-02 0 2.950 2.850 3.000 - - 0 0 - 1.067 1.031 1.085 - - 0 - 0.00%
2011-08-01 0 2.950 2.880 2.990 - - 0 0 - 1.067 1.041 1.081 - - 0 - 0.00%
2011-07-29 0 2.950 2.500 2.950 - - 0 0 - 1.067 0.904 1.067 - - 0 - 0.00%
2011-07-28 0 2.950 2.500 - - - 0 0 - 1.067 0.904 - - - 0 - 0.00%
2011-07-27 0 2.950 2.950 - - - 0 0 - 1.067 1.067 - - - 0 - 1.72%
2011-07-26 0 2.900 2.500 - - - 0 0 - 1.049 0.904 - - - 0 - 0.00%
2011-07-25 0 2.900 2.900 - 2.900 2.900 10,000 29,000 2.9000 1.049 1.049 - 1.049 1.049 27,653 1.0487 -1.69%
2011-07-22 0 2.950 2.900 - - - 0 0 - 1.067 1.049 - - - 0 - 0.00%
2011-07-21 0 2.950 2.950 - 2.950 2.950 8,000 23,600 2.9500 1.067 1.067 - 1.067 1.067 22,123 1.0668 0.00%
2011-07-20 0 2.950 2.950 - 2.950 2.950 10,000 29,500 2.9500 1.067 1.067 - 1.067 1.067 27,653 1.0668 0.00%
2011-07-19 0 2.950 2.900 - - - 0 0 - 1.067 1.049 - - - 0 - 0.00%
2011-07-18 0 2.950 2.540 - - - 0 0 - 1.067 0.919 - - - 0 - 0.00%
2011-07-15 0 2.950 2.950 3.200 2.950 2.950 3,000 8,850 2.9500 1.067 1.067 1.157 1.067 1.067 8,296 1.0668 -1.99%
2011-07-14 0 3.010 2.900 - - - 0 0 - 1.088 1.049 - - - 0 - 0.00%
2011-07-13 0 3.010 2.590 - - - 0 0 - 1.088 0.937 - - - 0 - 0.00%
2011-07-12 0 3.010 2.590 - - - 0 0 - 1.088 0.937 - - - 0 - 0.00%
2011-07-11 0 3.010 3.000 3.180 - - 0 0 - 1.088 1.085 1.150 - - 0 - 0.00%
2011-07-08 0 3.010 3.010 3.200 3.000 3.000 495,000 1,485,000 3.0000 1.088 1.088 1.157 1.085 1.085 1,368,835 1.0849 0.33%
2011-07-07 0 3.000 2.940 - - - 0 0 - 1.085 1.063 - - - 0 - 0.00%
2011-07-06 0 3.000 2.900 - - - 0 0 - 1.085 1.049 - - - 0 - 0.00%
2011-07-05 0 3.000 3.000 - - - 0 0 - 1.085 1.085 - - - 0 - 0.00%
2011-07-04 0 3.000 2.930 - - - 0 0 - 1.085 1.060 - - - 0 - 0.00%
2011-06-30 0 3.000 2.750 - - - 0 0 - 1.085 0.994 - - - 0 - 0.00%
2011-06-29 0 3.000 3.000 - 2.730 3.000 16,000 46,020 2.8763 1.085 1.085 - 0.987 1.085 44,245 1.0401 -0.34%
2011-06-28 0 3.100 2.800 - - - 0 0 - 1.089 0.983 - - - 0 - 0.00%
2011-06-27 0 3.100 2.800 - - - 0 0 - 1.089 0.983 - - - 0 - 0.00%
2011-06-24 0 3.100 2.800 - - - 0 0 - 1.089 0.983 - - - 0 - 0.00%
2011-06-23 0 3.100 2.850 - - - 0 0 - 1.089 1.001 - - - 0 - 0.00%
2011-06-22 0 3.100 2.900 - - - 0 0 - 1.089 1.018 - - - 0 - 0.00%
2011-06-21 0 3.100 2.900 - - - 0 0 - 1.089 1.018 - - - 0 - 0.00%
2011-06-20 0 3.100 2.950 - - - 0 0 - 1.089 1.036 - - - 0 - 0.00%
2011-06-17 0 3.100 3.050 3.120 - - 0 0 - 1.089 1.071 1.096 - - 0 - 0.00%
2011-06-16 0 3.100 3.050 3.100 - - 0 0 - 1.089 1.071 1.089 - - 0 - 0.00%
2011-06-15 0 3.100 3.100 3.250 - - 0 0 - 1.089 1.089 1.141 - - 0 - 1.64%
2011-06-14 0 3.050 3.050 3.200 3.010 3.050 31,000 94,510 3.0487 1.071 1.071 1.124 1.057 1.071 88,279 1.0706 -3.17%
2011-06-13 0 3.150 3.150 3.250 3.150 3.160 51,000 161,150 3.1598 1.106 1.106 1.141 1.106 1.110 145,234 1.1096 0.00%
2011-06-10 0 3.150 3.080 3.190 2.990 3.200 12,000 37,100 3.0917 1.106 1.082 1.120 1.050 1.124 34,173 1.0857 3.96%
2011-06-09 0 3.030 3.000 3.050 3.030 3.030 9,000 27,270 3.0300 1.064 1.053 1.071 1.064 1.064 25,630 1.0640 1.00%
2011-06-08 0 3.000 2.900 3.050 3.000 3.000 20,000 60,000 3.0000 1.053 1.018 1.071 1.053 1.053 56,954 1.0535 -3.23%
2011-06-07 0 3.100 2.950 3.100 - - 0 0 - 1.089 1.036 1.089 - - 0 - 0.00%
2011-06-03 0 3.100 3.000 3.100 - - 0 0 - 1.089 1.053 1.089 - - 0 - 0.00%
2011-06-02 0 3.100 2.950 3.150 - - 0 0 - 1.089 1.036 1.106 - - 0 - 0.00%
2011-06-01 0 3.100 3.000 3.200 3.000 3.100 167,000 501,850 3.0051 1.089 1.053 1.124 1.053 1.089 475,570 1.0553 -2.52%
2011-05-31 0 3.180 3.060 3.180 3.000 3.270 17,000 53,260 3.1329 1.117 1.075 1.117 1.053 1.148 48,411 1.1002 -2.15%
2011-05-30 0 3.250 3.080 3.880 - - 0 0 - 1.141 1.082 1.362 - - 0 - 0.00%
2011-05-27 0 3.250 3.100 3.300 3.250 3.250 10,000 32,500 3.2500 1.141 1.089 1.159 1.141 1.141 28,477 1.1413 1.56%
2011-05-26 0 3.200 3.080 3.250 3.200 3.200 20,000 64,000 3.2000 1.124 1.082 1.141 1.124 1.124 56,954 1.1237 0.31%
2011-05-25 0 3.190 3.060 3.190 3.200 3.200 10,000 32,000 3.2000 1.120 1.075 1.120 1.124 1.124 28,477 1.1237 -0.31%
2011-05-24 0 3.200 3.100 3.200 3.200 3.200 10,000 32,000 3.2000 1.124 1.089 1.124 1.124 1.124 28,477 1.1237 1.59%
2011-05-23 0 3.150 3.100 3.150 - - 0 0 - 1.106 1.089 1.106 - - 0 - -1.56%
2011-05-20 0 3.200 3.050 3.200 3.200 3.200 4,000 12,800 3.2000 1.124 1.071 1.124 1.124 1.124 11,391 1.1237 0.00%
2011-05-19 0 3.200 3.000 3.330 - - 0 0 - 1.124 1.053 1.169 - - 0 - 0.00%
2011-05-18 0 3.200 3.100 3.200 - - 0 0 - 1.124 1.089 1.124 - - 0 - 0.00%
2011-05-17 0 3.200 3.000 3.320 - - 0 0 - 1.124 1.053 1.166 - - 0 - 0.00%
2011-05-16 0 3.200 3.020 3.200 3.100 3.200 23,000 71,800 3.1217 1.124 1.060 1.124 1.089 1.124 65,498 1.0962 6.67%
2011-05-13 0 3.000 2.800 - - - 0 0 - 1.053 0.983 - - - 0 - 0.00%
2011-05-12 0 3.000 2.950 3.050 3.000 3.000 1,000 3,000 3.0000 1.053 1.036 1.071 1.053 1.053 2,848 1.0535 0.00%
2011-05-11 0 3.000 3.000 3.050 2.990 2.990 21,000 62,790 2.9900 1.053 1.053 1.071 1.050 1.050 59,802 1.0500 7.14%
2011-05-09 0 2.800 2.800 2.890 2.800 2.850 32,000 91,100 2.8469 0.983 0.983 1.015 0.983 1.001 91,127 0.9997 -1.75%
2011-05-06 0 2.850 2.800 2.950 2.800 2.850 36,000 102,250 2.8403 1.001 0.983 1.036 0.983 1.001 102,518 0.9974 5.95%
2011-05-05 0 2.690 2.690 2.850 - - 0 0 - 0.945 0.945 1.001 - - 0 - 0.00%
2011-05-04 0 2.690 2.680 2.940 2.690 2.690 6,000 16,140 2.6900 0.945 0.941 1.032 0.945 0.945 17,086 0.9446 -2.18%
2011-05-03 0 2.750 2.680 2.750 - - 0 0 - 0.966 0.941 0.966 - - 0 - -3.17%
2011-04-29 0 2.840 2.750 2.970 - - 0 0 - 0.997 0.966 1.043 - - 0 - 0.00%
2011-04-28 0 2.840 2.730 2.930 - - 0 0 - 0.997 0.959 1.029 - - 0 - 0.00%
2011-04-27 0 2.840 2.730 2.900 2.840 2.840 3,000 8,520 2.8400 0.997 0.959 1.018 0.997 0.997 8,543 0.9973 4.41%
2011-04-26 0 2.720 2.720 2.830 2.720 2.720 10,000 27,200 2.7200 0.955 0.955 0.994 0.955 0.955 28,477 0.9551 0.00%
2011-04-21 0 2.720 2.720 2.930 2.720 2.730 90,000 245,000 2.7222 0.955 0.955 1.029 0.955 0.959 256,295 0.9559 -2.86%
2011-04-20 0 2.800 2.730 2.800 - - 0 0 - 0.983 0.959 0.983 - - 0 - -1.06%
2011-04-19 0 2.830 2.680 2.830 - - 0 0 - 0.994 0.941 0.994 - - 0 - -0.35%
2011-04-18 0 2.840 2.790 2.840 - - 0 0 - 0.997 0.980 0.997 - - 0 - 0.00%
2011-04-15 0 2.840 2.750 2.840 - - 0 0 - 0.997 0.966 0.997 - - 0 - 0.00%
2011-04-14 0 2.840 2.760 2.940 - - 0 0 - 0.997 0.969 1.032 - - 0 - 0.00%
2011-04-13 0 2.840 2.840 2.930 2.770 2.770 1,000 2,770 2.7700 0.997 0.997 1.029 0.973 0.973 2,848 0.9727 -3.73%
2011-04-12 0 2.950 2.790 2.950 - - 0 0 - 1.036 0.980 1.036 - - 0 - 0.00%
2011-04-11 0 2.950 2.810 2.950 2.750 2.960 36,000 100,260 2.7850 1.036 0.987 1.036 0.966 1.039 102,518 0.9780 3.15%
2011-04-08 0 2.860 2.810 2.890 2.850 2.900 148,000 422,520 2.8549 1.004 0.987 1.015 1.001 1.018 421,463 1.0025 4.00%
2011-04-07 0 2.750 2.750 2.830 - - 0 0 - 0.966 0.966 0.994 - - 0 - 1.10%
2011-04-06 0 2.720 2.720 2.820 2.660 2.720 140,000 376,800 2.6914 0.955 0.955 0.990 0.934 0.955 398,681 0.9451 0.00%
2011-04-04 0 2.720 2.720 2.790 - - 0 0 - 0.955 0.955 0.980 - - 0 - 0.74%
2011-04-01 0 2.700 2.700 2.790 - - 0 0 - 0.948 0.948 0.980 - - 0 - 0.00%
2011-03-31 0 2.700 2.700 2.790 - - 0 0 - 0.948 0.948 0.980 - - 0 - 0.00%
2011-03-30 0 2.700 2.660 2.740 2.700 2.700 20,000 54,000 2.7000 0.948 0.934 0.962 0.948 0.948 56,954 0.9481 3.05%
2011-03-29 0 2.620 2.600 2.650 2.620 2.650 153,000 402,450 2.6304 0.920 0.913 0.931 0.920 0.931 435,702 0.9237 -3.68%
2011-03-28 0 2.720 2.700 2.800 2.720 2.800 11,000 30,720 2.7927 0.955 0.948 0.983 0.955 0.983 31,325 0.9807 -4.56%
2011-03-25 0 2.850 2.730 2.850 2.850 2.860 9,000 25,670 2.8522 1.001 0.959 1.001 1.001 1.004 25,630 1.0016 3.64%
2011-03-24 0 2.750 2.750 2.880 2.640 2.750 73,000 198,500 2.7192 0.966 0.966 1.011 0.927 0.966 207,884 0.9549 0.00%
2011-03-23 0 2.750 2.650 2.750 - - 3,000 8,430 2.8100 0.966 0.931 0.966 - - 8,543 0.9868 -2.14%
2011-03-22 0 2.810 2.810 2.900 2.810 3.070 72,000 214,980 2.9858 0.987 0.987 1.018 0.987 1.078 205,036 1.0485 -3.10%
2011-03-21 0 2.900 2.870 2.930 2.500 3.000 302,000 808,440 2.6770 1.018 1.008 1.029 0.878 1.053 860,012 0.9400 16.00%
2011-03-18 0 2.500 2.350 2.500 - - 0 0 - 0.878 0.825 0.878 - - 0 - -0.40%
2011-03-17 0 2.510 2.510 2.560 2.350 2.500 63,000 152,980 2.4283 0.881 0.881 0.899 0.825 0.878 179,407 0.8527 3.29%
2011-03-16 0 2.430 2.400 2.500 - - 0 0 - 0.853 0.843 0.878 - - 0 - 0.00%
2011-03-15 0 2.430 2.350 2.450 - - 0 0 - 0.853 0.825 0.860 - - 0 - 0.00%
2011-03-14 0 2.430 2.400 2.480 - - 0 0 - 0.853 0.843 0.871 - - 0 - 0.00%
2011-03-11 0 2.430 2.400 2.450 2.430 2.430 20,000 48,600 2.4300 0.853 0.843 0.860 0.853 0.853 56,954 0.8533 0.00%
2011-03-10 0 2.430 2.430 2.480 2.380 2.450 104,000 250,490 2.4086 0.853 0.853 0.871 0.836 0.860 296,163 0.8458 3.85%
2011-03-09 0 2.340 2.300 2.350 2.250 2.340 40,000 91,560 2.2890 0.822 0.808 0.825 0.790 0.822 113,909 0.8038 4.00%
2011-03-08 0 2.250 2.170 2.250 2.080 2.250 21,000 46,930 2.2348 0.790 0.762 0.790 0.730 0.790 59,802 0.7848 0.00%
2011-03-07 0 2.250 2.150 2.250 2.080 2.260 26,000 56,190 2.1612 0.790 0.755 0.790 0.730 0.794 74,041 0.7589 4.65%
2011-03-04 0 2.150 2.150 2.230 2.150 2.150 9,000 19,350 2.1500 0.755 0.755 0.783 0.755 0.755 25,630 0.7550 0.00%
2011-03-03 0 2.150 2.120 2.240 - - 0 0 - 0.755 0.744 0.787 - - 0 - 0.00%
2011-03-02 0 2.150 2.150 2.240 2.150 2.150 4,000 8,600 2.1500 0.755 0.755 0.787 0.755 0.755 11,391 0.7550 -4.02%
2011-03-01 0 2.240 2.160 2.240 2.200 2.500 85,000 192,480 2.2645 0.787 0.759 0.787 0.773 0.878 242,056 0.7952 2.75%
2011-02-28 0 2.180 2.130 2.200 2.180 2.180 8,000 17,440 2.1800 0.766 0.748 0.773 0.766 0.766 22,782 0.7655 3.81%
2011-02-25 0 2.100 2.090 2.160 - - 0 0 - 0.737 0.734 0.759 - - 0 - 0.00%
2011-02-24 0 2.100 2.100 2.200 - - 0 0 - 0.737 0.737 0.773 - - 0 - 0.00%
2011-02-23 0 2.100 2.090 2.200 - - 0 0 - 0.737 0.734 0.773 - - 0 - 0.00%
2011-02-22 0 2.100 2.090 2.150 2.100 2.100 12,000 25,200 2.1000 0.737 0.734 0.755 0.737 0.737 34,173 0.7374 -2.33%
2011-02-21 0 2.150 2.120 2.200 - - 0 0 - 0.755 0.744 0.773 - - 0 - 0.00%
2011-02-18 0 2.150 2.150 2.200 2.150 2.150 4,000 8,600 2.1500 0.755 0.755 0.773 0.755 0.755 11,391 0.7550 0.00%
2011-02-17 0 2.150 2.130 2.180 - - 0 0 - 0.755 0.748 0.766 - - 0 - 0.00%
2011-02-16 0 2.150 2.130 2.200 - - 0 0 - 0.755 0.748 0.773 - - 0 - 0.00%
2011-02-15 0 2.150 2.090 2.190 2.140 2.150 186,000 399,850 2.1497 0.755 0.734 0.769 0.751 0.755 529,676 0.7549 1.90%
2011-02-14 0 2.110 2.110 2.140 2.100 2.100 1,000 2,100 2.1000 0.741 0.741 0.751 0.737 0.737 2,848 0.7374 0.00%
2011-02-11 0 2.110 2.110 2.150 2.010 2.140 273,000 565,020 2.0697 0.741 0.741 0.755 0.706 0.751 777,428 0.7268 0.48%
2011-02-10 0 2.100 2.100 2.120 2.000 2.100 99,000 201,700 2.0374 0.737 0.737 0.744 0.702 0.737 281,925 0.7154 0.00%
2011-02-09 0 2.100 2.100 2.200 2.020 2.100 6,000 12,400 2.0667 0.737 0.737 0.773 0.709 0.737 17,086 0.7257 0.00%
2011-02-08 0 2.100 2.100 2.110 1.950 2.100 343,000 689,820 2.0111 0.737 0.737 0.741 0.685 0.737 976,769 0.7062 0.00%
2011-02-07 0 2.100 2.100 2.200 2.060 2.130 9,000 18,920 2.1022 0.737 0.737 0.773 0.723 0.748 25,630 0.7382 0.00%
2011-02-02 0 2.100 2.190 2.200 2.100 2.110 9,000 18,950 2.1056 0.737 0.769 0.773 0.737 0.741 25,630 0.7394 0.00%
2011-02-01 0 2.100 2.100 2.120 2.080 2.150 201,000 423,900 2.1090 0.737 0.737 0.744 0.730 0.755 572,392 0.7406 -1.41%
2011-01-31 0 2.130 2.110 2.230 - - 0 0 - 0.748 0.741 0.783 - - 0 - 0.00%
2011-01-28 0 2.130 2.120 2.180 - - 0 0 - 0.748 0.744 0.766 - - 0 - 0.00%
2011-01-27 0 2.130 2.120 2.200 - - 0 0 - 0.748 0.744 0.773 - - 0 - 0.00%
2011-01-26 0 2.130 2.120 2.200 2.130 2.170 78,000 168,140 2.1556 0.748 0.744 0.773 0.748 0.762 222,122 0.7570 -3.18%
2011-01-25 0 2.200 2.110 2.200 2.110 2.200 33,000 72,510 2.1973 0.773 0.741 0.773 0.741 0.773 93,975 0.7716 0.46%
2011-01-24 0 2.190 2.110 2.190 2.080 2.200 88,000 192,380 2.1861 0.769 0.741 0.769 0.730 0.773 250,600 0.7677 1.86%
2011-01-21 0 2.150 2.150 2.200 2.150 2.200 110,000 237,890 2.1626 0.755 0.755 0.773 0.755 0.773 313,250 0.7594 -0.92%
2011-01-20 0 2.170 2.090 2.170 - - 0 0 - 0.762 0.734 0.762 - - 0 - -0.46%
2011-01-19 0 2.180 2.120 2.200 2.010 2.180 332,000 682,670 2.0562 0.766 0.744 0.773 0.706 0.766 945,444 0.7221 2.83%
2011-01-18 0 2.120 2.120 2.190 - - 0 0 - 0.744 0.744 0.769 - - 0 - 0.00%
2011-01-17 0 2.120 2.120 2.200 2.120 2.120 15,000 31,800 2.1200 0.744 0.744 0.773 0.744 0.744 42,716 0.7445 0.95%
2011-01-14 0 2.100 2.100 2.190 - - 0 0 - 0.737 0.737 0.769 - - 0 - 0.00%
2011-01-13 0 2.100 2.100 2.200 2.100 2.100 25,000 52,500 2.1000 0.737 0.737 0.773 0.737 0.737 71,193 0.7374 1.45%
2011-01-12 0 2.070 2.070 2.200 2.050 2.070 16,000 32,960 2.0600 0.727 0.727 0.773 0.720 0.727 45,564 0.7234 -1.43%
2011-01-11 0 2.100 2.090 2.190 2.100 2.250 70,000 153,250 2.1893 0.737 0.734 0.769 0.737 0.790 199,341 0.7688 -2.78%
2011-01-10 0 2.160 2.110 2.160 2.080 2.300 100,000 213,610 2.1361 0.759 0.741 0.759 0.730 0.808 284,772 0.7501 4.35%
2011-01-07 0 2.070 2.020 2.080 2.070 2.070 3,000 6,210 2.0700 0.727 0.709 0.730 0.727 0.727 8,543 0.7269 0.00%
2011-01-06 0 2.070 2.020 2.070 1.960 2.080 28,000 57,870 2.0668 0.727 0.709 0.727 0.688 0.730 79,736 0.7258 0.98%
2011-01-05 0 2.050 2.000 2.050 2.000 2.050 11,000 22,050 2.0045 0.720 0.702 0.720 0.702 0.720 31,325 0.7039 2.50%
2011-01-04 0 2.000 2.000 2.070 - - 0 0 - 0.702 0.702 0.727 - - 0 - 0.00%
2011-01-03 0 2.000 2.000 2.020 - - 0 0 - 0.702 0.702 0.709 - - 0 - 1.52%
2010-12-31 0 1.970 1.970 2.050 1.900 1.900 1,000 1,900 1.9000 0.692 0.692 0.720 0.667 0.667 2,848 0.6672 -0.51%
2010-12-30 0 1.980 1.980 2.070 1.980 2.020 22,000 43,800 1.9909 0.695 0.695 0.727 0.695 0.709 62,650 0.6991 -2.94%
2010-12-29 0 2.040 1.980 2.070 - - 0 0 - 0.716 0.695 0.727 - - 0 - 0.00%
2010-12-28 0 2.040 1.980 2.070 - - 0 0 - 0.716 0.695 0.727 - - 0 - 0.00%
2010-12-24 0 2.040 1.960 2.100 - - 0 0 - 0.716 0.688 0.737 - - 0 - 0.00%
2010-12-23 0 2.040 2.000 2.040 2.040 2.040 1,000 2,040 2.0400 0.716 0.702 0.716 0.716 0.716 2,848 0.7164 0.99%
2010-12-22 0 2.020 1.980 2.030 - - 0 0 - 0.709 0.695 0.713 - - 0 - 0.00%
2010-12-21 0 2.020 2.020 2.070 - - 0 0 - 0.709 0.709 0.727 - - 0 - 1.00%
2010-12-20 0 2.000 1.930 2.050 - - 0 0 - 0.702 0.678 0.720 - - 0 - 0.00%
2010-12-17 0 2.000 2.000 2.050 2.000 2.000 20,000 40,000 2.0000 0.702 0.702 0.720 0.702 0.702 56,954 0.7023 -0.99%
2010-12-16 0 2.020 2.000 2.080 2.020 2.080 17,000 34,400 2.0235 0.709 0.702 0.730 0.709 0.730 48,411 0.7106 -1.94%
2010-12-15 0 2.060 2.020 2.090 - - 0 0 - 0.723 0.709 0.734 - - 0 - 0.00%
2010-12-14 0 2.060 2.000 2.060 2.020 2.060 21,000 42,910 2.0433 0.723 0.702 0.723 0.709 0.723 59,802 0.7175 5.21%
2010-12-13 0 2.020 2.000 2.080 2.020 2.020 40,000 80,800 2.0200 0.688 0.681 0.708 0.688 0.688 117,520 0.6875 -0.49%
2010-12-10 0 2.030 2.030 2.080 - - 0 0 - 0.691 0.691 0.708 - - 0 - 0.00%
2010-12-09 0 2.030 2.030 2.070 2.030 2.030 20,000 40,600 2.0300 0.691 0.691 0.705 0.691 0.691 58,760 0.6909 2.01%
2010-12-08 0 1.990 1.980 1.990 2.000 2.040 40,000 80,600 2.0150 0.677 0.674 0.677 0.681 0.694 117,520 0.6858 -1.97%
2010-12-07 0 2.030 1.980 2.030 - - 0 0 - 0.691 0.674 0.691 - - 0 - 0.00%
2010-12-06 0 2.030 2.030 2.060 1.980 2.030 97,000 193,570 1.9956 0.691 0.691 0.701 0.674 0.691 284,986 0.6792 1.50%
2010-12-03 0 2.000 1.900 2.000 - - 0 0 - 0.681 0.647 0.681 - - 0 - 0.00%
2010-12-02 0 2.000 1.950 2.000 1.980 2.000 32,000 63,600 1.9875 0.681 0.664 0.681 0.674 0.681 94,016 0.6765 0.00%
2010-12-01 0 2.000 1.950 2.050 2.000 2.050 53,000 106,150 2.0028 0.681 0.664 0.698 0.681 0.698 155,714 0.6817 -2.44%
2010-11-30 0 2.050 1.830 2.050 2.080 2.080 2,000 4,160 2.0800 0.698 0.623 0.698 0.708 0.708 5,876 0.7080 -1.44%
2010-11-29 0 2.080 2.000 2.080 2.000 2.080 16,000 32,080 2.0050 0.708 0.681 0.708 0.681 0.708 47,008 0.6824 0.00%
2010-11-26 0 2.080 2.080 2.140 2.080 2.280 464,000 1,002,590 2.1608 0.708 0.708 0.728 0.708 0.776 1,363,232 0.7355 3.48%
2010-11-25 0 2.010 2.010 2.050 - - 0 0 - 0.684 0.684 0.698 - - 0 - 0.50%
2010-11-24 0 2.000 1.960 2.050 - - 0 0 - 0.681 0.667 0.698 - - 0 - 0.00%
2010-11-23 0 2.000 2.000 2.080 2.000 2.000 10,000 20,000 2.0000 0.681 0.681 0.708 0.681 0.681 29,380 0.6807 -1.48%
2010-11-22 0 2.030 2.030 2.050 2.000 2.000 3,000 6,000 2.0000 0.691 0.691 0.698 0.681 0.681 8,814 0.6807 -2.40%
2010-11-19 0 2.080 2.000 2.150 2.080 2.080 38,000 79,040 2.0800 0.708 0.681 0.732 0.708 0.708 111,644 0.7080 0.97%
2010-11-18 0 2.060 1.930 2.080 - - 0 0 - 0.701 0.657 0.708 - - 0 - 0.00%
2010-11-17 0 2.060 1.970 2.080 - - 0 0 - 0.701 0.671 0.708 - - 0 - 0.00%
2010-11-16 0 2.060 1.990 2.080 - - 0 0 - 0.701 0.677 0.708 - - 0 - 0.00%
2010-11-15 0 2.060 2.000 2.080 2.060 2.060 12,000 24,720 2.0600 0.701 0.681 0.708 0.701 0.701 35,256 0.7012 1.98%
2010-11-12 0 2.020 1.980 2.080 - - 0 0 - 0.688 0.674 0.708 - - 0 - 0.00%
2010-11-11 0 2.020 2.000 2.080 - - 0 0 - 0.688 0.681 0.708 - - 0 - 0.00%
2010-11-10 0 2.020 2.020 2.080 - - 0 0 - 0.688 0.688 0.708 - - 0 - 0.00%
2010-11-09 0 2.020 2.020 2.190 2.020 2.030 30,000 60,830 2.0277 0.688 0.688 0.745 0.688 0.691 88,140 0.6902 0.00%
2010-11-08 0 2.020 2.020 2.050 - - 0 0 - 0.688 0.688 0.698 - - 0 - 0.00%
2010-11-05 0 2.020 2.020 2.030 - - 0 0 - 0.688 0.688 0.691 - - 0 - 0.00%
2010-11-04 0 2.020 2.010 2.050 - - 0 0 - 0.688 0.684 0.698 - - 0 - 0.00%
2010-11-03 0 2.020 2.010 2.050 - - 10,000 20,100 2.0100 0.688 0.684 0.698 - - 29,380 0.6841 0.00%
2010-11-02 0 2.020 2.020 2.090 - - 0 0 - 0.688 0.688 0.711 - - 0 - 0.50%
2010-11-01 0 2.010 2.010 2.090 2.010 2.010 1,000 2,010 2.0100 0.684 0.684 0.711 0.684 0.684 2,938 0.6841 -0.99%
2010-10-29 0 2.030 2.020 2.080 2.030 2.030 10,000 20,300 2.0300 0.691 0.688 0.708 0.691 0.691 29,380 0.6909 -2.40%
2010-10-28 0 2.080 2.010 2.090 - - 0 0 - 0.708 0.684 0.711 - - 0 - 0.00%
2010-10-27 0 2.080 2.030 2.090 - - 0 0 - 0.708 0.691 0.711 - - 0 - 0.00%
2010-10-26 0 2.080 2.050 2.080 2.030 2.080 24,000 48,930 2.0388 0.708 0.698 0.708 0.691 0.708 70,512 0.6939 2.46%
2010-10-25 0 2.030 2.030 2.090 2.030 2.030 10,000 20,300 2.0300 0.691 0.691 0.711 0.691 0.691 29,380 0.6909 -1.46%
2010-10-22 0 2.060 2.060 2.090 2.050 2.050 7,000 14,350 2.0500 0.701 0.701 0.711 0.698 0.698 20,566 0.6978 -1.44%
2010-10-21 0 2.090 2.050 2.130 - - 0 0 - 0.711 0.698 0.725 - - 0 - 0.00%
2010-10-20 0 2.090 2.050 2.150 2.090 2.090 30,000 62,700 2.0900 0.711 0.698 0.732 0.711 0.711 88,140 0.7114 0.00%
2010-10-19 0 2.090 2.040 2.090 - - 0 0 - 0.711 0.694 0.711 - - 0 - 0.00%
2010-10-18 0 2.090 2.010 2.090 - - 0 0 - 0.711 0.684 0.711 - - 0 - 0.00%
2010-10-15 0 2.090 2.010 2.150 - - 0 0 - 0.711 0.684 0.732 - - 0 - 0.00%
2010-10-14 0 2.090 2.040 2.140 2.090 2.090 11,000 22,990 2.0900 0.711 0.694 0.728 0.711 0.711 32,318 0.7114 0.00%
2010-10-13 0 2.090 2.050 2.090 - - 0 0 - 0.711 0.698 0.711 - - 0 - -0.48%
2010-10-12 0 2.100 2.070 2.100 - - 0 0 - 0.715 0.705 0.715 - - 0 - 0.00%
2010-10-11 0 2.100 2.060 2.100 2.100 2.100 6,000 12,600 2.1000 0.715 0.701 0.715 0.715 0.715 17,628 0.7148 0.48%
2010-10-08 0 2.090 2.080 2.090 2.090 2.130 102,000 214,660 2.1045 0.711 0.708 0.711 0.711 0.725 299,676 0.7163 -0.95%
2010-10-07 0 2.110 2.090 2.110 2.090 2.110 239,000 501,640 2.0989 0.718 0.711 0.718 0.711 0.718 702,182 0.7144 1.93%
2010-10-06 0 2.070 2.050 2.070 2.050 2.100 680,000 1,414,300 2.0799 0.705 0.698 0.705 0.698 0.715 1,997,841 0.7079 1.47%
2010-10-05 0 2.040 2.030 2.060 2.030 2.060 470,000 958,600 2.0396 0.694 0.691 0.701 0.691 0.701 1,380,860 0.6942 -0.97%
2010-10-04 0 2.060 2.050 2.090 2.050 2.060 69,000 141,650 2.0529 0.701 0.698 0.711 0.698 0.701 202,722 0.6987 0.49%
2010-09-30 0 2.050 2.040 2.050 2.050 2.050 21,000 43,050 2.0500 0.698 0.694 0.698 0.698 0.698 61,698 0.6978 0.00%
2010-09-29 0 2.050 2.050 2.060 2.040 2.080 208,000 426,800 2.0519 0.698 0.698 0.701 0.694 0.708 611,104 0.6984 0.99%
2010-09-28 0 2.030 2.030 2.090 2.020 2.020 100,000 202,000 2.0200 0.691 0.691 0.711 0.688 0.688 293,800 0.6875 0.50%
2010-09-27 0 2.020 2.020 2.090 2.020 2.020 1,000 2,020 2.0200 0.688 0.688 0.711 0.688 0.688 2,938 0.6875 -0.49%
2010-09-24 0 2.030 2.020 2.060 - - 0 0 - 0.691 0.688 0.701 - - 0 - 0.00%
2010-09-22 0 2.030 2.030 2.070 2.030 2.030 35,000 71,050 2.0300 0.691 0.691 0.705 0.691 0.691 102,830 0.6909 0.00%
2010-09-21 0 2.030 2.030 2.070 2.030 2.030 135,000 274,050 2.0300 0.691 0.691 0.705 0.691 0.691 396,630 0.6909 0.00%
2010-09-20 0 2.030 2.030 2.050 2.030 2.100 756,000 1,560,680 2.0644 0.691 0.691 0.698 0.691 0.715 2,221,129 0.7027 -0.98%
2010-09-17 0 2.050 1.980 2.030 1.970 2.060 158,000 321,440 2.0344 0.698 0.674 0.691 0.671 0.701 464,204 0.6925 2.50%
2010-09-16 0 2.000 1.990 2.050 - - 0 0 - 0.681 0.677 0.698 - - 0 - 0.00%
2010-09-15 0 2.000 1.990 2.010 1.980 2.010 41,000 81,980 1.9995 0.681 0.677 0.684 0.674 0.684 120,458 0.6806 -0.50%
2010-09-14 0 2.010 1.990 2.020 1.970 2.120 451,000 924,710 2.0504 0.684 0.677 0.688 0.671 0.722 1,325,038 0.6979 2.03%
2010-09-13 0 1.970 1.970 2.050 1.970 1.970 1,000 1,970 1.9700 0.671 0.671 0.698 0.671 0.671 2,938 0.6705 0.00%
2010-09-10 0 1.970 1.970 2.050 1.950 1.950 1,000 1,950 1.9500 0.671 0.671 0.698 0.664 0.664 2,938 0.6637 -0.51%
2010-09-09 0 1.980 1.980 2.000 1.980 1.980 20,000 39,600 1.9800 0.674 0.674 0.681 0.674 0.674 58,760 0.6739 1.54%
2010-09-08 0 1.950 1.930 2.000 - - 0 0 - 0.664 0.657 0.681 - - 0 - 0.00%
2010-09-07 0 1.950 1.930 2.010 1.950 1.950 5,000 9,750 1.9500 0.664 0.657 0.684 0.664 0.664 14,690 0.6637 0.00%
2010-09-06 0 1.950 1.930 2.030 - - 0 0 - 0.664 0.657 0.691 - - 0 - 0.00%
2010-09-03 0 1.950 1.930 2.010 1.950 1.950 150,000 292,500 1.9500 0.664 0.657 0.684 0.664 0.664 440,700 0.6637 -1.52%
2010-09-02 0 1.980 1.980 2.040 - - 0 0 - 0.674 0.674 0.694 - - 0 - 0.00%
2010-09-01 0 1.980 1.930 2.000 - - 0 0 - 0.674 0.657 0.681 - - 0 - 0.00%
2010-08-31 0 1.980 1.930 1.980 1.980 2.000 22,000 43,960 1.9982 0.674 0.657 0.674 0.674 0.681 64,636 0.6801 -1.00%
2010-08-30 0 2.000 1.980 2.000 - - 0 0 - 0.681 0.674 0.681 - - 0 - 0.00%
2010-08-27 0 2.000 2.000 2.020 2.000 2.050 143,000 291,300 2.0371 0.681 0.681 0.688 0.681 0.698 420,134 0.6933 0.00%
2010-08-26 0 2.000 1.990 2.000 1.990 2.000 56,000 111,620 1.9932 0.681 0.677 0.681 0.677 0.681 164,528 0.6784 1.01%
2010-08-25 0 1.980 1.950 2.000 1.980 1.980 66,000 130,680 1.9800 0.674 0.664 0.681 0.674 0.674 193,908 0.6739 0.00%
2010-08-24 0 1.980 1.920 1.980 - - 0 0 - 0.674 0.654 0.674 - - 0 - 0.00%
2010-08-23 0 1.980 1.970 1.990 1.920 1.980 206,000 405,540 1.9686 0.674 0.671 0.677 0.654 0.674 605,228 0.6701 3.13%
2010-08-20 0 1.920 1.920 1.950 1.900 1.920 35,000 66,750 1.9071 0.654 0.654 0.664 0.647 0.654 102,830 0.6491 -1.54%
2010-08-19 0 1.950 1.910 1.950 1.910 1.950 15,000 28,850 1.9233 0.664 0.650 0.664 0.650 0.664 44,070 0.6546 2.09%
2010-08-18 0 1.910 1.880 1.940 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2010-08-17 0 1.910 1.900 1.940 - - 0 0 - 0.650 0.647 0.660 - - 0 - 0.00%
2010-08-16 0 1.910 1.880 1.960 - - 0 0 - 0.650 0.640 0.667 - - 0 - 0.00%
2010-08-13 0 1.910 1.850 1.910 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2010-08-12 0 1.910 1.860 1.940 - - 0 0 - 0.650 0.633 0.660 - - 0 - 0.00%
2010-08-11 0 1.910 1.900 1.960 - - 0 0 - 0.650 0.647 0.667 - - 0 - 0.00%
2010-08-10 0 1.910 1.910 1.940 1.900 1.900 11,000 20,900 1.9000 0.650 0.650 0.660 0.647 0.647 32,318 0.6467 -2.05%
2010-08-09 0 1.950 1.950 2.000 1.950 1.950 51,000 99,450 1.9500 0.664 0.664 0.681 0.664 0.664 149,838 0.6637 -1.02%
2010-08-06 0 1.970 1.950 1.970 1.980 1.990 98,000 194,070 1.9803 0.671 0.664 0.671 0.674 0.677 287,924 0.6740 0.51%
2010-08-05 0 1.960 1.910 1.960 - - 251 492 1.9602 0.667 0.650 0.667 - - 737 0.6672 0.00%
2010-08-04 0 1.960 1.930 2.000 1.950 1.960 30,000 58,700 1.9567 0.667 0.657 0.681 0.664 0.667 88,140 0.6660 2.08%
2010-08-03 0 1.920 1.920 1.980 - - 0 0 - 0.654 0.654 0.674 - - 0 - 0.00%
2010-08-02 0 1.920 1.920 1.950 1.880 1.930 32,000 61,410 1.9191 0.654 0.654 0.664 0.640 0.657 94,016 0.6532 1.59%
2010-07-30 0 1.890 1.890 1.900 1.870 1.870 20,000 37,400 1.8700 0.643 0.643 0.647 0.636 0.636 58,760 0.6365 0.53%
2010-07-29 0 1.880 1.870 1.880 1.900 1.900 22,000 41,800 1.9000 0.640 0.636 0.640 0.647 0.647 64,636 0.6467 0.53%
2010-07-28 0 1.870 1.870 1.920 1.860 1.870 53,000 99,080 1.8694 0.636 0.636 0.654 0.633 0.636 155,714 0.6363 -1.06%
2010-07-27 0 1.890 1.880 1.930 - - 0 0 - 0.643 0.640 0.657 - - 0 - 0.00%
2010-07-26 0 1.890 1.880 1.910 1.890 1.890 22,000 41,580 1.8900 0.643 0.640 0.650 0.643 0.643 64,636 0.6433 0.53%
2010-07-23 0 1.880 1.880 1.890 1.880 1.890 196,000 368,680 1.8810 0.640 0.640 0.643 0.640 0.643 575,848 0.6402 0.00%
2010-07-22 0 1.880 1.830 1.880 1.800 1.880 328,000 605,490 1.8460 0.640 0.623 0.640 0.613 0.640 963,664 0.6283 3.30%
2010-07-21 0 1.820 1.820 1.870 1.820 1.870 34,000 63,060 1.8547 0.619 0.619 0.636 0.619 0.636 99,892 0.6313 -2.15%
2010-07-20 0 1.860 1.850 1.880 1.830 1.880 176,000 325,540 1.8497 0.633 0.630 0.640 0.623 0.640 517,088 0.6296 1.09%
2010-07-19 0 1.840 1.810 1.850 1.780 1.840 34,000 60,990 1.7938 0.626 0.616 0.630 0.606 0.626 99,892 0.6106 3.95%
2010-07-16 0 1.770 1.770 1.790 1.750 1.790 1,275,000 2,241,220 1.7578 0.602 0.602 0.609 0.596 0.609 3,745,951 0.5983 1.72%
2010-07-15 0 1.740 1.730 1.740 1.710 1.750 837,000 1,440,720 1.7213 0.592 0.589 0.592 0.582 0.596 2,459,107 0.5859 1.16%
2010-07-14 0 1.720 1.650 1.720 1.720 1.790 725,000 1,255,500 1.7317 0.585 0.562 0.585 0.585 0.609 2,130,051 0.5894 1.18%
2010-07-13 0 1.700 1.690 1.740 1.690 1.700 440,000 747,600 1.6991 0.579 0.575 0.592 0.575 0.579 1,292,720 0.5783 0.00%
2010-07-12 0 1.700 1.630 1.700 1.700 1.700 225,000 382,500 1.7000 0.579 0.555 0.579 0.579 0.579 661,050 0.5786 0.00%
2010-07-09 0 1.700 1.640 1.700 1.700 1.710 501,000 852,000 1.7006 0.579 0.558 0.579 0.579 0.582 1,471,938 0.5788 0.00%
2010-07-08 0 1.700 1.700 1.780 1.700 1.700 12,000 20,400 1.7000 0.579 0.579 0.606 0.579 0.579 35,256 0.5786 0.00%
2010-07-07 0 1.700 1.700 1.740 1.690 1.700 600,000 1,018,000 1.6967 0.579 0.579 0.592 0.575 0.579 1,762,801 0.5775 0.60%
2010-07-06 0 1.750 1.720 1.750 1.720 1.750 162,000 280,230 1.7298 0.575 0.565 0.575 0.565 0.575 492,895 0.5685 2.94%
2010-07-05 0 1.700 1.700 1.740 1.700 1.700 280,000 476,000 1.7000 0.559 0.559 0.572 0.559 0.559 851,917 0.5587 -1.16%
2010-07-02 0 1.720 1.700 1.720 1.700 1.750 1,326,000 2,277,710 1.7177 0.565 0.559 0.565 0.559 0.575 4,034,436 0.5646 1.18%
2010-06-30 0 1.700 1.700 1.730 1.700 1.720 300,000 512,000 1.7067 0.559 0.559 0.569 0.559 0.565 912,768 0.5609 -2.86%
2010-06-29 0 1.750 1.700 1.740 1.700 1.780 738,000 1,282,350 1.7376 0.575 0.559 0.572 0.559 0.585 2,245,410 0.5711 2.94%
2010-06-28 0 1.700 1.680 1.700 1.700 1.770 1,095,000 1,900,420 1.7355 0.559 0.552 0.559 0.559 0.582 3,331,604 0.5704 3.03%
2010-06-25 0 1.650 1.640 1.650 1.620 1.690 456,000 760,220 1.6671 0.542 0.539 0.542 0.532 0.555 1,387,408 0.5479 1.85%
2010-06-24 0 1.620 1.610 1.620 1.620 1.630 1,040,000 1,685,200 1.6204 0.532 0.529 0.532 0.532 0.536 3,164,263 0.5326 -0.61%
2010-06-23 0 1.630 1.580 1.640 1.600 1.650 1,194,827 1,928,367 1.6139 0.536 0.519 0.539 0.526 0.542 3,635,334 0.5305 0.62%
2010-06-22 0 1.620 - 1.680 1.620 1.700 948,000 1,567,710 1.6537 0.532 - 0.552 0.532 0.559 2,884,348 0.5435 -1.82%
2010-06-21 0 1.650 1.620 1.650 1.650 1.650 90,000 148,500 1.6500 0.542 0.532 0.542 0.542 0.542 273,830 0.5423 3.12%
2010-06-18 0 1.600 1.600 1.650 1.600 1.650 270,000 440,000 1.6296 0.526 0.526 0.542 0.526 0.542 821,491 0.5356 -1.23%
2010-06-17 0 1.620 1.600 1.620 1.620 1.620 295,000 477,900 1.6200 0.532 0.526 0.532 0.532 0.532 897,555 0.5324 -1.82%
2010-06-15 0 1.650 1.630 1.650 - - 0 0 - 0.542 0.536 0.542 - - 0 - -0.60%
2010-06-14 0 1.660 1.620 1.660 1.640 1.660 400,000 659,000 1.6475 0.546 0.532 0.546 0.539 0.546 1,217,024 0.5415 0.61%
2010-06-11 0 1.650 1.620 1.650 1.650 1.680 255,200 425,732 1.6682 0.542 0.532 0.542 0.542 0.552 776,462 0.5483 0.00%
2010-06-10 0 1.650 1.620 1.650 1.660 1.690 255,200 429,482 1.6829 0.542 0.532 0.542 0.546 0.555 776,462 0.5531 -0.60%
2010-06-09 0 1.660 1.650 1.660 1.660 1.670 590,000 983,100 1.6663 0.546 0.542 0.546 0.546 0.549 1,795,111 0.5477 0.00%
2010-06-08 0 1.660 1.660 1.700 1.660 1.670 200,000 332,820 1.6641 0.546 0.546 0.559 0.546 0.549 608,512 0.5469 -2.35%
2010-06-07 0 1.700 1.660 1.800 - - 0 0 - 0.559 0.546 0.592 - - 0 - 0.00%
2010-06-04 0 1.700 1.670 1.800 - - 0 0 - 0.559 0.549 0.592 - - 0 - 0.00%
2010-06-03 0 1.700 1.700 1.800 - - 0 0 - 0.559 0.559 0.592 - - 0 - 1.80%
2010-06-02 0 1.670 1.670 1.790 - - 0 0 - 0.549 0.549 0.588 - - 0 - 0.00%
2010-06-01 0 1.670 1.660 1.800 - - 0 0 - 0.549 0.546 0.592 - - 0 - 0.00%
2010-05-31 0 1.670 1.650 1.680 - - 0 0 - 0.549 0.542 0.552 - - 0 - 0.00%
2010-05-28 0 1.670 1.610 1.820 - - 0 0 - 0.549 0.529 0.598 - - 0 - 0.00%
2010-05-27 0 1.670 1.680 1.820 - - 0 0 - 0.549 0.552 0.598 - - 0 - 2.45%
2010-05-26 0 1.630 1.630 1.800 1.530 1.530 10,000 15,300 1.5300 0.536 0.536 0.592 0.503 0.503 30,426 0.5029 -6.86%
2010-05-25 0 1.750 1.600 1.800 - - 0 0 - 0.575 0.526 0.592 - - 0 - 0.00%
2010-05-24 0 1.750 1.720 1.820 - - 0 0 - 0.575 0.565 0.598 - - 0 - 0.00%
2010-05-20 0 1.750 1.700 1.750 - - 0 0 - 0.575 0.559 0.575 - - 0 - 0.00%
2010-05-19 0 1.750 1.750 1.820 - - 0 0 - 0.575 0.575 0.598 - - 0 - 0.00%
2010-05-18 0 1.750 1.750 1.840 - - 0 0 - 0.575 0.575 0.605 - - 0 - 0.00%
2010-05-17 0 1.750 1.730 1.820 - - 0 0 - 0.575 0.569 0.598 - - 0 - 0.00%
2010-05-14 0 1.750 1.750 1.820 - - 0 0 - 0.575 0.575 0.598 - - 0 - 0.00%
2010-05-13 0 1.750 1.750 1.800 - - 0 0 - 0.575 0.575 0.592 - - 0 - 1.74%
2010-05-12 0 1.720 1.700 1.800 1.600 1.800 11,000 19,520 1.7745 0.565 0.559 0.592 0.526 0.592 33,468 0.5832 1.18%
2010-05-11 0 1.700 1.700 1.800 - - 0 0 - 0.559 0.559 0.592 - - 0 - 0.00%
2010-05-10 0 1.700 1.700 1.810 - - 0 0 - 0.559 0.559 0.595 - - 0 - 0.00%
2010-05-07 0 1.700 1.650 1.700 1.700 1.700 3,827 6,506 1.7000 0.559 0.542 0.559 0.559 0.559 11,644 0.5587 0.00%
2010-05-06 0 1.700 1.700 1.800 1.700 1.740 98,000 167,000 1.7041 0.559 0.559 0.592 0.559 0.572 298,171 0.5601 -2.30%
2010-05-05 0 1.740 1.740 1.820 1.740 1.750 50,000 87,200 1.7440 0.572 0.572 0.598 0.572 0.575 152,128 0.5732 -2.25%
2010-05-04 0 1.780 1.780 1.800 - - 0 0 - 0.585 0.585 0.592 - - 0 - 0.00%
2010-05-03 0 1.780 1.780 1.800 1.770 1.780 50,000 88,810 1.7762 0.585 0.585 0.592 0.582 0.585 152,128 0.5838 0.00%
2010-04-30 0 1.780 1.780 1.810 - - 24,000 42,480 1.7700 0.585 0.585 0.595 - - 73,021 0.5817 1.14%
2010-04-29 0 1.760 1.730 1.830 - - 0 0 - 0.578 0.569 0.601 - - 0 - 0.00%
2010-04-28 0 1.760 1.720 1.880 - - 0 0 - 0.578 0.565 0.618 - - 0 - 0.00%
2010-04-27 0 1.760 1.730 1.830 - - 0 0 - 0.578 0.569 0.601 - - 0 - 0.00%
2010-04-26 0 1.760 1.760 1.850 - - 0 0 - 0.578 0.578 0.608 - - 0 - 0.00%
2010-04-23 0 1.760 1.750 1.850 - - 0 0 - 0.578 0.575 0.608 - - 0 - 0.00%
2010-04-22 0 1.760 1.720 1.800 - - 0 0 - 0.578 0.565 0.592 - - 0 - 0.00%
2010-04-21 0 1.760 1.720 1.800 - - 0 0 - 0.578 0.565 0.592 - - 0 - 0.00%
2010-04-20 0 1.760 1.760 1.830 1.690 1.750 237,000 414,630 1.7495 0.578 0.578 0.601 0.555 0.575 721,087 0.5750 5.39%
2010-04-19 0 1.670 1.670 1.750 1.650 1.680 116,000 192,810 1.6622 0.549 0.549 0.575 0.542 0.552 352,937 0.5463 -5.11%
2010-04-16 0 1.760 1.700 1.840 1.760 1.840 333,000 586,360 1.7608 0.578 0.559 0.605 0.578 0.605 1,013,173 0.5787 -6.38%
2010-04-15 0 1.880 1.860 1.880 1.860 1.880 300,000 558,020 1.8601 0.618 0.611 0.618 0.611 0.618 912,768 0.6113 -4.08%
2010-04-14 0 1.960 1.860 1.960 1.930 1.960 20,000 39,170 1.9585 0.644 0.611 0.644 0.634 0.644 60,851 0.6437 0.00%
2010-04-13 0 1.960 1.960 2.000 1.940 1.980 104,000 202,800 1.9500 0.644 0.644 0.657 0.638 0.651 316,426 0.6409 1.55%
2010-04-12 0 1.930 1.920 1.950 1.930 1.940 2,000 3,870 1.9350 0.634 0.631 0.641 0.634 0.638 6,085 0.6360 0.00%
2010-04-09 0 1.930 1.930 1.980 1.900 1.930 58,000 111,070 1.9150 0.634 0.634 0.651 0.624 0.634 176,469 0.6294 1.58%
2010-04-08 0 1.900 1.900 1.930 1.900 1.930 81,000 154,830 1.9115 0.624 0.624 0.634 0.624 0.634 246,447 0.6282 0.00%
2010-04-07 0 1.900 1.900 1.980 1.760 1.900 66,000 123,190 1.8665 0.624 0.624 0.651 0.578 0.624 200,809 0.6135 11.76%
2010-04-01 0 1.700 1.700 1.750 1.700 1.730 85,000 144,530 1.7004 0.559 0.559 0.575 0.559 0.569 258,618 0.5589 0.00%
2010-03-31 0 1.700 1.700 1.740 - - 0 0 - 0.559 0.559 0.572 - - 0 - 2.41%
2010-03-30 0 1.660 1.600 1.700 1.650 1.660 21,000 34,660 1.6505 0.546 0.526 0.559 0.542 0.546 63,894 0.5425 0.61%
2010-03-29 0 1.650 1.650 1.690 1.530 1.650 197,000 320,240 1.6256 0.542 0.542 0.555 0.503 0.542 599,384 0.5343 8.55%
2010-03-26 0 1.520 1.520 1.650 1.510 1.530 378,000 572,890 1.5156 0.500 0.500 0.542 0.496 0.503 1,150,088 0.4981 1.33%
2010-03-25 0 1.500 1.500 1.550 1.490 1.540 220,000 331,880 1.5085 0.493 0.493 0.509 0.490 0.506 669,363 0.4958 4.90%
2010-03-24 0 1.430 1.430 1.500 1.430 1.470 294,000 425,570 1.4475 0.470 0.470 0.493 0.470 0.483 894,513 0.4758 1.42%
2010-03-23 0 1.410 1.410 1.430 1.350 1.420 221,000 304,260 1.3767 0.463 0.463 0.470 0.444 0.467 672,406 0.4525 4.44%
2010-03-22 0 1.350 1.350 1.380 1.350 1.350 141,000 190,350 1.3500 0.444 0.444 0.454 0.444 0.444 429,001 0.4437 0.00%
2010-03-19 0 1.350 1.330 1.350 1.330 1.350 180,000 241,000 1.3389 0.444 0.437 0.444 0.437 0.444 547,661 0.4401 0.00%
2010-03-18 0 1.350 1.330 1.370 1.350 1.350 230,000 310,500 1.3500 0.444 0.437 0.450 0.444 0.444 699,789 0.4437 1.50%
2010-03-17 0 1.330 1.330 1.350 1.330 1.350 71,000 95,630 1.3469 0.437 0.437 0.444 0.437 0.444 216,022 0.4427 -1.48%
2010-03-16 0 1.350 1.330 1.350 1.350 1.350 170,000 229,500 1.3500 0.444 0.437 0.444 0.444 0.444 517,235 0.4437 0.00%
2010-03-15 0 1.350 1.340 1.350 - - 0 0 - 0.444 0.440 0.444 - - 0 - 0.00%
2010-03-12 0 1.350 1.340 1.350 1.350 1.350 500,000 675,000 1.3500 0.444 0.440 0.444 0.444 0.444 1,521,280 0.4437 0.00%
2010-03-11 0 1.350 1.330 1.360 1.330 1.350 501,000 676,330 1.3500 0.444 0.437 0.447 0.437 0.444 1,524,323 0.4437 0.00%
2010-03-10 0 1.350 1.350 1.380 1.350 1.350 250,000 337,500 1.3500 0.444 0.444 0.454 0.444 0.444 760,640 0.4437 0.00%
2010-03-09 0 1.350 1.350 1.380 1.350 1.380 347,000 474,420 1.3672 0.444 0.444 0.454 0.444 0.454 1,055,769 0.4494 0.75%
2010-03-08 0 1.340 1.340 1.360 1.340 1.400 240,000 327,400 1.3642 0.440 0.440 0.447 0.440 0.460 730,215 0.4484 -2.19%
2010-03-05 0 1.370 1.340 1.370 1.350 1.400 570,000 777,400 1.3639 0.450 0.440 0.450 0.444 0.460 1,734,260 0.4483 0.74%
2010-03-04 0 1.360 1.360 1.400 1.260 1.420 342,000 471,320 1.3781 0.447 0.447 0.460 0.414 0.467 1,040,556 0.4530 2.26%
2010-03-03 0 1.330 1.330 1.390 1.320 1.380 113,000 152,320 1.3480 0.437 0.437 0.457 0.434 0.454 343,809 0.4430 3.10%
2010-03-02 0 1.290 1.290 1.330 1.250 1.250 10,000 12,500 1.2500 0.424 0.424 0.437 0.411 0.411 30,426 0.4108 -7.19%
2010-03-01 0 1.390 1.250 1.390 1.350 1.390 106,000 144,540 1.3636 0.457 0.411 0.457 0.444 0.457 322,511 0.4482 2.96%
2010-02-26 0 1.350 1.350 1.550 1.250 1.350 305,000 388,150 1.2726 0.444 0.444 0.509 0.411 0.444 927,981 0.4183 8.00%
2010-02-25 0 1.250 1.160 1.250 - - 0 0 - 0.411 0.381 0.411 - - 0 - 0.00%
2010-02-24 0 1.250 1.170 1.250 - - 0 0 - 0.411 0.385 0.411 - - 0 - 0.00%
2010-02-23 0 1.250 1.150 1.250 - - 0 0 - 0.411 0.378 0.411 - - 0 - 0.00%
2010-02-22 0 1.250 1.200 1.250 1.240 1.250 21,000 26,210 1.2481 0.411 0.394 0.411 0.408 0.411 63,894 0.4102 5.04%
2010-02-19 0 1.190 1.130 1.240 - - 0 0 - 0.391 0.371 0.408 - - 0 - 0.00%
2010-02-18 0 1.190 1.110 1.200 - - 0 0 - 0.391 0.365 0.394 - - 0 - 0.00%
2010-02-17 0 1.190 1.090 1.240 - - 0 0 - 0.391 0.358 0.408 - - 0 - 0.00%
2010-02-12 0 1.190 1.080 1.240 - - 0 0 - 0.391 0.355 0.408 - - 0 - 0.00%
2010-02-11 0 1.190 1.100 1.190 - - 0 0 - 0.391 0.362 0.391 - - 0 - 0.00%
2010-02-10 0 1.190 1.100 1.240 - - 0 0 - 0.391 0.362 0.408 - - 0 - 0.00%
2010-02-09 0 1.190 1.190 1.240 - - 0 0 - 0.391 0.391 0.408 - - 0 - 2.59%
2010-02-08 0 1.160 1.080 1.250 - - 0 0 - 0.381 0.355 0.411 - - 0 - 0.00%
2010-02-05 0 1.160 1.110 1.240 - - 0 0 - 0.381 0.365 0.408 - - 0 - 0.00%
2010-02-04 0 1.160 1.080 1.240 - - 0 0 - 0.381 0.355 0.408 - - 0 - 0.00%
2010-02-03 0 1.160 1.090 1.240 - - 0 0 - 0.381 0.358 0.408 - - 0 - 0.00%
2010-02-02 0 1.160 1.100 1.240 - - 0 0 - 0.381 0.362 0.408 - - 0 - 0.00%
2010-02-01 0 1.160 1.020 1.240 - - 0 0 - 0.381 0.335 0.408 - - 0 - 0.00%
2010-01-29 0 1.160 1.100 1.240 - - 0 0 - 0.381 0.362 0.408 - - 0 - 0.00%
2010-01-28 0 1.160 1.130 1.240 1.160 1.160 12,000 13,920 1.1600 0.381 0.371 0.408 0.381 0.381 36,511 0.3813 0.00%
2010-01-27 0 1.160 1.120 1.250 - - 0 0 - 0.381 0.368 0.411 - - 0 - 0.00%
2010-01-26 0 1.160 1.110 1.200 - - 0 0 - 0.381 0.365 0.394 - - 0 - 0.00%
2010-01-25 0 1.160 1.120 1.200 - - 0 0 - 0.381 0.368 0.394 - - 0 - 0.00%
2010-01-22 0 1.160 1.130 1.240 - - 0 0 - 0.381 0.371 0.408 - - 0 - 0.00%
2010-01-21 0 1.160 1.160 1.230 1.150 1.150 5,000 5,750 1.1500 0.381 0.381 0.404 0.378 0.378 15,213 0.3780 0.00%
2010-01-20 0 1.160 1.160 1.230 - - 0 0 - 0.381 0.381 0.404 - - 0 - 0.00%
2010-01-19 0 1.160 1.160 1.200 1.130 1.160 202,000 232,460 1.1508 0.381 0.381 0.394 0.371 0.381 614,597 0.3782 0.87%
2010-01-18 0 1.150 1.130 1.200 1.150 1.150 60,000 69,000 1.1500 0.378 0.371 0.394 0.378 0.378 182,554 0.3780 -4.17%
2010-01-15 0 1.200 1.180 1.200 1.200 1.200 30,000 36,000 1.2000 0.394 0.388 0.394 0.394 0.394 91,277 0.3944 0.00%
2010-01-14 0 1.200 1.180 1.220 - - 0 0 - 0.394 0.388 0.401 - - 0 - 0.00%
2010-01-13 0 1.200 1.160 1.220 - - 0 0 - 0.394 0.381 0.401 - - 0 - 0.00%
2010-01-12 0 1.200 1.100 1.230 - - 0 0 - 0.394 0.362 0.404 - - 0 - 0.00%
2010-01-11 0 1.200 1.150 1.220 - - 0 0 - 0.394 0.378 0.401 - - 0 - 0.00%
2010-01-08 0 1.200 1.140 1.220 - - 0 0 - 0.394 0.375 0.401 - - 0 - 0.00%
2010-01-07 0 1.200 1.110 1.200 - - 0 0 - 0.394 0.365 0.394 - - 0 - 0.00%
2010-01-06 0 1.200 1.140 1.220 - - 0 0 - 0.394 0.375 0.401 - - 0 - 0.00%
2010-01-05 0 1.200 1.170 1.240 1.120 1.200 55,000 65,510 1.1911 0.394 0.385 0.408 0.368 0.394 167,341 0.3915 2.56%
2010-01-04 0 1.170 1.110 1.180 1.170 1.170 52,000 60,840 1.1700 0.385 0.365 0.388 0.385 0.385 158,213 0.3845 0.43%
2009-12-31 0 1.165 1.060 1.180 - - 0 0 - 0.383 0.348 0.388 - - 0 - 0.00%
2009-12-30 0 1.165 1.060 1.180 - - 0 0 - 0.383 0.348 0.388 - - 0 - -0.01%
2009-12-29 0 1.200 1.140 1.200 - - 0 0 - 0.383 0.364 0.383 - - 0 - 0.00%
2009-12-28 0 1.200 1.140 1.200 1.200 1.200 28,000 33,600 1.2000 0.383 0.364 0.383 0.383 0.383 87,742 0.3829 6.19%
2009-12-24 0 1.130 1.130 1.190 1.130 1.130 10,000 11,300 1.1300 0.361 0.361 0.380 0.361 0.361 31,336 0.3606 -6.61%
2009-12-23 0 1.210 1.140 1.210 1.210 1.210 20,000 24,200 1.2100 0.386 0.364 0.386 0.386 0.386 62,673 0.3861 2.54%
2009-12-22 0 1.180 1.140 1.180 1.140 1.180 11,000 12,580 1.1436 0.377 0.364 0.377 0.364 0.377 34,470 0.3650 4.42%
2009-12-21 0 1.130 1.130 1.180 - - 0 0 - 0.361 0.361 0.377 - - 0 - 0.00%
2009-12-18 0 1.130 1.130 1.160 1.130 1.130 2,000 2,260 1.1300 0.361 0.361 0.370 0.361 0.361 6,267 0.3606 -2.59%
2009-12-17 0 1.160 1.130 1.190 - - 0 0 - 0.370 0.361 0.380 - - 0 - 0.00%
2009-12-16 0 1.160 1.130 1.180 - - 0 0 - 0.370 0.361 0.377 - - 0 - 0.00%
2009-12-15 0 1.160 1.160 1.180 1.110 1.160 27,000 30,810 1.1411 0.370 0.370 0.377 0.354 0.370 84,608 0.3641 0.87%
2009-12-14 0 1.150 1.150 1.180 1.150 1.180 20,000 23,300 1.1650 0.367 0.367 0.377 0.367 0.377 62,673 0.3718 -2.54%
2009-12-11 0 1.180 1.130 1.180 1.180 1.180 1,000 1,180 1.1800 0.377 0.361 0.377 0.377 0.377 3,134 0.3766 1.72%
2009-12-10 0 1.160 1.130 1.170 1.120 1.180 210,000 243,200 1.1581 0.370 0.361 0.373 0.357 0.377 658,066 0.3696 0.87%
2009-12-09 0 1.150 1.110 1.170 1.150 1.180 104,000 121,700 1.1702 0.367 0.354 0.373 0.367 0.377 325,899 0.3734 -1.71%
2009-12-08 0 1.170 1.110 1.180 1.170 1.180 80,000 93,900 1.1738 0.373 0.354 0.377 0.373 0.377 250,692 0.3746 4.46%
2009-12-07 0 1.120 1.120 1.200 1.110 1.200 168,000 188,480 1.1219 0.357 0.357 0.383 0.354 0.383 526,452 0.3580 -8.20%
2009-12-04 0 1.220 1.160 1.220 - - 0 0 - 0.389 0.370 0.389 - - 0 - 0.00%
2009-12-03 0 1.220 1.220 1.240 1.150 1.180 40,000 46,460 1.1615 0.389 0.389 0.396 0.367 0.377 125,346 0.3707 -0.81%
2009-12-02 0 1.230 1.200 1.230 1.200 1.230 202,000 243,300 1.2045 0.393 0.383 0.393 0.383 0.393 632,996 0.3844 4.24%
2009-12-01 0 1.180 1.200 1.240 - - 0 0 - 0.377 0.383 0.396 - - 0 - 0.00%
2009-11-30 0 1.180 1.120 1.250 - - 0 0 - 0.377 0.357 0.399 - - 0 - 0.00%
2009-11-27 0 1.180 1.120 1.250 - - 0 0 - 0.377 0.357 0.399 - - 0 - 0.00%
2009-11-26 0 1.180 1.180 1.200 1.180 1.180 2,000 2,360 1.1800 0.377 0.377 0.383 0.377 0.377 6,267 0.3766 6.31%
2009-11-25 0 1.110 1.110 1.240 1.110 1.110 10,000 11,100 1.1100 0.354 0.354 0.396 0.354 0.354 31,336 0.3542 0.00%
2009-11-24 0 1.110 1.110 1.240 - - 0 0 - 0.354 0.354 0.396 - - 0 - 0.00%
2009-11-23 0 1.110 1.110 1.230 - - 0 0 - 0.354 0.354 0.393 - - 0 - 0.00%
2009-11-20 0 1.110 1.110 1.250 - - 0 0 - 0.354 0.354 0.399 - - 0 - 0.00%
2009-11-19 0 1.110 1.100 1.240 - - 0 0 - 0.354 0.351 0.396 - - 0 - 0.00%
2009-11-18 0 1.110 1.110 1.240 - - 0 0 - 0.354 0.354 0.396 - - 0 - 0.00%
2009-11-17 0 1.110 1.110 1.240 - - 0 0 - 0.354 0.354 0.396 - - 0 - 0.00%
2009-11-16 0 1.110 1.110 1.230 - - 0 0 - 0.354 0.354 0.393 - - 0 - 0.00%
2009-11-13 0 1.110 1.110 1.230 - - 0 0 - 0.354 0.354 0.393 - - 0 - 0.00%
2009-11-12 0 1.110 1.110 1.220 - - 0 0 - 0.354 0.354 0.389 - - 0 - 0.00%
2009-11-11 0 1.110 1.100 1.240 - - 0 0 - 0.354 0.351 0.396 - - 0 - 0.00%
2009-11-10 0 1.110 1.100 1.220 - - 0 0 - 0.354 0.351 0.389 - - 0 - 0.00%
2009-11-09 0 1.110 1.090 1.240 - - 0 0 - 0.354 0.348 0.396 - - 0 - 0.00%
2009-11-06 0 1.110 1.110 1.240 - - 0 0 - 0.354 0.354 0.396 - - 0 - 0.00%
2009-11-05 0 1.110 1.100 1.240 - - 0 0 - 0.354 0.351 0.396 - - 0 - 0.00%
2009-11-04 0 1.110 1.100 1.240 - - 0 0 - 0.354 0.351 0.396 - - 0 - 0.00%
2009-11-03 0 1.110 1.110 1.210 1.110 1.110 2,000 2,220 1.1100 0.354 0.354 0.386 0.354 0.354 6,267 0.3542 -9.02%
2009-11-02 0 1.220 1.220 1.230 1.030 1.220 22,000 23,060 1.0482 0.389 0.389 0.393 0.329 0.389 68,940 0.3345 -0.81%
2009-10-30 0 1.230 0.810 1.230 - - 0 0 - 0.393 0.258 0.393 - - 0 - 0.00%
2009-10-29 0 1.230 1.040 1.230 - - 0 0 - 0.393 0.332 0.393 - - 0 - 0.00%
2009-10-28 0 1.230 1.110 1.230 - - 0 0 - 0.393 0.354 0.393 - - 0 - 0.00%
2009-10-27 0 1.230 1.100 1.230 1.130 1.230 24,000 27,220 1.1342 0.393 0.351 0.393 0.361 0.393 75,207 0.3619 3.36%
2009-10-23 0 1.190 1.190 1.250 1.120 1.120 20,000 22,400 1.1200 0.380 0.380 0.399 0.357 0.357 62,673 0.3574 7.21%
2009-10-22 0 1.110 1.110 1.200 1.110 1.120 53,000 59,130 1.1157 0.354 0.354 0.383 0.354 0.357 166,083 0.3560 -1.77%
2009-10-21 0 1.130 1.120 1.150 - - 0 0 - 0.361 0.357 0.367 - - 0 - 0.00%
2009-10-20 0 1.130 1.120 1.180 - - 0 0 - 0.361 0.357 0.377 - - 0 - 0.00%
2009-10-19 0 1.130 1.120 1.250 1.130 1.130 20,000 22,600 1.1300 0.361 0.357 0.399 0.361 0.361 62,673 0.3606 -1.74%
2009-10-16 0 1.150 1.150 1.160 1.110 1.150 59,000 66,860 1.1332 0.367 0.367 0.370 0.354 0.367 184,885 0.3616 3.60%
2009-10-15 0 1.110 1.100 1.140 - - 0 0 - 0.354 0.351 0.364 - - 0 - 0.00%
2009-10-14 0 1.110 1.110 1.160 1.110 1.120 39,000 43,490 1.1151 0.354 0.354 0.370 0.354 0.357 122,212 0.3559 -5.93%
2009-10-13 0 1.180 1.090 1.200 - - 0 0 - 0.377 0.348 0.383 - - 0 - 0.00%
2009-10-12 0 1.180 1.070 1.200 - - 0 0 - 0.377 0.341 0.383 - - 0 - 0.00%
2009-10-09 0 1.180 1.090 1.180 - - 0 0 - 0.377 0.348 0.377 - - 0 - 0.00%
2009-10-08 0 1.180 1.090 1.240 - - 0 0 - 0.377 0.348 0.396 - - 0 - 0.00%
2009-10-07 0 1.180 1.110 1.200 1.180 1.240 105,000 124,200 1.1829 0.377 0.354 0.383 0.377 0.396 329,033 0.3775 -1.67%
2009-10-06 0 1.200 1.050 1.200 1.200 1.200 10,000 12,000 1.2000 0.383 0.335 0.383 0.383 0.383 31,336 0.3829 1.69%
2009-10-05 0 1.180 1.080 1.240 - - 0 0 - 0.377 0.345 0.396 - - 0 - 0.00%
2009-10-02 0 1.180 1.060 1.250 - - 0 0 - 0.377 0.338 0.399 - - 0 - 0.00%
2009-09-30 0 1.180 1.180 1.250 1.180 1.180 2,000 2,360 1.1800 0.377 0.377 0.399 0.377 0.377 6,267 0.3766 -1.67%
2009-09-29 0 1.200 1.070 1.200 1.200 1.200 30,000 36,000 1.2000 0.383 0.341 0.383 0.383 0.383 94,009 0.3829 0.00%
2009-09-28 0 1.200 1.070 1.200 - - 0 0 - 0.383 0.341 0.383 - - 0 - 0.00%
2009-09-25 0 1.200 1.110 1.250 - - 0 0 - 0.383 0.354 0.399 - - 0 - 0.00%
2009-09-24 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 0.383 0.383 0.396 0.383 0.383 31,336 0.3829 0.00%
2009-09-23 0 1.200 1.200 1.250 0.920 1.200 29,000 34,420 1.1869 0.383 0.383 0.399 0.294 0.383 90,876 0.3788 0.00%
2009-09-22 0 1.200 1.200 1.230 1.200 1.200 20,000 24,000 1.2000 0.383 0.383 0.393 0.383 0.383 62,673 0.3829 0.84%
2009-09-21 0 1.190 1.100 1.200 - - 0 0 - 0.380 0.351 0.383 - - 0 - 0.00%
2009-09-18 0 1.190 1.080 1.190 - - 0 0 - 0.380 0.345 0.380 - - 0 - -0.83%
2009-09-17 0 1.200 1.060 1.200 - - 0 0 - 0.383 0.338 0.383 - - 0 - 0.00%
2009-09-16 0 1.200 1.040 1.210 - - 0 0 - 0.383 0.332 0.386 - - 0 - 0.00%
2009-09-15 0 1.200 1.200 1.210 1.200 1.200 77,000 92,400 1.2000 0.383 0.383 0.386 0.383 0.383 241,291 0.3829 0.84%
2009-09-14 0 1.190 1.040 1.190 - - 0 0 - 0.380 0.332 0.380 - - 0 - -0.83%
2009-09-11 0 1.200 1.050 1.200 - - 0 0 - 0.383 0.335 0.383 - - 0 - 0.00%
2009-09-10 0 1.200 1.070 1.220 - - 0 0 - 0.383 0.341 0.389 - - 0 - 0.00%
2009-09-09 0 1.200 1.110 1.250 - - 0 0 - 0.383 0.354 0.399 - - 0 - 0.00%
2009-09-08 0 1.200 1.080 1.200 - - 0 0 - 0.383 0.345 0.383 - - 0 - -0.83%
2009-09-07 0 1.210 1.070 1.210 - - 0 0 - 0.386 0.341 0.386 - - 0 - 0.00%
2009-09-04 0 1.210 1.080 1.250 1.200 1.210 50,000 60,300 1.2060 0.386 0.345 0.399 0.383 0.386 156,682 0.3849 2.54%
2009-09-03 0 1.180 1.140 1.250 1.180 1.180 1,000 1,180 1.1800 0.377 0.364 0.399 0.377 0.377 3,134 0.3766 3.51%
2009-09-02 0 1.140 1.140 1.250 - - 0 0 - 0.364 0.364 0.399 - - 0 - 0.00%
2009-09-01 0 1.140 1.140 1.250 1.140 1.140 50,000 57,000 1.1400 0.364 0.364 0.399 0.364 0.364 156,682 0.3638 0.00%
2009-08-31 0 1.140 1.130 1.140 1.140 1.140 73,000 82,840 1.1348 0.364 0.361 0.364 0.364 0.364 228,756 0.3621 0.00%
2009-08-28 0 1.140 1.140 1.170 1.140 1.140 40,000 45,600 1.1400 0.364 0.364 0.373 0.364 0.364 125,346 0.3638 -0.87%
2009-08-27 0 1.150 1.150 1.220 1.140 1.150 83,000 95,250 1.1476 0.367 0.367 0.389 0.364 0.367 260,093 0.3662 1.77%
2009-08-26 0 1.130 1.130 1.160 1.110 1.130 23,000 25,930 1.1274 0.361 0.361 0.370 0.354 0.361 72,074 0.3598 4.63%
2009-08-25 0 1.080 1.060 1.250 1.050 1.080 122,000 130,860 1.0726 0.345 0.338 0.399 0.335 0.345 382,305 0.3423 1.89%
2009-08-24 0 1.060 1.060 1.070 1.050 1.060 16,000 16,900 1.0563 0.338 0.338 0.341 0.335 0.338 50,138 0.3371 -0.93%
2009-08-21 0 1.070 1.050 1.070 1.070 1.070 50,000 53,500 1.0700 0.341 0.335 0.341 0.341 0.341 156,682 0.3415 1.90%
2009-08-20 0 1.050 1.050 1.080 1.050 1.050 1,000 1,050 1.0500 0.335 0.335 0.345 0.335 0.335 3,134 0.3351 0.00%
2009-08-19 0 1.050 1.050 1.080 1.050 1.050 10,000 10,500 1.0500 0.335 0.335 0.345 0.335 0.335 31,336 0.3351 -0.94%
2009-08-18 0 1.060 1.060 1.070 1.050 1.080 622,000 658,060 1.0580 0.338 0.338 0.341 0.335 0.345 1,949,127 0.3376 0.95%
2009-08-17 0 1.050 1.080 1.100 - - 0 0 - 0.335 0.345 0.351 - - 0 - 0.00%
2009-08-14 0 1.050 1.030 1.090 - - 0 0 - 0.335 0.329 0.348 - - 0 - 0.00%
2009-08-13 0 1.050 1.020 1.080 - - 0 0 - 0.335 0.325 0.345 - - 0 - 0.00%
2009-08-12 0 1.050 1.050 1.060 1.050 1.050 29,000 30,450 1.0500 0.335 0.335 0.338 0.335 0.335 90,876 0.3351 1.94%
2009-08-11 0 1.030 1.030 1.060 1.030 1.030 8,000 8,240 1.0300 0.329 0.329 0.338 0.329 0.329 25,069 0.3287 0.00%
2009-08-10 0 1.030 1.020 1.060 - - 0 0 - 0.329 0.325 0.338 - - 0 - 0.00%
2009-08-07 0 1.030 1.030 1.090 1.030 1.040 182,000 188,810 1.0374 0.329 0.329 0.348 0.329 0.332 570,323 0.3311 -0.96%
2009-08-06 0 1.040 1.040 1.080 - - 20,000 20,800 1.0400 0.332 0.332 0.345 - - 62,673 0.3319 0.97%
2009-08-05 0 1.030 1.030 1.040 1.030 1.040 80,000 82,550 1.0319 0.329 0.329 0.332 0.329 0.332 250,692 0.3293 -1.90%
2009-08-04 0 1.050 1.050 1.070 1.050 1.050 28,000 29,400 1.0500 0.335 0.335 0.341 0.335 0.335 87,742 0.3351 0.00%
2009-08-03 0 1.050 1.050 1.090 1.050 1.050 100,000 105,000 1.0500 0.335 0.335 0.348 0.335 0.335 313,365 0.3351 -0.94%
2009-07-31 0 1.060 1.040 1.060 1.060 1.080 212,000 226,960 1.0706 0.338 0.332 0.338 0.338 0.345 664,333 0.3416 0.95%
2009-07-30 0 1.050 1.030 1.050 1.050 1.050 55,000 57,750 1.0500 0.335 0.329 0.335 0.335 0.335 172,350 0.3351 0.00%
2009-07-29 0 1.050 1.050 1.080 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2009-07-28 0 1.050 1.050 1.080 1.050 1.070 502,000 531,280 1.0583 0.335 0.335 0.345 0.335 0.341 1,573,090 0.3377 -1.87%
2009-07-27 0 1.070 1.050 1.070 1.040 1.070 239,000 252,220 1.0553 0.341 0.335 0.341 0.332 0.341 748,941 0.3368 4.90%
2009-07-24 0 1.020 1.020 1.040 1.000 1.020 317,000 319,380 1.0075 0.325 0.325 0.332 0.319 0.325 993,366 0.3215 3.03%
2009-07-23 0 0.990 0.990 1.000 0.980 0.990 302,000 297,860 0.9863 0.316 0.316 0.319 0.313 0.316 946,361 0.3147 0.00%
2009-07-22 0 0.990 0.980 1.010 0.990 1.010 454,000 449,990 0.9912 0.316 0.313 0.322 0.316 0.322 1,422,675 0.3163 0.00%
2009-07-21 0 0.990 0.990 1.010 0.990 0.990 85,000 84,150 0.9900 0.316 0.316 0.322 0.316 0.316 266,360 0.3159 -1.00%
2009-07-20 0 1.000 1.000 1.020 0.990 1.000 149,000 147,790 0.9919 0.319 0.319 0.325 0.316 0.319 466,913 0.3165 -0.99%
2009-07-17 0 1.010 0.990 1.010 1.010 1.010 256,000 254,860 0.9955 0.322 0.316 0.322 0.322 0.322 802,213 0.3177 1.00%
2009-07-16 0 1.000 1.000 1.010 0.980 0.980 210,000 205,800 0.9800 0.319 0.319 0.322 0.313 0.313 658,066 0.3127 2.04%
2009-07-15 0 0.980 0.980 1.000 0.980 0.980 23,000 22,540 0.9800 0.313 0.313 0.319 0.313 0.313 72,074 0.3127 0.10%
2009-07-14 0 0.979 0.970 1.000 - - 0 0 - 0.312 0.310 0.319 - - 0 - 0.01%
2009-07-13 0 0.990 0.960 1.000 0.990 1.000 30,000 29,900 0.9967 0.312 0.303 0.316 0.312 0.316 95,074 0.3145 -1.00%
2009-07-10 0 1.000 1.000 1.010 0.970 1.000 176,000 173,820 0.9876 0.316 0.316 0.319 0.306 0.316 557,770 0.3116 0.00%
2009-07-09 0 1.000 0.980 1.000 1.000 1.010 110,000 110,200 1.0018 0.316 0.309 0.316 0.316 0.319 348,606 0.3161 2.04%
2009-07-08 0 0.980 0.980 1.110 - - 0 0 - 0.309 0.309 0.350 - - 0 - 0.00%
2009-07-07 0 0.980 0.980 1.010 0.980 1.020 220,000 219,850 0.9993 0.309 0.309 0.319 0.309 0.322 697,212 0.3153 -2.00%
2009-07-06 0 1.000 0.990 1.100 1.000 1.020 126,000 127,110 1.0088 0.316 0.312 0.347 0.316 0.322 399,312 0.3183 0.00%
2009-07-03 0 1.000 1.000 1.100 1.000 1.000 20,000 20,000 1.0000 0.316 0.316 0.347 0.316 0.316 63,383 0.3155 -4.76%
2009-07-02 0 1.050 1.000 1.100 - - 0 0 - 0.331 0.316 0.347 - - 0 - 0.00%
2009-06-30 0 1.050 0.980 1.080 1.050 1.050 5,000 5,450 1.0900 0.331 0.309 0.341 0.331 0.331 15,846 0.3439 -5.41%
2009-06-29 0 1.110 1.060 1.110 1.120 1.120 20,000 22,400 1.1200 0.350 0.334 0.350 0.353 0.353 63,383 0.3534 -0.89%
2009-06-26 0 1.120 1.100 1.130 1.100 1.120 147,000 163,140 1.1098 0.353 0.347 0.357 0.347 0.353 465,864 0.3502 -0.88%
2009-06-25 0 1.130 1.110 1.160 1.130 1.130 50,000 56,500 1.1300 0.357 0.350 0.366 0.357 0.357 158,457 0.3566 -2.59%
2009-06-24 0 1.160 1.100 1.160 1.160 1.160 8,000 9,280 1.1600 0.366 0.347 0.366 0.366 0.366 25,353 0.3660 0.00%
2009-06-23 0 1.160 1.100 1.180 - - 0 0 - 0.366 0.347 0.372 - - 0 - 0.00%
2009-06-22 0 1.160 1.110 1.200 1.160 1.160 27,000 31,320 1.1600 0.366 0.350 0.379 0.366 0.366 85,567 0.3660 0.00%
2009-06-19 0 1.160 1.100 1.200 - - 0 0 - 0.366 0.347 0.379 - - 0 - 0.00%
2009-06-18 0 1.160 1.050 1.180 1.160 1.160 45,000 52,200 1.1600 0.366 0.331 0.372 0.366 0.366 142,612 0.3660 0.00%
2009-06-17 0 1.160 1.160 1.180 1.160 1.160 14,000 16,240 1.1600 0.366 0.366 0.372 0.366 0.366 44,368 0.3660 0.87%
2009-06-16 0 1.150 1.010 1.200 - - 0 0 - 0.363 0.319 0.379 - - 0 - 0.00%
2009-06-15 0 1.150 1.090 1.200 - - 0 0 - 0.363 0.344 0.379 - - 0 - 0.00%
2009-06-12 0 1.150 1.110 1.200 1.150 1.150 30,000 34,500 1.1500 0.363 0.350 0.379 0.363 0.363 95,074 0.3629 0.00%
2009-06-11 0 1.150 1.150 1.250 - - 0 0 - 0.363 0.363 0.394 - - 0 - 0.00%
2009-06-10 0 1.150 1.140 1.150 1.150 1.200 35,000 41,250 1.1786 0.363 0.360 0.363 0.363 0.379 110,920 0.3719 -4.17%
2009-06-09 0 1.200 1.120 1.300 1.200 1.200 51,000 61,200 1.2000 0.379 0.353 0.410 0.379 0.379 161,626 0.3787 -4.76%
2009-06-08 0 1.260 1.110 1.260 - - 0 0 - 0.398 0.350 0.398 - - 0 - 0.00%
2009-06-05 0 1.260 1.230 1.280 1.230 1.260 79,000 98,970 1.2528 0.398 0.388 0.404 0.388 0.398 250,363 0.3953 2.44%
2009-06-04 0 1.230 1.170 1.230 1.230 1.230 1,000 1,230 1.2300 0.388 0.369 0.388 0.388 0.388 3,169 0.3881 0.00%
2009-06-03 0 1.230 1.200 1.230 - - 0 0 - 0.388 0.379 0.388 - - 0 - -2.38%
2009-06-02 0 1.260 1.140 1.260 1.240 1.260 50,000 62,600 1.2520 0.398 0.360 0.398 0.391 0.398 158,457 0.3951 8.62%
2009-06-01 0 1.160 1.160 1.250 - - 0 0 - 0.366 0.366 0.394 - - 0 - 0.00%
2009-05-29 0 1.160 1.160 1.250 1.140 1.150 86,000 98,800 1.1488 0.366 0.366 0.394 0.360 0.363 272,547 0.3625 1.75%
2009-05-27 0 1.140 1.110 1.150 1.140 1.180 155,000 179,290 1.1567 0.360 0.350 0.363 0.360 0.372 491,218 0.3650 -8.06%
2009-05-26 0 1.240 1.240 1.250 - - 0 0 - 0.391 0.391 0.394 - - 0 - 6.90%
2009-05-25 0 1.160 1.110 1.170 - - 0 0 - 0.366 0.350 0.369 - - 0 - 0.00%
2009-05-22 0 1.160 1.160 1.250 1.160 1.160 19,000 22,040 1.1600 0.366 0.366 0.394 0.366 0.366 60,214 0.3660 0.87%
2009-05-21 0 1.150 1.100 1.150 1.110 1.190 122,000 138,740 1.1372 0.363 0.347 0.363 0.350 0.375 386,636 0.3588 0.00%
2009-05-20 0 1.150 1.120 1.150 1.050 1.150 195,000 215,090 1.1030 0.363 0.353 0.363 0.331 0.363 617,984 0.3481 0.00%
2009-05-19 0 1.150 1.110 1.180 1.130 1.150 102,000 116,760 1.1447 0.363 0.350 0.372 0.357 0.363 323,253 0.3612 4.55%
2009-05-18 0 1.100 1.080 1.150 1.080 1.100 201,000 221,080 1.0999 0.347 0.341 0.363 0.341 0.347 636,998 0.3471 1.85%
2009-05-15 0 1.080 1.080 1.250 1.080 1.080 1,000 1,080 1.0800 0.341 0.341 0.394 0.341 0.341 3,169 0.3408 0.00%
2009-05-14 0 1.080 1.020 1.080 - - 0 0 - 0.341 0.322 0.341 - - 0 - -8.47%
2009-05-13 0 1.180 1.020 1.180 - - 0 0 - 0.372 0.322 0.372 - - 0 - 0.00%
2009-05-12 0 1.180 0.920 1.180 - - 0 0 - 0.372 0.290 0.372 - - 0 - -5.60%
2009-05-11 0 1.250 1.020 1.250 1.250 1.250 1,000 1,250 1.2500 0.394 0.322 0.394 0.394 0.394 3,169 0.3944 10.62%
2009-05-08 0 1.130 1.100 1.240 - - 0 0 - 0.357 0.347 0.391 - - 0 - 0.00%
2009-05-07 0 1.130 0.960 1.250 - - 0 0 - 0.357 0.303 0.394 - - 0 - 0.00%
2009-05-06 0 1.130 1.100 1.200 - - 0 0 - 0.357 0.347 0.379 - - 0 - 0.00%
2009-05-05 0 1.130 1.130 1.180 - - 0 0 - 0.357 0.357 0.372 - - 0 - 3.67%
2009-05-04 0 1.090 1.000 1.180 - - 0 0 - 0.344 0.316 0.372 - - 0 - 0.00%
2009-04-30 0 1.090 1.090 1.200 - - 0 0 - 0.344 0.344 0.379 - - 0 - 0.00%
2009-04-29 0 1.090 1.050 1.150 0.980 1.150 13,000 14,290 1.0992 0.344 0.331 0.363 0.309 0.363 41,199 0.3469 -3.54%
2009-04-28 0 1.130 1.040 1.200 1.000 1.130 11,000 11,130 1.0118 0.357 0.328 0.379 0.316 0.357 34,861 0.3193 -5.83%
2009-04-27 0 1.200 0.980 1.250 1.200 1.200 45,000 54,000 1.2000 0.379 0.309 0.394 0.379 0.379 142,612 0.3787 0.00%
2009-04-24 0 1.200 1.080 1.250 - - 0 0 - 0.379 0.341 0.394 - - 0 - 0.00%
2009-04-23 0 1.200 1.070 1.250 - - 0 0 - 0.379 0.338 0.394 - - 0 - 0.00%
2009-04-22 0 1.200 1.180 1.240 1.200 1.200 100,000 120,000 1.2000 0.379 0.372 0.391 0.379 0.379 316,915 0.3787 0.00%
2009-04-21 0 1.200 1.070 1.250 - - 0 0 - 0.379 0.338 0.394 - - 0 - 0.00%
2009-04-20 0 1.200 1.050 1.250 - - 0 0 - 0.379 0.331 0.394 - - 0 - 0.00%
2009-04-17 0 1.200 1.010 1.250 - - 0 0 - 0.379 0.319 0.394 - - 0 - 0.00%
2009-04-16 0 1.200 1.100 1.200 - - 0 0 - 0.379 0.347 0.379 - - 0 - -4.00%
2009-04-15 0 1.250 1.050 1.250 1.250 1.250 1,000 1,250 1.2500 0.394 0.331 0.394 0.394 0.394 3,169 0.3944 5.93%
2009-04-14 0 1.180 0.960 1.180 - - 0 0 - 0.372 0.303 0.372 - - 0 - 0.00%
2009-04-09 0 1.180 0.970 1.180 - - 0 0 - 0.372 0.306 0.372 - - 0 - 0.00%
2009-04-08 0 1.180 1.060 1.180 - - 0 0 - 0.372 0.334 0.372 - - 0 - 0.00%
2009-04-07 0 1.180 1.180 1.200 - - 0 0 - 0.372 0.372 0.379 - - 0 - 7.27%
2009-04-06 0 1.100 1.100 1.180 1.100 1.100 2,000 2,200 1.1000 0.347 0.347 0.372 0.347 0.347 6,338 0.3471 -8.33%
2009-04-03 0 1.200 1.040 1.200 - - 0 0 - 0.379 0.328 0.379 - - 0 - 0.00%
2009-04-02 0 1.200 1.060 1.200 - - 0 0 - 0.379 0.334 0.379 - - 0 - 0.00%
2009-04-01 0 1.200 1.050 1.200 - - 0 0 - 0.379 0.331 0.379 - - 0 - 0.00%
2009-03-31 0 1.200 0.960 1.200 1.200 1.200 100,000 120,000 1.2000 0.379 0.303 0.379 0.379 0.379 316,915 0.3787 0.00%
2009-03-30 0 1.200 1.100 1.200 - - 0 0 - 0.379 0.347 0.379 - - 0 - -2.44%
2009-03-27 0 1.230 1.100 1.240 1.230 1.230 1,000 1,230 1.2300 0.388 0.347 0.391 0.388 0.388 3,169 0.3881 4.24%
2009-03-26 0 1.180 1.000 1.180 - - 0 0 - 0.372 0.316 0.372 - - 0 - 0.00%
2009-03-25 0 1.180 1.020 1.180 - - 0 0 - 0.372 0.322 0.372 - - 0 - 0.00%
2009-03-24 0 1.180 1.000 1.200 - - 0 0 - 0.372 0.316 0.379 - - 0 - 0.00%
2009-03-23 0 1.180 1.080 1.180 - - 0 0 - 0.372 0.341 0.372 - - 0 - -1.67%
2009-03-20 0 1.200 1.030 1.200 1.200 1.200 110,000 132,000 1.2000 0.379 0.325 0.379 0.379 0.379 348,606 0.3787 0.00%
2009-03-19 0 1.200 0.800 1.200 - - 0 0 - 0.379 0.252 0.379 - - 0 - 0.00%
2009-03-18 0 1.200 1.020 1.200 - - 0 0 - 0.379 0.322 0.379 - - 0 - 0.00%
2009-03-17 0 1.200 1.020 1.200 1.200 1.200 50,000 60,000 1.2000 0.379 0.322 0.379 0.379 0.379 158,457 0.3787 0.00%
2009-03-16 0 1.200 1.010 1.240 - - 0 0 - 0.379 0.319 0.391 - - 0 - 0.00%
2009-03-13 0 1.200 1.160 1.200 - - 0 0 - 0.379 0.366 0.379 - - 0 - 0.00%
2009-03-12 0 1.200 1.130 1.200 1.220 1.230 60,000 73,700 1.2283 0.379 0.357 0.379 0.385 0.388 190,149 0.3876 0.00%
2009-03-11 0 1.200 1.100 1.230 1.000 1.200 30,000 33,000 1.1000 0.379 0.347 0.388 0.316 0.379 95,074 0.3471 0.84%
2009-03-10 0 1.190 0.700 1.190 - - 0 0 - 0.375 0.221 0.375 - - 0 - 0.00%
2009-03-09 0 1.190 0.700 1.200 - - 0 0 - 0.375 0.221 0.379 - - 0 - 0.00%
2009-03-06 0 1.190 0.900 1.200 - - 0 0 - 0.375 0.284 0.379 - - 0 - 0.00%
2009-03-05 0 1.190 1.100 1.200 1.190 1.190 10,000 11,900 1.1900 0.375 0.347 0.379 0.375 0.375 31,691 0.3755 -2.46%
2009-03-04 0 1.220 1.190 1.220 1.040 1.220 11,000 11,620 1.0564 0.385 0.375 0.385 0.328 0.385 34,861 0.3333 -1.61%
2009-03-03 0 1.240 0.880 1.240 - - 0 0 - 0.391 0.278 0.391 - - 0 - 0.00%
2009-03-02 0 1.240 0.880 1.240 - - 0 0 - 0.391 0.278 0.391 - - 0 - 0.00%
2009-02-27 0 1.240 0.900 1.250 1.240 1.240 5,000 6,200 1.2400 0.391 0.284 0.394 0.391 0.391 15,846 0.3913 1.64%
2009-02-26 0 1.220 0.900 1.220 - - 0 0 - 0.385 0.284 0.385 - - 0 - 0.00%
2009-02-25 0 1.220 0.860 1.220 - - 0 0 - 0.385 0.271 0.385 - - 0 - -1.61%
2009-02-24 0 1.240 0.920 1.240 - - 0 0 - 0.391 0.290 0.391 - - 0 - -0.80%
2009-02-23 0 1.250 0.920 1.250 - - 0 0 - 0.394 0.290 0.394 - - 0 - 0.00%
2009-02-20 0 1.250 0.920 1.250 - - 0 0 - 0.394 0.290 0.394 - - 0 - 0.00%
2009-02-19 0 1.250 0.920 1.250 1.200 1.250 2,149 2,636 1.2266 0.394 0.290 0.394 0.379 0.394 6,810 0.3870 0.81%
2009-02-18 0 1.240 0.910 1.250 - - 0 0 - 0.391 0.287 0.394 - - 0 - 0.00%
2009-02-17 0 1.240 0.930 1.240 - - 0 0 - 0.391 0.293 0.391 - - 0 - -0.80%
2009-02-16 0 1.250 0.940 1.250 - - 0 0 - 0.394 0.297 0.394 - - 0 - 0.00%
2009-02-13 0 1.250 0.950 1.250 - - 0 0 - 0.394 0.300 0.394 - - 0 - 0.00%
2009-02-12 0 1.250 0.890 1.250 - - 0 0 - 0.394 0.281 0.394 - - 0 - 0.00%
2009-02-11 0 1.250 0.890 1.250 - - 0 0 - 0.394 0.281 0.394 - - 0 - 0.00%
2009-02-10 0 1.250 0.890 1.250 - - 0 0 - 0.394 0.281 0.394 - - 0 - 0.00%
2009-02-09 0 1.250 0.930 1.250 - - 0 0 - 0.394 0.293 0.394 - - 0 - 0.00%
2009-02-06 0 1.250 1.040 1.250 - - 0 0 - 0.394 0.328 0.394 - - 0 - 0.00%
2009-02-05 0 1.250 0.890 1.250 - - 0 0 - 0.394 0.281 0.394 - - 0 - 0.00%
2009-02-04 0 1.250 0.890 1.250 1.250 1.250 31,000 38,750 1.2500 0.394 0.281 0.394 0.394 0.394 98,244 0.3944 0.00%
2009-02-03 0 1.250 0.910 1.250 - - 0 0 - 0.394 0.287 0.394 - - 0 - 0.00%
2009-02-02 0 1.250 0.850 1.250 - - 0 0 - 0.394 0.268 0.394 - - 0 - 0.00%
2009-01-30 0 1.250 1.000 1.250 - - 0 0 - 0.394 0.316 0.394 - - 0 - 0.00%
2009-01-29 0 1.250 0.900 1.250 1.250 1.250 3,000 3,750 1.2500 0.394 0.284 0.394 0.394 0.394 9,507 0.3944 0.00%
2009-01-23 0 1.250 1.200 1.250 - - 0 0 - 0.394 0.379 0.394 - - 0 - 0.00%
2009-01-22 0 1.250 0.820 1.250 - - 0 0 - 0.394 0.259 0.394 - - 0 - 0.00%
2009-01-21 0 1.250 0.800 1.250 - - 0 0 - 0.394 0.252 0.394 - - 0 - 0.00%
2009-01-20 0 1.250 0.780 1.250 - - 0 0 - 0.394 0.246 0.394 - - 0 - 0.00%
2009-01-19 0 1.250 0.810 1.250 - - 0 0 - 0.394 0.256 0.394 - - 0 - 0.00%
2009-01-16 0 1.250 0.710 1.250 - - 0 0 - 0.394 0.224 0.394 - - 0 - 0.00%
2009-01-15 0 1.250 0.550 1.250 - - 0 0 - 0.394 0.174 0.394 - - 0 - 0.00%
2009-01-14 0 1.250 0.850 1.250 - - 0 0 - 0.394 0.268 0.394 - - 0 - 0.00%
2009-01-13 0 1.250 1.260 1.300 - - 0 0 - 0.394 0.398 0.410 - - 0 - 0.00%
2009-01-12 0 1.250 1.250 1.300 - - 100,000 118,000 1.1800 0.394 0.394 0.410 - - 316,915 0.3723 5.93%
2009-01-09 0 1.180 0.540 1.300 - - 0 0 - 0.372 0.170 0.410 - - 0 - 0.00%
2009-01-08 0 1.180 0.600 1.300 - - 0 0 - 0.372 0.189 0.410 - - 0 - 0.00%
2009-01-07 0 1.180 1.180 1.300 - - 0 0 - 0.372 0.372 0.410 - - 0 - 1.72%
2009-01-06 0 1.160 0.910 1.300 - - 0 0 - 0.366 0.287 0.410 - - 0 - 0.00%
2009-01-05 0 1.160 0.920 1.300 - - 0 0 - 0.366 0.290 0.410 - - 0 - 0.00%
2009-01-02 0 1.160 0.540 1.300 - - 0 0 - 0.366 0.170 0.410 - - 0 - 0.00%
2008-12-31 0 1.160 0.520 1.300 - - 0 0 - 0.366 0.164 0.410 - - 0 - 0.00%
2008-12-30 0 1.160 1.160 1.300 1.160 1.160 7,000 8,120 1.1600 0.366 0.366 0.410 0.366 0.366 22,184 0.3660 -0.44%
2008-12-29 0 1.200 0.520 1.300 - - 0 0 - 0.368 0.159 0.398 - - 0 - 0.00%
2008-12-24 0 1.200 0.520 1.300 - - 0 0 - 0.368 0.159 0.398 - - 0 - 0.00%
2008-12-23 0 1.200 0.630 1.600 1.200 1.200 45,000 54,000 1.2000 0.368 0.193 0.490 0.368 0.368 146,882 0.3676 0.00%
2008-12-22 0 1.200 0.850 1.200 - - 0 0 - 0.368 0.260 0.368 - - 0 - 0.00%
2008-12-19 0 1.200 0.800 1.200 - - 0 0 - 0.368 0.245 0.368 - - 0 - 0.00%
2008-12-18 0 1.200 0.830 1.200 - - 0 0 - 0.368 0.254 0.368 - - 0 - 0.00%
2008-12-17 0 1.200 0.810 1.200 - - 0 0 - 0.368 0.248 0.368 - - 0 - 0.00%
2008-12-16 0 1.200 0.810 1.200 - - 0 0 - 0.368 0.248 0.368 - - 0 - 0.00%
2008-12-15 0 1.200 0.510 1.200 1.200 1.200 11,000 13,200 1.2000 0.368 0.156 0.368 0.368 0.368 35,905 0.3676 0.00%
2008-12-12 0 1.200 0.810 1.200 - - 0 0 - 0.368 0.248 0.368 - - 0 - 0.00%
2008-12-11 0 1.200 0.510 1.200 - - 0 0 - 0.368 0.156 0.368 - - 0 - 0.00%
2008-12-10 0 1.200 0.510 1.200 - - 0 0 - 0.368 0.156 0.368 - - 0 - 0.00%
2008-12-09 0 1.200 0.730 1.200 - - 0 0 - 0.368 0.224 0.368 - - 0 - 0.00%
2008-12-08 0 1.200 0.510 1.200 - - 0 0 - 0.368 0.156 0.368 - - 0 - -0.83%
2008-12-05 0 1.210 0.850 1.210 - - 0 0 - 0.371 0.260 0.371 - - 0 - 0.00%
2008-12-04 0 1.210 0.830 1.210 - - 0 0 - 0.371 0.254 0.371 - - 0 - 0.00%
2008-12-03 0 1.210 0.630 1.200 - - 0 0 - 0.371 0.193 0.368 - - 0 - -0.82%
2008-12-02 0 1.220 0.710 1.230 - - 0 0 - 0.374 0.218 0.377 - - 0 - 0.00%
2008-12-01 0 1.220 0.510 1.220 1.220 1.220 2,000 2,440 1.2200 0.374 0.156 0.374 0.374 0.374 6,528 0.3738 2.52%
2008-11-28 0 1.190 1.190 1.200 1.190 1.190 7,000 8,330 1.1900 0.365 0.365 0.368 0.365 0.365 22,848 0.3646 0.00%
2008-11-27 0 1.190 0.640 1.190 - - 0 0 - 0.365 0.196 0.365 - - 0 - 0.00%
2008-11-26 0 1.190 0.560 1.190 - - 0 0 - 0.365 0.172 0.365 - - 0 - 0.00%
2008-11-25 0 1.190 0.540 1.190 - - 0 0 - 0.365 0.165 0.365 - - 0 - 0.00%
2008-11-24 0 1.190 0.540 1.200 - - 0 0 - 0.365 0.165 0.368 - - 0 - 0.00%
2008-11-21 0 1.190 0.710 1.200 - - 0 0 - 0.365 0.218 0.368 - - 0 - 0.00%
2008-11-20 0 1.190 0.610 1.190 - - 0 0 - 0.365 0.187 0.365 - - 0 - 0.00%
2008-11-19 0 1.190 0.610 1.190 - - 0 0 - 0.365 0.187 0.365 - - 0 - -0.83%
2008-11-18 0 1.200 0.540 1.200 1.200 1.200 80,000 96,000 1.2000 0.368 0.165 0.368 0.368 0.368 261,124 0.3676 -4.76%
2008-11-17 0 1.260 0.810 1.260 - - 0 0 - 0.386 0.248 0.386 - - 0 - 0.00%
2008-11-14 0 1.260 1.260 1.290 1.230 1.230 1,000 1,230 1.2300 0.386 0.386 0.395 0.377 0.377 3,264 0.3768 5.00%
2008-11-13 0 1.200 0.810 1.700 1.200 1.200 1,000 1,200 1.2000 0.368 0.248 0.521 0.368 0.368 3,264 0.3676 1.69%
2008-11-12 0 1.180 0.890 1.300 - - 0 0 - 0.362 0.273 0.398 - - 0 - 0.00%
2008-11-11 0 1.180 0.800 1.300 - - 0 0 - 0.362 0.245 0.398 - - 0 - 0.00%
2008-11-10 0 1.180 0.590 1.200 - - 0 0 - 0.362 0.181 0.368 - - 0 - 0.00%
2008-11-07 0 1.180 0.600 1.180 - - 0 0 - 0.362 0.184 0.362 - - 0 - 0.00%
2008-11-06 0 1.180 0.540 1.180 - - 0 0 - 0.362 0.165 0.362 - - 0 - -1.67%
2008-11-05 0 1.200 0.550 1.220 - - 0 0 - 0.368 0.169 0.374 - - 0 - 0.00%
2008-11-04 0 1.200 0.740 1.200 - - 0 0 - 0.368 0.227 0.368 - - 0 - -0.83%
2008-11-03 0 1.210 1.100 1.210 1.240 1.290 2,000 2,530 1.2650 0.371 0.337 0.371 0.380 0.395 6,528 0.3876 -2.42%
2008-10-31 0 1.240 0.550 1.260 - - 0 0 - 0.380 0.169 0.386 - - 0 - 0.00%
2008-10-30 0 1.240 0.700 1.240 - - 0 0 - 0.380 0.214 0.380 - - 0 - 0.00%
2008-10-29 0 1.240 0.520 1.240 1.240 1.250 145,000 177,900 1.2269 0.380 0.159 0.380 0.380 0.383 473,287 0.3759 0.00%
2008-10-28 0 1.240 0.610 1.240 - - 0 0 - 0.380 0.187 0.380 - - 0 - 0.00%
2008-10-27 0 1.240 0.530 1.240 - - 0 0 - 0.380 0.162 0.380 - - 0 - 0.00%
2008-10-24 0 1.240 0.680 1.250 1.240 1.240 100,000 124,000 1.2400 0.380 0.208 0.383 0.380 0.380 326,405 0.3799 -0.80%
2008-10-23 0 1.250 - 1.250 1.250 1.300 17,000 21,300 1.2529 0.383 - 0.383 0.383 0.398 55,489 0.3839 0.81%
2008-10-22 0 1.240 0.810 1.240 - - 0 0 - 0.380 0.248 0.380 - - 0 - -0.80%
2008-10-21 0 1.250 0.900 1.250 1.320 1.320 1,000 1,320 1.3200 0.383 0.276 0.383 0.404 0.404 3,264 0.4044 0.00%
2008-10-20 0 1.250 0.710 1.250 1.300 1.300 1,000 1,300 1.3000 0.383 0.218 0.383 0.398 0.398 3,264 0.3983 0.81%
2008-10-17 0 1.240 1.020 1.240 1.240 1.240 50,000 62,000 1.2400 0.380 0.312 0.380 0.380 0.380 163,202 0.3799 1.64%
2008-10-16 0 1.220 0.990 1.220 - - 0 0 - 0.374 0.303 0.374 - - 0 - 0.00%
2008-10-15 0 1.220 1.010 1.220 - - 0 0 - 0.374 0.309 0.374 - - 0 - 0.00%
2008-10-14 0 1.220 1.220 1.230 1.200 1.300 168,000 206,780 1.2308 0.374 0.374 0.377 0.368 0.398 548,360 0.3771 -12.23%
2008-10-13 0 1.390 1.290 1.390 1.400 1.400 300,000 420,000 1.4000 0.426 0.395 0.426 0.429 0.429 979,215 0.4289 6.92%
2008-10-10 0 1.300 0.840 1.300 1.300 1.490 42,000 61,600 1.4667 0.398 0.257 0.398 0.398 0.456 137,090 0.4493 -12.75%
2008-10-09 0 1.490 1.320 1.490 1.390 1.490 438,000 613,290 1.4002 0.456 0.404 0.456 0.426 0.456 1,429,653 0.4290 -0.67%
2008-10-08 0 1.500 1.360 1.500 1.500 1.540 602,000 903,080 1.5001 0.460 0.417 0.460 0.460 0.472 1,964,957 0.4596 -6.25%
2008-10-06 0 1.600 1.390 1.600 - - 0 0 - 0.490 0.426 0.490 - - 0 - -1.84%
2008-10-03 0 1.630 1.400 1.620 1.630 1.630 7,000 11,410 1.6300 0.499 0.429 0.496 0.499 0.499 22,848 0.4994 -1.21%
2008-10-02 0 1.650 1.410 1.670 - - 0 0 - 0.506 0.432 0.512 - - 0 - 0.00%
2008-09-30 0 1.650 1.450 1.650 1.680 1.700 80,000 135,400 1.6925 0.506 0.444 0.506 0.515 0.521 261,124 0.5185 -2.37%
2008-09-29 0 1.690 1.410 1.690 1.690 1.690 1,000 1,690 1.6900 0.518 0.432 0.518 0.518 0.518 3,264 0.5178 2.42%
2008-09-26 0 1.650 1.620 1.650 1.460 1.670 3,000 4,590 1.5300 0.506 0.496 0.506 0.447 0.512 9,792 0.4687 -2.37%
2008-09-25 0 1.690 1.460 1.690 1.700 1.700 200,000 340,000 1.7000 0.518 0.447 0.518 0.521 0.521 652,810 0.5208 -0.59%
2008-09-24 0 1.700 1.500 1.700 - - 0 0 - 0.521 0.460 0.521 - - 0 - -1.73%
2008-09-23 0 1.730 1.500 1.730 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2008-09-22 0 1.730 1.530 1.730 1.780 1.780 1,000 1,780 1.7800 0.530 0.469 0.530 0.545 0.545 3,264 0.5453 0.00%
2008-09-19 0 1.730 1.460 1.740 1.730 1.730 1,000 1,730 1.7300 0.530 0.447 0.533 0.530 0.530 3,264 0.5300 1.76%
2008-09-18 0 1.700 1.500 1.700 1.720 1.720 200,000 344,000 1.7200 0.521 0.460 0.521 0.527 0.527 652,810 0.5270 -2.30%
2008-09-17 0 1.740 1.540 1.740 - - 0 0 - 0.533 0.472 0.533 - - 0 - 0.00%
2008-09-16 0 1.740 1.610 1.740 1.760 1.780 116,000 206,160 1.7772 0.533 0.493 0.533 0.539 0.545 378,630 0.5445 -2.25%
2008-09-12 0 1.780 1.700 1.790 1.600 1.780 73,000 123,610 1.6933 0.545 0.521 0.548 0.490 0.545 238,276 0.5188 -1.11%
2008-09-11 0 1.800 1.600 1.800 1.800 1.800 100,000 180,000 1.8000 0.551 0.490 0.551 0.551 0.551 326,405 0.5515 4.65%
2008-09-10 0 1.720 1.720 1.790 - - 0 0 - 0.527 0.527 0.548 - - 0 - 0.00%
2008-09-09 0 1.720 1.740 1.800 1.600 1.610 14,000 22,460 1.6043 0.527 0.533 0.551 0.490 0.493 45,697 0.4915 -2.82%
2008-09-08 0 1.770 1.770 1.780 1.700 1.700 1,000 1,700 1.7000 0.542 0.542 0.545 0.521 0.521 3,264 0.5208 4.12%
2008-09-05 0 1.700 1.500 1.700 1.700 1.700 3,000 5,100 1.7000 0.521 0.460 0.521 0.521 0.521 9,792 0.5208 0.00%
2008-09-04 0 1.700 1.600 1.750 - - 0 0 - 0.521 0.490 0.536 - - 0 - 0.00%
2008-09-03 0 1.700 1.600 1.700 - - 0 0 - 0.521 0.490 0.521 - - 0 - -2.86%
2008-09-02 0 1.750 1.610 1.750 - - 0 0 - 0.536 0.493 0.536 - - 0 - -1.69%
2008-09-01 0 1.780 1.600 1.780 1.780 1.780 90,000 160,200 1.7800 0.545 0.490 0.545 0.545 0.545 293,764 0.5453 -1.11%
2008-08-29 0 1.800 1.610 1.800 1.600 1.800 35,000 60,760 1.7360 0.551 0.493 0.551 0.490 0.551 114,242 0.5319 1.12%
2008-08-28 0 1.780 1.600 1.780 - - 0 0 - 0.545 0.490 0.545 - - 0 - 0.00%
2008-08-27 0 1.780 1.610 1.800 - - 0 0 - 0.545 0.493 0.551 - - 0 - 0.00%
2008-08-26 0 1.780 1.780 1.800 1.600 1.600 1,000 1,600 1.6000 0.545 0.545 0.551 0.490 0.490 3,264 0.4902 -1.11%
2008-08-25 0 1.800 1.600 1.800 1.830 1.830 1,000 1,830 1.8300 0.551 0.490 0.551 0.561 0.561 3,264 0.5607 0.00%
2008-08-21 0 1.800 1.600 1.850 - - 0 0 - 0.551 0.490 0.567 - - 0 - 0.00%
2008-08-20 0 1.800 1.600 1.800 - - 0 0 - 0.551 0.490 0.551 - - 0 - 0.00%
2008-08-19 0 1.800 1.600 1.800 - - 0 0 - 0.551 0.490 0.551 - - 0 - 0.00%
2008-08-18 0 1.800 1.600 1.800 - - 0 0 - 0.551 0.490 0.551 - - 0 - 0.00%
2008-08-15 0 1.800 1.600 1.800 1.900 1.900 20,000 38,000 1.9000 0.551 0.490 0.551 0.582 0.582 65,281 0.5821 -4.26%
2008-08-14 0 1.880 1.600 1.800 1.800 1.980 190,000 357,200 1.8800 0.576 0.490 0.551 0.551 0.607 620,169 0.5760 5.62%
2008-08-13 0 1.780 1.600 1.820 1.780 1.780 20,000 35,600 1.7800 0.545 0.490 0.558 0.545 0.545 65,281 0.5453 0.00%
2008-08-12 0 1.780 1.600 1.790 1.680 1.780 51,000 88,970 1.7445 0.545 0.490 0.548 0.515 0.545 166,466 0.5345 3.49%
2008-08-11 0 1.720 1.600 1.780 1.720 1.720 60,000 103,200 1.7200 0.527 0.490 0.545 0.527 0.527 195,843 0.5270 0.00%
2008-08-08 0 1.720 1.600 1.730 1.720 1.720 30,000 51,600 1.7200 0.527 0.490 0.530 0.527 0.527 97,921 0.5270 0.00%
2008-08-07 0 1.720 1.600 1.750 1.720 1.720 30,000 51,600 1.7200 0.527 0.490 0.536 0.527 0.527 97,921 0.5270 -2.27%
2008-08-05 0 1.760 1.650 1.830 1.780 1.780 30,000 53,400 1.7800 0.539 0.506 0.561 0.545 0.545 97,921 0.5453 -4.35%
2008-08-04 0 1.840 1.690 1.840 1.640 1.900 70,000 129,400 1.8486 0.564 0.518 0.564 0.502 0.582 228,483 0.5663 0.00%
2008-08-01 0 1.840 1.660 1.850 1.840 1.840 30,000 55,200 1.8400 0.564 0.509 0.567 0.564 0.564 97,921 0.5637 -0.54%
2008-07-31 0 1.850 1.660 1.870 1.850 1.850 50,000 92,500 1.8500 0.567 0.509 0.573 0.567 0.567 163,202 0.5668 -1.07%
2008-07-30 0 1.870 1.680 1.870 1.870 1.870 40,000 74,800 1.8700 0.573 0.515 0.573 0.573 0.573 130,562 0.5729 0.00%
2008-07-29 0 1.870 1.680 1.870 1.840 1.870 220,000 409,900 1.8632 0.573 0.515 0.573 0.564 0.573 718,091 0.5708 -0.53%
2008-07-28 0 1.880 1.680 1.940 1.880 1.880 40,000 75,200 1.8800 0.576 0.515 0.594 0.576 0.576 130,562 0.5760 -3.09%
2008-07-25 0 1.940 1.700 1.900 1.950 1.970 60,000 117,400 1.9567 0.594 0.521 0.582 0.597 0.604 195,843 0.5995 3.74%
2008-07-24 0 1.870 1.790 1.860 1.800 1.890 238,000 440,940 1.8527 0.573 0.548 0.570 0.551 0.579 776,844 0.5676 1.08%
2008-07-23 0 1.850 1.810 1.850 1.840 1.920 50,000 92,800 1.8560 0.567 0.555 0.567 0.564 0.588 163,202 0.5686 -4.15%
2008-07-22 0 1.930 1.810 1.900 1.860 1.930 50,000 95,800 1.9160 0.591 0.555 0.582 0.570 0.591 163,202 0.5870 -0.52%
2008-07-21 0 1.940 1.860 1.940 1.960 1.960 20,000 39,200 1.9600 0.594 0.570 0.594 0.600 0.600 65,281 0.6005 -1.52%
2008-07-18 0 1.970 1.860 1.970 1.970 1.980 70,000 138,200 1.9743 0.604 0.570 0.604 0.604 0.607 228,483 0.6049 0.00%
2008-07-17 0 1.970 1.860 1.980 1.970 1.970 100,000 197,000 1.9700 0.604 0.570 0.607 0.604 0.604 326,405 0.6035 0.00%
2008-07-16 0 1.970 1.860 1.980 1.970 1.970 80,000 157,600 1.9700 0.604 0.570 0.607 0.604 0.604 261,124 0.6035 -0.51%
2008-07-15 0 1.980 1.860 1.990 1.980 1.980 60,000 118,800 1.9800 0.607 0.570 0.610 0.607 0.607 195,843 0.6066 0.51%
2008-07-14 0 1.970 1.860 2.000 1.950 1.970 80,672 165,872 2.0561 0.604 0.570 0.613 0.597 0.604 263,317 0.6299 2.19%
2008-07-11 0 2.000 1.990 2.000 1.990 2.000 106,000 211,100 1.9915 0.591 0.588 0.591 0.588 0.591 358,966 0.5881 0.00%
2008-07-10 0 2.000 1.900 2.000 1.970 2.000 114,000 226,020 1.9826 0.591 0.561 0.591 0.582 0.591 386,058 0.5855 1.01%
2008-07-09 0 1.980 1.900 1.990 1.950 1.980 140,000 276,000 1.9714 0.585 0.561 0.588 0.576 0.585 474,106 0.5821 -0.50%
2008-07-08 0 1.990 1.840 1.990 1.980 1.990 62,000 122,780 1.9803 0.588 0.543 0.588 0.585 0.588 209,961 0.5848 0.00%
2008-07-07 0 1.990 1.960 1.990 1.980 1.990 100,000 198,700 1.9870 0.588 0.579 0.588 0.585 0.588 338,647 0.5867 1.02%
2008-07-04 0 1.970 1.900 1.970 1.970 1.970 40,000 78,800 1.9700 0.582 0.561 0.582 0.582 0.582 135,459 0.5817 -1.01%
2008-07-03 0 1.990 1.900 1.990 1.990 1.990 20,000 39,800 1.9900 0.588 0.561 0.588 0.588 0.588 67,729 0.5876 1.53%
2008-07-02 0 1.960 1.820 1.960 1.970 1.970 100,000 197,000 1.9700 0.579 0.537 0.579 0.582 0.582 338,647 0.5817 -0.51%
2008-06-30 0 1.970 1.800 1.980 1.970 1.990 70,000 138,500 1.9786 0.582 0.532 0.585 0.582 0.588 237,053 0.5843 0.51%
2008-06-27 0 1.960 1.810 1.960 1.960 2.000 155,000 305,300 1.9697 0.579 0.534 0.579 0.579 0.591 524,903 0.5816 -0.51%
2008-06-26 0 1.970 1.810 1.980 1.970 1.970 110,000 216,700 1.9700 0.582 0.534 0.585 0.582 0.582 372,512 0.5817 -0.51%
2008-06-25 0 1.980 1.800 1.980 1.990 2.000 100,000 199,300 1.9930 0.585 0.532 0.585 0.588 0.591 338,647 0.5885 1.54%
2008-06-24 0 1.950 1.800 2.000 1.880 1.950 145,000 274,890 1.8958 0.576 0.532 0.591 0.555 0.576 491,038 0.5598 5.41%
2008-06-23 0 1.850 1.850 1.910 1.840 1.970 35,000 68,300 1.9514 0.546 0.546 0.564 0.543 0.582 118,526 0.5762 -7.04%
2008-06-20 0 1.990 1.820 2.000 1.990 1.990 70,000 139,300 1.9900 0.588 0.537 0.591 0.588 0.588 237,053 0.5876 -0.50%
2008-06-19 0 2.000 1.810 2.000 2.000 2.050 81,000 165,380 2.0417 0.591 0.534 0.591 0.591 0.605 274,304 0.6029 0.00%
2008-06-18 0 2.000 1.810 2.010 2.000 2.040 100,000 202,400 2.0240 0.591 0.534 0.594 0.591 0.602 338,647 0.5977 -0.50%
2008-06-17 0 2.010 1.800 2.010 2.030 2.040 85,000 173,000 2.0353 0.594 0.532 0.594 0.599 0.602 287,850 0.6010 0.50%
2008-06-16 0 2.000 1.800 2.000 2.000 2.010 40,000 80,100 2.0025 0.591 0.532 0.591 0.591 0.594 135,459 0.5913 -0.50%
2008-06-13 0 2.010 1.800 2.020 2.010 2.040 80,000 161,800 2.0225 0.594 0.532 0.596 0.594 0.602 270,918 0.5972 -0.50%
2008-06-12 0 2.020 1.810 2.030 2.020 2.040 100,000 203,000 2.0300 0.596 0.534 0.599 0.596 0.602 338,647 0.5994 0.00%
2008-06-11 0 2.020 1.810 2.030 2.020 2.040 110,000 223,200 2.0291 0.596 0.534 0.599 0.596 0.602 372,512 0.5992 1.51%
2008-06-10 0 1.990 1.840 2.000 1.990 2.040 60,000 120,700 2.0117 0.588 0.543 0.591 0.588 0.602 203,188 0.5940 -2.93%
2008-06-06 0 2.050 1.920 2.050 2.020 2.050 201,000 409,530 2.0375 0.605 0.567 0.605 0.596 0.605 680,680 0.6016 0.00%
2008-06-05 0 2.050 1.860 2.050 2.000 2.050 333,000 677,590 2.0348 0.605 0.549 0.605 0.591 0.605 1,127,694 0.6009 3.54%
2008-06-04 0 1.980 1.810 2.000 1.980 2.000 350,000 698,600 1.9960 0.585 0.534 0.591 0.585 0.591 1,185,264 0.5894 -0.50%
2008-06-03 0 1.990 1.810 2.000 1.930 2.000 350,000 694,630 1.9847 0.588 0.534 0.591 0.570 0.591 1,185,264 0.5861 0.00%
2008-06-02 0 1.990 1.900 2.000 1.990 2.030 110,000 220,820 2.0075 0.588 0.561 0.591 0.588 0.599 372,512 0.5928 -0.50%
2008-05-30 0 2.000 1.970 2.000 1.970 2.000 159,000 316,100 1.9881 0.591 0.582 0.591 0.582 0.591 538,449 0.5871 1.52%
2008-05-29 0 1.970 1.800 1.990 1.950 1.970 60,000 117,400 1.9567 0.582 0.532 0.588 0.576 0.582 203,188 0.5778 2.07%
2008-05-28 0 1.930 1.810 1.990 1.930 1.980 120,000 234,440 1.9537 0.570 0.534 0.588 0.570 0.585 406,376 0.5769 -1.03%
2008-05-27 0 1.950 1.840 1.970 1.810 1.990 120,000 234,870 1.9573 0.576 0.543 0.582 0.534 0.588 406,376 0.5780 -2.01%
2008-05-26 0 1.990 1.810 2.000 1.990 2.030 85,000 169,950 1.9994 0.588 0.534 0.591 0.588 0.599 287,850 0.5904 -2.45%
2008-05-23 0 2.040 1.810 2.040 2.020 2.040 151,000 306,040 2.0268 0.602 0.534 0.602 0.596 0.602 511,357 0.5985 0.49%
2008-05-22 0 2.030 1.810 2.040 2.030 2.060 141,000 287,680 2.0403 0.599 0.534 0.602 0.599 0.608 477,492 0.6025 0.50%
2008-05-21 0 2.020 1.850 2.030 2.020 2.030 144,000 291,620 2.0251 0.596 0.546 0.599 0.596 0.599 487,652 0.5980 -0.98%
2008-05-20 0 2.040 1.810 2.050 2.030 2.040 150,000 305,600 2.0373 0.602 0.534 0.605 0.599 0.602 507,970 0.6016 -0.49%
2008-05-19 0 2.050 1.800 2.050 2.040 2.050 383,000 781,740 2.0411 0.605 0.532 0.605 0.602 0.605 1,297,018 0.6027 0.00%
2008-05-16 0 2.050 1.950 2.050 1.990 2.080 387,000 785,500 2.0297 0.605 0.576 0.605 0.588 0.614 1,310,564 0.5994 0.00%
2008-05-15 0 2.050 2.000 2.050 2.030 2.130 218,000 448,710 2.0583 0.605 0.591 0.605 0.599 0.629 738,250 0.6078 -0.97%
2008-05-14 0 2.070 2.000 2.070 1.900 2.100 136,000 277,910 2.0435 0.611 0.591 0.611 0.561 0.620 460,560 0.6034 -2.36%
2008-05-13 0 2.120 1.720 2.150 2.120 2.250 240,000 529,080 2.2045 0.626 0.508 0.635 0.626 0.664 812,753 0.6510 -8.62%
2008-05-09 0 2.320 2.070 2.340 2.300 2.320 210,000 483,200 2.3010 0.685 0.611 0.691 0.679 0.685 711,159 0.6795 2.65%
2008-05-08 0 2.260 - 2.260 2.260 2.290 130,000 296,800 2.2831 0.667 - 0.667 0.667 0.676 440,241 0.6742 0.00%
2008-05-07 0 2.260 2.080 2.270 2.200 2.260 182,000 410,200 2.2538 0.667 0.614 0.670 0.650 0.667 616,337 0.6655 -3.42%
2008-05-06 0 2.340 2.200 2.340 2.310 2.400 725,000 1,696,620 2.3402 0.691 0.650 0.691 0.682 0.709 2,455,190 0.6910 -4.10%
2008-05-05 0 2.440 2.110 2.440 2.440 2.490 350,000 858,000 2.4514 0.721 0.623 0.721 0.721 0.735 1,185,264 0.7239 -4.31%
2008-05-02 0 2.550 - 2.550 2.580 2.630 218,000 570,760 2.6182 0.753 - 0.753 0.762 0.777 738,250 0.7731 -1.54%
2008-04-30 0 2.590 2.400 2.590 2.600 2.700 2,740,000 7,270,160 2.6533 0.765 0.709 0.765 0.768 0.797 9,278,926 0.7835 -4.07%
2008-04-29 0 2.700 2.510 2.690 2.500 2.700 2,776,000 7,121,480 2.5654 0.797 0.741 0.794 0.738 0.797 9,400,839 0.7575 3.85%
2008-04-28 0 2.600 2.390 2.590 2.360 2.600 1,320,000 3,292,900 2.4946 0.768 0.706 0.765 0.697 0.768 4,470,139 0.7366 4.84%
2008-04-25 0 2.480 2.280 2.500 2.250 2.480 491,000 1,156,740 2.3559 0.732 0.673 0.738 0.664 0.732 1,662,756 0.6957 8.77%
2008-04-24 0 2.280 2.170 2.300 2.180 2.290 848,000 1,869,360 2.2044 0.673 0.641 0.679 0.644 0.676 2,871,726 0.6510 4.59%
2008-04-23 0 2.180 2.150 2.230 1.990 2.180 130,000 271,370 2.0875 0.644 0.635 0.659 0.588 0.644 440,241 0.6164 7.92%
2008-04-22 0 2.020 2.050 2.100 1.960 2.020 582,000 1,163,720 1.9995 0.596 0.605 0.620 0.579 0.596 1,970,925 0.5904 4.12%
2008-04-21 0 1.940 1.940 1.980 1.930 1.970 477,000 931,750 1.9534 0.573 0.573 0.585 0.570 0.582 1,615,346 0.5768 -0.51%
2008-04-18 0 1.950 1.950 1.970 1.950 1.970 545,000 1,065,250 1.9546 0.576 0.576 0.582 0.576 0.582 1,845,626 0.5772 0.00%
2008-04-17 0 1.950 1.930 1.950 - - 0 0 - 0.576 0.570 0.576 - - 0 - -0.51%
2008-04-16 0 1.960 1.900 1.970 1.800 1.960 394,000 768,000 1.9492 0.579 0.561 0.582 0.532 0.579 1,334,269 0.5756 2.08%
2008-04-15 0 1.920 1.870 1.920 - - 0 0 - 0.567 0.552 0.567 - - 0 - 0.00%
2008-04-14 0 1.920 1.920 1.940 1.900 1.900 10,000 19,000 1.9000 0.567 0.567 0.573 0.561 0.561 33,865 0.5611 0.00%
2008-04-11 0 1.920 1.920 1.930 - - 0 0 - 0.567 0.567 0.570 - - 0 - 0.00%
2008-04-10 0 1.920 1.860 1.950 1.900 1.920 158,000 301,200 1.9063 0.567 0.549 0.576 0.561 0.567 535,062 0.5629 1.05%
2008-04-09 0 1.900 1.840 1.900 1.900 1.900 359,000 682,100 1.9000 0.561 0.543 0.561 0.561 0.561 1,215,742 0.5611 1.06%
2008-04-08 0 1.880 1.870 1.880 1.880 1.880 150,000 279,000 1.8600 0.555 0.552 0.555 0.555 0.555 507,970 0.5492 1.62%
2008-04-07 0 1.850 1.700 1.900 1.840 1.850 130,000 240,200 1.8477 0.546 0.502 0.561 0.543 0.546 440,241 0.5456 1.65%
2008-04-03 0 1.820 1.810 1.840 1.820 1.830 80,000 145,800 1.8225 0.537 0.534 0.543 0.537 0.540 270,918 0.5382 -1.09%
2008-04-02 0 1.840 1.800 1.850 1.800 1.840 421,000 764,730 1.8165 0.543 0.532 0.546 0.532 0.543 1,425,704 0.5364 3.37%
2008-04-01 0 1.780 1.730 1.790 1.780 1.780 50,000 89,000 1.7800 0.526 0.511 0.529 0.526 0.526 169,323 0.5256 3.49%
2008-03-31 0 1.720 1.700 1.800 1.720 1.720 140,000 240,800 1.7200 0.508 0.502 0.532 0.508 0.508 474,106 0.5079 0.00%
2008-03-28 0 1.720 1.600 1.720 - - 0 0 - 0.508 0.472 0.508 - - 0 - 0.00%
2008-03-27 0 1.720 1.620 1.720 - - 0 0 - 0.508 0.478 0.508 - - 0 - 0.00%
2008-03-26 0 1.720 1.630 1.720 - - 0 0 - 0.508 0.481 0.508 - - 0 - 0.00%
2008-03-25 0 1.720 1.600 1.720 - - 0 0 - 0.508 0.472 0.508 - - 0 - 0.00%
2008-03-20 0 1.720 1.650 1.720 - - 0 0 - 0.508 0.487 0.508 - - 0 - -3.91%
2008-03-19 0 1.790 1.610 1.790 1.780 1.800 49,000 87,820 1.7922 0.529 0.475 0.529 0.526 0.532 165,937 0.5292 -0.56%
2008-03-18 0 1.800 1.320 1.800 1.600 1.800 180,000 319,800 1.7767 0.532 0.390 0.532 0.472 0.532 609,564 0.5246 0.00%
2008-03-17 0 1.800 1.600 1.800 - - 0 0 - 0.532 0.472 0.532 - - 0 - 0.00%
2008-03-14 0 1.800 1.700 1.800 1.800 1.800 10,000 18,000 1.8000 0.532 0.502 0.532 0.532 0.532 33,865 0.5315 -4.26%
2008-03-13 0 1.880 1.700 1.880 - - 0 0 - 0.555 0.502 0.555 - - 0 - 0.00%
2008-03-12 0 1.880 1.700 1.880 - - 0 0 - 0.555 0.502 0.555 - - 0 - 0.00%
2008-03-11 0 1.880 1.210 1.880 - - 0 0 - 0.555 0.357 0.555 - - 0 - 0.00%
2008-03-10 0 1.880 - 1.880 1.880 1.880 1,000 1,880 1.8800 0.555 - 0.555 0.555 0.555 3,386 0.5552 4.44%
2008-03-07 0 1.800 1.700 1.850 - - 0 0 - 0.532 0.502 0.546 - - 0 - 0.00%
2008-03-06 0 1.800 1.710 1.850 1.700 1.850 5,000 8,850 1.7700 0.532 0.505 0.546 0.502 0.546 16,932 0.5227 -4.26%
2008-03-05 0 1.880 1.880 1.900 - - 0 0 - 0.555 0.555 0.561 - - 0 - 1.62%
2008-03-04 0 1.850 1.850 1.900 1.700 1.700 2,000 3,400 1.7000 0.546 0.546 0.561 0.502 0.502 6,773 0.5020 -1.60%
2008-03-03 0 1.880 1.880 1.900 - - 0 0 - 0.555 0.555 0.561 - - 0 - 2.17%
2008-02-29 0 1.840 1.760 1.840 - - 0 0 - 0.543 0.520 0.543 - - 0 - -0.54%
2008-02-28 0 1.850 1.850 1.880 - - 20,000 34,400 1.7200 0.546 0.546 0.555 - - 67,729 0.5079 2.21%
2008-02-27 0 1.810 1.700 1.900 1.810 1.810 10,000 18,100 1.8100 0.534 0.502 0.561 0.534 0.534 33,865 0.5345 -4.74%
2008-02-26 0 1.900 1.810 1.900 1.900 1.900 50,000 95,000 1.9000 0.561 0.534 0.561 0.561 0.561 169,323 0.5611 0.00%
2008-02-25 0 1.900 1.900 1.930 - - 0 0 - 0.561 0.561 0.570 - - 0 - 1.06%
2008-02-22 0 1.880 1.870 1.930 1.880 1.880 10,699 20,114 1.8800 0.555 0.552 0.570 0.555 0.555 36,232 0.5551 -2.59%
2008-02-21 0 1.930 1.810 1.930 - - 0 0 - 0.570 0.534 0.570 - - 0 - 0.00%
2008-02-20 0 1.930 1.780 1.950 1.930 1.930 10,000 19,300 1.9300 0.570 0.526 0.576 0.570 0.570 33,865 0.5699 7.22%
2008-02-19 0 1.800 1.800 1.950 1.800 1.800 10,000 18,000 1.8000 0.532 0.532 0.576 0.532 0.532 33,865 0.5315 -7.69%
2008-02-18 0 1.950 1.720 1.950 1.800 1.950 11,000 19,950 1.8136 0.576 0.508 0.576 0.532 0.576 37,251 0.5356 1.04%
2008-02-15 0 1.930 1.800 1.930 1.900 1.930 11,000 20,930 1.9027 0.570 0.532 0.570 0.561 0.570 37,251 0.5619 0.00%
2008-02-14 0 1.930 1.800 1.930 1.930 1.930 100,000 193,000 1.9300 0.570 0.532 0.570 0.570 0.570 338,647 0.5699 -0.52%
2008-02-13 0 1.940 1.760 1.940 - - 0 0 - 0.573 0.520 0.573 - - 0 - 0.00%
2008-02-12 0 1.940 1.760 1.940 - - 0 0 - 0.573 0.520 0.573 - - 0 - 0.00%
2008-02-11 0 1.940 1.750 1.940 - - 0 0 - 0.573 0.517 0.573 - - 0 - 0.00%
2008-02-06 0 1.940 - 1.950 - - 0 0 - 0.573 - 0.576 - - 0 - 0.00%
2008-02-05 0 1.940 1.800 1.940 1.940 1.940 250,000 485,000 1.9400 0.573 0.532 0.573 0.573 0.573 846,617 0.5729 0.00%
2008-02-04 0 1.940 1.800 1.940 1.940 1.940 70,000 135,800 1.9400 0.573 0.532 0.573 0.573 0.573 237,053 0.5729 0.00%
2008-02-01 0 1.940 1.800 1.940 - - 0 0 - 0.573 0.532 0.573 - - 0 - -6.73%
2008-01-31 0 2.080 2.080 2.200 1.800 2.080 264,000 504,410 1.9106 0.614 0.614 0.650 0.532 0.614 894,028 0.5642 15.56%
2008-01-30 0 1.800 1.600 1.800 1.760 1.800 205,000 362,880 1.7701 0.532 0.472 0.532 0.520 0.532 694,226 0.5227 0.00%
2008-01-29 0 1.800 1.600 1.800 1.800 1.800 1,000 1,800 1.8000 0.532 0.472 0.532 0.532 0.532 3,386 0.5315 0.56%
2008-01-28 0 1.790 - 1.800 1.780 1.790 441,000 788,390 1.7877 0.529 - 0.532 0.526 0.529 1,493,433 0.5279 -0.56%
2008-01-25 0 1.800 1.760 1.800 1.750 1.800 270,000 478,420 1.7719 0.532 0.520 0.532 0.517 0.532 914,347 0.5232 0.56%
2008-01-24 0 1.790 1.660 1.790 1.750 1.790 321,000 563,890 1.7567 0.529 0.490 0.529 0.517 0.529 1,087,057 0.5187 1.13%
2008-01-23 0 1.770 1.700 1.770 1.700 1.770 200,000 349,500 1.7475 0.523 0.502 0.523 0.502 0.523 677,294 0.5160 -0.56%
2008-01-22 0 1.780 1.500 1.780 1.780 1.800 233,000 418,340 1.7955 0.526 0.443 0.526 0.526 0.532 789,047 0.5302 0.00%
2008-01-21 0 1.780 1.780 1.890 1.760 1.760 10,000 17,600 1.7600 0.526 0.526 0.558 0.520 0.520 33,865 0.5197 -5.32%
2008-01-18 0 1.880 1.830 1.880 1.830 1.890 196,000 365,980 1.8672 0.555 0.540 0.555 0.540 0.558 663,748 0.5514 -1.05%
2008-01-17 0 1.900 1.750 1.900 1.800 1.920 230,000 435,800 1.8948 0.561 0.517 0.561 0.532 0.567 778,888 0.5595 0.00%
2008-01-16 0 1.900 1.360 1.900 1.920 1.920 200,000 384,000 1.9200 0.561 0.402 0.561 0.567 0.567 677,294 0.5670 -1.55%
2008-01-15 0 1.930 1.900 1.950 - - 0 0 - 0.570 0.561 0.576 - - 0 - 0.00%
2008-01-14 0 1.930 1.630 1.950 - - 0 0 - 0.570 0.481 0.576 - - 0 - 0.00%
2008-01-11 0 1.930 1.850 1.930 - - 0 0 - 0.570 0.546 0.570 - - 0 - 0.00%
2008-01-10 0 1.930 1.850 1.950 - - 0 0 - 0.570 0.546 0.576 - - 0 - 0.00%
2008-01-09 0 1.930 1.930 1.950 - - 0 0 - 0.570 0.570 0.576 - - 0 - 0.52%
2008-01-08 0 1.920 1.750 1.990 - - 2,000 3,800 1.9000 0.567 0.517 0.588 - - 6,773 0.5611 0.00%
2008-01-07 0 1.920 1.900 1.920 - - 0 0 - 0.567 0.561 0.567 - - 0 - -1.54%
2008-01-04 0 1.950 1.770 1.950 1.950 1.950 1,000 1,950 1.9500 0.576 0.523 0.576 0.576 0.576 3,386 0.5758 3.17%
2008-01-03 0 1.890 1.770 1.950 - - 0 0 - 0.558 0.523 0.576 - - 0 - 0.00%
2008-01-02 0 1.890 1.770 1.900 - - 0 0 - 0.558 0.523 0.561 - - 0 - 0.00%
2007-12-31 0 1.890 1.770 1.900 - - 0 0 - 0.558 0.523 0.561 - - 0 - 0.00%
2007-12-28 0 1.890 1.770 1.900 - - 0 0 - 0.558 0.523 0.561 - - 0 - 0.00%
2007-12-27 0 1.890 1.890 1.900 1.810 1.860 44,000 79,690 1.8111 0.558 0.558 0.561 0.534 0.549 149,005 0.5348 0.53%
2007-12-24 0 1.900 1.820 1.900 - - 0 0 - 0.555 0.532 0.555 - - 0 - -1.55%
2007-12-21 0 1.930 1.930 2.000 1.810 1.810 20,000 36,200 1.8100 0.564 0.564 0.584 0.529 0.529 68,450 0.5289 1.58%
2007-12-20 0 1.900 1.900 - 1.900 1.900 2,000 3,800 1.9000 0.555 0.555 - 0.555 0.555 6,845 0.5552 0.00%
2007-12-19 0 1.900 1.810 1.900 - - 0 0 - 0.555 0.529 0.555 - - 0 - -1.04%
2007-12-18 0 1.920 1.810 1.990 - - 0 0 - 0.561 0.529 0.581 - - 0 - 0.00%
2007-12-17 0 1.920 1.920 2.100 - - 0 0 - 0.561 0.561 0.614 - - 0 - 5.49%
2007-12-14 0 1.820 1.820 1.990 1.810 1.810 20,000 36,200 1.8100 0.532 0.532 0.581 0.529 0.529 68,450 0.5289 -6.19%
2007-12-13 0 1.940 1.940 1.950 1.850 1.850 14,000 25,900 1.8500 0.567 0.567 0.570 0.541 0.541 47,915 0.5405 2.11%
2007-12-12 0 1.900 1.810 1.950 - - 0 0 - 0.555 0.529 0.570 - - 0 - 0.00%
2007-12-11 0 1.900 1.850 1.900 1.850 1.900 21,000 38,900 1.8524 0.555 0.541 0.555 0.541 0.555 71,872 0.5412 2.70%
2007-12-10 0 1.850 1.850 1.900 1.850 1.900 100,000 189,000 1.8900 0.541 0.541 0.555 0.541 0.555 342,250 0.5522 -2.63%
2007-12-07 0 1.900 1.810 1.920 - - 0 0 - 0.555 0.529 0.561 - - 0 - 0.00%
2007-12-06 0 1.900 1.810 1.900 - - 0 0 - 0.555 0.529 0.555 - - 0 - -2.06%
2007-12-05 0 1.940 1.940 1.950 - - 0 0 - 0.567 0.567 0.570 - - 0 - 2.11%
2007-12-04 0 1.900 1.810 1.900 - - 0 0 - 0.555 0.529 0.555 - - 0 - 0.00%
2007-12-03 0 1.900 1.810 1.900 - - 0 0 - 0.555 0.529 0.555 - - 0 - 0.00%
2007-11-30 0 1.900 1.850 1.900 - - 0 0 - 0.555 0.541 0.555 - - 0 - -1.55%
2007-11-29 0 1.930 1.930 1.950 - - 0 0 - 0.564 0.564 0.570 - - 0 - 1.58%
2007-11-28 0 1.900 1.880 1.900 1.790 1.900 75,000 138,120 1.8416 0.555 0.549 0.555 0.523 0.555 256,687 0.5381 6.74%
2007-11-27 0 1.780 1.600 1.820 1.600 1.780 32,851 52,903 1.6104 0.520 0.467 0.532 0.467 0.520 112,432 0.4705 -0.56%
2007-11-26 0 1.790 - 1.790 1.810 1.810 5,000 9,050 1.8100 0.523 - 0.523 0.529 0.529 17,112 0.5289 2.29%
2007-11-23 0 1.750 - 1.790 1.750 1.790 8,000 14,200 1.7750 0.511 - 0.523 0.511 0.523 27,380 0.5186 0.00%
2007-11-22 0 1.750 1.650 1.890 1.750 1.890 51,000 91,350 1.7912 0.511 0.482 0.552 0.511 0.552 174,547 0.5234 -10.26%
2007-11-21 0 1.950 1.690 2.000 1.800 1.950 190,000 353,910 1.8627 0.570 0.494 0.584 0.526 0.570 650,274 0.5442 0.00%
2007-11-20 0 1.950 1.770 2.000 - - 0 0 - 0.570 0.517 0.584 - - 0 - 0.00%
2007-11-19 0 1.950 1.750 2.100 - - 0 0 - 0.570 0.511 0.614 - - 0 - 0.00%
2007-11-16 0 1.950 1.800 2.050 - - 0 0 - 0.570 0.526 0.599 - - 0 - 0.00%
2007-11-15 0 1.950 1.850 1.950 - - 0 0 - 0.570 0.541 0.570 - - 0 - -0.51%
2007-11-14 0 1.960 1.950 1.970 1.810 2.000 190,000 365,020 1.9212 0.573 0.570 0.576 0.529 0.584 650,274 0.5613 5.95%
2007-11-13 0 1.850 1.840 1.990 1.840 1.910 22,000 41,710 1.8959 0.541 0.538 0.581 0.538 0.558 75,295 0.5540 -3.14%
2007-11-12 0 1.910 1.750 1.910 1.790 1.920 180,000 329,670 1.8315 0.558 0.511 0.558 0.523 0.561 616,049 0.5351 -3.54%
2007-11-09 0 1.980 1.900 2.000 - - 0 0 - 0.579 0.555 0.584 - - 0 - 0.00%
2007-11-08 0 1.980 1.920 1.980 1.920 1.980 101,000 193,980 1.9206 0.579 0.561 0.579 0.561 0.579 345,672 0.5612 0.51%
2007-11-07 0 1.970 1.880 1.980 1.970 1.980 150,000 296,000 1.9733 0.576 0.549 0.579 0.576 0.579 513,374 0.5766 -1.01%
2007-11-06 0 1.990 1.820 1.990 1.820 1.990 12,000 22,170 1.8475 0.581 0.532 0.581 0.532 0.581 41,070 0.5398 0.51%
2007-11-05 0 1.980 1.820 1.980 1.800 1.980 41,000 78,590 1.9168 0.579 0.532 0.579 0.526 0.579 140,322 0.5601 1.54%
2007-11-02 0 1.950 1.950 1.990 1.750 1.860 140,000 252,400 1.8029 0.570 0.570 0.581 0.511 0.543 479,149 0.5268 3.17%
2007-11-01 0 1.890 1.890 1.900 1.850 1.850 20,000 37,000 1.8500 0.552 0.552 0.555 0.541 0.541 68,450 0.5405 2.16%
2007-10-31 0 1.850 1.740 1.850 1.850 1.900 75,000 139,670 1.8623 0.541 0.508 0.541 0.541 0.555 256,687 0.5441 -1.60%
2007-10-30 0 1.880 1.780 1.880 - - 0 0 - 0.549 0.520 0.549 - - 0 - 0.00%
2007-10-29 0 1.880 1.880 1.890 1.790 1.790 1,000 1,790 1.7900 0.549 0.549 0.552 0.523 0.523 3,422 0.5230 -0.53%
2007-10-26 0 1.890 1.790 1.890 1.850 1.890 30,000 55,730 1.8577 0.552 0.523 0.552 0.541 0.552 102,675 0.5428 0.53%
2007-10-25 0 1.880 1.810 1.880 1.810 1.890 69,000 129,470 1.8764 0.549 0.529 0.549 0.529 0.552 236,152 0.5482 -0.53%
2007-10-24 0 1.890 1.800 1.890 - - 0 0 - 0.552 0.526 0.552 - - 0 - 0.00%
2007-10-23 0 1.890 1.850 1.890 1.800 1.990 32,000 59,470 1.8584 0.552 0.541 0.552 0.526 0.581 109,520 0.5430 2.16%
2007-10-22 0 1.850 1.770 1.850 - - 0 0 - 0.541 0.517 0.541 - - 0 - 0.00%
2007-10-18 0 1.850 1.800 1.850 1.800 1.860 200,000 365,500 1.8275 0.541 0.526 0.541 0.526 0.543 684,499 0.5340 2.78%
2007-10-17 0 1.800 1.800 1.850 1.800 1.860 102,000 185,360 1.8173 0.526 0.526 0.541 0.526 0.543 349,095 0.5310 -4.26%
2007-10-16 0 1.880 1.810 1.880 1.810 1.890 57,000 105,370 1.8486 0.549 0.529 0.549 0.529 0.552 195,082 0.5401 1.62%
2007-10-15 0 1.850 1.850 1.880 1.810 1.890 218,000 403,060 1.8489 0.541 0.541 0.549 0.529 0.552 746,104 0.5402 -2.63%
2007-10-12 0 1.900 1.700 1.900 1.750 1.900 90,000 165,520 1.8391 0.555 0.497 0.555 0.511 0.555 308,025 0.5374 1.60%
2007-10-11 0 1.870 1.690 1.870 - - 0 0 - 0.546 0.494 0.546 - - 0 - -0.53%
2007-10-10 0 1.880 1.800 1.880 1.800 1.880 33,000 60,600 1.8364 0.549 0.526 0.549 0.526 0.549 112,942 0.5366 -0.53%
2007-10-09 0 1.890 1.710 1.890 - - 0 0 - 0.552 0.500 0.552 - - 0 - 0.00%
2007-10-08 0 1.890 1.730 1.890 1.700 1.900 30,000 54,420 1.8140 0.552 0.505 0.552 0.497 0.555 102,675 0.5300 2.16%
2007-10-05 0 1.850 1.850 1.900 1.800 1.900 101,000 185,010 1.8318 0.541 0.541 0.555 0.526 0.555 345,672 0.5352 -1.07%
2007-10-04 0 1.870 1.800 1.870 1.730 1.870 252,000 466,310 1.8504 0.546 0.526 0.546 0.505 0.546 862,469 0.5407 0.54%
2007-10-03 0 1.860 1.770 1.870 1.720 1.870 250,000 453,000 1.8120 0.543 0.517 0.546 0.503 0.546 855,624 0.5294 -1.06%
2007-10-02 0 1.880 1.800 1.880 1.800 1.880 351,000 640,400 1.8245 0.549 0.526 0.549 0.526 0.549 1,201,296 0.5331 -0.53%
2007-09-28 0 1.890 - 1.890 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
2007-09-27 0 1.890 1.800 1.890 1.830 1.890 82,000 151,360 1.8459 0.552 0.526 0.552 0.535 0.552 280,645 0.5393 -0.53%
2007-09-25 0 1.900 1.830 1.900 1.820 1.900 26,000 48,650 1.8712 0.555 0.535 0.555 0.532 0.555 88,985 0.5467 1.60%
2007-09-24 0 1.870 1.720 1.870 1.880 1.880 5,000 9,400 1.8800 0.546 0.503 0.546 0.549 0.549 17,112 0.5493 -1.06%
2007-09-21 0 1.890 1.840 1.890 1.880 1.900 100,000 188,700 1.8870 0.552 0.538 0.552 0.549 0.555 342,250 0.5514 0.53%
2007-09-20 0 1.880 1.850 1.880 1.850 1.880 93,000 173,550 1.8661 0.549 0.541 0.549 0.541 0.549 318,292 0.5453 -0.53%
2007-09-19 0 1.890 1.810 1.890 1.850 1.900 80,000 151,000 1.8875 0.552 0.529 0.552 0.541 0.555 273,800 0.5515 -0.53%
2007-09-18 0 1.900 1.780 1.900 1.850 1.900 11,000 20,400 1.8545 0.555 0.520 0.555 0.541 0.555 37,647 0.5419 0.00%
2007-09-17 0 1.900 1.850 1.900 1.850 1.900 31,000 58,000 1.8710 0.555 0.541 0.555 0.541 0.555 106,097 0.5467 0.00%
2007-09-14 0 1.900 1.800 1.900 1.900 1.900 3,000 5,700 1.9000 0.555 0.526 0.555 0.555 0.555 10,267 0.5552 0.00%
2007-09-13 0 1.900 1.880 1.900 - - 0 0 - 0.555 0.549 0.555 - - 0 - 0.00%
2007-09-12 0 1.900 1.800 1.900 1.800 1.900 143,000 264,300 1.8483 0.555 0.526 0.555 0.526 0.555 489,417 0.5400 0.00%
2007-09-11 0 1.900 1.800 1.900 1.830 2.010 36,000 67,840 1.8844 0.555 0.526 0.555 0.535 0.587 123,210 0.5506 1.06%
2007-09-10 0 1.880 1.810 1.880 1.880 2.000 2,000 3,880 1.9400 0.549 0.529 0.549 0.549 0.584 6,845 0.5668 -1.05%
2007-09-07 0 1.900 1.760 1.900 1.900 1.900 30,000 57,000 1.9000 0.555 0.514 0.555 0.555 0.555 102,675 0.5552 0.00%
2007-09-06 0 1.900 1.780 1.900 - - 0 0 - 0.555 0.520 0.555 - - 0 - 0.00%
2007-09-05 0 1.900 1.800 1.950 1.800 1.950 219,000 402,540 1.8381 0.555 0.526 0.570 0.526 0.570 749,527 0.5371 0.00%
2007-09-04 0 1.900 1.800 1.900 1.880 1.900 12,000 22,600 1.8833 0.555 0.526 0.555 0.549 0.555 41,070 0.5503 -0.52%
2007-09-03 0 1.910 1.910 2.000 1.880 1.900 145,000 274,620 1.8939 0.558 0.558 0.584 0.549 0.555 496,262 0.5534 0.53%
2007-08-31 0 1.900 1.850 1.900 1.850 1.950 71,000 133,210 1.8762 0.555 0.541 0.555 0.541 0.570 242,997 0.5482 -2.56%
2007-08-30 0 1.950 1.200 1.950 - - 0 0 - 0.570 0.351 0.570 - - 0 - 0.00%
2007-08-29 0 1.950 1.610 1.950 - - 0 0 - 0.570 0.470 0.570 - - 0 - 0.00%
2007-08-28 0 1.950 1.010 1.950 - - 0 0 - 0.570 0.295 0.570 - - 0 - 0.00%
2007-08-27 0 1.950 1.510 1.950 1.850 1.950 20,000 38,250 1.9125 0.570 0.441 0.570 0.541 0.570 68,450 0.5588 0.00%
2007-08-24 0 1.950 1.510 2.000 - - 1,500,000 2,925,000 1.9500 0.570 0.441 0.584 - - 5,133,743 0.5698 0.00%
2007-08-23 0 1.950 1.000 1.950 - - 0 0 - 0.570 0.292 0.570 - - 0 - -0.51%
2007-08-22 0 1.960 1.000 1.980 - - 0 0 - 0.573 0.292 0.579 - - 0 - 0.00%
2007-08-21 0 1.960 1.020 1.960 - - 0 0 - 0.573 0.298 0.573 - - 0 - 0.00%
2007-08-20 0 1.960 1.960 1.970 - - 0 0 - 0.573 0.573 0.576 - - 0 - 3.16%
2007-08-17 0 1.900 1.000 1.900 - - 0 0 - 0.555 0.292 0.555 - - 0 - -4.04%
2007-08-16 0 1.980 1.310 1.980 1.970 2.000 138,000 273,600 1.9826 0.579 0.383 0.579 0.576 0.584 472,304 0.5793 0.51%
2007-08-15 0 1.970 1.680 1.970 - - 0 0 - 0.576 0.491 0.576 - - 0 - 0.00%
2007-08-14 0 1.970 1.220 1.980 1.970 1.970 20,000 39,400 1.9700 0.576 0.356 0.579 0.576 0.576 68,450 0.5756 3.68%
2007-08-13 0 1.900 1.900 1.950 1.800 1.800 13,000 23,400 1.8000 0.555 0.555 0.570 0.526 0.526 44,492 0.5259 -4.04%
2007-08-10 0 1.980 1.910 2.000 - - 0 0 - 0.579 0.558 0.584 - - 0 - 0.00%
2007-08-09 0 1.980 1.200 1.980 - - 0 0 - 0.579 0.351 0.579 - - 0 - 0.00%
2007-08-08 0 1.980 1.980 1.990 1.900 1.900 5,000 9,500 1.9000 0.579 0.579 0.581 0.555 0.555 17,112 0.5552 1.54%
2007-08-07 0 1.950 1.850 1.950 1.950 1.950 10,000 19,500 1.9500 0.570 0.541 0.570 0.570 0.570 34,225 0.5698 -2.50%
2007-08-06 0 2.000 1.510 2.000 - - 0 0 - 0.584 0.441 0.584 - - 0 - 0.00%
2007-08-03 0 2.000 1.320 2.030 1.940 2.000 90,000 177,900 1.9767 0.584 0.386 0.593 0.567 0.584 308,025 0.5776 2.56%
2007-08-02 0 1.950 1.500 2.040 - - 0 0 - 0.570 0.438 0.596 - - 0 - 0.00%
2007-08-01 0 1.950 1.850 1.950 - - 20,000 39,000 1.9500 0.570 0.541 0.570 - - 68,450 0.5698 -0.51%
2007-07-31 0 1.960 1.850 2.050 1.960 1.960 112,000 219,520 1.9600 0.573 0.541 0.599 0.573 0.573 383,320 0.5727 0.00%
2007-07-30 0 1.960 1.900 2.050 - - 0 0 - 0.573 0.555 0.599 - - 0 - 0.00%
2007-07-27 0 1.960 1.960 2.050 1.960 1.960 89,000 174,440 1.9600 0.573 0.573 0.599 0.573 0.573 304,602 0.5727 0.00%
2007-07-26 0 1.960 1.950 2.040 1.960 1.960 110,000 215,600 1.9600 0.573 0.570 0.596 0.573 0.573 376,475 0.5727 -2.00%
2007-07-25 0 2.000 1.960 2.000 - - 0 0 - 0.584 0.573 0.584 - - 0 - 0.00%
2007-07-24 0 2.000 1.960 2.000 - - 0 0 - 0.584 0.573 0.584 - - 0 - -1.96%
2007-07-23 0 2.040 1.980 2.040 - - 0 0 - 0.596 0.579 0.596 - - 0 - -0.49%
2007-07-20 0 2.050 1.970 2.050 2.000 2.050 140,000 280,950 2.0068 0.599 0.576 0.599 0.584 0.599 479,149 0.5864 3.54%
2007-07-19 0 1.980 1.940 1.980 1.980 1.980 50,000 99,000 1.9800 0.579 0.567 0.579 0.579 0.579 171,125 0.5785 1.02%
2007-07-18 0 1.960 1.900 2.040 - - 0 0 - 0.573 0.555 0.596 - - 0 - 0.00%
2007-07-17 0 1.960 1.960 2.050 1.960 2.000 100,000 196,300 1.9630 0.573 0.573 0.599 0.573 0.584 342,250 0.5736 -1.51%
2007-07-16 0 1.990 1.970 1.990 1.990 2.100 361,000 731,900 2.0274 0.581 0.576 0.581 0.581 0.614 1,235,521 0.5924 -5.24%
2007-07-13 0 2.100 2.050 2.100 2.100 2.100 120,000 252,000 2.1000 0.614 0.599 0.614 0.614 0.614 410,699 0.6136 0.00%
2007-07-12 0 2.100 2.000 2.100 2.100 2.100 18,000 37,800 2.1000 0.614 0.584 0.614 0.614 0.614 61,605 0.6136 0.00%
2007-07-11 0 2.100 2.000 2.100 - - 400 780 1.9500 0.614 0.584 0.614 - - 1,369 0.5698 0.00%
2007-07-10 0 2.100 2.000 2.100 2.100 2.190 25,000 53,850 2.1540 0.614 0.584 0.614 0.614 0.640 85,562 0.6294 0.00%
2007-07-09 0 2.100 2.000 2.100 2.000 2.100 482,000 970,550 2.0136 0.614 0.584 0.614 0.584 0.614 1,649,643 0.5883 0.00%
2007-07-06 0 2.100 2.000 2.100 2.100 2.100 30,000 63,000 2.1000 0.614 0.584 0.614 0.614 0.614 102,675 0.6136 0.00%
2007-07-05 0 2.100 2.100 2.200 2.100 2.100 70,000 147,000 2.1000 0.614 0.614 0.643 0.614 0.614 239,575 0.6136 0.00%
2007-07-04 0 2.100 2.100 2.200 2.100 2.230 20,000 43,300 2.1650 0.614 0.614 0.643 0.614 0.652 68,450 0.6326 -7.49%
2007-07-03 0 2.270 2.270 2.280 2.000 2.350 189,000 408,400 2.1608 0.663 0.663 0.666 0.584 0.687 646,852 0.6314 -1.30%
2007-06-29 0 2.300 2.300 2.330 2.100 2.300 402,000 905,030 2.2513 0.672 0.672 0.681 0.614 0.672 1,375,843 0.6578 2.68%
2007-06-28 0 2.240 2.200 2.240 2.160 2.240 571,000 1,249,020 2.1874 0.654 0.643 0.654 0.631 0.654 1,954,245 0.6391 4.19%
2007-06-27 0 2.150 2.100 2.150 2.060 2.150 415,000 869,440 2.0950 0.628 0.614 0.628 0.602 0.628 1,420,336 0.6121 4.88%
2007-06-26 0 2.050 2.050 2.090 1.920 2.100 5,232,000 10,125,730 1.9353 0.599 0.599 0.611 0.561 0.614 17,906,497 0.5655 2.50%
2007-06-25 0 2.000 1.970 2.000 1.930 2.060 43,492,000 82,986,690 1.9081 0.584 0.576 0.584 0.564 0.602 148,851,178 0.5575 5.26%
2007-06-22 0 1.900 1.880 1.900 1.900 1.900 40,000 76,000 1.9000 0.555 0.549 0.555 0.555 0.555 136,900 0.5552 1.06%
2007-06-21 0 1.880 1.880 1.900 1.820 1.850 136,000 248,420 1.8266 0.549 0.549 0.555 0.532 0.541 465,459 0.5337 -1.05%
2007-06-20 0 1.900 1.900 1.930 1.900 2.000 92,000 177,800 1.9326 0.555 0.555 0.564 0.555 0.584 314,870 0.5647 -0.52%
2007-06-18 0 1.910 1.910 1.930 1.900 1.910 43,000 81,910 1.9049 0.558 0.558 0.564 0.555 0.558 147,167 0.5566 -1.04%
2007-06-15 0 1.930 1.930 1.970 1.930 1.980 217,000 423,360 1.9510 0.564 0.564 0.576 0.564 0.579 742,682 0.5700 0.00%
2007-06-14 0 1.930 1.920 1.930 1.930 2.000 588,000 1,163,340 1.9785 0.564 0.561 0.564 0.564 0.584 2,012,427 0.5781 -0.52%
2007-06-13 0 1.940 1.930 1.940 1.850 1.940 10,929,000 19,682,010 1.8009 0.567 0.564 0.567 0.541 0.567 37,404,454 0.5262 7.78%
2007-06-12 0 1.800 1.800 1.810 1.800 1.810 282,000 508,880 1.8045 0.526 0.526 0.529 0.526 0.529 965,144 0.5273 -0.55%
2007-06-11 0 1.810 1.800 1.810 1.810 1.810 170,000 307,700 1.8100 0.529 0.526 0.529 0.529 0.529 581,824 0.5289 0.56%
2007-06-08 0 1.800 1.800 1.810 1.800 1.810 402,000 725,600 1.8050 0.526 0.526 0.529 0.526 0.529 1,375,843 0.5274 0.00%
2007-06-07 0 1.800 1.800 1.810 1.780 1.820 162,000 291,460 1.7991 0.526 0.526 0.529 0.520 0.532 554,444 0.5257 -0.55%
2007-06-06 0 1.810 1.780 1.820 1.800 1.820 1,003,000 1,807,560 1.8022 0.529 0.520 0.532 0.526 0.532 3,432,763 0.5266 0.00%
2007-06-05 0 1.810 1.800 1.840 1.810 1.840 340,000 620,200 1.8241 0.529 0.526 0.538 0.529 0.538 1,163,648 0.5330 -3.72%
2007-06-04 0 1.880 1.840 1.900 1.880 1.880 60,000 112,800 1.8800 0.549 0.538 0.555 0.549 0.549 205,350 0.5493 0.00%
2007-06-01 0 1.880 1.860 1.960 1.880 1.980 146,000 280,080 1.9184 0.549 0.543 0.573 0.549 0.579 499,684 0.5605 -2.59%
2007-05-31 0 1.930 1.900 1.930 1.900 1.960 78,000 149,250 1.9135 0.564 0.555 0.564 0.555 0.573 266,955 0.5591 -0.52%
2007-05-30 0 1.940 1.890 1.950 1.900 1.950 299,000 569,380 1.9043 0.567 0.552 0.570 0.555 0.570 1,023,326 0.5564 2.11%
2007-05-29 0 1.900 1.850 1.900 1.900 1.900 73,000 138,700 1.9000 0.555 0.541 0.555 0.555 0.555 249,842 0.5552 1.06%
2007-05-28 0 1.880 1.880 1.980 1.850 1.900 137,000 259,670 1.8954 0.549 0.549 0.579 0.541 0.555 468,882 0.5538 0.00%
2007-05-25 0 1.880 1.880 1.900 1.880 1.900 196,000 370,640 1.8910 0.549 0.549 0.555 0.549 0.555 670,809 0.5525 1.08%
2007-05-23 0 1.860 1.860 1.920 1.810 1.900 153,000 284,800 1.8614 0.543 0.543 0.561 0.529 0.555 523,642 0.5439 -1.06%
2007-05-22 0 1.880 1.880 1.950 1.880 1.880 80,000 150,400 1.8800 0.549 0.549 0.570 0.549 0.549 273,800 0.5493 0.00%
2007-05-21 0 1.880 1.880 1.950 1.800 1.890 20,000 36,630 1.8315 0.549 0.549 0.570 0.526 0.552 68,450 0.5351 -1.05%
2007-05-18 0 1.900 1.880 1.970 1.900 1.900 130,000 247,000 1.9000 0.555 0.549 0.576 0.555 0.555 444,924 0.5552 0.00%
2007-05-17 0 1.900 1.900 1.920 1.820 1.900 150,000 283,800 1.8920 0.555 0.555 0.561 0.532 0.555 513,374 0.5528 4.40%
2007-05-16 0 1.820 1.820 1.960 1.800 1.800 20,000 36,000 1.8000 0.532 0.532 0.573 0.526 0.526 68,450 0.5259 0.00%
2007-05-15 0 1.820 1.820 1.960 1.820 1.960 80,000 146,400 1.8300 0.532 0.532 0.573 0.532 0.573 273,800 0.5347 -2.15%
2007-05-14 0 1.860 1.860 1.960 1.860 1.900 146,000 275,560 1.8874 0.543 0.543 0.573 0.543 0.555 499,684 0.5515 -2.11%
2007-05-11 0 1.900 1.880 1.970 1.900 1.900 180,000 342,000 1.9000 0.555 0.549 0.576 0.555 0.555 616,049 0.5552 -3.55%
2007-05-10 0 1.970 1.880 1.980 - - 0 0 - 0.576 0.549 0.579 - - 0 - 0.00%
2007-05-09 0 1.970 1.860 1.970 2.000 2.000 69,000 138,000 2.0000 0.576 0.543 0.576 0.584 0.584 236,152 0.5844 0.51%
2007-05-08 0 1.960 1.880 1.980 1.880 1.960 250,000 476,180 1.9047 0.573 0.549 0.579 0.549 0.573 855,624 0.5565 -0.51%
2007-05-07 0 1.970 1.860 1.970 1.850 2.000 165,000 314,500 1.9061 0.576 0.543 0.576 0.541 0.584 564,712 0.5569 1.03%
2007-05-04 0 1.950 1.900 1.950 1.950 2.010 269,000 529,620 1.9688 0.570 0.555 0.570 0.570 0.587 920,651 0.5753 4.84%
2007-05-03 0 1.860 1.860 1.960 1.850 1.880 30,000 56,090 1.8697 0.543 0.543 0.573 0.541 0.549 102,675 0.5463 -2.11%
2007-05-02 0 1.900 1.900 1.980 1.900 2.010 345,000 669,200 1.9397 0.555 0.555 0.579 0.555 0.587 1,180,761 0.5668 -3.55%
2007-04-30 0 1.970 1.860 1.980 1.860 2.000 230,000 436,300 1.8970 0.576 0.543 0.579 0.543 0.584 787,174 0.5543 -0.51%
2007-04-27 0 1.980 1.910 1.980 1.800 2.030 618,000 1,207,230 1.9534 0.579 0.558 0.579 0.526 0.593 2,115,102 0.5708 -2.46%
2007-04-26 0 2.030 2.000 2.030 2.010 2.050 120,000 244,400 2.0367 0.593 0.584 0.593 0.587 0.599 410,699 0.5951 -1.93%
2007-04-25 0 2.070 2.070 2.080 1.960 2.080 430,000 866,270 2.0146 0.605 0.605 0.608 0.573 0.608 1,471,673 0.5886 -0.96%
2007-04-24 0 2.090 2.080 2.090 1.950 2.150 2,070,000 4,158,800 2.0091 0.611 0.608 0.611 0.570 0.628 7,084,566 0.5870 7.18%
2007-04-23 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2007-04-20 1 1.950 1.950 2.000 1.950 2.000 120,000 237,000 1.9750 0.570 0.570 0.584 0.570 0.584 410,699 0.5771 2.63%
2007-04-19 0 1.900 - 1.920 1.900 1.920 150,000 286,500 1.9100 0.555 - 0.561 0.555 0.561 513,374 0.5581 -2.56%
2007-04-18 0 1.950 1.950 2.000 1.950 2.050 80,000 160,000 2.0000 0.570 0.570 0.584 0.570 0.599 273,800 0.5844 -2.50%
2007-04-17 0 2.000 1.850 2.000 1.900 2.000 129,000 251,900 1.9527 0.584 0.541 0.584 0.555 0.584 441,502 0.5706 0.00%
2007-04-16 0 2.000 1.900 2.000 1.920 2.050 528,000 1,039,210 1.9682 0.584 0.555 0.584 0.561 0.599 1,807,078 0.5751 1.01%
2007-04-13 0 1.980 1.980 2.000 1.980 2.050 3,011,000 5,743,440 1.9075 0.579 0.579 0.584 0.579 0.599 10,305,134 0.5573 -1.00%
2007-04-12 0 2.000 2.000 2.050 1.840 2.000 479,000 911,800 1.9035 0.584 0.584 0.599 0.538 0.584 1,639,375 0.5562 10.50%
2007-04-11 0 1.810 1.800 1.820 1.730 1.810 143,000 252,150 1.7633 0.529 0.526 0.532 0.505 0.529 489,417 0.5152 3.43%
2007-04-10 0 1.750 1.750 1.810 1.750 1.810 37,000 65,350 1.7662 0.511 0.511 0.529 0.511 0.529 126,632 0.5161 0.00%
2007-04-04 0 1.750 1.700 1.820 1.750 1.750 20,000 35,000 1.7500 0.511 0.497 0.532 0.511 0.511 68,450 0.5113 0.00%
2007-04-03 0 1.750 1.750 1.840 - - 0 0 - 0.511 0.511 0.538 - - 0 - 1.16%
2007-04-02 0 1.730 1.730 1.800 - - 0 0 - 0.505 0.505 0.526 - - 0 - 1.76%
2007-03-30 0 1.700 1.700 1.800 1.600 1.600 7,000 11,200 1.6000 0.497 0.497 0.526 0.467 0.467 23,957 0.4675 -7.10%
2007-03-29 0 1.830 - 1.830 - - 0 0 - 0.535 - 0.535 - - 0 - -0.54%
2007-03-28 0 1.840 1.700 1.840 - - 0 0 - 0.538 0.497 0.538 - - 0 - 0.00%
2007-03-27 0 1.840 1.750 1.840 1.840 1.840 5,000 9,200 1.8400 0.538 0.511 0.538 0.538 0.538 17,112 0.5376 0.00%
2007-03-26 0 1.840 1.760 1.840 1.800 1.860 159,000 293,210 1.8441 0.538 0.514 0.538 0.526 0.543 544,177 0.5388 0.00%
2007-03-23 0 1.840 1.800 1.840 1.730 1.850 235,000 413,710 1.7605 0.538 0.526 0.538 0.505 0.541 804,286 0.5144 6.36%
2007-03-22 0 1.730 1.630 1.730 - - 0 0 - 0.505 0.476 0.505 - - 0 - 0.00%
2007-03-21 0 1.730 1.590 1.740 - - 0 0 - 0.505 0.465 0.508 - - 0 - 0.00%
2007-03-20 0 1.730 1.740 1.750 1.700 1.700 6,000 10,200 1.7000 0.505 0.508 0.511 0.497 0.497 20,535 0.4967 1.76%
2007-03-19 0 1.700 1.690 1.780 1.700 1.700 5,000 8,500 1.7000 0.497 0.494 0.520 0.497 0.497 17,112 0.4967 -0.58%
2007-03-16 0 1.710 1.590 1.800 1.700 1.810 21,000 36,810 1.7529 0.500 0.465 0.526 0.497 0.529 71,872 0.5122 -1.16%
2007-03-15 0 1.730 1.590 1.730 - - 0 0 - 0.505 0.465 0.505 - - 0 - -0.57%
2007-03-14 0 1.740 1.700 1.740 1.700 1.740 11,000 19,100 1.7364 0.508 0.497 0.508 0.497 0.508 37,647 0.5073 1.16%
2007-03-13 0 1.720 1.720 1.800 1.650 1.700 20,000 33,360 1.6680 0.503 0.503 0.526 0.482 0.497 68,450 0.4874 4.88%
2007-03-12 0 1.640 1.630 1.800 - - 0 0 - 0.479 0.476 0.526 - - 0 - 0.00%
2007-03-09 0 1.640 1.640 - - - 699 1,146 1.6395 0.479 0.479 - - - 2,392 0.4790 0.00%
2007-03-08 0 1.640 1.640 1.680 1.630 1.630 70,000 114,100 1.6300 0.479 0.479 0.491 0.476 0.476 239,575 0.4763 2.50%
2007-03-07 0 1.600 1.600 - 1.600 1.600 20,000 32,300 1.6150 0.467 0.467 - 0.467 0.467 68,450 0.4719 0.00%
2007-03-06 0 1.600 1.600 - - - 0 0 - 0.467 0.467 - - - 0 - 3.23%
2007-03-05 0 1.550 1.550 1.700 1.500 1.500 1,000 1,500 1.5000 0.453 0.453 0.497 0.438 0.438 3,422 0.4383 -8.82%
2007-03-02 0 1.700 1.700 1.750 1.700 1.710 50,000 85,010 1.7002 0.497 0.497 0.511 0.497 0.500 171,125 0.4968 0.00%
2007-03-01 0 1.700 1.670 1.760 1.700 1.730 146,000 248,980 1.7053 0.497 0.488 0.514 0.497 0.505 499,684 0.4983 -1.73%
2007-02-28 0 1.730 1.580 1.780 1.700 1.730 70,000 120,500 1.7214 0.505 0.462 0.520 0.497 0.505 239,575 0.5030 1.76%
2007-02-27 0 1.700 1.680 1.730 1.700 1.700 20,000 34,000 1.7000 0.497 0.491 0.505 0.497 0.497 68,450 0.4967 -1.73%
2007-02-26 0 1.730 1.710 1.830 1.730 1.830 213,000 370,230 1.7382 0.505 0.500 0.535 0.505 0.535 728,992 0.5079 0.00%
2007-02-23 0 1.730 1.730 1.830 1.700 1.700 30,000 51,000 1.7000 0.505 0.505 0.535 0.497 0.497 102,675 0.4967 1.76%
2007-02-22 0 1.700 1.700 1.760 1.650 1.760 70,000 119,900 1.7129 0.497 0.497 0.514 0.482 0.514 239,575 0.5005 2.41%
2007-02-21 0 1.660 1.660 1.730 1.660 1.660 5,000 8,300 1.6600 0.485 0.485 0.505 0.485 0.485 17,112 0.4850 2.47%
2007-02-16 0 1.620 1.610 1.730 1.610 1.620 831,000 1,344,220 1.6176 0.473 0.470 0.505 0.470 0.473 2,844,094 0.4726 0.00%
2007-02-15 0 1.620 1.600 1.620 1.620 1.620 75,000 121,500 1.6200 0.473 0.467 0.473 0.473 0.473 256,687 0.4733 1.25%
2007-02-14 0 1.600 1.580 1.650 1.600 1.600 34,000 54,400 1.6000 0.467 0.462 0.482 0.467 0.467 116,365 0.4675 0.00%
2007-02-13 0 1.600 1.590 1.630 1.600 1.630 80,000 128,300 1.6038 0.467 0.465 0.476 0.467 0.476 273,800 0.4686 1.27%
2007-02-12 0 1.580 1.560 1.600 1.500 1.580 79,000 122,680 1.5529 0.462 0.456 0.467 0.438 0.462 270,377 0.4537 -4.82%
2007-02-09 0 1.660 1.660 1.700 1.660 1.690 68,000 114,230 1.6799 0.485 0.485 0.497 0.485 0.494 232,730 0.4908 -1.78%
2007-02-08 0 1.690 1.690 1.750 1.690 1.730 72,000 122,780 1.7053 0.494 0.494 0.511 0.494 0.505 246,420 0.4983 -4.52%
2007-02-07 0 1.770 1.750 1.770 1.770 1.790 34,000 60,520 1.7800 0.517 0.511 0.517 0.517 0.523 116,365 0.5201 0.00%
2007-02-06 0 1.770 1.750 1.820 1.750 1.770 70,000 123,100 1.7586 0.517 0.511 0.532 0.511 0.517 239,575 0.5138 1.14%
2007-02-05 0 1.750 1.720 1.800 1.710 1.800 132,000 229,850 1.7413 0.511 0.503 0.526 0.500 0.526 451,769 0.5088 -3.85%
2007-02-02 0 1.820 1.820 1.850 1.800 1.850 377,000 688,900 1.8273 0.532 0.532 0.541 0.526 0.541 1,290,281 0.5339 0.00%
2007-02-01 0 1.820 1.800 1.820 1.750 1.820 336,000 607,540 1.8082 0.532 0.526 0.532 0.511 0.532 1,149,959 0.5283 1.11%
2007-01-31 0 1.800 1.780 1.840 1.800 2.000 699,000 1,330,470 1.9034 0.526 0.520 0.538 0.526 0.584 2,392,324 0.5561 -10.00%
2007-01-30 0 2.000 1.920 2.000 1.880 2.580 2,019,000 4,561,440 2.2593 0.584 0.561 0.584 0.549 0.754 6,910,019 0.6601 15.61%
2007-01-29 0 1.730 1.600 1.730 1.730 1.730 906,000 1,567,380 1.7300 0.505 0.467 0.505 0.505 0.505 3,100,781 0.5055 0.00%
2007-01-26 0 1.730 1.700 1.750 1.730 1.730 1,200,000 2,076,000 1.7300 0.505 0.497 0.511 0.505 0.505 4,106,995 0.5055 0.58%
2007-01-25 0 1.720 1.680 1.740 1.680 1.850 780,000 1,353,100 1.7347 0.503 0.491 0.508 0.491 0.541 2,669,547 0.5069 2.38%
2007-01-24 0 1.680 1.600 1.680 1.650 1.690 226,000 378,580 1.6751 0.491 0.467 0.491 0.482 0.494 773,484 0.4894 0.00%
2007-01-23 0 1.680 1.680 1.800 1.680 1.680 72,000 120,960 1.6800 0.491 0.491 0.526 0.491 0.491 246,420 0.4909 -1.18%
2007-01-22 0 1.700 1.650 1.790 1.700 1.700 20,000 34,000 1.7000 0.497 0.482 0.523 0.497 0.497 68,450 0.4967 0.00%
2007-01-19 0 1.700 1.650 1.700 1.700 1.710 93,000 158,160 1.7006 0.497 0.482 0.497 0.497 0.500 318,292 0.4969 -0.58%
2007-01-18 0 1.710 1.610 1.780 1.610 1.710 91,000 154,330 1.6959 0.500 0.470 0.520 0.470 0.500 311,447 0.4955 4.91%
2007-01-17 0 1.630 1.620 1.700 1.600 1.720 375,000 618,650 1.6497 0.476 0.473 0.497 0.467 0.503 1,283,436 0.4820 -4.12%
2007-01-16 0 1.700 1.700 1.760 1.700 1.750 113,000 196,560 1.7395 0.497 0.497 0.514 0.497 0.511 386,742 0.5082 -2.86%
2007-01-15 0 1.750 1.710 1.750 1.700 1.750 215,000 369,200 1.7172 0.511 0.500 0.511 0.497 0.511 735,837 0.5017 -2.78%
2007-01-12 0 1.800 1.700 1.830 1.550 1.800 730,000 1,252,680 1.7160 0.526 0.497 0.535 0.453 0.526 2,498,422 0.5014 16.13%
2007-01-11 0 1.550 1.530 1.600 1.400 1.550 108,000 162,500 1.5046 0.453 0.447 0.467 0.409 0.453 369,630 0.4396 14.81%
2007-01-10 0 1.350 1.350 - - - 10,000 13,500 1.3500 0.394 0.394 - - - 34,225 0.3944 0.00%
2007-01-09 0 1.350 1.350 1.400 1.350 1.350 1,000 1,350 1.3500 0.394 0.394 0.409 0.394 0.394 3,422 0.3944 -3.57%
2007-01-08 0 1.400 1.340 1.400 - - 0 0 - 0.409 0.392 0.409 - - 0 - 0.00%
2007-01-05 0 1.400 1.360 1.410 - - 0 0 - 0.409 0.397 0.412 - - 0 - 0.00%
2007-01-04 0 1.400 1.350 1.400 1.400 1.410 101,000 141,410 1.4001 0.409 0.394 0.409 0.409 0.412 345,672 0.4091 -1.41%
2007-01-03 0 1.420 1.400 1.480 1.420 1.420 30,000 42,600 1.4200 0.415 0.409 0.432 0.415 0.415 102,675 0.4149 -4.05%
2007-01-02 0 1.480 1.420 1.480 1.480 1.490 94,000 139,160 1.4804 0.432 0.415 0.432 0.432 0.435 321,715 0.4326 4.23%
2006-12-29 0 1.420 1.420 1.490 1.400 1.420 400,000 562,000 1.4050 0.415 0.415 0.435 0.409 0.415 1,368,998 0.4105 6.77%
2006-12-28 0 1.330 1.330 1.520 1.330 1.450 94,000 134,620 1.4321 0.389 0.389 0.444 0.389 0.424 321,715 0.4184 -2.92%
2006-12-27 0 1.400 1.370 1.400 - - 0 0 - 0.400 0.392 0.400 - - 0 - 0.00%
2006-12-22 0 1.400 - 1.500 1.400 1.400 50,000 70,000 1.4000 0.400 - 0.429 0.400 0.400 174,872 0.4003 0.00%
2006-12-21 0 1.400 1.400 1.450 1.400 1.400 30,000 42,000 1.4000 0.400 0.400 0.415 0.400 0.400 104,923 0.4003 0.00%
2006-12-20 0 1.400 1.370 1.400 1.400 1.400 89,000 124,600 1.4000 0.400 0.392 0.400 0.400 0.400 311,272 0.4003 0.00%
2006-12-19 0 1.400 1.400 1.480 1.360 1.400 6,000 8,200 1.3667 0.400 0.400 0.423 0.389 0.400 20,985 0.3908 -4.11%
2006-12-18 0 1.460 1.420 1.480 1.460 1.460 53,000 77,380 1.4600 0.417 0.406 0.423 0.417 0.417 185,364 0.4174 4.29%
2006-12-15 0 1.400 1.400 1.470 1.400 1.400 5,000 7,000 1.4000 0.400 0.400 0.420 0.400 0.400 17,487 0.4003 0.00%
2006-12-14 0 1.400 1.400 1.450 1.400 1.420 20,000 28,080 1.4040 0.400 0.400 0.415 0.400 0.406 69,949 0.4014 0.00%
2006-12-13 0 1.400 1.400 1.460 1.400 1.400 1,000 1,400 1.4000 0.400 0.400 0.417 0.400 0.400 3,497 0.4003 0.00%
2006-12-12 0 1.400 1.400 1.450 - - 0 0 - 0.400 0.400 0.415 - - 0 - 0.00%
2006-12-11 0 1.400 1.310 1.470 - - 0 0 - 0.400 0.375 0.420 - - 0 - 0.00%
2006-12-08 0 1.400 1.380 1.470 - - 0 0 - 0.400 0.395 0.420 - - 0 - 0.00%
2006-12-07 0 1.400 1.400 1.490 1.400 1.400 9,000 12,600 1.4000 0.400 0.400 0.426 0.400 0.400 31,477 0.4003 -3.45%
2006-12-06 0 1.450 1.450 1.480 1.380 1.380 50,000 69,000 1.3800 0.415 0.415 0.423 0.395 0.395 174,872 0.3946 -2.03%
2006-12-05 0 1.480 1.400 1.480 - - 0 0 - 0.423 0.400 0.423 - - 0 - 0.00%
2006-12-04 0 1.480 1.480 1.490 1.320 1.320 1,000 1,320 1.3200 0.423 0.423 0.426 0.377 0.377 3,497 0.3774 2.07%
2006-12-01 0 1.450 1.360 1.450 1.450 1.450 4,000 5,800 1.4500 0.415 0.389 0.415 0.415 0.415 13,990 0.4146 6.62%
2006-11-30 0 1.360 1.360 1.520 - - 0 0 - 0.389 0.389 0.435 - - 0 - 0.00%
2006-11-29 0 1.360 1.330 1.400 - - 0 0 - 0.389 0.380 0.400 - - 0 - 0.00%
2006-11-28 0 1.360 1.310 1.490 - - 0 0 - 0.389 0.375 0.426 - - 0 - 0.00%
2006-11-27 0 1.360 1.360 1.490 1.330 1.330 4,000 5,320 1.3300 0.389 0.389 0.426 0.380 0.380 13,990 0.3803 -4.23%
2006-11-24 0 1.420 1.340 1.490 - - 0 0 - 0.406 0.383 0.426 - - 0 - 0.00%
2006-11-23 0 1.420 1.340 1.490 - - 0 0 - 0.406 0.383 0.426 - - 0 - 0.00%
2006-11-22 0 1.420 1.350 1.420 - - 0 0 - 0.406 0.386 0.406 - - 0 - 0.00%
2006-11-21 0 1.420 1.360 1.420 1.300 1.420 4,000 5,560 1.3900 0.406 0.389 0.406 0.372 0.406 13,990 0.3974 1.43%
2006-11-20 0 1.400 1.400 1.420 1.400 1.400 40,000 56,000 1.4000 0.400 0.400 0.406 0.400 0.400 139,898 0.4003 0.00%
2006-11-17 0 1.400 1.400 1.430 1.380 1.400 17,000 23,600 1.3882 0.400 0.400 0.409 0.395 0.400 59,456 0.3969 -2.78%
2006-11-16 0 1.440 1.420 1.440 - - 0 0 - 0.412 0.406 0.412 - - 0 - 0.00%
2006-11-15 0 1.440 1.430 1.440 - - 0 0 - 0.412 0.409 0.412 - - 0 - 0.00%
2006-11-14 0 1.440 1.420 1.440 1.420 1.440 54,000 76,760 1.4215 0.412 0.406 0.412 0.406 0.412 188,862 0.4064 -1.37%
2006-11-13 0 1.460 1.420 1.460 1.430 1.550 360,000 523,500 1.4542 0.417 0.406 0.417 0.409 0.443 1,259,079 0.4158 -1.35%
2006-11-10 0 1.480 1.420 1.480 1.400 1.480 13,000 18,780 1.4446 0.423 0.406 0.423 0.400 0.423 45,467 0.4130 0.00%
2006-11-09 0 1.480 1.410 1.480 - - 0 0 - 0.423 0.403 0.423 - - 0 - 0.00%
2006-11-08 0 1.480 1.450 1.480 1.480 1.480 16,000 23,680 1.4800 0.423 0.415 0.423 0.423 0.423 55,959 0.4232 4.23%
2006-11-07 0 1.420 1.420 1.480 1.420 1.420 104,000 147,680 1.4200 0.406 0.406 0.423 0.406 0.406 363,734 0.4060 0.00%
2006-11-06 0 1.420 1.420 1.450 1.420 1.420 3,000 4,260 1.4200 0.406 0.406 0.415 0.406 0.406 10,492 0.4060 -2.74%
2006-11-03 0 1.460 1.460 1.470 1.430 1.460 80,000 115,850 1.4481 0.417 0.417 0.420 0.409 0.417 279,795 0.4141 2.82%
2006-11-02 0 1.420 1.420 1.480 1.420 1.420 4,000 5,680 1.4200 0.406 0.406 0.423 0.406 0.406 13,990 0.4060 -0.70%
2006-11-01 0 1.430 1.400 1.430 1.400 1.430 82,000 117,200 1.4293 0.409 0.400 0.409 0.400 0.409 286,790 0.4087 0.70%
2006-10-31 0 1.420 1.350 1.430 - - 0 0 - 0.406 0.386 0.409 - - 0 - 0.00%
2006-10-27 0 1.420 1.400 1.420 1.350 1.430 2,000 2,780 1.3900 0.406 0.400 0.406 0.386 0.409 6,995 0.3974 -0.70%
2006-10-26 0 1.430 1.350 1.430 - - 0 0 - 0.409 0.386 0.409 - - 0 - 0.00%
2006-10-25 0 1.430 1.340 1.430 - - 0 0 - 0.409 0.383 0.409 - - 0 - 0.00%
2006-10-24 0 1.430 1.350 1.430 - - 0 0 - 0.409 0.386 0.409 - - 0 - 0.00%
2006-10-23 0 1.430 1.360 1.430 1.400 1.430 21,000 29,670 1.4129 0.409 0.389 0.409 0.400 0.409 73,446 0.4040 2.14%
2006-10-20 0 1.400 1.360 1.430 - - 0 0 - 0.400 0.389 0.409 - - 0 - 0.00%
2006-10-19 0 1.400 1.350 1.400 1.400 1.400 38,000 53,200 1.4000 0.400 0.386 0.400 0.400 0.400 132,903 0.4003 0.72%
2006-10-18 0 1.390 1.380 1.400 1.360 1.390 65,000 89,190 1.3722 0.397 0.395 0.400 0.389 0.397 227,334 0.3923 1.46%
2006-10-17 0 1.370 1.360 1.370 1.370 1.400 321,000 440,400 1.3720 0.392 0.389 0.392 0.392 0.400 1,122,678 0.3923 -0.72%
2006-10-16 0 1.380 1.350 1.400 - - 0 0 - 0.395 0.386 0.400 - - 0 - 0.00%
2006-10-13 0 1.380 1.360 1.400 - - 0 0 - 0.395 0.389 0.400 - - 0 - 0.00%
2006-10-12 0 1.380 1.360 1.400 - - 0 0 - 0.395 0.389 0.400 - - 0 - 0.00%
2006-10-11 0 1.380 1.380 1.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 1.47%
2006-10-10 0 1.360 1.360 1.410 1.360 1.360 200,000 272,000 1.3600 0.389 0.389 0.403 0.389 0.389 699,488 0.3889 -2.16%
2006-10-09 0 1.390 1.330 1.400 - - 0 0 - 0.397 0.380 0.400 - - 0 - 0.00%
2006-10-06 0 1.390 1.350 1.430 1.340 1.390 267,000 365,660 1.3695 0.397 0.386 0.409 0.383 0.397 933,817 0.3916 -0.71%
2006-10-05 0 1.400 1.360 1.400 1.240 1.420 30,000 41,880 1.3960 0.400 0.389 0.400 0.355 0.406 104,923 0.3991 -2.10%
2006-10-04 0 1.430 1.350 1.430 1.380 1.480 149,000 206,890 1.3885 0.409 0.386 0.409 0.395 0.423 521,119 0.3970 4.38%
2006-10-03 0 1.370 1.350 1.380 - - 0 0 - 0.392 0.386 0.395 - - 0 - 0.00%
2006-09-29 0 1.370 1.350 1.370 1.340 1.380 230,000 309,200 1.3443 0.392 0.386 0.392 0.383 0.395 804,411 0.3844 -0.72%
2006-09-28 0 1.380 1.330 1.380 1.330 1.380 45,000 61,260 1.3613 0.395 0.380 0.395 0.380 0.395 157,385 0.3892 0.00%
2006-09-27 0 1.380 1.340 1.380 1.320 1.380 171,000 230,100 1.3456 0.395 0.383 0.395 0.377 0.395 598,062 0.3847 -0.72%
2006-09-26 0 1.390 1.350 1.390 1.350 1.400 142,000 195,000 1.3732 0.397 0.386 0.397 0.386 0.400 496,637 0.3926 0.72%
2006-09-25 0 1.380 1.340 1.380 1.350 1.380 73,000 99,570 1.3640 0.395 0.383 0.395 0.386 0.395 255,313 0.3900 0.00%
2006-09-22 0 1.380 1.340 1.380 1.380 1.380 30,000 41,400 1.3800 0.395 0.383 0.395 0.395 0.395 104,923 0.3946 0.00%
2006-09-21 0 1.380 1.340 1.380 1.330 1.380 71,000 96,580 1.3603 0.395 0.383 0.395 0.380 0.395 248,318 0.3889 0.00%
2006-09-20 0 1.380 1.330 1.380 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2006-09-19 0 1.380 1.330 1.380 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2006-09-18 0 1.380 1.320 1.390 - - 0 0 - 0.395 0.377 0.397 - - 0 - 0.00%
2006-09-15 0 1.380 1.330 1.380 1.380 1.380 30,000 41,400 1.3800 0.395 0.380 0.395 0.395 0.395 104,923 0.3946 0.00%
2006-09-14 0 1.380 1.340 1.390 - - 0 0 - 0.395 0.383 0.397 - - 0 - 0.00%
2006-09-13 0 1.380 1.340 1.390 1.380 1.380 20,000 27,600 1.3800 0.395 0.383 0.397 0.395 0.395 69,949 0.3946 0.73%
2006-09-12 0 1.370 1.340 1.390 - - 0 0 - 0.392 0.383 0.397 - - 0 - 0.00%
2006-09-11 0 1.370 1.320 1.370 - - 0 0 - 0.392 0.377 0.392 - - 0 - 0.00%
2006-09-08 0 1.370 1.310 1.370 - - 0 0 - 0.392 0.375 0.392 - - 0 - -0.72%
2006-09-07 0 1.380 1.310 1.380 1.380 1.400 40,000 55,220 1.3805 0.395 0.375 0.395 0.395 0.400 139,898 0.3947 2.22%
2006-09-06 0 1.350 1.350 1.380 1.340 1.340 72,000 96,480 1.3400 0.386 0.386 0.395 0.383 0.383 251,816 0.3831 0.00%
2006-09-05 0 1.350 1.340 1.400 1.350 1.350 40,000 54,000 1.3500 0.386 0.383 0.400 0.386 0.386 139,898 0.3860 -3.57%
2006-09-04 0 1.400 1.340 1.400 - - 0 0 - 0.400 0.383 0.400 - - 0 - 0.00%
2006-09-01 0 1.400 1.360 1.400 1.330 1.400 41,000 57,330 1.3983 0.400 0.389 0.400 0.380 0.400 143,395 0.3998 1.45%
2006-08-31 0 1.380 1.340 1.380 1.330 1.410 109,000 147,380 1.3521 0.395 0.383 0.395 0.380 0.403 381,221 0.3866 -0.72%
2006-08-30 0 1.430 1.350 1.430 - - 0 0 - 0.397 0.375 0.397 - - 0 - 0.00%
2006-08-29 0 1.430 1.360 1.430 - - 0 0 - 0.397 0.378 0.397 - - 0 - 0.00%
2006-08-28 0 1.430 1.360 1.430 1.410 1.430 20,000 28,380 1.4190 0.397 0.378 0.397 0.392 0.397 71,962 0.3944 0.70%
2006-08-25 0 1.420 1.350 1.420 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2006-08-24 0 1.420 1.370 1.430 - - 0 0 - 0.395 0.381 0.397 - - 0 - 0.00%
2006-08-23 0 1.420 1.360 1.420 - - 0 0 - 0.395 0.378 0.395 - - 0 - 0.00%
2006-08-22 0 1.420 1.350 1.430 1.340 1.420 50,000 68,600 1.3720 0.395 0.375 0.397 0.372 0.395 179,904 0.3813 0.71%
2006-08-21 0 1.410 1.350 1.410 - - 0 0 - 0.392 0.375 0.392 - - 0 - -1.40%
2006-08-18 0 1.430 1.360 1.430 1.350 1.430 46,000 64,100 1.3935 0.397 0.378 0.397 0.375 0.397 165,512 0.3873 2.88%
2006-08-17 0 1.390 1.360 1.390 1.350 1.390 42,000 56,980 1.3567 0.386 0.378 0.386 0.375 0.386 151,120 0.3771 -0.71%
2006-08-16 0 1.400 1.350 1.400 - - 0 0 - 0.389 0.375 0.389 - - 0 - -2.10%
2006-08-15 0 1.430 1.350 1.430 1.350 1.430 32,000 44,730 1.3978 0.397 0.375 0.397 0.375 0.397 115,139 0.3885 2.14%
2006-08-14 0 1.400 1.400 1.420 1.340 1.380 154,500 213,500 1.3819 0.389 0.389 0.395 0.372 0.384 555,904 0.3841 4.48%
2006-08-11 0 1.340 1.340 1.380 1.340 1.350 40,000 53,800 1.3450 0.372 0.372 0.384 0.372 0.375 143,923 0.3738 -2.90%
2006-08-10 0 1.380 1.350 1.380 - - 0 0 - 0.384 0.375 0.384 - - 0 - -1.43%
2006-08-09 0 1.400 1.350 1.410 - - 0 0 - 0.389 0.375 0.392 - - 0 - 0.00%
2006-08-08 0 1.400 1.330 1.400 1.330 1.400 60,000 82,080 1.3680 0.389 0.370 0.389 0.370 0.389 215,885 0.3802 -0.71%
2006-08-07 0 1.410 1.260 1.410 1.380 1.410 10,000 14,040 1.4040 0.392 0.350 0.392 0.384 0.392 35,981 0.3902 2.17%
2006-08-04 0 1.380 1.320 1.380 - - 0 0 - 0.384 0.367 0.384 - - 0 - 0.00%
2006-08-03 0 1.380 1.300 1.440 1.350 1.380 45,000 61,500 1.3667 0.384 0.361 0.400 0.375 0.384 161,914 0.3798 4.55%
2006-08-02 0 1.320 1.250 1.370 - - 0 0 - 0.367 0.347 0.381 - - 0 - 0.00%
2006-08-01 0 1.320 1.260 1.350 - - 0 0 - 0.367 0.350 0.375 - - 0 - 0.00%
2006-07-31 0 1.320 1.280 1.350 - - 0 0 - 0.367 0.356 0.375 - - 0 - 0.00%
2006-07-28 0 1.320 1.220 1.350 - - 0 0 - 0.367 0.339 0.375 - - 0 - 0.00%
2006-07-27 0 1.320 1.270 1.330 1.310 1.320 60,000 78,800 1.3133 0.367 0.353 0.370 0.364 0.367 215,885 0.3650 -0.75%
2006-07-26 0 1.330 - 1.440 - - 0 0 - 0.370 - 0.400 - - 0 - 0.00%
2006-07-25 0 1.330 1.250 1.400 - - 0 0 - 0.370 0.347 0.389 - - 0 - 0.00%
2006-07-24 0 1.330 1.310 1.420 - - 0 0 - 0.370 0.364 0.395 - - 0 - 0.00%
2006-07-21 0 1.330 1.310 1.330 1.330 1.330 40,000 53,200 1.3300 0.370 0.364 0.370 0.370 0.370 143,923 0.3696 0.00%
2006-07-20 0 1.330 1.330 1.350 1.330 1.330 9,000 11,970 1.3300 0.370 0.370 0.375 0.370 0.370 32,383 0.3696 0.76%
2006-07-19 0 1.320 1.310 1.330 1.320 1.330 70,000 93,000 1.3286 0.367 0.364 0.370 0.367 0.370 251,866 0.3692 -2.22%
2006-07-18 0 1.350 1.310 1.400 - - 0 0 - 0.375 0.364 0.389 - - 0 - 0.00%
2006-07-17 0 1.350 1.310 1.380 1.350 1.350 50,000 67,500 1.3500 0.375 0.364 0.384 0.375 0.375 179,904 0.3752 -1.46%
2006-07-14 0 1.370 1.320 1.450 1.330 1.370 147,000 200,350 1.3629 0.381 0.367 0.403 0.370 0.381 528,919 0.3788 3.01%
2006-07-13 0 1.330 1.320 1.330 1.330 1.330 121,000 160,930 1.3300 0.370 0.367 0.370 0.370 0.370 435,368 0.3696 0.76%
2006-07-12 0 1.320 1.310 1.320 1.310 1.360 476,000 628,600 1.3206 0.367 0.364 0.367 0.364 0.378 1,712,689 0.3670 -0.75%
2006-07-11 0 1.330 1.320 1.390 1.320 1.350 502,000 668,000 1.3307 0.370 0.367 0.386 0.367 0.375 1,806,239 0.3698 0.00%
2006-07-10 0 1.330 1.330 1.350 1.330 1.330 50,000 66,500 1.3300 0.370 0.370 0.375 0.370 0.370 179,904 0.3696 0.00%
2006-07-07 0 1.330 1.320 1.330 1.330 1.330 150,000 199,500 1.3300 0.370 0.367 0.370 0.370 0.370 539,713 0.3696 0.00%
2006-07-06 0 1.330 1.310 1.330 1.330 1.340 250,000 333,800 1.3352 0.370 0.364 0.370 0.370 0.372 899,522 0.3711 -0.75%
2006-07-05 0 1.340 1.330 1.340 1.340 1.360 221,000 296,760 1.3428 0.372 0.370 0.372 0.372 0.378 795,177 0.3732 -1.47%
2006-07-04 0 1.360 1.350 1.360 1.360 1.360 150,000 204,000 1.3600 0.378 0.375 0.378 0.378 0.378 539,713 0.3780 -1.45%
2006-07-03 0 1.380 1.360 1.390 1.350 1.500 340,000 466,200 1.3712 0.384 0.378 0.386 0.375 0.417 1,223,349 0.3811 2.22%
2006-06-30 0 1.350 1.350 1.450 1.280 1.500 70,000 98,300 1.4043 0.375 0.375 0.403 0.356 0.417 251,866 0.3903 5.47%
2006-06-29 0 1.280 1.210 1.320 1.280 1.320 150,000 195,000 1.3000 0.356 0.336 0.367 0.356 0.367 539,713 0.3613 -3.03%
2006-06-28 0 1.320 1.140 1.320 1.300 1.320 153,000 201,840 1.3192 0.367 0.317 0.367 0.361 0.367 550,507 0.3666 0.00%
2006-06-27 0 1.320 1.200 1.320 1.320 1.320 370,000 488,400 1.3200 0.367 0.334 0.367 0.367 0.367 1,331,292 0.3669 0.00%
2006-06-26 0 1.320 - 1.320 1.320 1.350 208,000 275,160 1.3229 0.367 - 0.367 0.367 0.375 748,402 0.3677 0.00%
2006-06-23 0 1.320 1.300 1.400 - - 0 0 - 0.367 0.361 0.389 - - 0 - 0.00%
2006-06-22 0 1.320 1.250 1.400 - - 0 0 - 0.367 0.347 0.389 - - 0 - 0.00%
2006-06-21 0 1.320 1.300 1.320 - - 0 0 - 0.367 0.361 0.367 - - 0 - 0.00%
2006-06-20 0 1.320 1.300 1.500 - - 0 0 - 0.367 0.361 0.417 - - 0 - 0.00%
2006-06-19 0 1.320 1.300 1.430 - - 0 0 - 0.367 0.361 0.397 - - 0 - 0.00%
2006-06-16 0 1.320 1.320 1.350 1.300 1.300 31,000 40,950 1.3210 0.367 0.367 0.375 0.361 0.361 111,541 0.3671 0.76%
2006-06-15 0 1.310 1.310 1.430 - - 0 0 - 0.364 0.364 0.397 - - 0 - 0.00%
2006-06-14 0 1.310 1.300 1.500 - - 0 0 - 0.364 0.361 0.417 - - 0 - 0.00%
2006-06-13 0 1.310 1.170 1.500 - - 0 0 - 0.364 0.325 0.417 - - 0 - 0.00%
2006-06-12 0 1.310 1.310 1.400 - - 0 0 - 0.364 0.364 0.389 - - 0 - 0.00%
2006-06-09 0 1.310 1.300 1.450 - - 0 0 - 0.364 0.361 0.403 - - 0 - 0.00%
2006-06-08 0 1.310 1.310 1.450 1.310 1.310 10,000 13,100 1.3100 0.364 0.364 0.403 0.364 0.364 35,981 0.3641 -5.07%
2006-06-07 0 1.380 1.320 1.400 - - 0 0 - 0.384 0.367 0.389 - - 0 - 0.00%
2006-06-06 0 1.380 1.290 1.450 - - 0 0 - 0.384 0.359 0.403 - - 0 - 0.00%
2006-06-05 0 1.380 1.370 1.450 - - 0 0 - 0.384 0.381 0.403 - - 0 - 0.00%
2006-06-02 0 1.380 1.310 1.380 - - 0 0 - 0.384 0.364 0.384 - - 0 - 0.00%
2006-06-01 0 1.380 1.350 1.400 - - 0 0 - 0.384 0.375 0.389 - - 0 - 0.00%
2006-05-30 0 1.380 1.310 1.430 - - 0 0 - 0.384 0.364 0.397 - - 0 - 0.00%
2006-05-29 0 1.380 1.310 1.450 - - 0 0 - 0.384 0.364 0.403 - - 0 - 0.00%
2006-05-26 0 1.380 1.350 1.380 1.380 1.380 8,000 11,040 1.3800 0.384 0.375 0.384 0.384 0.384 28,785 0.3835 0.00%
2006-05-25 0 1.380 1.380 1.500 1.330 1.350 2,000 2,680 1.3400 0.384 0.384 0.417 0.370 0.375 7,196 0.3724 2.22%
2006-05-24 0 1.350 1.340 1.350 - - 0 0 - 0.375 0.372 0.375 - - 0 - 0.00%
2006-05-23 0 1.350 1.350 1.500 1.200 1.350 31,000 39,600 1.2774 0.375 0.375 0.417 0.334 0.375 111,541 0.3550 -2.17%
2006-05-22 0 1.380 1.330 1.400 - - 0 0 - 0.384 0.370 0.389 - - 0 - 0.00%
2006-05-19 0 1.380 1.380 1.500 1.340 1.380 29,500 40,310 1.3664 0.384 0.384 0.417 0.372 0.384 106,144 0.3798 0.00%
2006-05-18 0 1.380 1.330 1.450 - - 0 0 - 0.384 0.370 0.403 - - 0 - 0.00%
2006-05-17 0 1.380 1.380 1.480 1.380 1.380 38,000 52,440 1.3800 0.384 0.384 0.411 0.384 0.384 136,727 0.3835 0.00%
2006-05-16 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 0.384 0.384 0.389 0.384 0.384 71,962 0.3835 -1.43%
2006-05-15 0 1.400 1.390 1.440 - - 0 0 - 0.389 0.386 0.400 - - 0 - 0.00%
2006-05-12 0 1.400 1.380 1.440 - - 0 0 - 0.389 0.384 0.400 - - 0 - 0.00%
2006-05-11 0 1.400 1.400 1.440 - - 0 0 - 0.389 0.389 0.400 - - 0 - 1.45%
2006-05-10 0 1.380 1.380 1.470 1.380 1.380 3,000 4,140 1.3800 0.384 0.384 0.409 0.384 0.384 10,794 0.3835 -3.50%
2006-05-09 0 1.430 1.430 1.450 1.430 1.430 83,000 118,770 1.4310 0.397 0.397 0.403 0.397 0.397 298,641 0.3977 -1.38%
2006-05-08 0 1.450 1.450 1.480 1.450 1.450 33,000 47,850 1.4500 0.403 0.403 0.411 0.403 0.403 118,737 0.4030 0.00%
2006-05-04 0 1.450 1.430 1.480 1.450 1.450 150,000 217,500 1.4500 0.403 0.397 0.411 0.403 0.403 539,713 0.4030 0.00%
2006-05-03 0 1.450 1.450 1.480 1.450 1.450 20,000 29,000 1.4500 0.403 0.403 0.411 0.403 0.403 71,962 0.4030 -2.03%
2006-05-02 0 1.480 1.460 1.480 - - 30,000 44,400 1.4800 0.411 0.406 0.411 - - 107,943 0.4113 0.00%
2006-04-28 0 1.480 1.450 1.500 1.470 1.480 61,000 90,080 1.4767 0.411 0.403 0.417 0.409 0.411 219,483 0.4104 0.68%
2006-04-27 0 1.470 1.470 1.490 1.450 1.450 2,000 2,900 1.4500 0.409 0.409 0.414 0.403 0.403 7,196 0.4030 1.38%
2006-04-26 0 1.450 1.450 1.480 1.400 1.450 51,000 72,210 1.4159 0.403 0.403 0.411 0.389 0.403 183,502 0.3935 -2.03%
2006-04-25 0 1.480 1.450 1.480 1.430 1.480 195,000 280,650 1.4392 0.411 0.403 0.411 0.397 0.411 701,627 0.4000 4.96%
2006-04-24 0 1.410 1.400 1.430 1.400 1.410 144,000 201,780 1.4013 0.392 0.389 0.397 0.389 0.392 518,124 0.3894 0.71%
2006-04-21 0 1.400 1.350 1.400 1.390 1.400 20,000 27,850 1.3925 0.389 0.375 0.389 0.386 0.389 71,962 0.3870 3.70%
2006-04-20 0 1.350 1.320 1.400 1.320 1.350 85,000 113,250 1.3324 0.375 0.367 0.389 0.367 0.375 305,837 0.3703 -3.57%
2006-04-19 0 1.400 1.410 1.450 - - 0 0 - 0.389 0.392 0.403 - - 0 - 0.00%
2006-04-18 0 1.400 1.380 1.450 - - 0 0 - 0.389 0.384 0.403 - - 0 - 0.00%
2006-04-13 0 1.400 1.400 1.420 1.400 1.400 20,000 28,000 1.4000 0.389 0.389 0.395 0.389 0.389 71,962 0.3891 0.00%
2006-04-12 0 1.400 1.400 1.430 1.350 1.350 40,000 54,000 1.3500 0.389 0.389 0.397 0.375 0.375 143,923 0.3752 1.45%
2006-04-11 0 1.380 1.380 1.430 - - 0 0 - 0.384 0.384 0.397 - - 0 - 0.00%
2006-04-10 0 1.380 1.380 1.440 1.350 1.350 7,000 9,450 1.3500 0.384 0.384 0.400 0.375 0.375 25,187 0.3752 2.22%
2006-04-07 0 1.350 1.350 1.430 1.350 1.350 2,000 2,700 1.3500 0.375 0.375 0.397 0.375 0.375 7,196 0.3752 -5.59%
2006-04-06 0 1.430 1.400 1.430 1.390 1.430 70,000 98,680 1.4097 0.397 0.389 0.397 0.386 0.397 251,866 0.3918 3.62%
2006-04-04 0 1.380 1.360 1.400 - - 0 0 - 0.384 0.378 0.389 - - 0 - 0.00%
2006-04-03 0 1.380 1.380 1.400 1.350 1.410 40,000 55,400 1.3850 0.384 0.384 0.389 0.375 0.392 143,923 0.3849 2.22%
2006-03-31 0 1.350 1.350 1.400 1.350 1.350 48,000 64,800 1.3500 0.375 0.375 0.389 0.375 0.375 172,708 0.3752 1.50%
2006-03-30 0 1.330 1.330 1.420 - - 0 0 - 0.370 0.370 0.395 - - 0 - 0.00%
2006-03-29 0 1.330 1.330 1.420 1.330 1.330 1,000 1,330 1.3300 0.370 0.370 0.395 0.370 0.370 3,598 0.3696 -0.75%
2006-03-28 0 1.340 1.330 1.540 - - 0 0 - 0.372 0.370 0.428 - - 0 - 0.00%
2006-03-27 0 1.340 1.330 1.340 - - 10,000 13,400 1.3400 0.372 0.370 0.372 - - 35,981 0.3724 -2.19%
2006-03-24 0 1.370 1.330 1.380 1.320 1.370 51,000 68,370 1.3406 0.381 0.370 0.384 0.367 0.381 183,502 0.3726 1.48%
2006-03-23 0 1.350 1.350 1.380 1.300 1.300 1,000 1,300 1.3000 0.375 0.375 0.384 0.361 0.361 3,598 0.3613 -2.88%
2006-03-22 0 1.390 1.300 1.390 1.400 1.400 3,000 4,200 1.4000 0.386 0.361 0.386 0.389 0.389 10,794 0.3891 0.72%
2006-03-21 0 1.380 1.300 1.400 - - 0 0 - 0.384 0.361 0.389 - - 0 - 0.00%
2006-03-20 0 1.380 1.380 1.420 1.380 1.400 40,000 55,800 1.3950 0.384 0.384 0.395 0.384 0.389 143,923 0.3877 1.47%
2006-03-17 0 1.360 1.350 1.400 - - 0 0 - 0.378 0.375 0.389 - - 0 - 0.00%
2006-03-16 0 1.360 1.350 1.400 - - 0 0 - 0.378 0.375 0.389 - - 0 - 0.00%
2006-03-15 0 1.360 1.360 1.400 1.330 1.360 50,000 67,400 1.3480 0.378 0.378 0.389 0.370 0.378 179,904 0.3746 -2.86%
2006-03-14 0 1.400 1.350 1.400 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2006-03-13 0 1.400 1.350 1.400 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2006-03-10 0 1.400 1.330 1.400 1.400 1.400 10,000 14,000 1.4000 0.389 0.370 0.389 0.389 0.389 35,981 0.3891 0.00%
2006-03-09 0 1.400 1.320 1.400 1.350 1.400 13,000 18,050 1.3885 0.389 0.367 0.389 0.375 0.389 46,775 0.3859 3.70%
2006-03-08 0 1.350 1.320 1.400 - - 0 0 - 0.375 0.367 0.389 - - 0 - 0.00%
2006-03-07 0 1.350 1.350 1.380 1.350 1.350 6,000 8,100 1.3500 0.375 0.375 0.384 0.375 0.375 21,589 0.3752 0.00%
2006-03-06 0 1.350 1.320 1.400 1.350 1.350 80,000 108,000 1.3500 0.375 0.367 0.389 0.375 0.375 287,847 0.3752 -0.74%
2006-03-03 0 1.360 1.350 1.400 - - 0 0 - 0.378 0.375 0.389 - - 0 - 0.00%
2006-03-02 0 1.360 1.360 1.400 1.360 1.390 40,000 55,040 1.3760 0.378 0.378 0.389 0.378 0.386 143,923 0.3824 -1.45%
2006-03-01 0 1.380 1.380 1.400 1.350 1.400 66,000 91,350 1.3841 0.384 0.384 0.389 0.375 0.389 237,474 0.3847 1.47%
2006-02-28 0 1.360 1.350 1.500 - - 0 0 - 0.378 0.375 0.417 - - 0 - 0.00%
2006-02-27 0 1.360 1.360 1.400 1.350 1.360 102,000 138,580 1.3586 0.378 0.378 0.389 0.375 0.378 367,005 0.3776 0.74%
2006-02-24 0 1.350 1.350 1.380 1.350 1.350 8,000 10,800 1.3500 0.375 0.375 0.384 0.375 0.375 28,785 0.3752 -0.74%
2006-02-23 0 1.360 1.350 1.360 1.380 1.380 34,000 46,920 1.3800 0.378 0.375 0.378 0.384 0.384 122,335 0.3835 -1.45%
2006-02-22 0 1.380 1.380 1.400 - - 0 0 - 0.384 0.384 0.389 - - 0 - 2.22%
2006-02-21 0 1.350 1.350 1.400 1.350 1.350 4,000 5,400 1.3500 0.375 0.375 0.389 0.375 0.375 14,392 0.3752 0.00%
2006-02-20 0 1.350 1.350 1.400 1.350 1.350 1,000 1,350 1.3500 0.375 0.375 0.389 0.375 0.375 3,598 0.3752 -3.57%
2006-02-17 0 1.400 1.350 1.400 1.380 1.400 30,000 41,480 1.3827 0.389 0.375 0.389 0.384 0.389 107,943 0.3843 3.70%
2006-02-16 0 1.350 1.350 1.480 1.350 1.350 50,000 67,500 1.3500 0.375 0.375 0.411 0.375 0.375 179,904 0.3752 0.75%
2006-02-15 0 1.340 1.340 1.500 1.300 1.300 50,000 65,000 1.3000 0.372 0.372 0.417 0.361 0.361 179,904 0.3613 -2.90%
2006-02-14 0 1.380 1.350 1.380 - - 0 0 - 0.384 0.375 0.384 - - 0 - -1.43%
2006-02-13 0 1.400 1.350 1.400 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2006-02-10 0 1.400 1.350 1.400 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2006-02-09 0 1.400 1.400 1.420 1.360 1.400 55,000 76,960 1.3993 0.389 0.389 0.395 0.378 0.389 197,895 0.3889 1.45%
2006-02-08 0 1.380 1.380 1.400 - - 0 0 - 0.384 0.384 0.389 - - 0 - 1.47%
2006-02-07 0 1.360 1.340 1.400 - - 0 0 - 0.378 0.372 0.389 - - 0 - 0.00%
2006-02-06 0 1.360 1.320 1.400 - - 0 0 - 0.378 0.367 0.389 - - 0 - 0.00%
2006-02-03 0 1.360 1.340 1.400 - - 0 0 - 0.378 0.372 0.389 - - 0 - 0.00%
2006-02-02 0 1.360 1.360 1.380 1.360 1.360 13,000 17,680 1.3600 0.378 0.378 0.384 0.378 0.378 46,775 0.3780 -1.45%
2006-02-01 0 1.380 1.370 1.380 - - 0 0 - 0.384 0.381 0.384 - - 0 - 0.00%
2006-01-27 0 1.380 1.380 1.390 1.360 1.390 46,000 62,860 1.3665 0.384 0.384 0.386 0.378 0.386 165,512 0.3798 -0.72%
2006-01-26 0 1.390 1.380 1.390 1.330 1.390 200,000 274,700 1.3735 0.386 0.384 0.386 0.370 0.386 719,617 0.3817 0.00%
2006-01-25 0 1.390 1.360 1.390 - - 0 0 - 0.386 0.378 0.386 - - 0 - 0.00%
2006-01-24 0 1.390 1.350 1.390 1.400 1.400 1,000 1,400 1.4000 0.386 0.375 0.386 0.389 0.389 3,598 0.3891 2.96%
2006-01-23 0 1.350 1.300 1.400 1.350 1.350 32,000 43,200 1.3500 0.375 0.361 0.389 0.375 0.375 115,139 0.3752 0.00%
2006-01-20 0 1.350 1.350 1.390 1.350 1.350 20,000 27,000 1.3500 0.375 0.375 0.386 0.375 0.375 71,962 0.3752 -2.88%
2006-01-19 0 1.390 1.390 1.400 - - 0 0 - 0.386 0.386 0.389 - - 0 - 3.73%
2006-01-18 0 1.340 1.340 1.390 1.340 1.360 106,000 143,540 1.3542 0.372 0.372 0.386 0.372 0.378 381,397 0.3764 -2.90%
2006-01-17 0 1.380 1.340 1.400 - - 0 0 - 0.384 0.372 0.389 - - 0 - 0.00%
2006-01-16 0 1.380 1.350 1.400 1.330 1.380 332,000 445,840 1.3429 0.384 0.375 0.389 0.370 0.384 1,194,565 0.3732 -1.43%
2006-01-13 0 1.400 1.360 1.400 - - 0 0 - 0.389 0.378 0.389 - - 0 - 0.00%
2006-01-12 0 1.400 1.320 1.400 1.350 1.400 160,000 216,300 1.3519 0.389 0.367 0.389 0.375 0.389 575,694 0.3757 0.00%
2006-01-11 0 1.400 1.340 1.400 1.340 1.400 115,000 154,960 1.3475 0.389 0.372 0.389 0.372 0.389 413,780 0.3745 4.48%
2006-01-10 0 1.340 1.340 1.380 1.340 1.370 122,000 166,380 1.3638 0.372 0.372 0.384 0.372 0.381 438,967 0.3790 -2.90%
2006-01-09 0 1.380 1.330 1.380 1.360 1.380 30,000 41,000 1.3667 0.384 0.370 0.384 0.378 0.384 107,943 0.3798 0.73%
2006-01-06 0 1.370 1.300 1.370 1.300 1.370 65,000 85,760 1.3194 0.381 0.361 0.381 0.361 0.381 233,876 0.3667 3.01%
2006-01-05 0 1.330 1.320 1.330 1.280 1.330 80,000 106,350 1.3294 0.370 0.367 0.370 0.356 0.370 287,847 0.3695 2.31%
2006-01-04 0 1.300 1.300 1.330 1.300 1.320 130,000 171,260 1.3174 0.361 0.361 0.370 0.361 0.367 467,751 0.3661 -2.26%
2006-01-03 0 1.330 1.330 1.400 1.330 1.340 29,000 38,630 1.3321 0.370 0.370 0.389 0.370 0.372 104,345 0.3702 -2.21%
2005-12-30 0 1.360 1.360 1.380 1.360 1.360 140,000 190,400 1.3600 0.378 0.378 0.384 0.378 0.378 503,732 0.3780 0.00%
2005-12-29 0 1.360 1.360 1.380 1.360 1.360 10,000 13,600 1.3600 0.378 0.378 0.384 0.378 0.378 35,981 0.3780 -1.45%
2005-12-28 0 1.380 1.350 1.420 1.350 1.380 85,000 115,690 1.3611 0.384 0.375 0.395 0.375 0.384 305,837 0.3783 2.22%
2005-12-23 0 1.350 1.300 1.380 - - 0 0 - 0.375 0.361 0.384 - - 0 - 0.00%
2005-12-22 0 1.380 1.300 1.400 1.360 1.380 138,000 188,040 1.3626 0.375 0.353 0.381 0.370 0.375 507,570 0.3705 2.22%
2005-12-21 0 1.350 1.350 1.370 1.350 1.350 90,000 121,500 1.3500 0.367 0.367 0.372 0.367 0.367 331,024 0.3670 0.00%
2005-12-20 0 1.350 1.350 1.380 1.350 1.350 181,000 244,350 1.3500 0.367 0.367 0.375 0.367 0.367 665,726 0.3670 0.00%
2005-12-19 0 1.350 1.320 1.350 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2005-12-16 0 1.350 1.310 1.350 1.350 1.350 4,000 5,400 1.3500 0.367 0.356 0.367 0.367 0.367 14,712 0.3670 0.00%
2005-12-15 0 1.350 1.350 1.370 1.350 1.350 210,000 283,500 1.3500 0.367 0.367 0.372 0.367 0.367 772,389 0.3670 -0.74%
2005-12-14 0 1.360 1.330 1.360 1.360 1.360 73,000 99,280 1.3600 0.370 0.362 0.370 0.370 0.370 268,497 0.3698 0.00%
2005-12-13 0 1.360 1.360 1.400 1.330 1.360 180,000 242,900 1.3494 0.370 0.370 0.381 0.362 0.370 662,048 0.3669 4.62%
2005-12-12 0 1.300 1.290 1.360 1.300 1.400 489,000 637,750 1.3042 0.353 0.351 0.370 0.353 0.381 1,798,564 0.3546 -4.41%
2005-12-09 0 1.360 1.300 1.400 1.300 1.390 309,000 417,580 1.3514 0.370 0.353 0.381 0.353 0.378 1,136,516 0.3674 -4.23%
2005-12-08 0 1.420 1.420 1.450 1.410 1.450 38,000 54,080 1.4232 0.386 0.386 0.394 0.383 0.394 139,766 0.3869 -2.07%
2005-12-07 0 1.450 1.450 1.480 1.420 1.450 74,000 106,700 1.4419 0.394 0.394 0.402 0.386 0.394 272,175 0.3920 2.11%
2005-12-06 0 1.420 1.400 1.480 1.400 1.420 50,000 70,200 1.4040 0.386 0.381 0.402 0.381 0.386 183,902 0.3817 -2.07%
2005-12-05 0 1.450 1.450 1.480 1.400 1.450 230,000 322,500 1.4022 0.394 0.394 0.402 0.381 0.394 845,950 0.3812 -1.36%
2005-12-02 0 1.470 1.450 1.470 1.400 1.470 360,000 504,700 1.4019 0.400 0.394 0.400 0.381 0.400 1,324,096 0.3812 -0.68%
2005-12-01 0 1.480 1.450 1.500 1.470 1.500 50,000 73,850 1.4770 0.402 0.394 0.408 0.400 0.408 183,902 0.4016 0.68%
2005-11-30 0 1.470 1.470 1.500 1.430 1.430 16,000 22,880 1.4300 0.400 0.400 0.408 0.389 0.389 58,849 0.3888 2.80%
2005-11-29 0 1.430 1.360 - - - 0 0 - 0.389 0.370 - - - 0 - 0.00%
2005-11-28 0 1.430 1.430 1.490 1.430 1.430 6,000 8,580 1.4300 0.389 0.389 0.405 0.389 0.389 22,068 0.3888 2.14%
2005-11-25 0 1.400 1.400 1.490 - - 0 0 - 0.381 0.381 0.405 - - 0 - 0.00%
2005-11-24 0 1.400 1.390 1.490 - - 0 0 - 0.381 0.378 0.405 - - 0 - 0.00%
2005-11-23 0 1.400 1.390 1.450 - - 0 0 - 0.381 0.378 0.394 - - 0 - 0.00%
2005-11-22 0 1.400 1.390 1.500 - - 0 0 - 0.381 0.378 0.408 - - 0 - 0.00%
2005-11-21 0 1.400 1.400 1.450 1.400 1.400 155,000 217,000 1.4000 0.381 0.381 0.394 0.381 0.381 570,097 0.3806 -1.41%
2005-11-18 0 1.420 1.400 - - - 0 0 - 0.386 0.381 - - - 0 - 0.00%
2005-11-17 0 1.420 1.420 1.460 1.420 1.420 20,000 28,400 1.4200 0.386 0.386 0.397 0.386 0.386 73,561 0.3861 1.43%
2005-11-16 0 1.400 1.400 1.490 - - 0 0 - 0.381 0.381 0.405 - - 0 - 0.00%
2005-11-15 0 1.400 1.400 1.450 - - 0 0 - 0.381 0.381 0.394 - - 0 - 2.19%
2005-11-14 0 1.370 1.370 - 1.370 1.370 23,000 31,510 1.3700 0.372 0.372 - 0.372 0.372 84,595 0.3725 1.48%
2005-11-11 0 1.350 1.350 - - - 0 0 - 0.367 0.367 - - - 0 - 0.00%
2005-11-10 0 1.350 1.350 - 1.350 1.380 240,000 326,200 1.3592 0.367 0.367 - 0.367 0.375 882,731 0.3695 -2.17%
2005-11-09 0 1.380 1.380 1.500 1.370 1.370 10,000 13,700 1.3700 0.375 0.375 0.408 0.372 0.372 36,780 0.3725 -1.43%
2005-11-08 0 1.400 1.370 - 1.400 1.400 25,000 35,000 1.4000 0.381 0.372 - 0.381 0.381 91,951 0.3806 0.00%
2005-11-07 0 1.400 1.380 1.400 1.400 1.400 95,000 133,000 1.4000 0.381 0.375 0.381 0.381 0.381 349,414 0.3806 -1.41%
2005-11-04 0 1.420 1.410 1.510 1.420 1.420 4,000 5,680 1.4200 0.386 0.383 0.411 0.386 0.386 14,712 0.3861 0.00%
2005-11-03 0 1.420 1.410 1.500 1.420 1.420 50,000 71,000 1.4200 0.386 0.383 0.408 0.386 0.386 183,902 0.3861 0.00%
2005-11-02 0 1.420 1.420 1.480 - - 0 0 - 0.386 0.386 0.402 - - 0 - 0.00%
2005-11-01 0 1.420 1.420 1.500 1.420 1.430 88,000 125,460 1.4257 0.386 0.386 0.408 0.386 0.389 323,668 0.3876 1.43%
2005-10-31 0 1.400 1.400 1.500 - - 0 0 - 0.381 0.381 0.408 - - 0 - 0.00%
2005-10-28 0 1.400 1.350 1.400 1.390 1.420 82,000 114,240 1.3932 0.381 0.367 0.381 0.378 0.386 301,600 0.3788 0.00%
2005-10-27 0 1.400 1.400 1.420 1.400 1.400 20,000 28,000 1.4000 0.381 0.381 0.386 0.381 0.381 73,561 0.3806 -2.10%
2005-10-26 0 1.430 1.400 1.430 - - 0 0 - 0.389 0.381 0.389 - - 0 - -2.72%
2005-10-25 0 1.470 1.400 1.470 1.380 1.500 112,000 156,080 1.3936 0.400 0.381 0.400 0.375 0.408 411,941 0.3789 2.08%
2005-10-24 0 1.440 1.380 1.440 1.400 1.450 87,000 122,900 1.4126 0.392 0.375 0.392 0.381 0.394 319,990 0.3841 -1.37%
2005-10-21 0 1.460 1.410 1.460 1.420 1.460 73,000 103,970 1.4242 0.397 0.383 0.397 0.386 0.397 268,497 0.3872 0.00%
2005-10-20 0 1.460 1.420 1.460 - - 0 0 - 0.397 0.386 0.397 - - 0 - -1.35%
2005-10-19 0 1.480 1.420 1.480 1.420 1.480 49,000 70,280 1.4343 0.402 0.386 0.402 0.386 0.402 180,224 0.3900 -1.33%
2005-10-18 0 1.500 1.420 1.500 1.420 1.500 132,000 190,780 1.4453 0.408 0.386 0.408 0.386 0.408 485,502 0.3930 0.67%
2005-10-17 0 1.490 1.430 1.490 1.400 1.490 154,000 219,980 1.4284 0.405 0.389 0.405 0.381 0.405 566,419 0.3884 1.36%
2005-10-14 0 1.470 1.410 1.480 - - 0 0 - 0.400 0.383 0.402 - - 0 - 0.00%
2005-10-13 0 1.470 1.410 1.470 1.410 1.470 70,000 101,500 1.4500 0.400 0.383 0.400 0.383 0.400 257,463 0.3942 0.00%
2005-10-12 0 1.470 1.310 1.470 - - 0 0 - 0.400 0.356 0.400 - - 0 - 0.00%
2005-10-10 0 1.470 1.380 1.470 - - 0 0 - 0.400 0.375 0.400 - - 0 - -0.68%
2005-10-07 0 1.480 1.410 1.480 1.410 1.480 30,000 43,580 1.4527 0.402 0.383 0.402 0.383 0.402 110,341 0.3950 0.00%
2005-10-06 0 1.480 1.410 1.480 1.360 1.480 31,000 45,760 1.4761 0.402 0.383 0.402 0.370 0.402 114,019 0.4013 0.00%
2005-10-05 0 1.480 1.390 1.480 1.460 1.480 20,000 29,400 1.4700 0.402 0.378 0.402 0.397 0.402 73,561 0.3997 0.68%
2005-10-04 0 1.470 1.440 1.470 1.450 1.480 31,000 45,450 1.4661 0.400 0.392 0.400 0.394 0.402 114,019 0.3986 -2.00%
2005-10-03 0 1.500 1.450 1.500 1.350 1.500 96,000 134,650 1.4026 0.408 0.394 0.408 0.367 0.408 353,092 0.3813 0.00%
2005-09-30 0 1.500 1.500 1.530 1.490 1.490 12,000 17,880 1.4900 0.408 0.408 0.416 0.405 0.405 44,137 0.4051 0.00%
2005-09-29 0 1.500 1.500 1.530 1.420 1.500 2,000 2,920 1.4600 0.408 0.408 0.416 0.386 0.408 7,356 0.3970 -1.96%
2005-09-28 0 1.530 1.500 1.530 1.500 1.530 5,000 7,620 1.5240 0.416 0.408 0.416 0.408 0.416 18,390 0.4144 0.66%
2005-09-27 0 1.520 1.520 1.550 1.520 1.550 36,000 55,530 1.5425 0.413 0.413 0.421 0.413 0.421 132,410 0.4194 -1.94%
2005-09-26 0 1.550 1.550 1.590 1.550 1.570 29,000 45,450 1.5672 0.421 0.421 0.432 0.421 0.427 106,663 0.4261 -1.27%
2005-09-23 0 1.570 1.550 1.570 1.550 1.570 21,000 32,570 1.5510 0.427 0.421 0.427 0.421 0.427 77,239 0.4217 1.29%
2005-09-22 0 1.550 1.550 1.580 1.550 1.550 30,000 46,500 1.5500 0.421 0.421 0.430 0.421 0.421 110,341 0.4214 -3.13%
2005-09-21 0 1.600 1.550 1.600 1.600 1.600 32,000 51,200 1.6000 0.435 0.421 0.435 0.435 0.435 117,697 0.4350 1.27%
2005-09-20 0 1.580 1.560 1.580 1.580 1.580 30,000 47,400 1.5800 0.430 0.424 0.430 0.430 0.430 110,341 0.4296 0.00%
2005-09-16 0 1.580 1.570 1.590 1.580 1.580 35,000 55,300 1.5800 0.430 0.427 0.432 0.430 0.430 128,732 0.4296 0.00%
2005-09-15 0 1.580 1.580 1.590 1.580 1.580 40,000 63,200 1.5800 0.430 0.430 0.432 0.430 0.430 147,122 0.4296 0.00%
2005-09-14 0 1.580 1.570 1.580 1.580 1.580 94,000 148,520 1.5800 0.430 0.427 0.430 0.430 0.430 345,736 0.4296 -0.63%
2005-09-13 0 1.590 1.570 1.590 1.550 1.590 200,000 312,810 1.5641 0.432 0.427 0.432 0.421 0.432 735,609 0.4252 1.27%
2005-09-12 0 1.570 1.550 1.580 1.570 1.590 106,000 166,440 1.5702 0.427 0.421 0.430 0.427 0.432 389,873 0.4269 1.29%
2005-09-09 0 1.550 1.550 1.590 1.550 1.580 106,000 167,300 1.5783 0.421 0.421 0.432 0.421 0.430 389,873 0.4291 -3.13%
2005-09-08 0 1.600 1.580 1.610 1.600 1.600 120,000 192,000 1.6000 0.435 0.430 0.438 0.435 0.435 441,365 0.4350 0.00%
2005-09-07 0 1.600 1.590 1.620 1.600 1.620 235,000 377,850 1.6079 0.435 0.432 0.440 0.435 0.440 864,340 0.4372 0.00%
2005-09-06 0 1.600 1.560 1.610 1.580 1.620 293,000 469,340 1.6018 0.435 0.424 0.438 0.430 0.440 1,077,667 0.4355 0.00%
2005-09-05 0 1.600 1.570 1.600 1.580 1.610 208,000 333,450 1.6031 0.435 0.427 0.435 0.430 0.438 765,033 0.4359 1.91%
2005-09-02 0 1.570 1.560 1.600 1.560 1.590 62,000 97,600 1.5742 0.427 0.424 0.435 0.424 0.432 228,039 0.4280 0.64%
2005-09-01 0 1.560 1.550 1.590 1.560 1.600 170,000 266,000 1.5647 0.424 0.421 0.432 0.424 0.435 625,267 0.4254 -2.50%
2005-08-31 0 1.600 1.550 1.610 1.550 1.600 24,000 37,900 1.5792 0.435 0.421 0.438 0.421 0.435 88,273 0.4293 1.27%
2005-08-30 0 1.580 1.570 1.620 1.580 1.600 50,000 79,600 1.5920 0.430 0.427 0.440 0.430 0.435 183,902 0.4328 -1.86%
2005-08-29 0 1.610 1.540 1.610 1.550 1.610 45,000 71,050 1.5789 0.438 0.419 0.438 0.421 0.438 165,512 0.4293 0.00%
2005-08-26 0 1.610 1.610 1.680 1.610 1.690 60,000 99,500 1.6583 0.438 0.438 0.457 0.438 0.459 220,683 0.4509 -4.73%
2005-08-25 0 1.690 1.610 1.690 1.580 1.690 330,000 537,460 1.6287 0.459 0.438 0.459 0.430 0.459 1,213,755 0.4428 5.63%
2005-08-24 0 1.600 1.600 1.630 1.580 1.600 140,000 223,300 1.5950 0.435 0.435 0.443 0.430 0.435 514,926 0.4337 3.23%
2005-08-23 0 1.550 1.540 1.570 1.550 1.560 77,000 119,950 1.5578 0.421 0.419 0.427 0.421 0.424 283,209 0.4235 -3.13%
2005-08-22 0 1.600 1.540 1.630 1.550 1.600 35,000 55,150 1.5757 0.435 0.419 0.443 0.421 0.435 128,732 0.4284 0.00%
2005-08-19 0 1.600 1.550 1.600 - - 0 0 - 0.435 0.421 0.435 - - 0 - -1.23%
2005-08-18 0 1.620 1.530 1.620 1.550 1.620 86,000 133,870 1.5566 0.440 0.416 0.440 0.421 0.440 316,312 0.4232 1.25%
2005-08-17 0 1.600 1.550 1.600 1.550 1.600 64,000 100,380 1.5684 0.435 0.421 0.435 0.421 0.435 235,395 0.4264 1.27%
2005-08-16 0 1.580 1.580 1.600 1.580 1.630 68,000 107,640 1.5829 0.430 0.430 0.435 0.430 0.443 250,107 0.4304 -1.25%
2005-08-15 0 1.600 1.560 1.600 - - 0 0 - 0.435 0.424 0.435 - - 0 - 0.00%
2005-08-12 0 1.600 - 1.620 1.600 1.600 45,000 72,000 1.6000 0.435 - 0.440 0.435 0.435 165,512 0.4350 0.00%
2005-08-11 0 1.600 1.550 1.600 1.550 1.600 98,000 156,300 1.5949 0.435 0.421 0.435 0.421 0.435 360,448 0.4336 1.27%
2005-08-10 0 1.580 1.580 1.620 1.580 1.580 30,000 47,400 1.5800 0.430 0.430 0.440 0.430 0.430 110,341 0.4296 -1.25%
2005-08-09 0 1.600 1.560 1.600 1.550 1.600 41,000 65,550 1.5988 0.435 0.424 0.435 0.421 0.435 150,800 0.4347 0.00%
2005-08-08 0 1.600 1.580 1.600 1.590 1.600 200,997 320,875 1.5964 0.435 0.430 0.435 0.432 0.435 739,276 0.4340 -2.44%
2005-08-05 0 1.640 1.620 1.700 1.620 1.640 30,000 49,040 1.6347 0.446 0.440 0.462 0.440 0.446 110,341 0.4444 -1.20%
2005-08-04 0 1.660 1.660 1.680 1.660 1.660 11,000 18,260 1.6600 0.451 0.451 0.457 0.451 0.451 40,458 0.4513 0.00%
2005-08-03 0 1.660 1.660 1.700 1.660 1.660 44,000 73,040 1.6600 0.451 0.451 0.462 0.451 0.451 161,834 0.4513 -0.00%
2005-08-02 0 1.700 1.700 1.720 1.680 1.700 144,003 242,585 1.6846 0.451 0.451 0.457 0.446 0.451 542,412 0.4472 1.19%
2005-08-01 0 1.680 1.670 1.690 1.680 1.700 91,000 153,500 1.6868 0.446 0.443 0.449 0.446 0.451 342,767 0.4478 -1.18%
2005-07-29 0 1.700 1.630 1.700 1.630 1.700 100,000 163,860 1.6386 0.451 0.433 0.451 0.433 0.451 376,667 0.4350 4.29%
2005-07-28 0 1.630 1.590 1.630 1.580 1.630 262,000 416,470 1.5896 0.433 0.422 0.433 0.419 0.433 986,868 0.4220 1.87%
2005-07-27 0 1.600 1.590 1.600 1.600 1.600 54,000 86,400 1.6000 0.425 0.422 0.425 0.425 0.425 203,400 0.4248 -1.23%
2005-07-26 0 1.620 1.580 1.620 1.580 1.650 112,000 180,420 1.6109 0.430 0.419 0.430 0.419 0.438 421,867 0.4277 0.00%
2005-07-25 0 1.620 1.620 1.650 1.600 1.630 100,000 161,000 1.6100 0.430 0.430 0.438 0.425 0.433 376,667 0.4274 -3.57%
2005-07-22 0 1.680 1.610 1.660 1.640 1.680 110,000 181,800 1.6527 0.446 0.427 0.441 0.435 0.446 414,334 0.4388 0.60%
2005-07-21 0 1.670 1.660 1.710 - - 0 0 - 0.443 0.441 0.454 - - 0 - 0.00%
2005-07-20 0 1.670 1.670 1.720 - - 0 0 - 0.443 0.443 0.457 - - 0 - 0.00%
2005-07-19 0 1.670 1.670 1.710 1.640 1.670 210,000 350,100 1.6671 0.443 0.443 0.454 0.435 0.443 791,001 0.4426 -2.34%
2005-07-18 0 1.710 1.670 1.710 1.640 1.710 60,000 102,530 1.7088 0.454 0.443 0.454 0.435 0.454 226,000 0.4537 0.00%
2005-07-15 0 1.710 1.650 1.710 1.640 1.710 84,000 139,560 1.6614 0.454 0.438 0.454 0.435 0.454 316,400 0.4411 4.91%
2005-07-14 0 1.630 1.630 1.640 1.630 1.660 172,000 283,380 1.6476 0.433 0.433 0.435 0.433 0.441 647,868 0.4374 -0.61%
2005-07-13 0 1.640 1.630 1.660 - - 0 0 - 0.435 0.433 0.441 - - 0 - 0.00%
2005-07-12 0 1.640 1.640 1.680 1.640 1.680 5,000 8,240 1.6480 0.435 0.435 0.446 0.435 0.446 18,833 0.4375 -0.61%
2005-07-11 0 1.650 1.650 1.690 1.640 1.640 5,000 8,200 1.6400 0.438 0.438 0.449 0.435 0.435 18,833 0.4354 -2.37%
2005-07-08 0 1.690 1.650 1.690 1.630 1.700 62,000 102,640 1.6555 0.449 0.438 0.449 0.433 0.451 233,534 0.4395 2.42%
2005-07-07 0 1.650 1.640 1.730 1.650 1.660 307,000 509,010 1.6580 0.438 0.435 0.459 0.438 0.441 1,156,368 0.4402 -3.51%
2005-07-06 0 1.710 1.650 1.720 1.650 1.710 93,000 158,850 1.7081 0.454 0.438 0.457 0.438 0.454 350,300 0.4535 0.00%
2005-07-05 0 1.710 1.710 1.720 1.700 1.750 323,000 557,500 1.7260 0.454 0.454 0.457 0.451 0.465 1,216,635 0.4582 0.00%
2005-07-04 0 1.710 1.660 1.670 1.650 1.750 63,000 106,370 1.6884 0.454 0.441 0.443 0.438 0.465 237,300 0.4483 -1.16%
2005-06-30 0 1.730 1.730 1.750 1.630 1.750 1,206,000 2,028,520 1.6820 0.459 0.459 0.465 0.433 0.465 4,542,606 0.4466 -2.26%
2005-06-29 0 1.770 1.720 1.770 1.740 1.810 385,000 681,310 1.7696 0.470 0.457 0.470 0.462 0.481 1,450,169 0.4698 -2.21%
2005-06-28 0 1.810 1.750 1.830 1.810 1.810 10,000 18,100 1.8100 0.481 0.465 0.486 0.481 0.481 37,667 0.4805 -1.63%
2005-06-27 0 1.840 1.800 1.840 1.800 1.850 44,000 79,880 1.8155 0.488 0.478 0.488 0.478 0.491 165,734 0.4820 0.55%
2005-06-24 0 1.830 1.780 1.830 1.800 1.830 51,000 91,830 1.8006 0.486 0.473 0.486 0.478 0.486 192,100 0.4780 -1.08%
2005-06-23 0 1.850 1.770 1.850 1.780 1.850 21,000 37,450 1.7833 0.491 0.470 0.491 0.473 0.491 79,100 0.4735 1.65%
2005-06-22 0 1.820 1.820 1.830 1.800 1.810 130,000 235,000 1.8077 0.483 0.483 0.486 0.478 0.481 489,667 0.4799 0.55%
2005-06-21 0 1.810 1.780 1.840 - - 260,000 470,600 1.8100 0.481 0.473 0.488 - - 979,335 0.4805 0.00%
2005-06-20 0 1.810 1.810 1.820 1.800 1.800 100,000 180,000 1.8000 0.481 0.481 0.483 0.478 0.478 376,667 0.4779 0.56%
2005-06-17 0 1.800 1.770 1.810 1.780 1.810 82,000 146,620 1.7880 0.478 0.470 0.481 0.473 0.481 308,867 0.4747 -0.55%
2005-06-16 0 1.810 1.770 1.810 1.770 1.810 50,000 88,670 1.7734 0.481 0.470 0.481 0.470 0.481 188,334 0.4708 0.56%
2005-06-15 0 1.800 1.780 1.800 1.770 1.810 340,000 607,550 1.7869 0.478 0.473 0.478 0.470 0.481 1,280,668 0.4744 -0.55%
2005-06-14 0 1.810 1.780 1.810 1.750 1.810 289,000 512,610 1.7737 0.481 0.473 0.481 0.465 0.481 1,088,568 0.4709 4.02%
2005-06-13 0 1.740 1.730 1.770 1.740 1.770 22,000 38,340 1.7427 0.462 0.459 0.470 0.462 0.470 82,867 0.4627 -1.69%
2005-06-10 0 1.770 1.730 1.770 1.740 1.770 271,000 472,270 1.7427 0.470 0.459 0.470 0.462 0.470 1,020,768 0.4627 0.00%
2005-06-09 0 1.770 1.710 1.770 1.710 1.770 21,000 37,110 1.7671 0.470 0.454 0.470 0.454 0.470 79,100 0.4692 1.14%
2005-06-08 0 1.750 1.720 1.750 1.720 1.750 43,000 75,160 1.7479 0.465 0.457 0.465 0.457 0.465 161,967 0.4640 0.00%
2005-06-07 0 1.750 1.710 1.750 1.750 1.750 2,000 3,500 1.7500 0.465 0.454 0.465 0.465 0.465 7,533 0.4646 1.16%
2005-06-06 0 1.730 1.730 1.750 1.730 1.740 84,000 146,020 1.7383 0.459 0.459 0.465 0.459 0.462 316,400 0.4615 -1.14%
2005-06-03 0 1.750 1.720 1.750 1.720 1.750 182,000 317,240 1.7431 0.465 0.457 0.465 0.457 0.465 685,534 0.4628 0.57%
2005-06-02 0 1.740 1.740 1.750 1.740 1.740 120,000 208,800 1.7400 0.462 0.462 0.465 0.462 0.462 452,001 0.4619 -0.57%
2005-06-01 0 1.750 1.730 1.750 1.740 1.750 425,000 740,160 1.7416 0.465 0.459 0.465 0.462 0.465 1,600,835 0.4624 -1.13%
2005-05-31 0 1.770 1.750 1.760 1.730 1.770 332,000 581,760 1.7523 0.470 0.465 0.467 0.459 0.470 1,250,535 0.4652 2.31%
2005-05-30 0 1.730 1.710 1.730 1.690 1.750 755,000 1,298,780 1.7202 0.459 0.454 0.459 0.449 0.465 2,843,837 0.4567 -1.14%
2005-05-27 0 1.750 1.730 1.750 1.720 1.750 349,000 605,950 1.7362 0.465 0.459 0.465 0.457 0.465 1,314,568 0.4609 0.57%
2005-05-26 0 1.740 1.710 1.740 1.720 1.750 290,000 502,500 1.7328 0.462 0.454 0.462 0.457 0.465 1,092,335 0.4600 -1.14%
2005-05-25 0 1.760 1.730 1.760 1.720 1.760 282,000 493,840 1.7512 0.467 0.459 0.467 0.457 0.467 1,062,201 0.4649 0.57%
2005-05-24 0 1.750 1.730 1.760 1.730 1.750 128,000 223,980 1.7498 0.465 0.459 0.467 0.459 0.465 482,134 0.4646 0.00%
2005-05-23 0 1.750 1.730 1.760 1.730 1.750 100,000 174,400 1.7440 0.465 0.459 0.467 0.459 0.465 376,667 0.4630 0.00%
2005-05-20 0 1.750 1.730 1.760 1.720 1.750 387,000 671,340 1.7347 0.465 0.459 0.467 0.457 0.465 1,457,702 0.4605 1.74%
2005-05-19 0 1.720 1.710 1.740 1.720 1.750 70,000 121,000 1.7286 0.457 0.454 0.462 0.457 0.465 263,667 0.4589 -0.58%
2005-05-18 0 1.730 1.700 1.740 1.700 1.750 322,000 554,800 1.7230 0.459 0.451 0.462 0.451 0.465 1,212,868 0.4574 -0.57%
2005-05-17 0 1.740 1.740 1.750 1.730 1.770 100,000 174,120 1.7412 0.462 0.462 0.465 0.459 0.470 376,667 0.4623 -2.79%
2005-05-13 0 1.790 1.770 1.790 1.760 1.800 172,000 305,200 1.7744 0.475 0.470 0.475 0.467 0.478 647,868 0.4711 -0.56%
2005-05-12 0 1.800 1.780 1.800 1.750 1.860 1,202,000 2,166,830 1.8027 0.478 0.473 0.478 0.465 0.494 4,527,539 0.4786 -0.55%
2005-05-11 0 1.810 1.790 1.810 1.690 1.810 2,040,000 3,544,640 1.7376 0.481 0.475 0.481 0.449 0.481 7,684,010 0.4613 8.38%
2005-05-10 0 1.670 1.660 1.670 1.630 1.670 516,000 850,760 1.6488 0.443 0.441 0.443 0.433 0.443 1,943,603 0.4377 3.09%
2005-05-09 0 1.620 1.610 1.630 1.610 1.620 258,000 417,220 1.6171 0.430 0.427 0.433 0.427 0.430 971,801 0.4293 0.00%
2005-05-06 0 1.620 1.610 1.640 1.620 1.650 110,000 179,500 1.6318 0.430 0.427 0.435 0.430 0.438 414,334 0.4332 -1.82%
2005-05-05 0 1.650 1.630 1.660 1.630 1.660 349,000 573,210 1.6424 0.438 0.433 0.441 0.433 0.441 1,314,568 0.4360 0.00%
2005-05-04 0 1.650 1.600 1.650 1.600 1.650 371,000 604,600 1.6296 0.438 0.425 0.438 0.425 0.438 1,397,435 0.4326 3.12%
2005-05-03 0 1.600 1.600 1.610 1.600 1.600 80,699 129,090 1.5996 0.425 0.425 0.427 0.425 0.425 303,967 0.4247 -1.84%
2005-04-29 0 1.630 1.600 1.630 1.590 1.630 381,000 614,180 1.6120 0.433 0.425 0.433 0.422 0.433 1,435,102 0.4280 0.62%
2005-04-28 0 1.620 1.600 1.620 1.600 1.620 169,000 272,660 1.6134 0.430 0.425 0.430 0.425 0.430 636,567 0.4283 0.62%
2005-04-27 0 1.610 1.600 1.620 1.610 1.640 380,000 620,000 1.6316 0.427 0.425 0.430 0.427 0.435 1,431,335 0.4332 0.62%
2005-04-26 0 1.600 1.580 1.600 1.600 1.620 159,000 255,700 1.6082 0.425 0.419 0.425 0.425 0.430 598,901 0.4269 -1.84%
2005-04-25 0 1.630 1.630 1.650 1.610 1.650 483,000 784,550 1.6243 0.433 0.433 0.438 0.427 0.438 1,819,302 0.4312 -1.21%
2005-04-22 0 1.650 1.620 1.650 1.600 1.660 756,000 1,233,390 1.6315 0.438 0.430 0.438 0.425 0.441 2,847,604 0.4331 1.85%
2005-04-21 0 1.620 1.610 1.640 1.600 1.640 622,000 1,003,090 1.6127 0.430 0.427 0.435 0.425 0.435 2,342,870 0.4281 1.89%
2005-04-20 0 1.590 1.590 1.600 1.580 1.600 203,000 322,740 1.5899 0.422 0.422 0.425 0.419 0.425 764,634 0.4221 -3.05%
2005-04-19 0 1.640 1.630 1.640 1.580 1.640 330,000 539,200 1.6339 0.435 0.433 0.435 0.419 0.435 1,243,002 0.4338 2.50%
2005-04-18 0 1.600 1.580 1.600 1.600 1.600 150,000 240,000 1.6000 0.425 0.419 0.425 0.425 0.425 565,001 0.4248 -1.23%
2005-04-15 0 1.620 1.610 1.640 1.600 1.620 502,000 811,580 1.6167 0.430 0.427 0.435 0.425 0.430 1,890,869 0.4292 1.25%
2005-04-14 0 1.600 1.580 1.620 1.560 1.600 425,000 677,800 1.5948 0.425 0.419 0.430 0.414 0.425 1,600,835 0.4234 1.91%
2005-04-13 0 1.570 1.570 1.590 1.520 1.580 7,000 10,820 1.5457 0.417 0.417 0.422 0.404 0.419 26,367 0.4104 -1.87%
2005-04-12 0 1.600 1.550 1.600 1.580 1.600 108,000 172,050 1.5931 0.425 0.412 0.425 0.419 0.425 406,801 0.4229 3.23%
2005-04-11 0 1.550 1.530 1.580 - - 0 0 - 0.412 0.406 0.419 - - 0 - 0.00%
2005-04-08 0 1.550 1.550 1.590 1.540 1.600 122,000 189,480 1.5531 0.412 0.412 0.422 0.409 0.425 459,534 0.4123 1.97%
2005-04-07 0 1.520 1.520 1.550 1.520 1.540 76,000 116,670 1.5351 0.404 0.404 0.412 0.404 0.409 286,267 0.4076 -0.65%
2005-04-06 0 1.530 1.530 1.550 1.530 1.540 25,000 38,400 1.5360 0.406 0.406 0.412 0.406 0.409 94,167 0.4078 0.00%
2005-04-04 0 1.530 1.530 1.550 1.510 1.510 10,000 15,100 1.5100 0.406 0.406 0.412 0.401 0.401 37,667 0.4009 0.66%
2005-04-01 0 1.520 1.520 1.530 1.520 1.520 60,000 91,200 1.5200 0.404 0.404 0.406 0.404 0.404 226,000 0.4035 -0.65%
2005-03-31 0 1.530 1.510 1.530 - - 0 0 - 0.406 0.401 0.406 - - 0 - -0.65%
2005-03-30 0 1.540 1.490 1.550 - - 0 0 - 0.409 0.396 0.412 - - 0 - 0.00%
2005-03-29 0 1.540 1.500 1.540 1.540 1.540 82,000 126,280 1.5400 0.409 0.398 0.409 0.409 0.409 308,867 0.4088 0.00%
2005-03-24 0 1.540 1.540 1.560 1.530 1.540 235,000 360,030 1.5320 0.409 0.409 0.414 0.406 0.409 885,168 0.4067 0.65%
2005-03-23 0 1.530 1.480 1.530 - - 0 0 - 0.406 0.393 0.406 - - 0 - 0.00%
2005-03-22 0 1.530 1.490 1.530 1.490 1.490 30,000 44,700 1.4900 0.406 0.396 0.406 0.396 0.396 113,000 0.3956 0.00%
2005-03-21 0 1.530 1.500 1.540 - - 0 0 - 0.406 0.398 0.409 - - 0 - 0.00%
2005-03-18 0 1.530 1.490 1.540 - - 0 0 - 0.406 0.396 0.409 - - 0 - 0.00%
2005-03-17 0 1.530 1.530 1.540 1.490 1.510 30,000 45,080 1.5027 0.406 0.406 0.409 0.396 0.401 113,000 0.3989 0.66%
2005-03-16 0 1.520 1.520 1.540 1.520 1.520 36,000 54,720 1.5200 0.404 0.404 0.409 0.404 0.404 135,600 0.4035 -1.30%
2005-03-15 0 1.540 1.520 1.540 1.480 1.540 30,000 45,600 1.5200 0.409 0.404 0.409 0.393 0.409 113,000 0.4035 0.00%
2005-03-14 0 1.540 1.520 1.540 1.520 1.550 80,000 123,330 1.5416 0.409 0.404 0.409 0.404 0.412 301,334 0.4093 1.32%
2005-03-11 0 1.520 1.490 1.520 1.480 1.530 528,000 795,110 1.5059 0.404 0.396 0.404 0.393 0.406 1,988,803 0.3998 0.00%
2005-03-10 0 1.520 1.520 1.530 1.500 1.540 225,000 339,740 1.5100 0.404 0.404 0.406 0.398 0.409 847,501 0.4009 -1.94%
2005-03-09 0 1.550 1.540 1.550 1.550 1.550 69,000 106,950 1.5500 0.412 0.409 0.412 0.412 0.412 259,900 0.4115 0.00%
2005-03-08 0 1.550 1.530 1.550 1.530 1.560 129,000 199,370 1.5455 0.412 0.406 0.412 0.406 0.414 485,901 0.4103 0.00%
2005-03-07 0 1.550 1.520 1.550 1.530 1.580 161,000 249,450 1.5494 0.412 0.404 0.412 0.406 0.419 606,434 0.4113 -1.27%
2005-03-04 0 1.570 1.510 1.570 1.550 1.600 349,000 550,360 1.5770 0.417 0.401 0.417 0.412 0.425 1,314,568 0.4187 0.64%
2005-03-03 0 1.560 1.520 1.560 1.550 1.560 190,000 295,320 1.5543 0.414 0.404 0.414 0.412 0.414 715,668 0.4126 0.65%
2005-03-02 0 1.550 1.500 1.550 1.490 1.550 40,000 60,800 1.5200 0.412 0.398 0.412 0.396 0.412 150,667 0.4035 0.00%
2005-03-01 0 1.550 1.550 1.570 1.550 1.560 100,000 155,400 1.5540 0.412 0.412 0.417 0.412 0.414 376,667 0.4126 0.00%
2005-02-28 0 1.550 1.520 1.550 1.550 1.590 229,000 355,650 1.5531 0.412 0.404 0.412 0.412 0.422 862,568 0.4123 -2.52%
2005-02-25 0 1.590 1.530 1.590 1.510 1.600 180,000 273,780 1.5210 0.422 0.406 0.422 0.401 0.425 678,001 0.4038 4.61%
2005-02-24 0 1.520 1.520 1.570 1.520 1.520 40,000 60,800 1.5200 0.404 0.404 0.417 0.404 0.404 150,667 0.4035 0.00%
2005-02-23 0 1.520 1.510 1.540 1.520 1.520 20,000 30,400 1.5200 0.404 0.401 0.409 0.404 0.404 75,333 0.4035 -1.94%
2005-02-22 0 1.550 1.520 1.550 1.520 1.550 283,000 434,840 1.5365 0.412 0.404 0.412 0.404 0.412 1,065,968 0.4079 0.65%
2005-02-21 0 1.540 1.520 1.540 1.540 1.540 265,000 408,100 1.5400 0.409 0.404 0.409 0.409 0.409 998,168 0.4088 -0.65%
2005-02-18 0 1.550 1.550 1.600 1.540 1.550 195,000 302,190 1.5497 0.412 0.412 0.425 0.409 0.412 734,501 0.4114 0.65%
2005-02-17 0 1.540 1.540 1.550 1.540 1.550 21,000 32,540 1.5495 0.409 0.409 0.412 0.409 0.412 79,100 0.4114 0.00%
2005-02-16 0 1.540 1.540 1.570 1.540 1.540 30,000 46,300 1.5433 0.409 0.409 0.417 0.409 0.409 113,000 0.4097 0.00%
2005-02-15 0 1.540 1.540 1.550 1.540 1.540 212,000 326,480 1.5400 0.409 0.409 0.412 0.409 0.409 798,534 0.4088 -0.65%
2005-02-14 0 1.550 1.540 1.550 1.520 1.550 136,000 209,740 1.5422 0.412 0.409 0.412 0.404 0.412 512,267 0.4094 0.65%
2005-02-08 0 1.540 1.540 1.550 1.530 1.540 88,000 135,140 1.5357 0.409 0.409 0.412 0.406 0.409 331,467 0.4077 -0.65%
2005-02-07 0 1.550 1.550 1.560 1.520 1.550 338,000 520,350 1.5395 0.412 0.412 0.414 0.404 0.412 1,273,135 0.4087 4.03%
2005-02-04 0 1.490 1.490 1.530 1.480 1.530 205,000 307,650 1.5007 0.396 0.396 0.406 0.393 0.406 772,168 0.3984 0.68%
2005-02-03 0 1.480 1.460 1.500 1.480 1.480 72,000 106,560 1.4800 0.393 0.388 0.398 0.393 0.393 271,200 0.3929 0.00%
2005-02-02 0 1.480 1.480 1.500 1.470 1.470 30,000 44,100 1.4700 0.393 0.393 0.398 0.390 0.390 113,000 0.3903 -1.33%
2005-02-01 0 1.500 1.450 1.490 1.460 1.500 245,000 361,470 1.4754 0.398 0.385 0.396 0.388 0.398 922,835 0.3917 2.04%
2005-01-31 0 1.470 1.450 1.470 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2005-01-28 0 1.470 1.450 1.470 1.450 1.470 60,000 87,200 1.4533 0.390 0.385 0.390 0.385 0.390 226,000 0.3858 1.38%
2005-01-27 0 1.450 1.450 1.460 1.440 1.450 47,000 67,850 1.4436 0.385 0.385 0.388 0.382 0.385 177,034 0.3833 -0.68%
2005-01-26 0 1.460 1.450 1.470 1.460 1.460 118,000 172,280 1.4600 0.388 0.385 0.390 0.388 0.388 444,467 0.3876 0.69%
2005-01-25 0 1.450 1.450 1.470 1.450 1.450 80,000 116,000 1.4500 0.385 0.385 0.390 0.385 0.385 301,334 0.3850 0.69%
2005-01-24 0 1.440 1.440 1.460 1.440 1.440 88,000 126,720 1.4400 0.382 0.382 0.388 0.382 0.382 331,467 0.3823 0.00%
2005-01-21 0 1.440 1.440 1.450 - - 0 0 - 0.382 0.382 0.385 - - 0 - 0.00%
2005-01-20 0 1.440 1.420 1.440 1.440 1.450 86,000 124,650 1.4494 0.382 0.377 0.382 0.382 0.385 323,934 0.3848 -0.69%
2005-01-19 0 1.450 1.420 1.450 1.450 1.450 30,000 43,500 1.4500 0.385 0.377 0.385 0.385 0.385 113,000 0.3850 0.00%
2005-01-18 0 1.450 1.450 1.460 1.440 1.460 67,000 97,200 1.4507 0.385 0.385 0.388 0.382 0.388 252,367 0.3852 0.00%
2005-01-17 0 1.450 1.410 1.450 - - 0 0 - 0.385 0.374 0.385 - - 0 - 0.00%
2005-01-14 0 1.450 1.430 1.450 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2005-01-13 0 1.450 1.420 1.450 1.450 1.450 12,000 17,400 1.4500 0.385 0.377 0.385 0.385 0.385 45,200 0.3850 0.00%
2005-01-12 0 1.450 1.420 1.450 1.450 1.460 34,000 49,540 1.4571 0.385 0.377 0.385 0.385 0.388 128,067 0.3868 -0.68%
2005-01-11 0 1.460 1.420 1.460 1.420 1.460 103,000 146,380 1.4212 0.388 0.377 0.388 0.377 0.388 387,967 0.3773 2.82%
2005-01-10 0 1.420 1.420 1.480 1.420 1.460 95,000 137,300 1.4453 0.377 0.377 0.393 0.377 0.388 357,834 0.3837 -0.70%
2005-01-07 0 1.430 1.410 1.430 1.400 1.460 208,000 296,120 1.4237 0.380 0.374 0.380 0.372 0.388 783,468 0.3780 0.70%
2005-01-06 0 1.420 1.420 1.460 1.420 1.450 19,000 27,310 1.4374 0.377 0.377 0.388 0.377 0.385 71,567 0.3816 -2.07%
2005-01-05 0 1.450 1.410 1.460 1.440 1.450 36,000 51,940 1.4428 0.385 0.374 0.388 0.382 0.385 135,600 0.3830 -0.68%
2005-01-04 0 1.460 1.430 1.460 1.460 1.460 51,000 74,460 1.4600 0.388 0.380 0.388 0.388 0.388 192,100 0.3876 0.00%
2005-01-03 0 1.460 1.450 1.460 1.460 1.460 30,000 43,800 1.4600 0.388 0.385 0.388 0.388 0.388 113,000 0.3876 -1.35%
2004-12-31 0 1.480 1.430 1.480 1.460 1.490 56,000 82,060 1.4654 0.393 0.380 0.393 0.388 0.396 210,934 0.3890 2.07%
2004-12-30 0 1.450 1.420 1.450 1.460 1.460 5,000 7,300 1.4600 0.385 0.377 0.385 0.388 0.388 18,833 0.3876 1.40%
2004-12-29 0 1.430 1.430 1.460 - - 0 0 - 0.380 0.380 0.388 - - 0 - 0.00%
2004-12-28 0 1.430 1.420 1.450 1.430 1.430 50,000 71,500 1.4300 0.380 0.377 0.385 0.380 0.380 188,334 0.3796 -2.72%
2004-12-24 0 1.470 1.420 1.470 1.420 1.470 60,000 86,800 1.4467 0.390 0.377 0.390 0.377 0.390 226,000 0.3841 0.00%
2004-12-23 0 1.470 1.420 1.470 1.400 1.480 20,000 28,800 1.4400 0.390 0.377 0.390 0.372 0.393 75,333 0.3823 1.38%
2004-12-22 0 1.450 1.430 1.480 - - 0 0 - 0.385 0.380 0.393 - - 0 - 0.00%
2004-12-21 0 1.450 1.410 1.450 1.450 1.450 16,000 23,200 1.4500 0.385 0.374 0.385 0.385 0.385 60,267 0.3850 -0.68%
2004-12-20 0 1.490 1.450 1.490 1.480 1.490 21,000 31,180 1.4848 0.388 0.377 0.388 0.385 0.388 80,725 0.3862 2.76%
2004-12-17 0 1.450 1.440 1.450 1.450 1.450 40,000 58,000 1.4500 0.377 0.375 0.377 0.377 0.377 153,763 0.3772 0.00%
2004-12-16 0 1.450 1.450 1.480 1.420 1.450 323,000 462,550 1.4320 0.377 0.377 0.385 0.369 0.377 1,241,634 0.3725 0.00%
2004-12-15 0 1.450 1.430 1.450 1.450 1.480 144,000 209,940 1.4579 0.377 0.372 0.377 0.377 0.385 553,546 0.3793 -2.03%
2004-12-14 0 1.480 1.450 1.480 1.440 1.480 183,000 270,560 1.4785 0.385 0.377 0.385 0.375 0.385 703,465 0.3846 0.00%
2004-12-13 0 1.480 1.420 1.480 1.480 1.480 100,000 148,000 1.4800 0.385 0.369 0.385 0.385 0.385 384,407 0.3850 0.68%
2004-12-10 0 1.470 1.430 1.470 1.500 1.500 20,000 30,000 1.5000 0.382 0.372 0.382 0.390 0.390 76,881 0.3902 4.26%
2004-12-09 0 1.410 1.410 1.480 1.400 1.400 20,000 28,000 1.4000 0.367 0.367 0.385 0.364 0.364 76,881 0.3642 -3.42%
2004-12-08 0 1.460 1.460 1.480 1.460 1.460 15,000 21,900 1.4600 0.380 0.380 0.385 0.380 0.380 57,661 0.3798 -1.35%
2004-12-07 0 1.480 1.470 1.480 1.480 1.480 226,000 334,480 1.4800 0.385 0.382 0.385 0.385 0.385 868,760 0.3850 0.00%
2004-12-06 0 1.480 1.470 1.490 - - 0 0 - 0.385 0.382 0.388 - - 0 - 0.00%
2004-12-03 0 1.480 1.430 1.490 1.440 1.500 5,349,000 7,904,850 1.4778 0.385 0.372 0.388 0.375 0.390 20,561,925 0.3844 -0.67%
2004-12-02 0 1.490 1.470 1.490 1.470 1.490 117,000 173,670 1.4844 0.388 0.382 0.388 0.382 0.388 449,756 0.3861 0.68%
2004-12-01 0 1.480 1.480 1.490 1.480 1.490 180,000 266,660 1.4814 0.385 0.385 0.388 0.385 0.388 691,932 0.3854 -1.33%
2004-11-30 0 1.500 1.470 1.500 1.500 1.500 42,000 63,000 1.5000 0.390 0.382 0.390 0.390 0.390 161,451 0.3902 0.00%
2004-11-29 0 1.500 1.460 1.500 1.500 1.510 31,000 46,600 1.5032 0.390 0.380 0.390 0.390 0.393 119,166 0.3911 0.00%
2004-11-26 0 1.500 1.500 1.520 - - 0 0 - 0.390 0.390 0.395 - - 0 - 1.35%
2004-11-25 0 1.480 1.480 1.500 1.480 1.550 467,000 708,750 1.5177 0.385 0.385 0.390 0.385 0.403 1,795,180 0.3948 -1.99%
2004-11-24 0 1.510 1.510 1.550 1.480 1.550 727,000 1,088,300 1.4970 0.393 0.393 0.403 0.385 0.403 2,794,638 0.3894 1.34%
2004-11-23 0 1.490 1.480 1.520 1.490 1.500 42,000 62,780 1.4948 0.388 0.385 0.395 0.388 0.390 161,451 0.3888 -0.67%
2004-11-22 0 1.500 1.480 1.500 1.480 1.510 372,000 553,580 1.4881 0.390 0.385 0.390 0.385 0.393 1,429,994 0.3871 2.04%
2004-11-19 0 1.470 1.470 1.500 1.430 1.520 258,000 387,180 1.5007 0.382 0.382 0.390 0.372 0.395 991,770 0.3904 -2.00%
2004-11-18 0 1.500 1.500 1.540 1.500 1.510 100,000 150,500 1.5050 0.390 0.390 0.401 0.390 0.393 384,407 0.3915 -1.32%
2004-11-17 0 1.520 1.500 1.540 1.490 1.600 264,000 396,860 1.5033 0.395 0.390 0.401 0.388 0.416 1,014,834 0.3911 2.70%
2004-11-16 0 1.480 1.480 - 1.430 1.480 28,000 40,590 1.4496 0.385 0.385 - 0.372 0.385 107,634 0.3771 2.78%
2004-11-15 0 1.440 1.440 1.460 1.430 1.430 60,000 85,800 1.4300 0.375 0.375 0.380 0.372 0.372 230,644 0.3720 0.70%
2004-11-12 0 1.430 1.430 1.460 1.420 1.470 87,000 125,980 1.4480 0.372 0.372 0.380 0.369 0.382 334,434 0.3767 2.14%
2004-11-11 0 1.400 1.400 1.440 1.390 1.420 182,000 256,080 1.4070 0.364 0.364 0.375 0.362 0.369 699,621 0.3660 1.45%
2004-11-10 0 1.380 1.370 1.400 1.380 1.410 234,000 323,500 1.3825 0.359 0.356 0.364 0.359 0.367 899,512 0.3596 0.00%
2004-11-09 0 1.380 1.380 1.400 1.380 1.420 188,000 262,020 1.3937 0.359 0.359 0.364 0.359 0.369 722,685 0.3626 0.00%
2004-11-08 0 1.380 1.380 1.400 1.380 1.400 85,000 118,100 1.3894 0.359 0.359 0.364 0.359 0.364 326,746 0.3614 0.73%
2004-11-05 0 1.370 1.370 1.400 1.370 1.390 237,000 327,220 1.3807 0.356 0.356 0.364 0.356 0.362 911,044 0.3592 -2.14%
2004-11-04 0 1.400 1.380 1.400 1.350 1.420 315,000 431,500 1.3698 0.364 0.359 0.364 0.351 0.369 1,210,882 0.3564 0.00%
2004-11-03 0 1.400 1.400 1.420 1.390 1.400 149,000 208,400 1.3987 0.364 0.364 0.369 0.362 0.364 572,766 0.3638 0.72%
2004-11-02 0 1.390 1.390 1.420 1.390 1.420 221,000 310,320 1.4042 0.362 0.362 0.369 0.362 0.369 849,539 0.3653 -2.11%
2004-11-01 0 1.420 1.420 1.430 1.400 1.430 88,000 125,190 1.4226 0.369 0.369 0.372 0.364 0.372 338,278 0.3701 -2.07%
2004-10-29 0 1.450 1.420 1.450 1.450 1.450 60,000 87,000 1.4500 0.377 0.369 0.377 0.377 0.377 230,644 0.3772 -0.68%
2004-10-28 0 1.460 1.430 1.470 1.450 1.470 170,000 247,300 1.4547 0.380 0.372 0.382 0.377 0.382 653,492 0.3784 -0.68%
2004-10-27 0 1.470 1.470 1.500 1.460 1.480 20,000 29,360 1.4680 0.382 0.382 0.390 0.380 0.385 76,881 0.3819 -2.00%
2004-10-26 0 1.500 1.480 1.500 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2004-10-25 0 1.500 1.480 1.500 1.520 1.520 2,000 3,040 1.5200 0.390 0.385 0.390 0.395 0.395 7,688 0.3954 -2.60%
2004-10-21 0 1.540 1.480 1.540 - - 0 0 - 0.401 0.385 0.401 - - 0 - 0.00%
2004-10-20 0 1.540 1.480 1.540 - - 0 0 - 0.401 0.385 0.401 - - 0 - 0.00%
2004-10-19 0 1.540 1.490 1.540 - - 0 0 - 0.401 0.388 0.401 - - 0 - 0.00%
2004-10-18 0 1.540 1.480 1.540 1.540 1.540 80,000 123,200 1.5400 0.401 0.385 0.401 0.401 0.401 307,526 0.4006 -1.28%
2004-10-15 0 1.560 1.520 1.560 - - 0 0 - 0.406 0.395 0.406 - - 0 - -0.64%
2004-10-14 0 1.570 1.490 1.570 1.470 1.570 17,000 26,270 1.5453 0.408 0.388 0.408 0.382 0.408 65,349 0.4020 1.29%
2004-10-13 0 1.550 1.480 1.550 1.550 1.550 53,000 82,150 1.5500 0.403 0.385 0.403 0.403 0.403 203,736 0.4032 0.00%
2004-10-12 0 1.550 1.490 1.550 1.520 1.550 174,000 267,160 1.5354 0.403 0.388 0.403 0.395 0.403 668,868 0.3994 0.00%
2004-10-11 0 1.550 1.530 1.550 1.470 1.550 92,000 140,200 1.5239 0.403 0.398 0.403 0.382 0.403 353,654 0.3964 0.00%
2004-10-08 0 1.550 1.500 1.550 1.500 1.550 90,000 137,350 1.5261 0.403 0.390 0.403 0.390 0.403 345,966 0.3970 -0.64%
2004-10-07 0 1.560 1.500 1.560 1.480 1.590 229,000 349,930 1.5281 0.406 0.390 0.406 0.385 0.414 880,292 0.3975 5.41%
2004-10-06 0 1.480 1.460 1.480 1.440 1.480 110,000 160,420 1.4584 0.385 0.380 0.385 0.375 0.385 422,848 0.3794 2.78%
2004-10-05 0 1.440 1.410 1.440 1.400 1.440 300,000 422,900 1.4097 0.375 0.367 0.375 0.364 0.375 1,153,221 0.3667 2.86%
2004-10-04 0 1.400 1.390 1.410 - - 0 0 - 0.364 0.362 0.367 - - 0 - 0.00%
2004-09-30 0 1.400 1.380 1.410 - - 0 0 - 0.364 0.359 0.367 - - 0 - 0.00%
2004-09-28 0 1.400 1.370 1.430 1.400 1.400 20,000 28,000 1.4000 0.364 0.356 0.372 0.364 0.364 76,881 0.3642 0.00%
2004-09-27 0 1.400 1.380 1.430 1.380 1.400 46,000 63,880 1.3887 0.364 0.359 0.372 0.359 0.364 176,827 0.3613 2.94%
2004-09-24 0 1.360 1.360 1.380 1.350 1.380 290,000 395,090 1.3624 0.354 0.354 0.359 0.351 0.359 1,114,780 0.3544 -2.86%
2004-09-23 0 1.400 1.390 1.450 1.400 1.400 60,000 84,000 1.4000 0.364 0.362 0.377 0.364 0.364 230,644 0.3642 -0.71%
2004-09-22 0 1.410 1.410 1.450 1.410 1.450 170,000 242,500 1.4265 0.367 0.367 0.377 0.367 0.377 653,492 0.3711 -2.76%
2004-09-21 0 1.450 1.460 1.470 1.450 1.460 140,000 203,280 1.4520 0.377 0.380 0.382 0.377 0.380 538,170 0.3777 -0.68%
2004-09-20 0 1.460 1.450 1.480 1.400 1.460 1,232,000 1,775,950 1.4415 0.380 0.377 0.385 0.364 0.380 4,735,893 0.3750 4.29%
2004-09-17 0 1.400 1.390 1.400 1.380 1.400 1,202,000 1,669,580 1.3890 0.364 0.362 0.364 0.359 0.364 4,620,571 0.3613 1.45%
2004-09-16 0 1.380 1.360 1.400 1.380 1.380 20,000 27,600 1.3800 0.359 0.354 0.364 0.359 0.359 76,881 0.3590 0.00%
2004-09-15 0 1.380 1.370 1.390 1.380 1.390 30,000 41,500 1.3833 0.359 0.356 0.362 0.359 0.362 115,322 0.3599 -1.43%
2004-09-14 0 1.400 1.360 1.400 1.350 1.410 369,000 505,550 1.3701 0.364 0.354 0.364 0.351 0.367 1,418,461 0.3564 0.72%
2004-09-13 0 1.390 1.380 1.400 1.370 1.390 49,000 67,730 1.3822 0.362 0.359 0.364 0.356 0.362 188,359 0.3596 1.46%
2004-09-10 0 1.370 1.370 1.380 1.350 1.380 277,000 375,370 1.3551 0.356 0.356 0.359 0.351 0.359 1,064,807 0.3525 1.48%
2004-09-09 0 1.350 1.330 1.380 1.350 1.410 432,000 600,480 1.3900 0.351 0.346 0.359 0.351 0.367 1,660,638 0.3616 0.00%
2004-09-08 0 1.350 1.340 1.400 1.350 1.370 92,500 125,450 1.3562 0.351 0.349 0.364 0.351 0.356 355,576 0.3528 -3.57%
2004-09-07 0 1.400 1.350 1.400 1.350 1.400 405,000 553,410 1.3664 0.364 0.351 0.364 0.351 0.364 1,556,848 0.3555 3.70%
2004-09-06 0 1.350 1.350 1.390 1.350 1.390 250,000 345,500 1.3820 0.351 0.351 0.362 0.351 0.362 961,017 0.3595 -2.88%
2004-09-03 0 1.390 1.360 1.390 1.350 1.390 233,000 316,430 1.3581 0.362 0.354 0.362 0.351 0.362 895,668 0.3533 -1.42%
2004-09-02 0 1.410 1.380 1.410 1.360 1.410 97,000 133,040 1.3715 0.367 0.359 0.367 0.354 0.367 372,875 0.3568 -1.40%
2004-09-01 0 1.430 1.400 1.430 1.360 1.430 141,000 196,350 1.3926 0.372 0.364 0.372 0.354 0.372 542,014 0.3623 5.15%
2004-08-31 0 1.360 1.360 1.400 1.360 1.360 100,000 136,000 1.3600 0.354 0.354 0.364 0.354 0.354 384,407 0.3538 0.00%
2004-08-30 0 1.400 1.400 1.470 1.400 1.450 157,000 224,880 1.4324 0.354 0.354 0.371 0.354 0.366 621,269 0.3620 -3.45%
2004-08-27 0 1.450 1.430 1.460 1.430 1.450 65,000 93,850 1.4438 0.366 0.361 0.369 0.361 0.366 257,213 0.3649 0.00%
2004-08-26 0 1.450 1.400 1.460 1.450 1.460 53,000 77,150 1.4557 0.366 0.354 0.369 0.366 0.369 209,728 0.3679 -0.68%
2004-08-25 0 1.460 1.440 1.460 1.480 1.480 16,000 23,680 1.4800 0.369 0.364 0.369 0.374 0.374 63,314 0.3740 0.69%
2004-08-24 0 1.450 1.410 1.490 1.450 1.450 84,000 121,800 1.4500 0.366 0.356 0.377 0.366 0.366 332,399 0.3664 2.84%
2004-08-23 0 1.410 1.400 1.420 1.400 1.410 104,000 146,300 1.4067 0.356 0.354 0.359 0.354 0.356 411,541 0.3555 0.71%
2004-08-20 0 1.400 1.380 1.420 1.390 1.400 130,000 181,900 1.3992 0.354 0.349 0.359 0.351 0.354 514,427 0.3536 0.00%
2004-08-19 0 1.400 1.390 1.430 1.400 1.440 538,000 757,060 1.4072 0.354 0.351 0.361 0.354 0.364 2,128,936 0.3556 0.00%
2004-08-18 0 1.400 1.390 1.420 1.400 1.450 564,000 791,950 1.4042 0.354 0.351 0.359 0.354 0.366 2,231,821 0.3548 -3.45%
2004-08-17 0 1.450 1.410 1.550 1.450 1.620 123,000 181,740 1.4776 0.366 0.356 0.392 0.366 0.409 486,727 0.3734 0.00%
2004-08-16 0 1.450 1.450 1.550 1.450 1.450 109,000 158,050 1.4500 0.366 0.366 0.392 0.366 0.366 431,327 0.3664 0.00%
2004-08-13 0 1.450 1.390 1.450 - - 0 0 - 0.366 0.351 0.366 - - 0 - 0.00%
2004-08-12 0 1.450 1.400 1.650 - - 0 0 - 0.366 0.354 0.417 - - 0 - 0.00%
2004-08-11 0 1.450 1.390 1.650 1.450 1.450 993,000 1,439,850 1.4500 0.366 0.351 0.417 0.366 0.366 3,929,430 0.3664 3.57%
2004-08-10 0 1.400 1.380 1.650 1.400 1.400 30,000 42,000 1.4000 0.354 0.349 0.417 0.354 0.354 118,714 0.3538 -3.45%
2004-08-09 0 1.450 1.410 1.650 1.450 1.450 60,000 87,000 1.4500 0.366 0.356 0.417 0.366 0.366 237,428 0.3664 3.57%
2004-08-06 0 1.400 1.400 1.470 - - 0 0 - 0.354 0.354 0.371 - - 0 - 0.00%
2004-08-05 0 1.400 1.400 1.550 - - 0 0 - 0.354 0.354 0.392 - - 0 - 0.00%
2004-08-04 0 1.400 1.400 1.600 - - 0 0 - 0.354 0.354 0.404 - - 0 - 0.00%
2004-08-03 0 1.400 1.400 1.490 1.400 1.400 27,000 37,800 1.4000 0.354 0.354 0.377 0.354 0.354 106,843 0.3538 -0.71%
2004-08-02 0 1.410 1.410 1.600 - - 0 0 - 0.356 0.356 0.404 - - 0 - 0.00%
2004-07-30 0 1.410 1.410 1.590 1.400 1.410 28,000 39,460 1.4093 0.356 0.356 0.402 0.354 0.356 110,800 0.3561 -2.76%
2004-07-29 0 1.450 1.430 1.600 1.400 1.500 50,000 72,470 1.4494 0.366 0.361 0.404 0.354 0.379 197,856 0.3663 -9.37%
2004-07-28 0 1.600 1.430 1.690 1.400 1.600 95,000 137,800 1.4505 0.404 0.361 0.427 0.354 0.404 375,927 0.3666 3.23%
2004-07-27 0 1.550 1.400 1.690 - - 0 0 - 0.392 0.354 0.427 - - 0 - 0.00%
2004-07-26 0 1.550 1.400 1.600 1.550 1.550 20,000 31,000 1.5500 0.392 0.354 0.404 0.392 0.392 79,143 0.3917 3.33%
2004-07-23 0 1.500 1.440 - 1.450 1.600 255,000 379,500 1.4882 0.379 0.364 - 0.366 0.404 1,009,068 0.3761 -4.46%
2004-07-22 0 1.570 1.570 1.680 1.570 1.570 10,000 15,700 1.5700 0.397 0.397 0.425 0.397 0.397 39,571 0.3968 -4.85%
2004-07-21 0 1.650 - 1.650 1.690 1.700 8,000 13,530 1.6913 0.417 - 0.417 0.427 0.430 31,657 0.4274 -2.37%
2004-07-20 0 1.690 - 1.690 1.690 1.690 20,000 33,800 1.6900 0.427 - 0.427 0.427 0.427 79,143 0.4271 0.00%
2004-07-19 0 1.690 - 1.690 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
2004-07-16 0 1.690 - 1.690 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
2004-07-15 0 1.690 1.610 1.690 - - 0 0 - 0.427 0.407 0.427 - - 0 - 0.00%
2004-07-14 0 1.690 1.610 1.690 1.690 1.690 4,000 6,760 1.6900 0.427 0.407 0.427 0.427 0.427 15,829 0.4271 4.97%
2004-07-13 0 1.610 - 1.690 1.610 1.610 6,000 9,660 1.6100 0.407 - 0.427 0.407 0.407 23,743 0.4069 0.00%
2004-07-12 0 1.610 - 1.610 1.610 1.610 1,000 1,610 1.6100 0.407 - 0.407 0.407 0.407 3,957 0.4069 0.00%
2004-07-09 0 1.610 - 1.640 1.610 1.610 30,000 48,300 1.6100 0.407 - 0.414 0.407 0.407 118,714 0.4069 0.62%
2004-07-08 0 1.600 - 1.600 1.600 1.600 26,000 41,600 1.6000 0.404 - 0.404 0.404 0.404 102,885 0.4043 0.00%
2004-07-07 0 1.600 1.600 - - - 0 0 - 0.404 0.404 - - - 0 - 6.67%
2004-07-06 0 1.500 1.410 1.600 1.450 1.500 104,000 155,800 1.4981 0.379 0.356 0.404 0.366 0.379 411,541 0.3786 3.45%
2004-07-05 0 1.450 1.430 1.500 1.450 1.500 29,000 42,150 1.4534 0.366 0.361 0.379 0.366 0.379 114,757 0.3673 3.57%
2004-07-02 0 1.400 1.400 1.500 1.300 1.700 127,000 176,940 1.3932 0.354 0.354 0.379 0.329 0.430 502,555 0.3521 -17.65%
2004-06-30 0 1.700 1.300 1.700 - - 0 0 - 0.430 0.329 0.430 - - 0 - 0.00%
2004-06-29 0 1.700 1.500 1.800 1.700 1.700 100,000 170,000 1.7000 0.430 0.379 0.455 0.430 0.430 395,713 0.4296 0.00%
2004-06-28 0 1.700 1.500 1.700 - - 0 0 - 0.430 0.379 0.430 - - 0 - 0.00%
2004-06-25 0 1.700 1.300 1.700 - - 0 0 - 0.430 0.329 0.430 - - 0 - 0.00%
2004-06-24 0 1.700 1.460 1.700 - - 0 0 - 0.430 0.369 0.430 - - 0 - -4.49%
2004-06-23 0 1.780 1.300 1.780 - - 0 0 - 0.450 0.329 0.450 - - 0 - 0.00%
2004-06-21 0 1.780 1.300 1.780 - - 0 0 - 0.450 0.329 0.450 - - 0 - -1.11%
2004-06-18 0 1.800 1.300 1.800 1.780 1.800 210,000 377,800 1.7990 0.455 0.329 0.455 0.450 0.455 830,997 0.4546 5.88%
2004-06-17 0 1.700 1.600 1.780 - - 0 0 - 0.430 0.404 0.450 - - 0 - 0.00%
2004-06-16 0 1.700 1.310 - - - 0 0 - 0.430 0.331 - - - 0 - 0.00%
2004-06-15 0 1.700 1.200 - - - 0 0 - 0.430 0.303 - - - 0 - 0.00%
2004-06-14 0 1.700 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2004-06-11 0 1.700 1.500 1.780 1.700 1.700 20,000 34,000 1.7000 0.430 0.379 0.450 0.430 0.430 79,143 0.4296 0.00%
2004-06-10 0 1.700 1.350 - - - 0 0 - 0.430 0.341 - - - 0 - 0.00%
2004-06-09 0 1.700 1.300 - - - 0 0 - 0.430 0.329 - - - 0 - 0.00%
2004-06-08 0 1.700 - 1.780 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
2004-06-07 0 1.700 1.500 1.700 - - 0 0 - 0.430 0.379 0.430 - - 0 - 0.00%
2004-06-04 0 1.700 1.310 1.780 - - 0 0 - 0.430 0.331 0.450 - - 0 - 0.00%
2004-06-03 0 1.700 - 1.780 1.700 1.700 120,000 204,000 1.7000 0.430 - 0.450 0.430 0.430 474,856 0.4296 -4.49%
2004-06-02 0 1.780 1.780 1.800 1.760 1.760 5,000 8,800 1.7600 0.450 0.450 0.455 0.445 0.445 19,786 0.4448 14.84%
2004-06-01 0 1.550 - - - - 0 0 - 0.392 - - - - 0 - 0.00%
2004-05-31 0 1.550 1.550 1.700 1.550 1.550 28,000 43,400 1.5500 0.392 0.392 0.430 0.392 0.392 110,800 0.3917 -12.92%
2004-05-28 0 1.780 1.400 1.800 1.780 1.780 50,000 89,000 1.7800 0.450 0.354 0.455 0.450 0.450 197,856 0.4498 0.00%
2004-05-27 0 1.780 1.700 1.800 1.780 1.780 50,000 89,000 1.7800 0.450 0.430 0.455 0.450 0.450 197,856 0.4498 0.00%
2004-05-25 0 1.780 1.680 1.800 1.780 1.780 100,000 178,000 1.7800 0.450 0.425 0.455 0.450 0.450 395,713 0.4498 0.00%
2004-05-24 0 1.780 1.300 1.800 - - 0 0 - 0.450 0.329 0.455 - - 0 - 0.00%
2004-05-21 0 1.780 1.300 1.780 - - 0 0 - 0.450 0.329 0.450 - - 0 - 0.00%
2004-05-20 0 1.780 - 1.780 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2004-05-19 0 1.780 1.780 1.860 1.780 1.780 3,000 5,340 1.7800 0.450 0.450 0.470 0.450 0.450 11,871 0.4498 4.71%
2004-05-18 0 1.700 1.620 - - - 0 0 - 0.430 0.409 - - - 0 - 0.00%
2004-05-17 0 1.700 1.500 - - - 0 0 - 0.430 0.379 - - - 0 - 0.00%
2004-05-14 0 1.700 1.400 - 1.700 1.700 6,000 10,200 1.7000 0.430 0.354 - 0.430 0.430 23,743 0.4296 3.03%
2004-05-13 0 1.650 1.650 1.800 1.300 1.300 1,000 1,300 1.3000 0.417 0.417 0.455 0.329 0.329 3,957 0.3285 -6.78%
2004-05-12 0 1.770 1.300 1.800 - - 0 0 - 0.447 0.329 0.455 - - 0 - 0.00%
2004-05-11 0 1.770 1.300 1.800 - - 0 0 - 0.447 0.329 0.455 - - 0 - 0.00%
2004-05-10 0 1.770 1.500 1.800 - - 0 0 - 0.447 0.379 0.455 - - 0 - 0.00%
2004-05-07 0 1.770 1.550 1.800 - - 25,000 44,250 1.7700 0.447 0.392 0.455 - - 98,928 0.4473 0.00%
2004-05-06 0 1.770 1.500 1.770 1.520 1.770 28,000 47,560 1.6986 0.447 0.379 0.447 0.384 0.447 110,800 0.4292 4.73%
2004-05-05 0 1.690 1.650 1.770 - - 0 0 - 0.427 0.417 0.447 - - 0 - 0.00%
2004-05-04 0 1.690 - 1.770 - - 0 0 - 0.427 - 0.447 - - 0 - 0.00%
2004-05-03 0 1.690 1.350 - - - 0 0 - 0.427 0.341 - - - 0 - 0.00%
2004-04-30 0 1.690 1.250 - - - 0 0 - 0.427 0.316 - - - 0 - 0.00%
2004-04-29 0 1.690 1.000 - - - 0 0 - 0.427 0.253 - - - 0 - 0.00%
2004-04-28 0 1.690 1.000 - - - 0 0 - 0.427 0.253 - - - 0 - 0.00%
2004-04-27 0 1.690 1.000 - - - 0 0 - 0.427 0.253 - - - 0 - 0.00%
2004-04-26 0 1.690 1.200 1.770 - - 0 0 - 0.427 0.303 0.447 - - 0 - 0.00%
2004-04-23 0 1.690 1.310 1.700 - - 0 0 - 0.427 0.331 0.430 - - 0 - 0.00%
2004-04-22 0 1.690 - 1.690 - - 0 0 - 0.427 - 0.427 - - 0 - -0.59%
2004-04-21 0 1.700 1.650 1.780 - - 0 0 - 0.430 0.417 0.450 - - 0 - 0.00%
2004-04-20 0 1.700 - 1.780 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
2004-04-19 0 1.700 1.600 - 1.700 1.700 50,000 85,000 1.7000 0.430 0.404 - 0.430 0.430 197,856 0.4296 0.00%
2004-04-16 0 1.700 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2004-04-15 0 1.700 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2004-04-14 0 1.700 1.700 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2004-04-13 0 1.700 1.700 1.800 1.700 1.700 50,000 85,000 1.7000 0.430 0.430 0.455 0.430 0.430 197,856 0.4296 -2.86%
2004-04-08 0 1.750 1.650 1.800 1.750 1.750 4,000 7,000 1.7500 0.442 0.417 0.455 0.442 0.442 15,829 0.4422 2.94%
2004-04-07 0 1.700 - 1.750 - - 0 0 - 0.430 - 0.442 - - 0 - 0.00%
2004-04-06 0 1.700 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2004-04-02 0 1.700 1.650 - - - 0 0 - 0.430 0.417 - - - 0 - 0.00%
2004-04-01 0 1.700 1.600 - - - 0 0 - 0.430 0.404 - - - 0 - 0.00%
2004-03-31 0 1.700 1.520 1.840 1.700 1.700 60,000 102,000 1.7000 0.430 0.384 0.465 0.430 0.430 237,428 0.4296 -5.56%
2004-03-30 0 1.800 1.700 - 1.800 1.800 80,000 144,000 1.8000 0.455 0.430 - 0.455 0.455 316,570 0.4549 -2.70%
2004-03-29 0 1.850 - 1.950 1.850 1.850 12,000 22,200 1.8500 0.468 - 0.493 0.468 0.468 47,486 0.4675 0.00%
2004-03-26 0 1.850 1.850 - - - 0 0 - 0.468 0.468 - - - 0 - 0.00%
2004-03-25 0 1.850 1.850 - - - 0 0 - 0.468 0.468 - - - 0 - 0.00%
2004-03-24 0 1.850 1.850 2.000 1.850 1.900 187,000 356,430 1.9060 0.468 0.468 0.505 0.468 0.480 739,983 0.4817 -5.13%
2004-03-23 0 1.950 1.950 2.100 - - 6,000 11,700 1.9500 0.493 0.493 0.531 - - 23,743 0.4928 0.00%
2004-03-22 0 1.950 1.900 2.100 1.950 1.960 50,000 97,700 1.9540 0.493 0.480 0.531 0.493 0.495 197,856 0.4938 -7.14%
2004-03-19 0 2.100 2.100 2.300 1.730 2.200 327,000 588,620 1.8001 0.531 0.531 0.581 0.437 0.556 1,293,981 0.4549 10.53%
2004-03-18 0 1.900 - 1.920 1.900 2.100 141,000 279,600 1.9830 0.480 - 0.485 0.480 0.531 557,955 0.5011 -9.52%
2004-03-17 0 2.100 2.000 2.100 2.000 2.275 299,000 628,150 2.1008 0.531 0.505 0.531 0.505 0.575 1,183,182 0.5309 -14.29%
2004-03-16 0 2.450 - 2.450 - - 0 0 - 0.619 - 0.619 - - 0 - -5.77%
2004-03-15 0 2.600 2.500 2.700 2.600 3.100 397,000 1,178,075 2.9674 0.657 0.632 0.682 0.657 0.783 1,570,981 0.7499 -3.70%
2004-03-12 1 - - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2004-03-08 0 2.700 2.625 2.700 2.500 3.000 387,000 1,055,900 2.7284 0.682 0.663 0.682 0.632 0.758 1,531,409 0.6895 11.34%
2004-03-05 0 2.425 2.375 2.425 2.300 2.500 409,000 990,600 2.4220 0.613 0.600 0.613 0.581 0.632 1,618,466 0.6121 12.79%
2004-03-04 0 2.150 2.100 2.150 2.100 2.200 152,000 324,300 2.1336 0.543 0.531 0.543 0.531 0.556 601,484 0.5392 2.38%
2004-03-03 0 2.100 2.100 2.200 2.100 2.100 70,000 147,000 2.1000 0.531 0.531 0.556 0.531 0.531 276,999 0.5307 5.00%
2004-03-02 0 2.000 2.000 2.100 2.000 2.100 185,000 372,000 2.0108 0.505 0.505 0.531 0.505 0.531 732,069 0.5081 -4.76%
2004-03-01 0 2.100 1.950 2.100 2.000 2.100 420,000 849,500 2.0226 0.531 0.493 0.531 0.505 0.531 1,661,995 0.5111 2.44%
2004-02-27 0 2.050 - 2.100 2.050 2.100 190,000 394,000 2.0737 0.518 - 0.531 0.518 0.531 751,855 0.5240 -2.38%
2004-02-26 0 2.100 2.100 2.200 2.100 2.100 10,000 21,000 2.1000 0.531 0.531 0.556 0.531 0.531 39,571 0.5307 -4.55%
2004-02-25 0 2.200 - 2.200 2.200 2.200 80,000 176,000 2.2000 0.556 - 0.556 0.556 0.556 316,570 0.5560 -2.22%
2004-02-24 0 2.250 - 2.250 2.250 2.250 30,000 67,500 2.2500 0.569 - 0.569 0.569 0.569 118,714 0.5686 2.27%
2004-02-23 0 2.200 2.200 2.300 2.200 2.200 15,000 33,000 2.2000 0.556 0.556 0.581 0.556 0.556 59,357 0.5560 -4.35%
2004-02-20 0 2.300 - 2.300 2.300 2.300 70,000 161,000 2.3000 0.581 - 0.581 0.581 0.581 276,999 0.5812 -4.17%
2004-02-19 0 2.400 - 2.400 2.400 2.450 410,000 984,500 2.4012 0.607 - 0.607 0.607 0.619 1,622,423 0.6068 -2.04%
2004-02-18 0 2.450 - 2.450 2.450 2.450 380,000 931,000 2.4500 0.619 - 0.619 0.619 0.619 1,503,709 0.6191 2.08%
2004-02-17 0 2.400 - 2.500 - - 0 0 - 0.607 - 0.632 - - 0 - 0.00%
2004-02-16 0 2.400 - 2.500 - - 0 0 - 0.607 - 0.632 - - 0 - 0.00%
2004-02-13 0 2.400 - 2.400 - - 0 0 - 0.607 - 0.607 - - 0 - 0.00%
2004-02-12 0 2.400 - 2.425 - - 0 0 - 0.607 - 0.613 - - 0 - 0.00%
2004-02-11 0 2.400 - 2.450 - - 0 0 - 0.607 - 0.619 - - 0 - 0.00%
2004-02-10 0 2.400 - 2.450 - - 0 0 - 0.607 - 0.619 - - 0 - 0.00%
2004-02-09 0 2.400 - 2.450 - - 0 0 - 0.607 - 0.619 - - 0 - 0.00%
2004-02-06 0 2.400 - 2.400 - - 199 478 2.4020 0.607 - 0.607 - - 787 0.6070 -4.00%
2004-02-05 0 2.500 - 2.500 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
2004-02-04 0 2.500 - 2.500 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
2004-02-03 0 2.500 - 2.500 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
2004-02-02 0 2.500 - 2.500 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
2004-01-30 0 2.500 - 2.525 - - 0 0 - 0.632 - 0.638 - - 0 - 0.00%
2004-01-29 0 2.500 2.325 2.500 2.500 2.500 60,000 150,000 2.5000 0.632 0.588 0.632 0.632 0.632 237,428 0.6318 -0.99%
2004-01-28 0 2.525 2.300 2.550 - - 0 0 - 0.638 0.581 0.644 - - 0 - 0.00%
2004-01-27 0 2.525 2.100 2.550 2.400 2.525 146,000 364,000 2.4932 0.638 0.531 0.644 0.607 0.638 577,741 0.6300 5.21%
2004-01-26 0 2.400 2.400 2.500 2.400 2.550 72,000 175,800 2.4417 0.607 0.607 0.632 0.607 0.644 284,913 0.6170 -4.95%
2004-01-21 0 2.525 2.475 2.525 2.525 2.525 20,000 50,500 2.5250 0.638 0.625 0.638 0.638 0.638 79,143 0.6381 5.21%
2004-01-20 0 2.400 2.400 2.525 2.400 2.500 221,000 544,150 2.4622 0.607 0.607 0.638 0.607 0.632 874,526 0.6222 0.00%
2004-01-19 0 2.400 2.400 2.450 2.400 2.400 10,000 24,000 2.4000 0.607 0.607 0.619 0.607 0.607 39,571 0.6065 -2.04%
2004-01-16 0 2.450 2.375 2.525 2.300 2.450 88,000 207,425 2.3571 0.619 0.600 0.638 0.581 0.619 348,227 0.5957 3.16%
2004-01-15 0 2.375 2.375 2.550 2.300 2.500 94,000 223,500 2.3777 0.600 0.600 0.644 0.581 0.632 371,970 0.6009 -1.04%
2004-01-14 0 2.400 2.300 2.400 2.200 2.400 10,277,000 20,646,900 2.0090 0.607 0.581 0.607 0.556 0.607 40,667,423 0.5077 6.67%
2004-01-13 0 2.250 2.125 2.250 2.250 2.250 20,000 45,000 2.2500 0.569 0.537 0.569 0.569 0.569 79,143 0.5686 2.27%
2004-01-12 0 2.200 2.150 2.300 1.950 2.200 249,000 526,630 2.1150 0.556 0.543 0.581 0.493 0.556 985,325 0.5345 10.00%
2004-01-09 0 2.000 1.930 2.000 1.910 2.000 176,000 349,560 1.9861 0.505 0.488 0.505 0.483 0.505 696,455 0.5019 0.00%
2004-01-08 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.505 - 0.505 0.505 0.505 79,143 0.5054 0.00%
2004-01-07 0 2.000 2.000 2.025 2.000 2.000 73,000 146,000 2.0000 0.505 0.505 0.512 0.505 0.505 288,870 0.5054 0.00%
2004-01-06 0 2.000 - 2.000 - - 0 0 - 0.505 - 0.505 - - 0 - 0.00%
2004-01-05 0 2.000 1.980 2.000 1.980 2.000 40,000 79,800 1.9950 0.505 0.500 0.505 0.500 0.505 158,285 0.5042 4.17%
2004-01-02 0 1.920 1.850 2.000 1.920 1.920 12,000 23,040 1.9200 0.485 0.468 0.505 0.485 0.485 47,486 0.4852 -5.19%
2003-12-31 0 2.025 2.000 2.200 2.025 2.025 30,000 60,750 2.0250 0.512 0.505 0.556 0.512 0.512 118,714 0.5117 1.76%
2003-12-30 0 1.990 1.950 1.990 2.000 2.000 100,000 200,000 2.0000 0.503 0.493 0.503 0.505 0.505 395,713 0.5054 -0.50%
2003-12-29 0 2.000 - 2.000 2.000 2.000 70,000 140,000 2.0000 0.505 - 0.505 0.505 0.505 276,999 0.5054 1.01%
2003-12-24 0 1.980 1.930 2.175 1.960 1.980 107,000 210,860 1.9707 0.500 0.488 0.550 0.495 0.500 423,413 0.4980 2.59%
2003-12-23 0 1.930 1.930 2.000 1.900 1.980 80,000 153,200 1.9150 0.488 0.488 0.505 0.480 0.500 316,570 0.4839 -2.53%
2003-12-22 0 1.980 - 1.980 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2003-12-19 0 1.980 - 2.000 - - 0 0 - 0.500 - 0.505 - - 0 - 0.00%
2003-12-18 0 2.000 - 2.100 2.000 2.000 198,000 396,000 2.0000 0.500 - 0.525 0.500 0.500 791,426 0.5004 0.00%
2003-12-17 0 2.000 1.950 2.050 2.000 2.000 100,000 200,000 2.0000 0.500 0.488 0.513 0.500 0.500 399,710 0.5004 0.00%
2003-12-16 0 2.000 1.980 2.025 2.000 2.000 130,000 260,000 2.0000 0.500 0.495 0.507 0.500 0.500 519,623 0.5004 0.00%
2003-12-15 0 2.000 2.000 2.100 2.000 2.000 56,000 112,000 2.0000 0.500 0.500 0.525 0.500 0.500 223,838 0.5004 0.00%
2003-12-12 0 2.000 2.000 2.100 2.000 2.000 105,000 210,000 2.0000 0.500 0.500 0.525 0.500 0.500 419,696 0.5004 0.00%
2003-12-11 0 2.000 2.000 2.100 2.000 2.000 110,000 220,000 2.0000 0.500 0.500 0.525 0.500 0.500 439,681 0.5004 -4.76%
2003-12-10 0 2.100 2.000 2.100 - - 0 0 - 0.525 0.500 0.525 - - 0 - 0.00%
2003-12-09 0 2.100 2.000 2.100 2.100 2.100 132,000 277,200 2.1000 0.525 0.500 0.525 0.525 0.525 527,617 0.5254 0.00%
2003-12-08 0 2.100 2.000 2.200 2.075 2.100 111,000 232,350 2.0932 0.525 0.500 0.550 0.519 0.525 443,678 0.5237 0.00%
2003-12-05 0 2.100 2.000 2.300 2.000 2.100 250,000 523,000 2.0920 0.525 0.500 0.575 0.500 0.525 999,275 0.5234 0.00%
2003-12-04 0 2.100 2.100 2.150 2.100 2.125 211,000 443,200 2.1005 0.525 0.525 0.538 0.525 0.532 843,388 0.5255 0.00%
2003-12-03 0 2.100 2.100 2.200 2.100 2.200 390,000 829,100 2.1259 0.525 0.525 0.550 0.525 0.550 1,558,869 0.5319 -3.45%
2003-12-02 0 2.175 2.125 2.175 2.100 2.200 684,000 1,500,075 2.1931 0.544 0.532 0.544 0.525 0.550 2,734,017 0.5487 -1.14%
2003-12-01 0 2.200 2.100 2.200 2.125 2.200 315,000 691,200 2.1943 0.550 0.525 0.550 0.532 0.550 1,259,087 0.5490 4.76%
2003-11-28 0 2.100 2.100 2.300 1.980 2.300 680,000 1,382,250 2.0327 0.525 0.525 0.575 0.495 0.575 2,718,029 0.5085 7.69%
2003-11-27 0 1.950 1.910 1.960 1.800 1.950 895,000 1,718,030 1.9196 0.488 0.478 0.490 0.450 0.488 3,577,405 0.4802 16.07%
2003-11-26 0 1.680 1.680 - 1.600 1.600 1,300,000 2,080,000 1.6000 0.420 0.420 - 0.400 0.400 5,196,231 0.4003 5.00%
2003-11-25 0 1.600 1.550 - - - 23,000,000 33,350,000 1.4500 0.400 0.388 - - - 91,933,318 0.3628 0.00%
2003-11-24 0 1.600 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2003-11-21 0 1.600 1.600 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2003-11-20 0 1.600 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2003-11-19 0 1.600 1.600 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2003-11-18 0 1.600 1.600 - 1.600 1.600 11,000 17,600 1.6000 0.400 0.400 - 0.400 0.400 43,968 0.4003 0.00%
2003-11-17 0 1.600 1.600 - 1.600 1.600 1,000 1,600 1.6000 0.400 0.400 - 0.400 0.400 3,997 0.4003 -1.84%
2003-11-14 0 1.630 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
2003-11-13 0 1.630 1.600 - - - 0 0 - 0.408 0.400 - - - 0 - 0.00%
2003-11-12 0 1.630 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
2003-11-11 0 1.630 - 1.630 - - 0 0 - 0.408 - 0.408 - - 0 - -4.12%
2003-11-10 0 1.700 - 1.780 - - 0 0 - 0.425 - 0.445 - - 0 - 0.00%
2003-11-07 0 1.700 - 1.770 - - 0 0 - 0.425 - 0.443 - - 0 - 0.00%
2003-11-06 0 1.700 - 1.700 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2003-11-05 0 1.700 - 1.780 - - 0 0 - 0.425 - 0.445 - - 0 - 0.00%
2003-11-04 0 1.700 - 1.780 - - 0 0 - 0.425 - 0.445 - - 0 - 0.00%
2003-11-03 0 1.700 - 1.700 - - 0 0 - 0.425 - 0.425 - - 0 - -5.03%
2003-10-31 0 1.790 1.600 1.790 1.800 1.800 12,000 21,600 1.8000 0.448 0.400 0.448 0.450 0.450 47,965 0.4503 15.48%
2003-10-30 0 1.550 1.550 - - - 0 0 - 0.388 0.388 - - - 0 - 0.00%
2003-10-29 0 1.550 1.550 - - - 0 0 - 0.388 0.388 - - - 0 - 0.00%
2003-10-28 0 1.550 1.550 - - - 0 0 - 0.388 0.388 - - - 0 - 0.00%
2003-10-27 0 1.550 1.550 - - - 0 0 - 0.388 0.388 - - - 0 - 0.00%
2003-10-24 0 1.550 1.500 - 1.550 1.550 20,000 31,000 1.5500 0.388 0.375 - 0.388 0.388 79,942 0.3878 -3.13%
2003-10-23 0 1.600 1.600 - 1.600 1.600 172,000 275,200 1.6000 0.400 0.400 - 0.400 0.400 687,501 0.4003 0.00%
2003-10-22 0 1.600 1.600 1.720 1.600 1.600 100,000 160,000 1.6000 0.400 0.400 0.430 0.400 0.400 399,710 0.4003 -5.88%
2003-10-21 0 1.700 1.650 1.780 1.650 1.720 343,000 574,650 1.6754 0.425 0.413 0.445 0.413 0.430 1,371,006 0.4191 6.25%
2003-10-20 0 1.600 1.520 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
2003-10-17 0 1.600 1.580 - - - 0 0 - 0.400 0.395 - - - 0 - 0.00%
2003-10-16 0 1.600 1.600 - 1.600 1.600 2,000 3,200 1.6000 0.400 0.400 - 0.400 0.400 7,994 0.4003 0.00%
2003-10-15 0 1.600 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2003-10-14 0 1.600 1.580 - - - 0 0 - 0.400 0.395 - - - 0 - 0.00%
2003-10-13 0 1.600 1.600 1.700 1.590 1.600 150,000 239,900 1.5993 0.400 0.400 0.425 0.398 0.400 599,565 0.4001 0.00%
2003-10-10 0 1.600 1.600 1.650 1.600 1.600 30,000 48,000 1.6000 0.400 0.400 0.413 0.400 0.400 119,913 0.4003 0.00%
2003-10-09 0 1.600 - 1.600 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-10-08 0 1.600 - 1.600 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2003-10-07 0 1.600 1.550 1.600 - - 0 0 - 0.400 0.388 0.400 - - 0 - 0.00%
2003-10-06 0 1.600 1.550 1.640 1.600 1.600 30,000 48,000 1.6000 0.400 0.388 0.410 0.400 0.400 119,913 0.4003 -3.03%
2003-10-03 0 1.650 - 1.650 1.650 1.650 30,000 49,500 1.6500 0.413 - 0.413 0.413 0.413 119,913 0.4128 0.00%
2003-10-02 0 1.650 - 1.700 1.650 1.650 30,000 49,500 1.6500 0.413 - 0.425 0.413 0.413 119,913 0.4128 -2.94%
2003-09-30 0 1.700 - 1.700 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2003-09-29 0 1.700 - 1.700 - - 0 0 - 0.425 - 0.425 - - 0 - -2.86%
2003-09-26 0 1.750 - 1.750 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2003-09-25 0 1.750 - 1.750 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2003-09-24 0 1.750 - 1.750 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2003-09-23 0 1.750 - 1.750 - - 0 0 - 0.438 - 0.438 - - 0 - -2.78%
2003-09-22 0 1.800 - 1.800 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2003-09-19 0 1.800 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-09-18 0 1.800 - - 1.800 1.800 10,000 18,000 1.8000 0.450 - - 0.450 0.450 39,971 0.4503 0.00%
2003-09-17 0 1.800 - 1.800 1.800 1.800 63,000 113,400 1.8000 0.450 - 0.450 0.450 0.450 251,817 0.4503 0.00%
2003-09-16 0 1.800 - 1.800 1.800 1.800 6,000 10,800 1.8000 0.450 - 0.450 0.450 0.450 23,983 0.4503 0.00%
2003-09-15 0 1.800 1.800 2.000 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2003-09-11 0 1.800 1.800 1.820 1.800 1.800 54,000 97,200 1.8000 0.450 0.450 0.455 0.450 0.450 215,843 0.4503 0.00%
2003-09-10 0 1.800 - - 1.790 1.800 65,000 116,600 1.7938 0.450 - - 0.448 0.450 259,812 0.4488 1.12%
2003-09-09 0 1.780 - 1.790 1.770 1.800 103,000 183,000 1.7767 0.445 - 0.448 0.443 0.450 411,701 0.4445 -1.11%
2003-09-08 0 1.800 - 1.860 - - 0 0 - 0.450 - 0.465 - - 0 - 0.00%
2003-09-05 0 1.800 1.650 1.880 1.600 1.800 192,000 321,100 1.6724 0.450 0.413 0.470 0.400 0.450 767,443 0.4184 12.50%
2003-09-04 0 1.600 1.510 1.650 1.550 1.600 209,000 329,470 1.5764 0.400 0.378 0.413 0.388 0.400 835,394 0.3944 5.26%
2003-09-03 0 1.520 1.520 1.540 1.520 1.520 36,000 54,720 1.5200 0.380 0.380 0.385 0.380 0.380 143,896 0.3803 1.33%
2003-09-02 0 1.500 1.500 1.550 1.500 1.500 62,000 93,000 1.5000 0.375 0.375 0.388 0.375 0.375 247,820 0.3753 2.04%
2003-09-01 0 1.470 1.400 - 1.350 1.470 70,000 96,460 1.3780 0.368 0.350 - 0.338 0.368 279,797 0.3447 17.60%
2003-08-29 0 1.250 1.250 1.350 1.200 1.200 2,000 2,400 1.2000 0.313 0.313 0.338 0.300 0.300 7,994 0.3002 0.00%
2003-08-28 0 1.250 1.250 1.330 1.230 1.230 4,000 4,920 1.2300 0.313 0.313 0.333 0.308 0.308 15,988 0.3077 -4.58%
2003-08-27 0 1.340 - 1.340 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
2003-08-26 0 1.340 - 1.340 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
2003-08-25 0 1.340 - 1.340 1.350 1.350 3,000 4,050 1.3500 0.328 - 0.328 0.330 0.330 12,266 0.3302 -0.74%
2003-08-22 0 1.350 1.300 - 1.300 1.350 50,000 66,500 1.3300 0.330 0.318 - 0.318 0.330 204,432 0.3253 3.85%
2003-08-21 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-08-20 0 1.300 - 1.340 - - 0 0 - 0.318 - 0.328 - - 0 - 0.00%
2003-08-19 0 1.300 - 1.340 - - 0 0 - 0.318 - 0.328 - - 0 - 0.00%
2003-08-18 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-08-15 0 1.300 1.250 1.350 1.300 1.300 10,000 13,000 1.3000 0.318 0.306 0.330 0.318 0.318 40,886 0.3180 0.00%
2003-08-14 0 1.300 - 1.350 1.300 1.300 2,000 2,600 1.3000 0.318 - 0.330 0.318 0.318 8,177 0.3180 0.00%
2003-08-13 0 1.300 1.250 1.350 - - 0 0 - 0.318 0.306 0.330 - - 0 - 0.00%
2003-08-12 0 1.300 1.250 1.350 - - 0 0 - 0.318 0.306 0.330 - - 0 - 0.00%
2003-08-11 0 1.300 1.300 1.350 1.300 1.300 3,000 3,900 1.3000 0.318 0.318 0.330 0.318 0.318 12,266 0.3180 -3.70%
2003-08-08 0 1.350 - 1.350 1.350 1.350 20,000 27,000 1.3500 0.330 - 0.330 0.330 0.330 81,773 0.3302 0.00%
2003-08-07 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-08-06 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-08-05 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-08-04 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-08-01 0 1.350 - 1.350 1.300 1.350 5,000 6,600 1.3200 0.330 - 0.330 0.318 0.330 20,443 0.3228 3.05%
2003-07-31 0 1.310 1.250 1.350 - - 1,000 1,250 1.2500 0.320 0.306 0.330 - - 4,089 0.3057 0.00%
2003-07-30 0 1.310 1.250 1.350 - - 0 0 - 0.320 0.306 0.330 - - 0 - 0.00%
2003-07-29 0 1.310 1.230 1.350 - - 0 0 - 0.320 0.301 0.330 - - 0 - 0.00%
2003-07-28 0 1.310 - 1.350 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
2003-07-25 0 1.310 1.300 1.350 - - 0 0 - 0.320 0.318 0.330 - - 0 - 0.00%
2003-07-24 0 1.310 - 1.350 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
2003-07-23 0 1.310 - 1.350 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
2003-07-22 0 1.310 1.280 1.350 - - 0 0 - 0.320 0.313 0.330 - - 0 - 0.00%
2003-07-21 0 1.310 1.280 1.350 - - 0 0 - 0.320 0.313 0.330 - - 0 - 0.00%
2003-07-18 0 1.310 1.310 1.350 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.77%
2003-07-17 0 1.300 1.300 1.350 1.300 1.300 8,000 10,400 1.3000 0.318 0.318 0.330 0.318 0.318 32,709 0.3180 -3.70%
2003-07-16 0 1.350 1.300 1.350 1.350 1.350 60,000 81,000 1.3500 0.330 0.318 0.330 0.330 0.330 245,318 0.3302 5.47%
2003-07-15 0 1.280 - 1.350 - - 0 0 - 0.313 - 0.330 - - 0 - 0.00%
2003-07-14 0 1.280 - 1.350 - - 0 0 - 0.313 - 0.330 - - 0 - 0.00%
2003-07-11 0 1.280 - 1.350 - - 0 0 - 0.313 - 0.330 - - 0 - 0.00%
2003-07-10 0 1.280 - 1.350 - - 0 0 - 0.313 - 0.330 - - 0 - 0.00%
2003-07-09 0 1.280 - 1.350 - - 0 0 - 0.313 - 0.330 - - 0 - 0.00%
2003-07-08 0 1.280 1.280 1.350 - - 0 0 - 0.313 0.313 0.330 - - 0 - 0.00%
2003-07-07 0 1.280 1.280 1.350 1.280 1.350 42,000 56,560 1.3467 0.313 0.313 0.330 0.313 0.330 171,723 0.3294 1.59%
2003-07-04 0 1.260 1.260 1.350 - - 0 0 - 0.308 0.308 0.330 - - 0 - 0.00%
2003-07-03 0 1.260 - 1.350 - - 0 0 - 0.308 - 0.330 - - 0 - 0.00%
2003-07-02 0 1.260 - 1.350 - - 0 0 - 0.308 - 0.330 - - 0 - 0.00%
2003-06-30 0 1.260 - 1.350 - - 0 0 - 0.308 - 0.330 - - 0 - 0.00%
2003-06-27 0 1.260 - 1.350 - - 0 0 - 0.308 - 0.330 - - 0 - 0.00%
2003-06-26 0 1.260 - 1.350 - - 0 0 - 0.308 - 0.330 - - 0 - 0.00%
2003-06-25 0 1.260 - 1.350 - - 0 0 - 0.308 - 0.330 - - 0 - 0.00%
2003-06-24 0 1.260 - 1.350 - - 0 0 - 0.308 - 0.330 - - 0 - 0.00%
2003-06-23 0 1.260 - 1.350 1.260 1.260 7,000 8,820 1.2600 0.308 - 0.330 0.308 0.308 28,620 0.3082 -5.97%
2003-06-20 0 1.340 - 1.340 - - 0 0 - 0.328 - 0.328 - - 0 - -0.74%
2003-06-19 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-18 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-17 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-16 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-13 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-12 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-11 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-10 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-09 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-06 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-05 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-03 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-06-02 0 1.350 1.200 1.350 1.350 1.350 40,000 54,000 1.3500 0.330 0.293 0.330 0.330 0.330 163,545 0.3302 5.47%
2003-05-30 0 1.280 1.280 1.330 - - 0 0 - 0.313 0.313 0.325 - - 0 - 2.40%
2003-05-29 0 1.250 1.250 1.330 - - 0 0 - 0.306 0.306 0.325 - - 0 - 2.46%
2003-05-28 0 1.220 1.220 1.330 - - 0 0 - 0.298 0.298 0.325 - - 0 - 0.00%
2003-05-27 0 1.220 1.220 1.330 - - 0 0 - 0.298 0.298 0.325 - - 0 - 1.67%
2003-05-26 0 1.200 1.200 1.330 - - 0 0 - 0.293 0.293 0.325 - - 0 - 0.00%
2003-05-23 0 1.200 1.200 1.330 - - 0 0 - 0.293 0.293 0.325 - - 0 - 0.00%
2003-05-22 0 1.200 1.200 1.300 - - 0 0 - 0.293 0.293 0.318 - - 0 - 0.00%
2003-05-21 0 1.200 1.180 - - - 0 0 - 0.293 0.289 - - - 0 - 0.00%
2003-05-20 0 1.200 1.200 1.350 1.200 1.200 10,000 12,000 1.2000 0.293 0.293 0.330 0.293 0.293 40,886 0.2935 -1.64%
2003-05-19 0 1.220 1.140 1.330 - - 0 0 - 0.298 0.279 0.325 - - 0 - 0.00%
2003-05-16 0 1.220 - 1.330 - - 0 0 - 0.298 - 0.325 - - 0 - 0.00%
2003-05-15 0 1.220 1.140 1.330 - - 0 0 - 0.298 0.279 0.325 - - 0 - 0.00%
2003-05-14 0 1.220 - 1.300 - - 0 0 - 0.298 - 0.318 - - 0 - 0.00%
2003-05-13 0 1.220 1.150 1.300 - - 0 0 - 0.298 0.281 0.318 - - 0 - 0.00%
2003-05-12 0 1.220 1.140 1.330 - - 0 0 - 0.298 0.279 0.325 - - 0 - 0.00%
2003-05-09 0 1.220 1.140 1.350 - - 0 0 - 0.298 0.279 0.330 - - 0 - 0.00%
2003-05-07 0 1.220 1.140 1.330 - - 0 0 - 0.298 0.279 0.325 - - 0 - 0.00%
2003-05-06 0 1.220 1.220 1.330 1.220 1.220 5,000 6,100 1.2200 0.298 0.298 0.325 0.298 0.298 20,443 0.2984 -6.15%
2003-05-05 0 1.300 1.250 1.330 - - 0 0 - 0.318 0.306 0.325 - - 0 - 0.00%
2003-05-02 0 1.300 1.220 1.330 - - 0 0 - 0.318 0.298 0.325 - - 0 - 0.00%
2003-04-30 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-04-29 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-04-28 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-04-25 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-04-24 0 1.300 - 1.300 - - 0 0 - 0.318 - 0.318 - - 0 - -3.70%
2003-04-23 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-22 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-17 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-16 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-15 0 1.350 - - 1.350 1.350 72,000 97,200 1.3500 0.330 - - 0.330 0.330 294,382 0.3302 0.00%
2003-04-14 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-11 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-10 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-09 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-08 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-07 0 1.350 - - 1.350 1.350 50,000 67,500 1.3500 0.330 - - 0.330 0.330 204,432 0.3302 0.00%
2003-04-04 0 1.350 - 1.350 - - 1 1 1.0000 0.330 - 0.330 - - 4 0.2446 0.00%
2003-04-03 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-02 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-04-01 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-31 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-28 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-27 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-26 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-25 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-24 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-21 0 1.350 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2003-03-20 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-19 0 1.350 - 1.370 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2003-03-18 0 1.350 - 1.360 - - 0 0 - 0.330 - 0.333 - - 0 - 0.00%
2003-03-17 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-14 0 1.350 - 1.360 - - 0 0 - 0.330 - 0.333 - - 0 - 0.00%
2003-03-13 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-12 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-11 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-10 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-07 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-06 0 1.350 - 1.350 1.350 1.350 10,000 13,500 1.3500 0.330 - 0.330 0.330 0.330 40,886 0.3302 0.00%
2003-03-05 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-04 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-03-03 0 1.350 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2003-02-28 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-27 0 1.350 1.300 1.350 - - 0 0 - 0.330 0.318 0.330 - - 0 - 0.00%
2003-02-26 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-25 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-24 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-21 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-20 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-19 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-18 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-17 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-14 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-13 0 1.350 - 1.350 1.350 1.350 32,000 43,200 1.3500 0.330 - 0.330 0.330 0.330 130,836 0.3302 0.00%
2003-02-12 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-11 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-10 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-07 0 1.350 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2003-02-06 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-05 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-02-04 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-01-30 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-01-29 0 1.350 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2003-01-28 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-01-27 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-01-24 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-01-23 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-01-22 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-01-21 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2003-01-20 0 1.350 - 1.350 1.350 1.350 20,000 27,000 1.3500 0.330 - 0.330 0.330 0.330 81,773 0.3302 3.85%
2003-01-17 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-01-16 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-01-15 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-01-14 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-01-13 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-01-10 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-01-09 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-01-08 0 1.300 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
2003-01-07 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-01-06 0 1.300 - 1.350 - - 0 0 - 0.318 - 0.330 - - 0 - 0.00%
2003-01-03 0 1.300 - 1.350 1.300 1.300 15,000 19,500 1.3000 0.318 - 0.330 0.318 0.318 61,330 0.3180 -3.70%
2003-01-02 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2002-12-31 0 1.350 - 1.350 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2002-12-30 0 1.350 - 1.350 1.350 1.350 30,000 40,500 1.3500 0.330 - 0.330 0.330 0.330 122,659 0.3302 1.50%
2002-12-27 0 1.330 - 1.350 - - 0 0 - 0.325 - 0.330 - - 0 - 0.00%
2002-12-24 0 1.330 - 1.350 - - 0 0 - 0.325 - 0.330 - - 0 - 0.00%
2002-12-23 0 1.330 - 1.350 - - 0 0 - 0.325 - 0.330 - - 0 - 0.00%
2002-12-20 0 1.330 - 1.330 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2002-12-19 0 1.330 - 1.350 - - 0 0 - 0.325 - 0.330 - - 0 - 0.00%
2002-12-18 0 1.350 - 1.350 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2002-12-17 0 1.350 - 1.350 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2002-12-16 0 1.350 - 1.350 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2002-12-13 0 1.350 - 1.350 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2002-12-12 0 1.350 - 1.350 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2002-12-11 0 1.350 - 1.350 1.350 1.350 30,000 40,500 1.3500 0.325 - 0.325 0.325 0.325 124,504 0.3253 3.85%
2002-12-10 0 1.300 - 1.350 - - 0 0 - 0.313 - 0.325 - - 0 - 0.00%
2002-12-09 0 1.300 1.300 1.350 1.300 1.300 60,000 78,000 1.3000 0.313 0.313 0.325 0.313 0.313 249,007 0.3132 -1.52%
2002-12-06 0 1.320 1.320 - - - 0 0 - 0.318 0.318 - - - 0 - 1.54%
2002-12-05 0 1.300 - 1.400 - - 0 0 - 0.313 - 0.337 - - 0 - 0.00%
2002-12-04 0 1.300 - 1.400 - - 0 0 - 0.313 - 0.337 - - 0 - 0.00%
2002-12-03 0 1.300 - 1.350 1.300 1.300 49,000 63,700 1.3000 0.313 - 0.325 0.313 0.313 203,356 0.3132 -3.70%
2002-12-02 0 1.350 - 1.400 - - 0 0 - 0.325 - 0.337 - - 0 - 0.00%
2002-11-29 0 1.350 - 1.420 - - 0 0 - 0.325 - 0.342 - - 0 - 0.00%
2002-11-28 0 1.350 1.300 1.420 - - 0 0 - 0.325 0.313 0.342 - - 0 - 0.00%
2002-11-27 0 1.350 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2002-11-26 0 1.350 - 1.350 - - 0 0 - 0.325 - 0.325 - - 0 - -3.57%
2002-11-25 0 1.400 - 1.420 1.400 1.400 40,000 56,000 1.4000 0.337 - 0.342 0.337 0.337 166,005 0.3373 0.00%
2002-11-22 0 1.400 - 1.400 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2002-11-21 0 1.400 - 1.400 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2002-11-20 0 1.400 - 1.400 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2002-11-19 0 1.400 - 1.400 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2002-11-18 0 1.400 - 1.400 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2002-11-15 0 1.400 - 1.400 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2002-11-14 0 1.400 - - 1.350 1.400 32,000 44,700 1.3969 0.337 - - 0.325 0.337 132,804 0.3366 0.00%
2002-11-13 0 1.400 - 1.400 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2002-11-12 0 1.400 - - 1.400 1.400 34,000 47,600 1.4000 0.337 - - 0.337 0.337 141,104 0.3373 0.72%
2002-11-11 0 1.390 - 1.390 - - 0 0 - 0.335 - 0.335 - - 0 - -0.71%
2002-11-08 0 1.400 - 1.400 1.390 1.400 60,000 83,800 1.3967 0.337 - 0.337 0.335 0.337 249,007 0.3365 1.45%
2002-11-07 0 1.380 - 1.390 - - 0 0 - 0.333 - 0.335 - - 0 - 0.00%
2002-11-06 0 1.380 - 1.400 1.380 1.380 30,000 41,400 1.3800 0.333 - 0.337 0.333 0.333 124,504 0.3325 2.22%
2002-11-05 0 1.350 1.350 1.380 1.250 1.350 27,500 36,375 1.3227 0.325 0.325 0.333 0.301 0.325 114,128 0.3187 8.00%
2002-11-04 0 1.250 1.250 - 1.200 1.250 43,000 52,750 1.2267 0.301 0.301 - 0.289 0.301 178,455 0.2956 4.17%
2002-11-01 0 1.200 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2002-10-31 0 1.200 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2002-10-30 0 1.200 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2002-10-29 0 1.200 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2002-10-28 0 1.200 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2002-10-25 0 1.200 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2002-10-24 0 1.200 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2002-10-23 0 1.200 1.120 1.200 - - 0 0 - 0.289 0.270 0.289 - - 0 - 0.00%
2002-10-22 0 1.200 - - 1.200 1.200 33,000 39,600 1.2000 0.289 - - 0.289 0.289 136,954 0.2891 -4.00%
2002-10-21 0 1.250 - 1.250 1.250 1.250 8,000 10,000 1.2500 0.301 - 0.301 0.301 0.301 33,201 0.3012 -3.85%
2002-10-18 0 1.300 - 1.350 - - 0 0 - 0.313 - 0.325 - - 0 - 0.00%
2002-10-17 0 1.300 - 1.380 - - 0 0 - 0.313 - 0.333 - - 0 - 0.00%
2002-10-16 0 1.300 - 1.380 1.300 1.300 2,000 2,600 1.3000 0.313 - 0.333 0.313 0.313 8,300 0.3132 -5.80%
2002-10-15 0 1.380 - 1.380 - - 0 0 - 0.333 - 0.333 - - 0 - -1.43%
2002-10-11 0 1.400 - 1.400 1.380 1.400 41,000 56,600 1.3805 0.337 - 0.337 0.333 0.337 170,155 0.3326 1.45%
2002-10-10 0 1.380 - 1.380 - - 100 138 1.3800 0.333 - 0.333 - - 415 0.3325 0.00%
2002-10-09 0 1.380 - 1.380 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
2002-10-08 0 1.380 - 1.380 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
2002-10-07 0 1.380 - 1.380 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
2002-10-04 0 1.380 - 1.380 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
2002-10-03 0 1.380 - 1.380 - - 0 0 - 0.333 - 0.333 - - 0 - -1.43%
2002-10-02 0 1.400 - 1.400 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2002-09-30 0 1.400 - 1.400 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2002-09-27 0 1.400 - 1.400 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2002-09-26 0 1.400 - 1.450 - - 0 0 - 0.337 - 0.349 - - 0 - 0.00%
2002-09-25 0 1.400 - 1.470 - - 0 0 - 0.337 - 0.354 - - 0 - 0.00%
2002-09-24 0 1.400 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2002-09-23 0 1.400 - 1.480 - - 0 0 - 0.337 - 0.357 - - 0 - 0.00%
2002-09-20 0 1.400 - - 1.400 1.400 32,000 44,800 1.4000 0.337 - - 0.337 0.337 132,804 0.3373 0.00%
2002-09-19 0 1.400 - 1.450 1.400 1.400 30,000 42,000 1.4000 0.337 - 0.349 0.337 0.337 124,504 0.3373 0.00%
2002-09-18 0 1.400 - 1.400 1.400 1.400 20,000 28,000 1.4000 0.337 - 0.337 0.337 0.337 83,002 0.3373 0.00%
2002-09-17 0 1.400 - 1.430 - - 0 0 - 0.337 - 0.345 - - 0 - 0.00%
2002-09-16 0 1.400 - 1.430 - - 0 0 - 0.337 - 0.345 - - 0 - 0.00%
2002-09-13 0 1.400 - 1.470 - - 0 0 - 0.337 - 0.354 - - 0 - 0.00%
2002-09-12 0 1.400 - 1.450 1.400 1.400 1,000 1,400 1.4000 0.337 - 0.349 0.337 0.337 4,150 0.3373 2.19%
2002-09-11 0 1.370 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-09-10 0 1.370 - 1.450 - - 0 0 - 0.330 - 0.349 - - 0 - 0.00%
2002-09-09 0 1.370 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-09-06 0 1.370 - 1.450 - - 0 0 - 0.330 - 0.349 - - 0 - 0.00%
2002-09-05 0 1.370 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-09-04 0 1.370 - 1.430 1.370 1.370 4,000 5,480 1.3700 0.330 - 0.345 0.330 0.330 16,600 0.3301 0.00%
2002-09-03 0 1.370 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-09-02 0 1.370 - 1.430 1.370 1.370 70,000 95,900 1.3700 0.330 - 0.345 0.330 0.330 290,508 0.3301 1.48%
2002-08-30 0 1.350 - 1.390 - - 0 0 - 0.325 - 0.335 - - 0 - 0.00%
2002-08-29 0 1.350 - 1.390 - - 0 0 - 0.325 - 0.335 - - 0 - 0.00%
2002-08-28 0 1.350 - 1.350 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2002-08-27 0 1.350 - 1.350 - - 0 0 - 0.325 - 0.325 - - 0 - -0.74%
2002-08-26 0 1.360 - 1.370 - - 0 0 - 0.328 - 0.330 - - 0 - 0.00%
2002-08-23 0 1.360 - 1.360 - - 0 0 - 0.328 - 0.328 - - 0 - -0.73%
2002-08-22 0 1.370 - 1.390 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2002-08-21 0 1.370 - 1.390 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2002-08-20 0 1.370 - 1.390 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2002-08-19 0 1.370 - 1.390 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2002-08-16 0 1.370 - 1.390 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2002-08-15 0 1.370 - 1.390 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2002-08-14 0 1.370 - 1.380 - - 0 0 - 0.330 - 0.333 - - 0 - 0.00%
2002-08-13 0 1.370 - 1.390 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2002-08-12 0 1.390 - 1.390 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2002-08-09 0 1.390 - 1.390 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2002-08-08 0 1.390 - 1.390 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2002-08-07 0 1.390 - 1.390 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2002-08-06 0 1.390 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-08-05 0 1.390 - 1.390 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2002-08-02 0 1.390 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-08-01 0 1.390 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-07-31 0 1.390 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-07-30 0 1.390 - - 1.390 1.390 20,000 27,800 1.3900 0.330 - - 0.330 0.330 84,214 0.3301 0.00%
2002-07-29 0 1.390 - - 1.390 1.390 30,000 41,700 1.3900 0.330 - - 0.330 0.330 126,321 0.3301 0.00%
2002-07-26 0 1.390 - 1.400 - - 0 0 - 0.330 - 0.332 - - 0 - 0.00%
2002-07-25 0 1.390 - 1.400 - - 0 0 - 0.330 - 0.332 - - 0 - 0.00%
2002-07-24 0 1.390 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-07-23 0 1.390 - 1.400 - - 0 0 - 0.330 - 0.332 - - 0 - 0.00%
2002-07-22 0 1.390 - 1.400 - - 0 0 - 0.330 - 0.332 - - 0 - 0.00%
2002-07-19 0 1.390 1.390 1.470 1.390 1.390 4,000 5,560 1.3900 0.330 0.330 0.349 0.330 0.330 16,843 0.3301 -1.42%
2002-07-18 0 1.410 1.410 1.500 1.410 1.410 30,000 42,300 1.4100 0.335 0.335 0.356 0.335 0.335 126,321 0.3349 -2.76%
2002-07-17 0 1.450 - 1.500 - - 0 0 - 0.344 - 0.356 - - 0 - 0.00%
2002-07-16 0 1.450 - 1.480 - - 0 0 - 0.344 - 0.351 - - 0 - 0.00%
2002-07-15 0 1.450 - 1.450 1.450 1.450 9,000 13,050 1.4500 0.344 - 0.344 0.344 0.344 37,896 0.3444 0.00%
2002-07-12 0 1.450 - 1.500 - - 0 0 - 0.344 - 0.356 - - 0 - 0.00%
2002-07-11 0 1.450 - 1.490 - - 0 0 - 0.344 - 0.354 - - 0 - 0.00%
2002-07-10 0 1.450 - 1.470 - - 0 0 - 0.344 - 0.349 - - 0 - 0.00%
2002-07-09 0 1.450 1.410 1.470 - - 0 0 - 0.344 0.335 0.349 - - 0 - 0.00%
2002-07-08 0 1.450 1.450 1.500 - - 0 0 - 0.344 0.344 0.356 - - 0 - 0.00%
2002-07-05 0 1.450 - 1.500 - - 0 0 - 0.344 - 0.356 - - 0 - 0.00%
2002-07-04 0 1.450 1.410 1.500 - - 0 0 - 0.344 0.335 0.356 - - 0 - 0.00%
2002-07-03 0 1.450 1.450 1.500 1.450 1.450 1,000 1,450 1.4500 0.344 0.344 0.356 0.344 0.344 4,211 0.3444 2.84%
2002-07-02 0 1.410 1.410 1.500 1.410 1.410 1,000 1,410 1.4100 0.335 0.335 0.356 0.335 0.335 4,211 0.3349 0.71%
2002-06-28 0 1.400 - 1.400 1.400 1.400 10,000 14,000 1.4000 0.332 - 0.332 0.332 0.332 42,107 0.3325 0.00%
2002-06-27 0 1.400 - 1.470 - - 0 0 - 0.332 - 0.349 - - 0 - 0.00%
2002-06-26 0 1.400 - 1.500 - - 0 0 - 0.332 - 0.356 - - 0 - 0.00%
2002-06-25 0 1.400 - 1.500 - - 0 0 - 0.332 - 0.356 - - 0 - 0.00%
2002-06-24 0 1.400 - 1.480 - - 0 0 - 0.332 - 0.351 - - 0 - 0.00%
2002-06-21 0 1.400 - 1.500 - - 0 0 - 0.332 - 0.356 - - 0 - 0.00%
2002-06-20 0 1.400 - 1.480 - - 0 0 - 0.332 - 0.351 - - 0 - 0.00%
2002-06-19 0 1.400 - 1.400 1.400 1.400 16,000 22,400 1.4000 0.332 - 0.332 0.332 0.332 67,371 0.3325 0.00%
2002-06-18 0 1.400 1.400 1.490 - - 0 0 - 0.332 0.332 0.354 - - 0 - 0.00%
2002-06-17 0 1.400 1.400 1.450 1.400 1.400 4,000 5,600 1.4000 0.332 0.332 0.344 0.332 0.332 16,843 0.3325 -2.78%
2002-06-14 0 1.440 - 1.440 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2002-06-13 0 1.440 - 1.490 - - 0 0 - 0.342 - 0.354 - - 0 - 0.00%
2002-06-12 0 1.440 - 1.490 - - 0 0 - 0.342 - 0.354 - - 0 - 0.00%
2002-06-11 0 1.440 - 1.490 1.440 1.440 4,000 5,760 1.4400 0.342 - 0.354 0.342 0.342 16,843 0.3420 -0.69%
2002-06-10 0 1.450 1.380 1.500 - - 0 0 - 0.344 0.328 0.356 - - 0 - 0.00%
2002-06-07 0 1.450 - 1.490 - - 0 0 - 0.344 - 0.354 - - 0 - 0.00%
2002-06-06 0 1.450 - 1.500 - - 0 0 - 0.344 - 0.356 - - 0 - 0.00%
2002-06-05 0 1.450 - 1.500 - - 0 0 - 0.344 - 0.356 - - 0 - 0.00%
2002-06-04 0 1.450 1.450 1.500 1.450 1.450 10,000 14,500 1.4500 0.344 0.344 0.356 0.344 0.344 42,107 0.3444 -3.33%
2002-06-03 0 1.500 - 1.500 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2002-05-31 0 1.500 1.450 1.510 1.500 1.500 10,000 15,000 1.5000 0.356 0.344 0.359 0.356 0.356 42,107 0.3562 1.35%
2002-05-30 0 1.480 1.420 1.480 - - 0 0 - 0.351 0.337 0.351 - - 0 - 0.00%
2002-05-29 0 1.480 1.450 1.480 - - 0 0 - 0.351 0.344 0.351 - - 0 - -1.33%
2002-05-28 0 1.500 - 1.580 - - 0 0 - 0.356 - 0.375 - - 0 - 0.00%
2002-05-27 0 1.500 1.450 1.510 - - 0 0 - 0.356 0.344 0.359 - - 0 - 0.00%
2002-05-24 0 1.500 - 1.510 - - 0 0 - 0.356 - 0.359 - - 0 - 0.00%
2002-05-23 0 1.500 - 1.510 - - 0 0 - 0.356 - 0.359 - - 0 - 0.00%
2002-05-22 0 1.500 - 1.510 - - 0 0 - 0.356 - 0.359 - - 0 - 0.00%
2002-05-21 0 1.500 - 1.510 - - 0 0 - 0.356 - 0.359 - - 0 - 0.00%
2002-05-17 0 1.500 - 1.580 - - 0 0 - 0.356 - 0.375 - - 0 - 0.00%
2002-05-16 0 1.500 1.450 1.510 - - 0 0 - 0.356 0.344 0.359 - - 0 - 0.00%
2002-05-15 0 1.500 1.420 1.500 - - 0 0 - 0.356 0.337 0.356 - - 0 - 0.00%
2002-05-14 0 1.500 - 1.500 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2002-05-13 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 0.356 - 0.356 0.356 0.356 84,214 0.3562 0.00%
2002-05-10 0 1.500 1.420 1.510 - - 0 0 - 0.356 0.337 0.359 - - 0 - 0.00%
2002-05-09 0 1.500 1.460 1.510 1.460 1.500 45,000 66,500 1.4778 0.356 0.347 0.359 0.347 0.356 189,482 0.3510 -0.66%
2002-05-08 0 1.510 1.400 1.510 1.510 1.510 10,000 15,100 1.5100 0.359 0.332 0.359 0.359 0.359 42,107 0.3586 2.03%
2002-05-07 0 1.480 1.400 1.510 - - 0 0 - 0.351 0.332 0.359 - - 0 - 0.00%
2002-05-06 0 1.480 1.480 1.510 1.480 1.480 8,000 11,840 1.4800 0.351 0.351 0.359 0.351 0.351 33,686 0.3515 -1.33%
2002-05-03 0 1.500 - 1.500 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
2002-05-02 0 1.500 1.450 1.540 1.450 1.500 83,000 123,100 1.4831 0.356 0.344 0.366 0.344 0.356 349,489 0.3522 3.45%
2002-04-30 0 1.450 1.450 1.490 1.450 1.450 1,000 1,450 1.4500 0.344 0.344 0.354 0.344 0.344 4,211 0.3444 -2.03%
2002-04-29 0 1.480 - 1.490 - - 0 0 - 0.351 - 0.354 - - 0 - 0.00%
2002-04-26 0 1.480 - 1.490 - - 0 0 - 0.351 - 0.354 - - 0 - 0.00%
2002-04-25 0 1.480 - 1.480 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2002-04-24 0 1.480 - 1.500 - - 0 0 - 0.351 - 0.356 - - 0 - 0.00%
2002-04-23 0 1.480 - 1.510 - - 0 0 - 0.351 - 0.359 - - 0 - 0.00%
2002-04-22 0 1.480 - 1.510 - - 0 0 - 0.351 - 0.359 - - 0 - 0.00%
2002-04-19 0 1.480 - 1.510 1.480 1.480 5,000 7,400 1.4800 0.351 - 0.359 0.351 0.351 21,054 0.3515 -0.67%
2002-04-18 0 1.490 - 1.490 - - 0 0 - 0.354 - 0.354 - - 0 - 0.00%
2002-04-17 0 1.490 - 1.490 - - 0 0 - 0.354 - 0.354 - - 0 - -0.67%
2002-04-16 0 1.500 - 1.510 1.480 1.500 11,000 16,480 1.4982 0.356 - 0.359 0.351 0.356 46,318 0.3558 1.35%
2002-04-15 0 1.480 - 1.480 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2002-04-12 0 1.480 - 1.480 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2002-04-11 0 1.480 - 1.510 - - 0 0 - 0.351 - 0.359 - - 0 - 0.00%
2002-04-10 0 1.480 - 1.490 1.480 1.480 53,000 78,440 1.4800 0.351 - 0.354 0.351 0.351 223,167 0.3515 0.00%
2002-04-09 0 1.480 - 1.500 - - 0 0 - 0.351 - 0.356 - - 0 - 0.00%
2002-04-08 0 1.480 - 1.480 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2002-04-04 0 1.480 - 1.510 - - 0 0 - 0.351 - 0.359 - - 0 - 0.00%
2002-04-03 0 1.480 1.480 1.510 1.480 1.480 17,000 25,160 1.4800 0.351 0.351 0.359 0.351 0.351 71,582 0.3515 -0.67%
2002-04-02 0 1.490 - 1.490 - - 0 0 - 0.354 - 0.354 - - 0 - -1.32%
2002-03-28 0 1.510 - 1.520 - - 0 0 - 0.359 - 0.361 - - 0 - 0.00%
2002-03-27 0 1.510 - 1.530 1.510 1.510 10,000 15,100 1.5100 0.359 - 0.363 0.359 0.359 42,107 0.3586 0.00%
2002-03-26 0 1.510 - 1.530 - - 0 0 - 0.359 - 0.363 - - 0 - 0.00%
2002-03-25 0 1.510 1.430 1.530 - - 0 0 - 0.359 0.340 0.363 - - 0 - 0.00%
2002-03-22 0 1.510 - 1.570 1.510 1.520 10,000 15,160 1.5160 0.359 - 0.373 0.359 0.361 42,107 0.3600 0.00%
2002-03-21 0 1.510 - 1.590 1.500 1.510 11,000 16,600 1.5091 0.359 - 0.378 0.356 0.359 46,318 0.3584 0.00%
2002-03-20 0 1.510 - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2002-03-19 0 1.510 - 1.700 1.510 1.510 5,000 7,550 1.5100 0.359 - 0.404 0.359 0.359 21,054 0.3586 5.59%
2002-03-18 0 1.430 - 1.800 - - 0 0 - 0.340 - 0.427 - - 0 - 0.00%
2002-03-15 0 1.430 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2002-03-14 0 1.430 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2002-03-13 0 1.430 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2002-03-12 0 1.430 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2002-03-11 0 1.430 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2002-03-08 0 1.430 - - 1.430 1.430 5,000 7,150 1.4300 0.340 - - 0.340 0.340 21,054 0.3396 0.00%
2002-03-07 0 1.430 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2002-03-06 0 1.430 - 1.720 1.430 1.430 10,000 14,300 1.4300 0.340 - 0.408 0.340 0.340 42,107 0.3396 -2.72%
2002-03-05 0 1.470 - 1.800 - - 0 0 - 0.349 - 0.427 - - 0 - 0.00%
2002-03-04 0 1.470 - 1.490 - - 0 0 - 0.349 - 0.354 - - 0 - 0.00%
2002-03-01 0 1.470 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2002-02-28 0 1.470 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2002-02-27 0 1.470 - 1.480 - - 0 0 - 0.349 - 0.351 - - 0 - 0.00%
2002-02-26 0 1.470 - 1.490 - - 0 0 - 0.349 - 0.354 - - 0 - 0.00%
2002-02-25 0 1.470 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2002-02-22 0 1.470 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2002-02-21 0 1.470 - 1.480 - - 0 0 - 0.349 - 0.351 - - 0 - 0.00%
2002-02-20 0 1.470 - 1.500 1.470 1.470 25,000 36,750 1.4700 0.349 - 0.356 0.349 0.349 105,268 0.3491 0.00%
2002-02-19 0 1.470 - 1.470 1.470 1.470 15,000 22,050 1.4700 0.349 - 0.349 0.349 0.349 63,161 0.3491 0.00%
2002-02-18 0 1.470 - 1.880 - - 0 0 - 0.349 - 0.446 - - 0 - 0.00%
2002-02-15 0 1.470 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2002-02-11 0 1.470 - 1.880 - - 0 0 - 0.349 - 0.446 - - 0 - 0.00%
2002-02-08 0 1.470 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2002-02-07 0 1.470 - 1.470 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
2002-02-06 0 1.470 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
2002-02-05 0 1.470 - 1.470 - - 0 0 - 0.349 - 0.349 - - 0 - -1.34%
2002-02-04 0 1.490 - 1.490 - - 0 0 - 0.354 - 0.354 - - 0 - -1.32%
2002-02-01 0 1.510 - 1.530 1.500 1.510 10,000 15,050 1.5050 0.359 - 0.363 0.356 0.359 42,107 0.3574 2.03%
2002-01-31 0 1.480 - 1.490 1.480 1.480 5,000 7,400 1.4800 0.351 - 0.354 0.351 0.351 21,054 0.3515 -1.33%
2002-01-30 0 1.500 1.450 1.530 1.500 1.500 23,000 34,500 1.5000 0.356 0.344 0.363 0.356 0.356 96,846 0.3562 2.04%
2002-01-29 0 1.470 - 1.490 1.470 1.470 394,000 551,950 1.4009 0.349 - 0.354 0.349 0.349 1,659,018 0.3327 -0.68%
2002-01-28 0 1.480 - 1.490 1.480 1.500 15,000 22,300 1.4867 0.351 - 0.354 0.351 0.356 63,161 0.3531 -1.33%
2002-01-25 0 1.500 - 1.500 1.510 1.510 5,000 7,550 1.5100 0.356 - 0.356 0.359 0.359 21,054 0.3586 -3.85%
2002-01-24 0 1.560 - 1.560 - - 0 0 - 0.370 - 0.370 - - 0 - -4.29%
2002-01-23 0 1.630 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
2002-01-22 0 1.630 - 1.700 - - 0 0 - 0.387 - 0.404 - - 0 - 0.00%
2002-01-21 0 1.630 - 1.630 - - 0 0 - 0.387 - 0.387 - - 0 - 0.00%
2002-01-18 0 1.630 - 1.630 1.630 1.630 40,000 65,200 1.6300 0.387 - 0.387 0.387 0.387 168,428 0.3871 5.16%
2002-01-17 0 1.550 - 1.630 - - 0 0 - 0.368 - 0.387 - - 0 - 0.00%
2002-01-16 0 1.550 - 1.550 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
2002-01-15 0 1.550 - 1.550 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
2002-01-14 0 1.550 1.600 1.630 - - 0 0 - 0.368 0.380 0.387 - - 0 - 0.00%
2002-01-11 0 1.550 - 1.630 - - 0 0 - 0.368 - 0.387 - - 0 - 0.00%
2002-01-10 0 1.550 - 1.560 - - 0 0 - 0.368 - 0.370 - - 0 - 0.00%
2002-01-09 0 1.550 - 1.550 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
2002-01-08 0 1.550 - - - - 0 0 - 0.368 - - - - 0 - 0.00%
2002-01-07 0 1.550 - 1.580 - - 0 0 - 0.368 - 0.375 - - 0 - 0.00%
2002-01-04 0 1.550 - 1.570 - - 0 0 - 0.368 - 0.373 - - 0 - 0.00%
2002-01-03 0 1.550 - 1.570 - - 0 0 - 0.368 - 0.373 - - 0 - 0.00%
2002-01-02 0 1.550 - 1.570 - - 0 0 - 0.368 - 0.373 - - 0 - 0.00%
2001-12-31 0 1.550 - 1.570 - - 0 0 - 0.368 - 0.373 - - 0 - 0.00%
2001-12-28 0 1.550 1.500 - 1.550 1.550 77,000 117,940 1.5317 0.368 0.356 - 0.368 0.368 324,224 0.3638 0.65%
2001-12-27 0 1.540 1.540 - 1.540 1.540 27,000 41,580 1.5400 0.366 0.366 - 0.366 0.366 113,689 0.3657 1.32%
2001-12-24 0 1.540 - 1.540 - - 0 0 - 0.361 - 0.361 - - 0 - 0.00%
2001-12-21 0 1.540 - 1.550 - - 0 0 - 0.361 - 0.363 - - 0 - 0.00%
2001-12-20 0 1.540 - 1.580 1.540 1.540 20,000 30,800 1.5400 0.361 - 0.370 0.361 0.361 85,322 0.3610 -3.75%
2001-12-19 0 1.600 - 1.600 - - 0 0 - 0.375 - 0.375 - - 0 - -1.84%
2001-12-18 0 1.630 - 1.630 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
2001-12-17 0 1.630 - 1.630 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
2001-12-14 0 1.630 - 1.630 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
2001-12-13 0 1.630 - 1.650 - - 0 0 - 0.382 - 0.387 - - 0 - 0.00%
2001-12-12 0 1.630 - 1.680 - - 0 0 - 0.382 - 0.394 - - 0 - 0.00%
2001-12-11 0 1.630 - 1.710 - - 0 0 - 0.382 - 0.401 - - 0 - 0.00%
2001-12-10 0 1.630 - 1.740 - - 0 0 - 0.382 - 0.408 - - 0 - 0.00%
2001-12-07 0 1.630 1.630 1.660 1.550 1.630 68,000 109,320 1.6076 0.382 0.382 0.389 0.363 0.382 290,096 0.3768 8.67%
2001-12-06 0 1.500 - 1.500 - - 0 0 - 0.352 - 0.352 - - 0 - -3.23%
2001-12-05 0 1.550 - 1.550 1.550 1.550 25,000 38,750 1.5500 0.363 - 0.363 0.363 0.363 106,653 0.3633 -0.64%
2001-12-04 0 1.560 - 1.560 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
2001-12-03 0 1.560 - 1.560 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
2001-11-30 0 1.560 - 1.580 - - 0 0 - 0.366 - 0.370 - - 0 - 0.00%
2001-11-29 0 1.560 - 1.560 1.580 1.580 10,000 15,800 1.5800 0.366 - 0.366 0.370 0.370 42,661 0.3704 4.00%
2001-11-28 0 1.500 - 1.580 - - 0 0 - 0.352 - 0.370 - - 0 - 0.00%
2001-11-27 0 1.500 - 1.500 1.500 1.500 50,000 75,000 1.5000 0.352 - 0.352 0.352 0.352 213,306 0.3516 0.00%
2001-11-26 0 1.500 1.450 1.500 - - 0 0 - 0.352 0.340 0.352 - - 0 - 0.00%
2001-11-23 0 1.500 - 1.500 1.500 1.500 50,000 75,000 1.5000 0.352 - 0.352 0.352 0.352 213,306 0.3516 0.00%
2001-11-22 0 1.500 - 1.980 - - 0 0 - 0.352 - 0.464 - - 0 - 0.00%
2001-11-21 0 1.500 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-11-20 0 1.500 - 1.500 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2001-11-19 0 1.500 - 1.550 - - 0 0 - 0.352 - 0.363 - - 0 - 0.00%
2001-11-16 0 1.500 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-11-15 0 1.500 - 1.500 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2001-11-14 0 1.500 - 1.500 1.500 1.500 10,000 15,000 1.5000 0.352 - 0.352 0.352 0.352 42,661 0.3516 0.00%
2001-11-13 0 1.500 - 1.980 - - 0 0 - 0.352 - 0.464 - - 0 - 0.00%
2001-11-12 0 1.500 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-11-09 0 1.500 - 1.500 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2001-11-08 0 1.500 - 1.500 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2001-11-07 0 1.500 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-11-06 0 1.500 - 1.500 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2001-11-05 0 1.500 - 1.500 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2001-11-02 0 1.500 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-11-01 0 1.500 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-10-31 0 1.500 1.500 - 1.500 1.500 15,000 22,500 1.5000 0.352 0.352 - 0.352 0.352 63,992 0.3516 0.00%
2001-10-30 0 1.500 - - - - 1,800,000 2,700,000 1.5000 0.352 - - - - 7,678,999 0.3516 0.00%
2001-10-29 0 1.500 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-10-26 0 1.500 1.450 1.540 1.500 1.500 20,000 30,000 1.5000 0.352 0.340 0.361 0.352 0.352 85,322 0.3516 -3.23%
2001-10-24 0 1.550 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2001-10-23 0 1.550 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2001-10-22 0 1.550 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2001-10-19 0 1.550 - 1.600 - - 0 0 - 0.363 - 0.375 - - 0 - 0.00%
2001-10-18 0 1.550 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2001-10-17 0 1.550 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2001-10-16 0 1.550 - 1.630 - - 0 0 - 0.363 - 0.382 - - 0 - 0.00%
2001-10-15 0 1.550 1.500 1.560 1.500 1.630 57,000 88,410 1.5511 0.363 0.352 0.366 0.352 0.382 243,168 0.3636 3.33%
2001-10-12 0 1.500 1.500 - - - 0 0 - 0.352 0.352 - - - 0 - 5.63%
2001-10-11 0 1.420 1.350 - 1.420 1.420 10,000 14,200 1.4200 0.333 0.316 - 0.333 0.333 42,661 0.3329 0.00%
2001-10-10 0 1.420 1.350 - - - 0 0 - 0.333 0.316 - - - 0 - 0.00%
2001-10-09 0 1.420 1.420 - - - 0 0 - 0.333 0.333 - - - 0 - 0.71%
2001-10-08 0 1.410 1.350 - - - 0 0 - 0.331 0.316 - - - 0 - 0.00%
2001-10-05 0 1.410 1.410 - 1.350 1.400 406,000 558,100 1.3746 0.331 0.331 - 0.316 0.328 1,732,041 0.3222 8.46%
2001-10-04 0 1.300 1.300 - 1.300 1.300 46,000 59,800 1.3000 0.305 0.305 - 0.305 0.305 196,241 0.3047 -3.70%
2001-10-03 0 1.350 1.350 - - - 0 0 - 0.316 0.316 - - - 0 - 0.00%
2001-09-28 0 1.350 - 1.350 1.350 1.350 30,000 40,500 1.3500 0.316 - 0.316 0.316 0.316 127,983 0.3164 -3.57%
2001-09-27 0 1.400 - 1.400 - - 0 0 - 0.328 - 0.328 - - 0 - -1.41%
2001-09-26 0 1.420 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2001-09-25 0 1.420 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2001-09-24 0 1.420 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2001-09-21 0 1.420 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2001-09-20 0 1.420 1.420 1.520 1.420 1.420 10,000 14,200 1.4200 0.333 0.333 0.356 0.333 0.333 42,661 0.3329 -5.33%
2001-09-19 0 1.500 1.500 1.580 1.500 1.580 11,000 17,300 1.5727 0.352 0.352 0.370 0.352 0.370 46,927 0.3687 -7.98%
2001-09-18 0 1.630 1.550 1.630 1.630 1.630 30,000 48,900 1.6300 0.382 0.363 0.382 0.382 0.382 127,983 0.3821 0.00%
2001-09-17 0 1.630 - 1.760 1.630 1.870 4,000 7,000 1.7500 0.382 - 0.413 0.382 0.438 17,064 0.4102 -16.84%
2001-09-14 0 1.960 - 1.980 - - 0 0 - 0.459 - 0.464 - - 0 - 0.00%
2001-09-13 0 1.960 - 1.990 - - 0 0 - 0.459 - 0.466 - - 0 - 0.00%
2001-09-12 0 1.960 - 1.970 - - 0 0 - 0.459 - 0.462 - - 0 - 0.00%
2001-09-11 0 1.960 - 1.960 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2001-09-10 0 1.960 - 1.980 - - 0 0 - 0.459 - 0.464 - - 0 - 0.00%
2001-09-07 0 1.960 - 1.980 - - 0 0 - 0.459 - 0.464 - - 0 - 0.00%
2001-09-06 0 1.960 - 1.960 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2001-09-05 0 1.960 - 1.960 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2001-09-04 0 1.960 - 1.960 - - 0 0 - 0.459 - 0.459 - - 0 - -1.51%
2001-09-03 0 1.990 - 1.990 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2001-08-31 0 1.990 - 1.990 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2001-08-30 0 1.990 - 1.990 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2001-08-29 0 1.990 - 1.990 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2001-08-28 0 1.990 - 1.990 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2001-08-27 0 1.990 - 1.990 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2001-08-24 0 1.990 - 1.990 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2001-08-23 0 1.990 - 1.990 - - 0 0 - 0.466 - 0.466 - - 0 - -0.50%
2001-08-22 0 2.000 - 2.000 2.075 2.100 32,000 67,150 2.0984 0.469 - 0.469 0.486 0.492 136,516 0.4919 -12.09%
2001-08-21 0 2.275 - 2.275 2.275 2.275 1,000 2,275 2.2750 0.533 - 0.533 0.533 0.533 4,266 0.5333 28.53%
2001-08-20 0 1.770 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-17 0 1.770 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-16 0 1.770 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-15 0 1.770 - 2.000 - - 0 0 - 0.415 - 0.469 - - 0 - 0.00%
2001-08-14 0 1.770 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-13 0 1.770 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-10 0 1.800 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-09 0 1.800 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-08 0 1.800 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-07 0 1.800 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-06 0 1.800 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-03 0 1.800 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-02 0 1.800 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-08-01 0 1.800 1.750 - 1.800 1.800 34,000 61,200 1.8000 0.415 0.403 - 0.415 0.415 147,506 0.4149 0.00%
2001-07-31 0 1.800 - 1.800 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2001-07-30 0 1.800 1.720 1.800 - - 0 0 - 0.415 0.396 0.415 - - 0 - 0.00%
2001-07-27 0 1.800 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2001-07-26 0 1.800 1.800 - 1.800 1.800 47,000 84,600 1.8000 0.415 0.415 - 0.415 0.415 203,906 0.4149 -2.70%
2001-07-24 0 1.850 1.800 - - - 0 0 - 0.426 0.415 - - - 0 - 0.00%
2001-07-23 0 1.850 1.750 - 1.850 1.850 10,000 18,500 1.8500 0.426 0.403 - 0.426 0.426 43,384 0.4264 2.78%
2001-07-20 0 1.800 1.800 1.880 1.800 1.800 46,000 82,800 1.8000 0.415 0.415 0.433 0.415 0.415 199,567 0.4149 -5.26%
2001-07-19 0 1.900 - 1.900 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2001-07-18 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2001-07-17 0 1.900 - 1.930 - - 0 0 - 0.438 - 0.445 - - 0 - 0.00%
2001-07-16 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2001-07-13 0 1.900 - 1.960 - - 0 0 - 0.438 - 0.452 - - 0 - 0.00%
2001-07-12 0 1.900 - - 1.900 1.900 20,000 38,000 1.9000 0.438 - - 0.438 0.438 86,768 0.4379 1.06%
2001-07-11 0 1.880 - 1.900 - - 0 0 - 0.433 - 0.438 - - 0 - 0.00%
2001-07-10 0 1.880 - - 1.880 1.880 26,000 48,880 1.8800 0.433 - - 0.433 0.433 112,799 0.4333 -1.05%
2001-07-09 0 1.900 - 1.980 - - 0 0 - 0.438 - 0.456 - - 0 - 0.00%
2001-07-05 0 1.900 - 1.980 - - 0 0 - 0.438 - 0.456 - - 0 - 0.00%
2001-07-04 0 1.900 - 1.980 - - 0 0 - 0.438 - 0.456 - - 0 - 0.00%
2001-07-03 0 1.900 - 2.000 - - 0 0 - 0.438 - 0.461 - - 0 - 0.00%
2001-06-29 0 1.900 - 2.000 - - 0 0 - 0.438 - 0.461 - - 0 - 0.00%
2001-06-28 0 1.900 - 2.000 - - 0 0 - 0.438 - 0.461 - - 0 - 0.00%
2001-06-27 0 1.900 - 2.000 - - 0 0 - 0.438 - 0.461 - - 0 - 0.00%
2001-06-26 0 1.900 - 2.000 - - 0 0 - 0.438 - 0.461 - - 0 - 0.00%
2001-06-22 0 1.900 - 1.980 - - 0 0 - 0.438 - 0.456 - - 0 - 0.00%
2001-06-21 0 1.900 - 1.900 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2001-06-20 0 1.900 - 1.900 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
2001-06-19 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2001-06-18 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2001-06-15 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2001-06-14 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2001-06-13 0 1.900 - - 1.900 1.900 20,000 38,000 1.9000 0.438 - - 0.438 0.438 86,768 0.4379 0.00%
2001-06-12 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2001-06-11 0 1.900 1.900 2.050 1.750 1.750 2,000 3,500 1.7500 0.438 0.438 0.473 0.403 0.403 8,677 0.4034 -5.00%
2001-06-08 0 2.000 - 2.000 - - 0 0 - 0.461 - 0.461 - - 0 - 0.00%
2001-06-07 0 2.000 - 2.050 - - 0 0 - 0.461 - 0.473 - - 0 - 0.00%
2001-06-06 0 2.000 - 2.050 - - 0 0 - 0.461 - 0.473 - - 0 - 0.00%
2001-06-05 0 2.000 - 2.050 - - 0 0 - 0.461 - 0.473 - - 0 - 0.00%
2001-06-04 0 2.000 - 2.000 2.050 2.050 30,000 61,500 2.0500 0.461 - 0.461 0.473 0.473 130,153 0.4725 -2.44%
2001-06-01 0 2.050 - 2.200 - - 0 0 - 0.473 - 0.507 - - 0 - 0.00%
2001-05-31 0 2.050 - 2.050 - - 0 0 - 0.473 - 0.473 - - 0 - 0.00%
2001-05-30 0 2.050 2.000 2.050 2.000 2.050 16,000 32,500 2.0313 0.473 0.461 0.473 0.461 0.473 69,415 0.4682 2.76%
2001-05-29 0 2.075 2.025 2.100 - - 0 0 - 0.460 0.449 0.465 - - 0 - 0.00%
2001-05-28 0 2.075 2.075 2.100 2.000 2.075 172,000 352,000 2.0465 0.460 0.460 0.465 0.443 0.460 776,131 0.4535 3.75%
2001-05-25 0 2.000 2.000 2.050 2.000 2.000 52,000 104,000 2.0000 0.443 0.443 0.454 0.443 0.443 234,644 0.4432 -2.44%
2001-05-24 0 2.050 1.970 2.100 - - 0 0 - 0.454 0.437 0.465 - - 0 - 0.00%
2001-05-23 0 2.050 1.950 2.050 - - 0 0 - 0.454 0.432 0.454 - - 0 - 0.00%
2001-05-22 0 2.050 2.000 2.050 2.050 2.100 36,000 73,850 2.0514 0.454 0.443 0.454 0.454 0.465 162,446 0.4546 0.00%
2001-05-21 0 2.050 2.000 2.075 2.025 2.050 45,000 91,750 2.0389 0.454 0.443 0.460 0.449 0.454 203,058 0.4518 4.59%
2001-05-18 0 1.960 1.960 2.025 - - 0 0 - 0.434 0.434 0.449 - - 0 - 0.00%
2001-05-17 0 1.960 1.960 2.025 1.960 1.960 20,000 39,200 1.9600 0.434 0.434 0.449 0.434 0.434 90,248 0.4344 -0.51%
2001-05-16 0 1.970 1.970 2.000 1.970 1.980 218,000 431,610 1.9799 0.437 0.437 0.443 0.437 0.439 983,701 0.4388 -0.51%
2001-05-15 0 1.980 1.980 2.000 1.980 2.000 35,000 69,600 1.9886 0.439 0.439 0.443 0.439 0.443 157,934 0.4407 -2.22%
2001-05-14 0 2.025 1.960 2.050 1.970 2.025 115,000 229,775 1.9980 0.449 0.434 0.454 0.437 0.449 518,925 0.4428 1.76%
2001-05-11 0 1.990 1.960 2.000 1.980 2.000 135,000 269,300 1.9948 0.441 0.434 0.443 0.439 0.443 609,173 0.4421 0.51%
2001-05-10 0 1.980 1.900 2.000 1.970 1.980 112,000 221,360 1.9764 0.439 0.421 0.443 0.437 0.439 505,388 0.4380 -1.00%
2001-05-09 0 2.000 - 2.000 1.990 2.000 30,000 59,900 1.9967 0.443 - 0.443 0.441 0.443 135,372 0.4425 0.00%
2001-05-08 0 2.000 - - 2.000 2.000 50,000 100,000 2.0000 0.443 - - 0.443 0.443 225,619 0.4432 3.09%
2001-05-07 0 1.940 - 2.000 - - 0 0 - 0.430 - 0.443 - - 0 - 0.00%
2001-05-04 0 1.940 - 1.940 - - 0 0 - 0.430 - 0.430 - - 0 - -2.02%
2001-05-03 0 1.980 - 1.980 - - 0 0 - 0.439 - 0.439 - - 0 - 0.00%
2001-05-02 0 1.980 1.900 1.980 - - 0 0 - 0.439 0.421 0.439 - - 0 - 0.00%
2001-04-27 0 1.980 1.900 2.000 1.960 1.980 51,000 100,960 1.9796 0.439 0.421 0.443 0.434 0.439 230,132 0.4387 1.02%
2001-04-26 0 1.960 1.900 2.000 1.960 2.000 15,000 29,800 1.9867 0.434 0.421 0.443 0.434 0.443 67,686 0.4403 -2.00%
2001-04-25 0 2.000 - - 1.960 2.000 177,000 348,950 1.9715 0.443 - - 0.434 0.443 798,693 0.4369 1.01%
2001-04-24 0 1.980 - 2.000 - - 0 0 - 0.439 - 0.443 - - 0 - 0.00%
2001-04-23 0 1.980 - 2.000 - - 0 0 - 0.439 - 0.443 - - 0 - 0.00%
2001-04-20 0 1.980 - 2.000 - - 0 0 - 0.439 - 0.443 - - 0 - 0.00%
2001-04-19 0 1.980 - 1.980 1.950 1.980 40,000 78,900 1.9725 0.439 - 0.439 0.432 0.439 180,496 0.4371 0.00%
2001-04-18 0 1.980 - 1.980 - - 0 0 - 0.439 - 0.439 - - 0 - -0.50%
2001-04-17 0 1.990 - 2.000 - - 0 0 - 0.441 - 0.443 - - 0 - 0.00%
2001-04-12 0 1.990 - 1.990 1.990 1.990 5,000 9,950 1.9900 0.441 - 0.441 0.441 0.441 22,562 0.4410 0.00%
2001-04-11 0 1.990 - 1.990 - - 0 0 - 0.441 - 0.441 - - 0 - -0.50%
2001-04-10 0 2.000 - 2.000 1.990 2.000 32,000 63,940 1.9981 0.443 - 0.443 0.441 0.443 144,396 0.4428 0.50%
2001-04-09 0 1.990 - 2.000 - - 0 0 - 0.441 - 0.443 - - 0 - 0.00%
2001-04-06 0 1.990 - 1.990 - - 0 0 - 0.441 - 0.441 - - 0 - -0.50%
2001-04-04 0 2.000 - 2.000 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2001-04-03 0 2.000 - 2.000 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2001-04-02 0 2.000 - 2.000 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2001-03-30 0 2.000 - 2.000 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2001-03-29 0 2.000 - 2.000 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2001-03-28 0 2.000 - 2.000 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2001-03-27 0 2.000 - 2.000 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2001-03-26 0 2.000 - - 2.000 2.000 24,000 48,000 2.0000 0.443 - - 0.443 0.443 108,297 0.4432 2.04%
2001-03-23 0 1.960 - 1.960 - - 0 0 - 0.434 - 0.434 - - 0 - 0.00%
2001-03-22 0 1.960 - 1.960 - - 0 0 - 0.434 - 0.434 - - 0 - 0.00%
2001-03-21 0 1.960 - 1.960 - - 0 0 - 0.434 - 0.434 - - 0 - -2.00%
2001-03-20 0 2.000 - - 1.940 2.000 86,000 168,490 1.9592 0.443 - - 0.430 0.443 388,065 0.4342 2.04%
2001-03-19 0 1.960 - 1.960 - - 0 0 - 0.434 - 0.434 - - 0 - 0.00%
2001-03-16 0 1.960 - 1.960 - - 0 0 - 0.434 - 0.434 - - 0 - -2.00%
2001-03-15 0 2.000 - 2.000 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2001-03-14 0 2.000 - 2.000 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2001-03-13 0 2.000 - 2.000 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2001-03-12 0 2.000 - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2001-03-09 0 2.000 - 2.050 - - 0 0 - 0.443 - 0.454 - - 0 - 0.00%
2001-03-08 0 2.000 - 2.075 - - 0 0 - 0.443 - 0.460 - - 0 - 0.00%
2001-03-07 0 2.000 - 2.050 - - 0 0 - 0.443 - 0.454 - - 0 - 0.00%
2001-03-06 0 2.000 - 2.050 2.000 2.000 15,000 30,000 2.0000 0.443 - 0.454 0.443 0.443 67,686 0.4432 0.00%
2001-03-05 0 2.000 - 2.000 2.000 2.000 85,000 170,000 2.0000 0.443 - 0.443 0.443 0.443 383,553 0.4432 0.00%
2001-03-02 0 2.000 1.900 2.025 1.960 2.000 32,000 63,800 1.9938 0.443 0.421 0.449 0.434 0.443 144,396 0.4418 -3.61%
2001-03-01 0 2.075 1.960 2.100 2.050 2.100 81,000 168,100 2.0753 0.460 0.434 0.465 0.454 0.465 365,504 0.4599 -1.19%
2001-02-28 0 2.100 - 2.100 2.100 2.100 20,000 42,000 2.1000 0.465 - 0.465 0.465 0.465 90,248 0.4654 5.00%
2001-02-27 0 2.000 - 2.100 2.000 2.000 20,000 40,000 2.0000 0.443 - 0.465 0.443 0.443 90,248 0.4432 0.00%
2001-02-26 0 2.000 1.900 2.075 1.980 2.025 125,000 250,300 2.0024 0.443 0.421 0.460 0.439 0.449 564,049 0.4438 5.26%
2001-02-23 0 1.900 - 1.900 1.900 1.960 55,000 106,600 1.9382 0.421 - 0.421 0.421 0.434 248,181 0.4295 -3.06%
2001-02-22 0 1.960 1.900 1.980 1.950 1.960 67,000 131,050 1.9560 0.434 0.421 0.439 0.432 0.434 302,330 0.4335 0.00%
2001-02-21 0 1.960 - 1.990 - - 0 0 - 0.434 - 0.441 - - 0 - 0.00%
2001-02-20 0 1.960 - 1.990 - - 0 0 - 0.434 - 0.441 - - 0 - 0.00%
2001-02-19 0 1.960 - 1.980 1.930 1.960 43,000 84,190 1.9579 0.434 - 0.439 0.428 0.434 194,033 0.4339 1.55%
2001-02-16 0 1.930 1.850 1.980 - - 0 0 - 0.428 0.410 0.439 - - 0 - 0.00%
2001-02-15 0 1.930 1.870 1.950 - - 0 0 - 0.428 0.414 0.432 - - 0 - 0.00%
2001-02-14 0 1.930 - 1.960 1.920 1.930 24,000 46,280 1.9283 0.428 - 0.434 0.425 0.428 108,297 0.4273 1.05%
2001-02-13 0 1.910 1.910 1.930 1.900 1.910 121,000 231,000 1.9091 0.423 0.423 0.428 0.421 0.423 545,999 0.4231 0.53%
2001-02-12 0 1.900 - 1.930 - - 0 0 - 0.421 - 0.428 - - 0 - 0.00%
2001-02-09 0 1.900 - 1.920 - - 0 0 - 0.421 - 0.425 - - 0 - 0.00%
2001-02-08 0 1.900 - 1.920 - - 0 0 - 0.421 - 0.425 - - 0 - 0.00%
2001-02-07 0 1.900 - 1.920 - - 0 0 - 0.421 - 0.425 - - 0 - 0.00%
2001-02-06 0 1.900 - 1.940 1.900 1.900 8,000 15,200 1.9000 0.421 - 0.430 0.421 0.421 36,099 0.4211 0.00%
2001-02-05 0 1.900 - 1.900 - - 0 0 - 0.421 - 0.421 - - 0 - -1.04%
2001-02-02 0 1.920 - 1.960 - - 0 0 - 0.425 - 0.434 - - 0 - 0.00%
2001-02-01 0 1.920 - 1.920 - - 0 0 - 0.425 - 0.425 - - 0 - -1.03%
2001-01-31 0 1.940 - 1.950 - - 0 0 - 0.430 - 0.432 - - 0 - 0.00%
2001-01-30 0 1.940 - 1.940 1.940 1.950 90,000 174,900 1.9433 0.430 - 0.430 0.430 0.432 406,115 0.4307 0.00%
2001-01-29 0 1.940 1.920 1.950 1.940 1.940 10,000 19,400 1.9400 0.430 0.425 0.432 0.430 0.430 45,124 0.4299 1.04%
2001-01-23 0 1.920 - 1.950 1.910 1.920 10,000 19,150 1.9150 0.425 - 0.432 0.423 0.425 45,124 0.4244 0.52%
2001-01-22 0 1.910 - 1.910 1.920 1.920 190,000 364,800 1.9200 0.423 - 0.423 0.425 0.425 857,354 0.4255 -0.52%
2001-01-19 0 1.920 - - 1.920 1.920 15,000 28,800 1.9200 0.425 - - 0.425 0.425 67,686 0.4255 0.00%
2001-01-18 0 1.920 - 1.920 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2001-01-17 0 1.920 - 1.920 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2001-01-16 0 1.920 - 1.920 - - 0 0 - 0.425 - 0.425 - - 0 - -0.52%
2001-01-15 0 1.930 - 1.950 - - 0 0 - 0.428 - 0.432 - - 0 - 0.00%
2001-01-12 0 1.930 - - 1.930 1.930 10,000 19,300 1.9300 0.428 - - 0.428 0.428 45,124 0.4277 2.12%
2001-01-11 0 1.890 1.810 1.930 1.890 1.890 20,000 37,800 1.8900 0.419 0.401 0.428 0.419 0.419 90,248 0.4188 -1.56%
2001-01-10 0 1.920 1.880 1.980 1.900 1.950 167,000 321,600 1.9257 0.425 0.417 0.439 0.421 0.432 753,569 0.4268 1.05%
2001-01-09 0 1.900 - 1.940 1.890 1.950 397,000 761,600 1.9184 0.421 - 0.430 0.419 0.432 1,791,418 0.4251 0.53%
2001-01-08 0 1.890 - 1.890 1.880 1.900 75,000 141,700 1.8893 0.419 - 0.419 0.417 0.421 338,429 0.4187 -0.53%
2001-01-05 0 1.900 - 1.900 1.900 1.900 20,000 38,000 1.9000 0.421 - 0.421 0.421 0.421 90,248 0.4211 0.53%
2001-01-04 0 1.890 - 1.900 1.890 1.890 73,000 137,970 1.8900 0.419 - 0.421 0.419 0.419 329,404 0.4188 0.00%
2001-01-03 0 1.890 - 1.890 1.890 1.890 104,000 196,560 1.8900 0.419 - 0.419 0.419 0.419 469,288 0.4188 0.00%
2001-01-02 0 1.890 - 1.890 1.890 1.890 109,000 206,010 1.8900 0.419 - 0.419 0.419 0.419 491,850 0.4188 0.00%
2000-12-29 0 1.890 - 1.890 1.900 1.900 50,000 95,000 1.9000 0.419 - 0.419 0.421 0.421 225,619 0.4211 -0.53%
2000-12-28 0 1.900 - 1.900 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-12-27 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-12-22 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-12-21 0 1.930 - 1.930 1.930 1.930 90,000 173,700 1.9300 0.421 - 0.421 0.421 0.421 412,527 0.4211 0.00%
2000-12-20 0 1.930 - 1.930 1.930 1.930 70,000 135,100 1.9300 0.421 - 0.421 0.421 0.421 320,855 0.4211 0.00%
2000-12-19 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-12-18 0 1.930 1.860 1.930 1.900 1.960 302,000 584,360 1.9350 0.421 0.406 0.421 0.415 0.428 1,384,258 0.4221 -1.03%
2000-12-15 0 1.950 1.920 1.950 1.950 1.950 106,000 206,700 1.9500 0.425 0.419 0.425 0.425 0.425 485,866 0.4254 0.00%
2000-12-14 0 1.950 - 1.950 1.950 1.950 4,000 7,800 1.9500 0.425 - 0.425 0.425 0.425 18,335 0.4254 0.00%
2000-12-13 0 1.950 - 1.950 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2000-12-12 0 1.950 - 1.950 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2000-12-11 0 1.950 - 1.950 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2000-12-08 0 1.950 - 1.950 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2000-12-07 0 1.950 - 1.950 1.950 1.950 40,000 78,000 1.9500 0.425 - 0.425 0.425 0.425 183,345 0.4254 0.00%
2000-12-06 0 1.950 - 1.980 - - 0 0 - 0.425 - 0.432 - - 0 - 0.00%
2000-12-05 0 1.950 - 1.940 1.900 1.950 81,000 157,400 1.9432 0.425 - 0.423 0.415 0.425 371,275 0.4239 1.04%
2000-12-04 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-12-01 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-11-30 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-11-29 0 1.930 - 1.970 - - 0 0 - 0.421 - 0.430 - - 0 - 0.00%
2000-11-28 0 1.930 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2000-11-27 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-11-24 0 1.930 - 1.950 - - 0 0 - 0.421 - 0.425 - - 0 - 0.00%
2000-11-23 0 1.930 - 1.950 - - 0 0 - 0.421 - 0.425 - - 0 - 0.00%
2000-11-22 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-11-21 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-11-20 0 1.930 - 1.970 - - 0 0 - 0.421 - 0.430 - - 0 - 0.00%
2000-11-17 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - -0.52%
2000-11-16 0 1.940 - 1.940 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2000-11-15 0 1.940 - 1.940 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2000-11-14 0 1.940 - 1.940 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2000-11-13 0 1.940 - 1.940 - - 0 0 - 0.423 - 0.423 - - 0 - -0.51%
2000-11-10 0 1.950 - 1.950 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2000-11-09 0 1.950 - 1.950 1.950 1.950 259,000 492,350 1.9010 0.425 - 0.425 0.425 0.425 1,187,162 0.4147 0.52%
2000-11-08 0 1.940 - 1.940 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2000-11-07 0 1.940 - 1.940 - - 0 0 - 0.423 - 0.423 - - 0 - -0.51%
2000-11-06 0 1.950 - 1.950 1.950 1.950 2,000 3,900 1.9500 0.425 - 0.425 0.425 0.425 9,167 0.4254 0.52%
2000-11-03 0 1.940 - 1.950 - - 0 0 - 0.423 - 0.425 - - 0 - 0.00%
2000-11-02 0 1.940 - 1.950 - - 0 0 - 0.423 - 0.425 - - 0 - 0.00%
2000-11-01 0 1.940 - - 1.920 1.940 70,000 134,800 1.9257 0.423 - - 0.419 0.423 320,855 0.4201 1.04%
2000-10-31 0 1.920 - 1.920 1.910 1.920 70,000 133,800 1.9114 0.419 - 0.419 0.417 0.419 320,855 0.4170 0.52%
2000-10-30 0 1.910 - 1.920 1.910 1.910 5,000 9,550 1.9100 0.417 - 0.419 0.417 0.417 22,918 0.4167 -0.52%
2000-10-27 0 1.920 - 1.930 1.920 1.920 98,000 188,160 1.9200 0.419 - 0.421 0.419 0.419 449,196 0.4189 0.00%
2000-10-26 0 1.920 - 1.920 - - 0 0 - 0.419 - 0.419 - - 0 - -1.03%
2000-10-25 0 1.940 - 1.940 - - 0 0 - 0.423 - 0.423 - - 0 - 0.00%
2000-10-24 0 1.940 - 1.940 - - 0 0 - 0.423 - 0.423 - - 0 - -1.02%
2000-10-23 0 1.960 - 1.960 1.930 1.970 130,000 254,040 1.9542 0.428 - 0.428 0.421 0.430 595,873 0.4263 1.55%
2000-10-20 0 1.930 - 1.930 - - 0 0 - 0.421 - 0.421 - - 0 - -1.03%
2000-10-19 0 1.950 - 1.950 1.950 1.950 60,000 117,000 1.9500 0.425 - 0.425 0.425 0.425 275,018 0.4254 -0.51%
2000-10-18 0 1.960 - 1.960 - - 0 0 - 0.428 - 0.428 - - 0 - -1.01%
2000-10-17 0 1.980 - 1.990 1.950 1.990 103,000 204,090 1.9815 0.432 - 0.434 0.425 0.434 472,115 0.4323 -1.00%
2000-10-16 0 2.000 - 2.000 - - 0 0 - 0.436 - 0.436 - - 0 - 0.00%
2000-10-13 0 2.000 - 2.000 - - 0 0 - 0.436 - 0.436 - - 0 - 0.00%
2000-10-12 0 2.000 - 2.025 1.960 2.000 95,000 188,780 1.9872 0.436 - 0.442 0.428 0.436 435,446 0.4335 0.00%
2000-10-11 0 2.000 - 2.000 2.000 2.025 12,000 24,050 2.0042 0.436 - 0.436 0.436 0.442 55,004 0.4372 0.00%
2000-10-10 0 2.000 - 2.000 2.000 2.025 57,000 114,525 2.0092 0.436 - 0.436 0.436 0.442 261,267 0.4383 -1.23%
2000-10-09 0 2.025 - 2.075 - - 0 0 - 0.442 - 0.453 - - 0 - 0.00%
2000-10-05 0 2.025 - 2.100 - - 0 0 - 0.442 - 0.458 - - 0 - 0.00%
2000-10-04 0 2.025 - 2.100 2.025 2.025 10,000 20,250 2.0250 0.442 - 0.458 0.442 0.442 45,836 0.4418 -2.41%
2000-10-03 0 2.075 - 2.075 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
2000-09-29 0 2.075 - 2.075 2.075 2.100 52,000 108,325 2.0832 0.453 - 0.453 0.453 0.458 238,349 0.4545 0.00%
2000-09-28 0 2.075 - 2.075 2.075 2.075 5,000 10,375 2.0750 0.453 - 0.453 0.453 0.453 22,918 0.4527 2.47%
2000-09-27 0 2.025 - 2.075 - - 0 0 - 0.442 - 0.453 - - 0 - 0.00%
2000-09-26 0 2.025 2.000 2.075 2.025 2.025 25,000 50,625 2.0250 0.442 0.436 0.453 0.442 0.442 114,591 0.4418 0.00%
2000-09-25 0 2.025 - 2.100 - - 0 0 - 0.442 - 0.458 - - 0 - 0.00%
2000-09-22 0 2.025 - 2.025 2.025 2.075 70,000 145,000 2.0714 0.442 - 0.442 0.442 0.453 320,855 0.4519 -3.57%
2000-09-21 0 2.100 2.025 2.100 2.025 2.100 68,000 141,600 2.0824 0.458 0.442 0.458 0.442 0.458 311,687 0.4543 -1.18%
2000-09-20 0 2.125 - 2.125 - - 0 0 - 0.464 - 0.464 - - 0 - -1.16%
2000-09-19 0 2.150 - 2.150 2.100 2.150 20,000 42,500 2.1250 0.469 - 0.469 0.458 0.469 91,673 0.4636 2.38%
2000-09-18 0 2.100 2.100 2.175 - - 0 0 - 0.458 0.458 0.475 - - 0 - 0.00%
2000-09-15 0 2.100 2.100 2.225 2.100 2.200 23,000 49,300 2.1435 0.458 0.458 0.485 0.458 0.480 105,424 0.4676 -5.62%
2000-09-14 0 2.225 2.025 2.250 2.125 2.225 60,000 130,050 2.1675 0.485 0.442 0.491 0.464 0.485 275,018 0.4729 0.00%
2000-09-12 0 2.225 2.100 2.250 2.150 2.250 68,000 150,550 2.2140 0.485 0.458 0.491 0.469 0.491 311,687 0.4830 -3.26%
2000-09-11 0 2.300 - 2.300 2.275 2.300 18,000 41,200 2.2889 0.502 - 0.502 0.496 0.502 82,505 0.4994 0.00%
2000-09-08 0 2.300 2.275 2.325 2.275 2.400 124,000 287,925 2.3220 0.502 0.496 0.507 0.496 0.524 568,371 0.5066 -4.17%
2000-09-07 0 2.400 2.300 2.400 2.400 2.450 64,000 154,800 2.4188 0.524 0.502 0.524 0.524 0.535 293,353 0.5277 -2.04%
2000-09-06 0 2.450 2.400 2.450 2.200 2.450 189,000 448,750 2.3743 0.535 0.524 0.535 0.480 0.535 866,307 0.5180 6.52%
2000-09-05 0 2.300 2.275 2.350 2.175 2.750 615,000 1,460,300 2.3745 0.502 0.496 0.513 0.475 0.600 2,818,937 0.5180 -14.02%
2000-09-04 0 2.675 2.700 2.800 2.625 2.800 538,000 1,462,375 2.7182 0.584 0.589 0.611 0.573 0.611 2,465,997 0.5930 0.94%
2000-09-01 0 2.650 2.550 2.700 2.550 2.650 90,000 235,000 2.6111 0.578 0.556 0.589 0.556 0.578 412,527 0.5697 1.92%
2000-08-31 0 2.600 2.600 2.625 2.525 2.625 87,000 227,325 2.6129 0.567 0.567 0.573 0.551 0.573 398,776 0.5701 2.97%
2000-08-30 0 2.525 2.450 2.700 2.400 2.525 418,000 1,037,450 2.4819 0.551 0.535 0.589 0.524 0.551 1,915,960 0.5415 1.00%
2000-08-29 0 2.500 2.400 2.600 2.500 2.700 547,000 1,436,450 2.6261 0.545 0.524 0.567 0.545 0.589 2,507,250 0.5729 -7.41%
2000-08-28 0 2.700 2.650 2.775 2.250 2.700 474,000 1,226,200 2.5869 0.589 0.578 0.605 0.491 0.589 2,172,644 0.5644 21.62%
2000-08-25 0 2.250 2.250 2.350 2.250 2.350 128,000 296,800 2.3188 0.484 0.484 0.506 0.484 0.506 594,634 0.4991 -4.26%
2000-08-24 0 2.350 2.250 2.350 2.200 2.400 167,000 393,150 2.3542 0.506 0.484 0.506 0.474 0.517 775,812 0.5068 -2.08%
2000-08-23 0 2.400 2.250 - 2.000 2.400 438,000 907,600 2.0721 0.517 0.484 - 0.431 0.517 2,034,763 0.4460 20.00%
2000-08-22 0 2.000 1.970 2.000 1.970 2.000 160,000 318,700 1.9919 0.431 0.424 0.431 0.424 0.431 743,293 0.4288 0.00%
2000-08-21 0 2.000 - 2.000 2.000 2.000 223,000 446,000 2.0000 0.431 - 0.431 0.431 0.431 1,035,964 0.4305 2.56%
2000-08-18 0 1.950 1.950 1.970 - - 0 0 - 0.420 0.420 0.424 - - 0 - 0.00%
2000-08-17 0 1.950 - 1.990 - - 0 0 - 0.420 - 0.428 - - 0 - 0.00%
2000-08-16 0 1.950 - 2.000 - - 0 0 - 0.420 - 0.431 - - 0 - 0.00%
2000-08-15 0 1.950 - 1.950 1.950 1.950 20,000 39,000 1.9500 0.420 - 0.420 0.420 0.420 92,912 0.4198 -2.50%
2000-08-14 0 2.000 1.900 2.000 - - 0 0 - 0.431 0.409 0.431 - - 0 - 0.00%
2000-08-11 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
2000-08-10 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
2000-08-09 0 2.000 - 2.000 2.000 2.025 30,000 60,250 2.0083 0.431 - 0.431 0.431 0.436 139,367 0.4323 0.00%
2000-08-08 0 2.000 - 2.050 2.000 2.000 5,000 10,000 2.0000 0.431 - 0.441 0.431 0.431 23,228 0.4305 -2.44%
2000-08-07 0 2.050 - 2.050 - - 0 0 - 0.441 - 0.441 - - 0 - -2.38%
2000-08-04 0 2.100 - 2.100 2.000 2.100 28,000 58,200 2.0786 0.452 - 0.452 0.431 0.452 130,076 0.4474 0.00%
2000-08-03 0 2.100 - 2.100 2.100 2.100 30,000 63,000 2.1000 0.452 - 0.452 0.452 0.452 139,367 0.4520 0.00%
2000-08-02 0 2.100 - 2.100 2.100 2.100 20,000 42,000 2.1000 0.452 - 0.452 0.452 0.452 92,912 0.4520 0.00%
2000-08-01 0 2.100 - 2.100 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
2000-07-31 0 2.100 - 2.200 2.100 2.100 7,000 14,700 2.1000 0.452 - 0.474 0.452 0.452 32,519 0.4520 -4.55%
2000-07-28 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
2000-07-27 0 2.200 - 2.200 2.200 2.200 17,000 37,400 2.2000 0.474 - 0.474 0.474 0.474 78,975 0.4736 0.00%
2000-07-26 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
2000-07-25 0 2.200 2.100 2.200 2.100 2.200 16,000 35,100 2.1938 0.474 0.452 0.474 0.452 0.474 74,329 0.4722 0.00%
2000-07-24 0 2.200 2.100 2.250 2.150 2.200 59,000 129,300 2.1915 0.474 0.452 0.484 0.463 0.474 274,089 0.4717 0.00%
2000-07-21 0 2.200 - 2.200 2.200 2.200 10,000 22,000 2.2000 0.474 - 0.474 0.474 0.474 46,456 0.4736 2.33%
2000-07-20 0 2.150 2.050 2.150 2.150 2.150 20,000 43,000 2.1500 0.463 0.441 0.463 0.463 0.463 92,912 0.4628 2.38%
2000-07-19 0 2.100 2.000 2.150 2.000 2.150 245,000 495,850 2.0239 0.452 0.431 0.463 0.431 0.463 1,138,167 0.4357 3.70%
2000-07-18 0 2.025 2.025 2.200 2.025 2.025 10,000 20,250 2.0250 0.436 0.436 0.474 0.436 0.436 46,456 0.4359 -3.57%
2000-07-17 0 2.100 2.075 2.100 2.100 2.200 155,000 326,750 2.1081 0.452 0.447 0.452 0.452 0.474 720,065 0.4538 -8.70%
2000-07-14 0 2.300 - 2.400 2.300 2.300 10,000 23,000 2.3000 0.495 - 0.517 0.495 0.495 46,456 0.4951 -4.17%
2000-07-13 0 2.400 2.300 2.400 2.250 2.400 59,000 135,750 2.3008 0.517 0.495 0.517 0.484 0.517 274,089 0.4953 4.35%
2000-07-12 0 2.300 - 2.400 - - 0 0 - 0.495 - 0.517 - - 0 - 0.00%
2000-07-11 0 2.300 - 2.500 - - 0 0 - 0.495 - 0.538 - - 0 - 0.00%
2000-07-10 0 2.300 2.300 2.500 2.300 2.500 30,000 73,000 2.4333 0.495 0.495 0.538 0.495 0.538 139,367 0.5238 -4.17%
2000-07-07 0 2.400 2.200 2.400 2.200 2.750 400,000 1,028,800 2.5720 0.517 0.474 0.517 0.474 0.592 1,858,231 0.5536 0.00%
2000-07-06 0 2.400 2.400 2.500 2.000 2.500 359,000 816,100 2.2733 0.517 0.517 0.538 0.431 0.538 1,667,763 0.4893 22.45%
2000-07-05 0 1.960 - 1.960 1.960 2.000 43,000 85,880 1.9972 0.422 - 0.422 0.422 0.431 199,760 0.4299 -2.00%
2000-07-04 0 2.000 - 2.000 2.000 2.000 70,000 140,000 2.0000 0.431 - 0.431 0.431 0.431 325,190 0.4305 0.00%
2000-07-03 0 2.000 - 2.000 1.990 2.000 11,000 21,990 1.9991 0.431 - 0.431 0.428 0.431 51,101 0.4303 0.00%
2000-06-30 0 2.000 - - 2.000 2.000 20,000 40,000 2.0000 0.431 - - 0.431 0.431 92,912 0.4305 0.00%
2000-06-29 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
2000-06-28 0 2.000 - 2.025 - - 0 0 - 0.431 - 0.436 - - 0 - 0.00%
2000-06-27 0 2.000 - 2.000 2.000 2.000 48,000 96,000 2.0000 0.431 - 0.431 0.431 0.431 222,988 0.4305 0.00%
2000-06-26 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
2000-06-23 0 2.000 - 2.100 2.000 2.000 48,000 96,000 2.0000 0.431 - 0.452 0.431 0.431 222,988 0.4305 0.00%
2000-06-22 0 2.000 - 2.100 - - 0 0 - 0.431 - 0.452 - - 0 - 0.00%
2000-06-21 0 2.000 - 2.100 2.000 2.100 38,000 76,200 2.0053 0.431 - 0.452 0.431 0.452 176,532 0.4316 0.00%
2000-06-20 0 2.000 2.000 2.150 2.000 2.150 90,000 187,500 2.0833 0.431 0.431 0.463 0.431 0.463 418,102 0.4485 0.00%
2000-06-19 0 2.000 - 2.250 2.000 2.200 385,000 777,600 2.0197 0.431 - 0.484 0.431 0.474 1,788,548 0.4348 -9.09%
2000-06-16 0 2.200 2.200 2.300 2.200 2.200 10,000 22,000 2.2000 0.474 0.474 0.495 0.474 0.474 46,456 0.4736 0.00%
2000-06-15 0 2.200 2.100 2.200 2.100 2.200 59,000 129,600 2.1966 0.474 0.452 0.474 0.452 0.474 274,089 0.4728 -5.38%
2000-06-14 0 2.325 - 2.325 2.100 2.325 73,000 158,975 2.1777 0.500 - 0.500 0.452 0.500 339,127 0.4688 -1.06%
2000-06-13 0 2.350 - 2.350 2.350 2.350 20,000 47,000 2.3500 0.506 - 0.506 0.506 0.506 92,912 0.5059 0.00%
2000-06-12 0 2.350 - 2.350 2.200 2.350 125,000 287,750 2.3020 0.506 - 0.506 0.474 0.506 580,697 0.4955 -2.08%
2000-06-09 0 2.400 - 2.400 2.400 2.400 51,000 122,400 2.4000 0.517 - 0.517 0.517 0.517 236,924 0.5166 0.00%
2000-06-08 0 2.400 - - 2.300 2.400 36,000 84,900 2.3583 0.517 - - 0.495 0.517 167,241 0.5077 2.13%
2000-06-07 0 2.350 2.300 2.350 2.300 2.350 28,000 65,300 2.3321 0.506 0.495 0.506 0.495 0.506 130,076 0.5020 2.17%
2000-06-05 0 2.300 2.250 2.300 2.250 2.400 207,000 476,100 2.3000 0.495 0.484 0.495 0.484 0.517 961,635 0.4951 -4.17%
2000-06-02 0 2.400 2.250 2.400 2.300 2.400 150,000 346,000 2.3067 0.517 0.484 0.517 0.495 0.517 696,837 0.4965 11.63%
2000-06-01 0 2.150 2.050 2.450 2.150 2.450 147,000 345,050 2.3473 0.463 0.441 0.527 0.463 0.527 682,900 0.5053 -6.52%
2000-05-31 0 2.300 2.000 2.500 2.300 2.475 177,000 421,350 2.3805 0.495 0.431 0.538 0.495 0.533 822,267 0.5124 -4.17%
2000-05-30 0 2.400 - 2.400 - - 0 0 - 0.517 - 0.517 - - 0 - 0.00%
2000-05-29 0 2.400 - - 2.400 2.500 90,000 221,000 2.4556 0.517 - - 0.517 0.538 418,102 0.5286 -2.04%
2000-05-26 0 2.450 - 2.450 2.450 2.750 120,000 311,000 2.5917 0.527 - 0.527 0.527 0.592 557,469 0.5579 -11.71%
2000-05-25 0 2.775 - 2.775 2.775 2.825 52,000 145,850 2.8048 0.597 - 0.597 0.597 0.608 241,570 0.6038 -1.77%
2000-05-24 0 2.825 - 2.825 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2000-05-23 0 2.825 2.600 3.000 2.700 2.825 50,000 137,125 2.7425 0.608 0.560 0.646 0.581 0.608 232,279 0.5903 0.00%
2000-05-22 0 2.825 - 2.825 2.825 2.825 7,000 19,775 2.8250 0.608 - 0.608 0.608 0.608 32,519 0.6081 0.00%
2000-05-19 0 2.825 2.825 2.900 2.825 2.825 3,000 8,475 2.8250 0.608 0.608 0.624 0.608 0.608 13,937 0.6081 -4.24%
2000-05-18 0 2.950 2.850 2.950 - - 0 0 - 0.635 0.613 0.635 - - 0 - -1.67%
2000-05-17 0 3.000 - 3.000 3.000 3.000 20,000 60,000 3.0000 0.646 - 0.646 0.646 0.646 92,912 0.6458 1.69%
2000-05-16 0 2.950 - 3.025 - - 0 0 - 0.635 - 0.651 - - 0 - 0.00%
2000-05-15 0 2.950 - 3.000 - - 0 0 - 0.635 - 0.646 - - 0 - 0.00%
2000-05-12 0 2.950 - 2.950 - - 0 0 - 0.635 - 0.635 - - 0 - 0.00%
2000-05-10 0 2.950 - 2.950 - - 0 0 - 0.635 - 0.635 - - 0 - 0.00%
2000-05-09 0 2.950 - 3.100 2.900 2.950 42,000 122,000 2.9048 0.635 - 0.667 0.624 0.635 195,114 0.6253 3.51%
2000-05-08 0 2.850 2.850 3.000 2.850 3.000 88,000 262,300 2.9807 0.613 0.613 0.646 0.613 0.646 408,811 0.6416 -6.56%
2000-05-05 0 3.050 - - - - 0 0 - 0.657 - - - - 0 - 0.00%
2000-05-04 0 3.050 - 3.050 - - 0 0 - 0.657 - 0.657 - - 0 - 0.00%
2000-05-03 0 3.050 - - - - 0 0 - 0.657 - - - - 0 - 0.00%
2000-05-02 0 3.050 3.000 - - - 0 0 - 0.657 0.646 - - - 0 - 0.00%
2000-04-28 0 3.050 3.000 3.100 3.050 3.050 20,000 61,000 3.0500 0.657 0.646 0.667 0.657 0.657 92,912 0.6565 1.67%
2000-04-27 0 3.000 3.000 3.100 - - 0 0 - 0.646 0.646 0.667 - - 0 - 0.00%
2000-04-26 0 3.000 - 3.175 3.000 3.000 5,000 15,000 3.0000 0.646 - 0.683 0.646 0.646 23,228 0.6458 -3.23%
2000-04-25 0 3.100 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2000-04-20 0 3.100 2.800 - 2.800 3.100 78,000 231,450 2.9673 0.667 0.603 - 0.603 0.667 362,355 0.6387 4.20%
2000-04-19 0 2.975 2.975 3.100 2.950 3.000 52,000 154,400 2.9692 0.640 0.640 0.667 0.635 0.646 241,570 0.6392 -2.46%
2000-04-18 0 3.050 3.050 3.500 3.000 3.000 8,000 24,000 3.0000 0.657 0.657 0.753 0.646 0.646 37,165 0.6458 -12.86%
2000-04-17 0 3.500 - 3.500 - - 0 0 - 0.753 - 0.753 - - 0 - -5.41%
2000-04-14 0 3.700 - 3.700 - - 0 0 - 0.796 - 0.796 - - 0 - 0.00%
2000-04-13 0 3.700 - 3.700 - - 0 0 - 0.796 - 0.796 - - 0 - 0.00%
2000-04-12 0 3.700 - 3.700 - - 0 0 - 0.796 - 0.796 - - 0 - 0.00%
2000-04-11 0 3.700 - 3.750 - - 0 0 - 0.796 - 0.807 - - 0 - 0.00%
2000-04-10 0 3.700 - 3.900 - - 0 0 - 0.796 - 0.840 - - 0 - 0.00%
2000-04-07 0 3.700 3.700 3.975 2.900 4.100 477,000 1,776,150 3.7236 0.796 0.796 0.856 0.624 0.883 2,215,941 0.8015 29.82%
2000-04-06 0 2.850 2.825 2.850 2.800 2.925 173,000 497,075 2.8733 0.613 0.608 0.613 0.603 0.630 803,685 0.6185 0.00%
2000-04-05 0 2.850 - 2.850 2.850 3.300 64,000 190,650 2.9789 0.613 - 0.613 0.613 0.710 297,317 0.6412 -13.64%
2000-04-03 0 3.300 - 3.475 3.300 3.500 138,000 467,475 3.3875 0.710 - 0.748 0.710 0.753 641,090 0.7292 -5.71%
2000-03-31 0 3.500 3.450 3.500 3.475 3.500 227,000 794,250 3.4989 0.753 0.743 0.753 0.748 0.753 1,054,546 0.7532 0.00%
2000-03-30 0 3.500 3.450 3.500 3.450 3.700 368,000 1,291,700 3.5101 0.753 0.743 0.753 0.743 0.796 1,709,573 0.7556 -7.89%
2000-03-29 0 3.800 3.700 3.800 3.800 3.900 11,000 42,275 3.8432 0.818 0.796 0.818 0.818 0.840 51,101 0.8273 -2.56%
2000-03-28 0 3.900 - 3.900 3.900 3.900 15,000 58,500 3.9000 0.840 - 0.840 0.840 0.840 69,684 0.8395 0.00%
2000-03-27 0 3.900 3.900 4.000 3.900 4.025 25,000 100,400 4.0160 0.840 0.840 0.861 0.840 0.866 116,139 0.8645 -2.50%
2000-03-24 0 4.000 4.000 4.050 3.900 4.075 437,000 1,746,500 3.9966 0.861 0.861 0.872 0.840 0.877 2,030,118 0.8603 0.00%
2000-03-23 0 4.000 3.900 4.100 4.000 4.000 56,000 224,000 4.0000 0.861 0.840 0.883 0.861 0.861 260,152 0.8610 0.00%
2000-03-22 0 4.000 3.900 4.000 3.850 4.000 59,000 230,650 3.9093 0.861 0.840 0.861 0.829 0.861 274,089 0.8415 3.90%
2000-03-21 0 3.850 3.825 3.850 3.800 3.850 128,000 490,950 3.8355 0.829 0.823 0.829 0.818 0.829 594,634 0.8256 1.32%
2000-03-20 0 3.800 3.700 3.900 3.700 3.800 2,000 7,500 3.7500 0.818 0.796 0.840 0.796 0.818 9,291 0.8072 0.00%
2000-03-17 0 3.800 3.750 4.000 3.800 3.900 68,000 260,450 3.8301 0.818 0.807 0.861 0.818 0.840 315,899 0.8245 0.00%
2000-03-16 0 3.800 3.800 3.900 3.800 3.900 65,000 248,300 3.8200 0.818 0.818 0.840 0.818 0.840 301,963 0.8223 -2.56%
2000-03-15 0 3.900 3.800 4.100 3.900 4.000 10,000 39,500 3.9500 0.840 0.818 0.883 0.840 0.861 46,456 0.8503 -7.14%
2000-03-14 0 4.200 4.100 4.200 4.200 4.200 152,000 628,400 4.1342 0.904 0.883 0.904 0.904 0.904 706,128 0.8899 0.00%
2000-03-13 0 4.200 4.000 4.200 4.000 4.600 122,000 526,300 4.3139 0.904 0.861 0.904 0.861 0.990 566,761 0.9286 -2.33%
2000-03-10 0 4.300 4.300 4.350 4.200 4.625 601,000 2,593,325 4.3150 0.926 0.926 0.936 0.904 0.996 2,791,993 0.9288 -6.52%
2000-03-09 0 4.600 4.500 4.600 4.000 4.600 1,629,000 7,115,375 4.3679 0.990 0.969 0.990 0.861 0.990 7,567,647 0.9402 15.00%
2000-03-08 0 4.000 3.900 4.000 3.750 4.025 384,000 1,516,750 3.9499 0.861 0.840 0.861 0.807 0.866 1,783,902 0.8502 4.58%
2000-03-07 0 3.825 3.825 3.950 3.750 3.850 266,000 1,016,525 3.8215 0.823 0.823 0.850 0.807 0.829 1,235,724 0.8226 0.00%
2000-03-06 0 3.825 3.825 3.900 3.825 4.200 434,000 1,748,575 4.0290 0.823 0.823 0.840 0.823 0.904 2,016,181 0.8673 -4.37%
2000-03-03 0 4.000 3.900 4.000 3.900 4.250 241,000 973,150 4.0380 0.861 0.840 0.861 0.840 0.915 1,119,584 0.8692 4.58%
2000-03-02 0 3.825 3.800 3.875 3.775 3.875 290,000 1,110,300 3.8286 0.823 0.818 0.834 0.813 0.834 1,347,218 0.8241 1.32%
2000-03-01 0 3.775 3.725 3.775 3.500 3.800 112,000 413,125 3.6886 0.813 0.802 0.813 0.753 0.818 520,305 0.7940 2.72%
2000-02-29 0 3.675 3.550 - 3.475 3.675 36,000 131,375 3.6493 0.791 0.764 - 0.748 0.791 167,241 0.7855 8.89%
2000-02-28 0 3.375 - 3.675 3.375 3.775 96,000 349,550 3.6411 0.726 - 0.791 0.726 0.813 445,976 0.7838 -11.18%
2000-02-25 0 3.800 3.700 3.800 3.700 3.900 385,000 1,463,275 3.8007 0.818 0.796 0.818 0.796 0.840 1,788,548 0.8181 0.00%
2000-02-24 0 3.800 3.800 3.925 3.800 4.075 204,000 809,300 3.9672 0.818 0.818 0.845 0.818 0.877 947,698 0.8540 -3.18%
2000-02-23 0 3.925 3.925 3.975 3.925 4.000 441,000 1,745,350 3.9577 0.845 0.845 0.856 0.845 0.861 2,048,700 0.8519 -1.88%
2000-02-22 0 4.000 3.950 4.000 3.800 4.000 462,000 1,791,675 3.8781 0.861 0.850 0.861 0.818 0.861 2,146,257 0.8348 1.27%
2000-02-21 0 3.950 3.950 3.975 3.775 4.100 521,000 2,009,350 3.8567 0.850 0.850 0.856 0.813 0.883 2,420,346 0.8302 -5.95%
2000-02-18 0 4.200 4.100 4.200 4.100 4.600 953,000 4,194,925 4.4018 0.904 0.883 0.904 0.883 0.990 4,427,236 0.9475 2.44%
2000-02-17 0 4.100 4.050 4.100 4.050 4.500 696,000 2,959,475 4.2521 0.883 0.872 0.883 0.872 0.969 3,233,323 0.9153 -4.65%
2000-02-16 0 4.300 4.000 4.300 3.125 4.700 1,699,000 6,971,225 4.1031 0.926 0.861 0.926 0.673 1.012 7,892,838 0.8832 35.43%
2000-02-15 0 3.175 3.175 3.200 3.100 3.500 335,000 1,083,400 3.2340 0.683 0.683 0.689 0.667 0.753 1,556,269 0.6962 0.79%
2000-02-14 0 3.150 3.150 3.225 3.000 3.450 751,000 2,343,075 3.1199 0.678 0.678 0.694 0.646 0.743 3,488,829 0.6716 -8.70%
2000-02-11 0 3.450 3.350 3.500 3.350 4.050 328,000 1,240,575 3.7822 0.743 0.721 0.753 0.721 0.872 1,523,750 0.8142 -12.66%
2000-02-10 0 3.950 3.950 4.000 3.900 4.400 1,338,000 5,424,225 4.0540 0.850 0.850 0.861 0.840 0.947 6,215,784 0.8727 1.28%
2000-02-09 0 3.900 3.800 3.900 3.650 5.300 1,454,000 5,908,250 4.0634 0.840 0.818 0.840 0.786 1.141 6,754,671 0.8747 -17.89%
2000-02-08 1 4.750 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
2000-02-03 0 4.750 4.600 4.750 4.125 5.100 3,546,000 16,134,275 4.5500 1.022 0.990 1.022 0.888 1.098 16,473,221 0.9794 21.79%
2000-02-02 0 3.900 3.900 4.000 3.200 4.200 1,854,000 6,798,950 3.6672 0.840 0.840 0.861 0.689 0.904 8,612,902 0.7894 21.88%
2000-02-01 0 3.200 3.175 3.200 2.900 3.250 1,007,000 3,163,975 3.1420 0.689 0.683 0.689 0.624 0.700 4,678,097 0.6763 8.47%
2000-01-31 0 2.950 2.950 3.000 2.775 3.000 876,000 2,517,250 2.8736 0.635 0.635 0.646 0.597 0.646 4,069,527 0.6186 -1.67%
2000-01-28 0 3.000 3.000 3.300 2.650 3.500 1,680,000 4,924,150 2.9310 0.646 0.646 0.710 0.570 0.753 7,804,572 0.6309 13.21%
2000-01-27 0 2.650 2.625 2.675 2.600 2.800 393,000 1,057,650 2.6912 0.570 0.565 0.576 0.560 0.603 1,825,712 0.5793 1.92%
2000-01-26 0 2.600 2.550 2.700 2.550 2.700 269,000 713,050 2.6507 0.560 0.549 0.581 0.549 0.581 1,249,661 0.5706 1.96%
2000-01-25 0 2.550 2.550 2.700 2.500 2.850 640,000 1,719,250 2.6863 0.549 0.549 0.581 0.538 0.613 2,973,170 0.5783 2.00%
2000-01-24 0 2.500 2.500 2.600 2.200 2.500 374,000 891,150 2.3828 0.538 0.538 0.560 0.474 0.538 1,737,446 0.5129 8.70%
2000-01-21 0 2.300 2.175 2.400 2.200 2.300 108,000 242,950 2.2495 0.495 0.468 0.517 0.474 0.495 501,722 0.4842 4.55%
2000-01-20 0 2.200 2.200 2.250 2.200 2.250 104,000 229,800 2.2096 0.474 0.474 0.484 0.474 0.484 483,140 0.4756 2.33%
2000-01-19 0 2.150 2.000 2.150 2.100 2.150 35,000 74,000 2.1143 0.463 0.431 0.463 0.452 0.463 162,595 0.4551 0.00%
2000-01-18 0 2.150 2.150 2.200 2.100 2.200 119,000 258,100 2.1689 0.463 0.463 0.474 0.452 0.474 552,824 0.4669 -4.44%
2000-01-17 0 2.250 2.200 2.350 2.050 2.300 265,000 560,650 2.1157 0.484 0.474 0.506 0.441 0.495 1,231,078 0.4554 7.14%
2000-01-14 0 2.100 1.900 2.100 1.800 2.100 93,000 191,110 2.0549 0.452 0.409 0.452 0.387 0.452 432,039 0.4423 0.00%
2000-01-13 0 2.100 - 2.100 2.300 2.500 12,000 27,950 2.3292 0.452 - 0.452 0.495 0.538 55,747 0.5014 -4.55%
2000-01-12 0 2.200 2.075 2.200 2.050 2.200 154,000 322,850 2.0964 0.474 0.447 0.474 0.441 0.474 715,419 0.4513 2.33%
2000-01-11 0 2.150 - 2.200 2.100 2.200 80,000 172,000 2.1500 0.463 - 0.474 0.452 0.474 371,646 0.4628 2.38%
2000-01-10 0 2.100 - 2.150 2.100 2.100 26,000 54,600 2.1000 0.452 - 0.463 0.452 0.452 120,785 0.4520 0.00%
2000-01-07 0 2.100 - 2.200 2.100 2.100 24,000 50,400 2.1000 0.452 - 0.474 0.452 0.452 111,494 0.4520 5.00%
2000-01-06 0 2.000 2.000 2.200 2.000 2.300 90,000 188,300 2.0922 0.431 0.431 0.474 0.431 0.495 418,102 0.4504 -12.09%
2000-01-05 0 2.275 - 2.275 2.175 2.400 31,000 69,750 2.2500 0.490 - 0.490 0.468 0.517 144,013 0.4843 -10.78%
2000-01-04 0 2.550 - 2.550 2.550 2.550 20,000 51,000 2.5500 0.549 - 0.549 0.549 0.549 92,912 0.5489 -4.67%
2000-01-03 0 2.675 2.550 2.675 2.575 2.750 245,000 663,550 2.7084 0.576 0.549 0.576 0.554 0.592 1,138,167 0.5830 0.00%
1999-12-30 0 2.675 2.650 2.675 2.550 2.800 812,000 2,179,225 2.6838 0.576 0.570 0.576 0.549 0.603 3,772,210 0.5777 7.00%
1999-12-29 0 2.500 2.500 2.600 1.800 2.625 636,000 1,491,680 2.3454 0.538 0.538 0.560 0.387 0.565 2,954,588 0.5049 39.66%
1999-12-28 0 1.790 1.790 - 1.670 1.790 251,000 428,690 1.7079 0.385 0.385 - 0.359 0.385 1,166,040 0.3676 7.83%
1999-12-24 0 1.660 1.660 1.680 1.650 1.660 234,000 387,440 1.6557 0.357 0.357 0.362 0.355 0.357 1,087,065 0.3564 1.84%
1999-12-23 0 1.630 1.630 1.680 1.630 1.630 40,000 65,200 1.6300 0.351 0.351 0.362 0.351 0.351 185,823 0.3509 -2.40%
1999-12-22 0 1.670 1.600 1.670 1.650 1.670 115,000 190,270 1.6545 0.359 0.344 0.359 0.355 0.359 534,242 0.3561 2.45%
1999-12-21 0 1.630 1.580 1.630 1.630 1.630 60,000 97,800 1.6300 0.351 0.340 0.351 0.351 0.351 278,735 0.3509 0.62%
1999-12-20 0 1.620 1.580 1.620 1.620 1.620 20,000 32,400 1.6200 0.349 0.340 0.349 0.349 0.349 92,912 0.3487 2.53%
1999-12-17 0 1.580 1.580 1.610 1.580 1.640 131,000 209,680 1.6006 0.340 0.340 0.347 0.340 0.353 608,571 0.3445 -1.25%
1999-12-16 0 1.600 - 1.640 1.600 1.630 150,000 241,500 1.6100 0.344 - 0.353 0.344 0.351 696,837 0.3466 -1.84%
1999-12-15 0 1.630 - 1.630 - - 0 0 - 0.351 - 0.351 - - 0 - -0.61%
1999-12-14 0 1.640 1.640 1.660 1.600 1.670 352,000 579,650 1.6467 0.353 0.353 0.357 0.344 0.359 1,635,244 0.3545 0.61%
1999-12-13 0 1.630 1.610 1.630 1.540 1.640 604,000 973,970 1.6125 0.351 0.347 0.351 0.331 0.353 2,805,929 0.3471 9.40%
1999-12-10 0 1.490 1.490 1.540 1.460 1.500 173,000 256,040 1.4800 0.321 0.321 0.331 0.314 0.323 803,685 0.3186 2.05%
1999-12-09 0 1.460 1.430 1.500 1.420 1.500 49,000 72,690 1.4835 0.314 0.308 0.323 0.306 0.323 227,633 0.3193 -2.67%
1999-12-08 0 1.500 1.470 1.500 1.520 1.520 20,000 30,400 1.5200 0.323 0.316 0.323 0.327 0.327 92,912 0.3272 -3.85%
1999-12-07 0 1.560 1.560 1.680 1.560 1.690 33,000 52,810 1.6003 0.336 0.336 0.362 0.336 0.364 153,304 0.3445 -7.69%
1999-12-06 0 1.690 - 1.690 1.690 1.700 43,000 72,770 1.6923 0.364 - 0.364 0.364 0.366 199,760 0.3643 -2.31%
1999-12-03 0 1.730 - 1.730 - - 0 0 - 0.372 - 0.372 - - 0 - -1.14%
1999-12-02 0 1.750 - 1.750 - - 0 0 - 0.377 - 0.377 - - 0 - -2.23%
1999-12-01 0 1.790 - 1.790 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
1999-11-30 0 1.790 - 1.800 - - 0 0 - 0.385 - 0.387 - - 0 - 0.00%
1999-11-29 0 1.790 - 1.790 1.800 1.800 30,000 54,000 1.8000 0.385 - 0.385 0.387 0.387 139,367 0.3875 -0.56%
1999-11-26 0 1.800 - 1.800 1.830 1.830 6,000 10,980 1.8300 0.387 - 0.387 0.394 0.394 27,873 0.3939 0.56%
1999-11-25 0 1.790 - 1.790 - - 0 0 - 0.385 - 0.385 - - 0 - -0.56%
1999-11-24 0 1.800 - 1.800 1.800 1.800 10,000 18,000 1.8000 0.387 - 0.387 0.387 0.387 46,456 0.3875 -2.17%
1999-11-23 0 1.840 1.840 1.870 1.840 1.880 22,000 40,880 1.8582 0.396 0.396 0.403 0.396 0.405 102,203 0.4000 -3.16%
1999-11-22 0 1.900 - 1.900 - - 0 0 - 0.409 - 0.409 - - 0 - -3.55%
1999-11-19 0 1.970 1.810 1.970 1.970 1.970 5,000 9,850 1.9700 0.424 0.390 0.424 0.424 0.424 23,228 0.4241 1.03%
1999-11-18 0 1.950 - 1.950 1.880 1.950 20,000 38,500 1.9250 0.420 - 0.420 0.405 0.420 92,912 0.4144 5.98%
1999-11-17 0 1.840 1.840 - 1.840 1.840 70,000 128,800 1.8400 0.396 0.396 - 0.396 0.396 325,190 0.3961 0.00%
1999-11-16 0 1.840 1.840 1.880 1.760 1.840 15,000 27,200 1.8133 0.396 0.396 0.405 0.379 0.396 69,684 0.3903 4.55%
1999-11-15 0 1.760 1.720 1.760 1.700 1.760 99,000 171,900 1.7364 0.379 0.370 0.379 0.366 0.379 459,912 0.3738 4.76%
1999-11-12 0 1.680 1.650 1.720 1.630 1.680 59,000 97,930 1.6598 0.362 0.355 0.370 0.351 0.362 274,089 0.3573 1.82%
1999-11-11 0 1.650 1.630 - 1.620 1.650 50,000 81,650 1.6330 0.355 0.351 - 0.349 0.355 232,279 0.3515 0.00%
1999-11-10 0 1.650 1.610 1.650 1.610 1.680 485,000 800,600 1.6507 0.355 0.347 0.355 0.347 0.362 2,253,105 0.3553 0.61%
1999-11-09 0 1.640 1.560 1.640 1.600 1.740 511,000 852,050 1.6674 0.353 0.336 0.353 0.344 0.375 2,373,891 0.3589 -1.20%
1999-11-08 0 1.660 1.640 1.680 1.640 1.720 196,000 327,500 1.6709 0.357 0.353 0.362 0.353 0.370 910,533 0.3597 -1.19%
1999-11-05 0 1.680 - 1.680 1.680 1.780 834,000 1,428,120 1.7124 0.362 - 0.362 0.362 0.383 3,874,412 0.3686 -0.59%
1999-11-04 0 1.690 1.650 1.730 1.420 1.690 572,000 862,540 1.5079 0.364 0.355 0.372 0.306 0.364 2,657,271 0.3246 24.26%
1999-11-03 0 1.360 1.300 - 1.290 1.360 300,000 394,000 1.3133 0.293 0.280 - 0.278 0.293 1,393,673 0.2827 9.68%
1999-11-02 0 1.240 1.240 - 1.210 1.240 215,000 263,150 1.2240 0.267 0.267 - 0.260 0.267 998,799 0.2635 2.48%
1999-11-01 0 1.210 1.210 - 1.200 1.210 50,000 60,300 1.2060 0.260 0.260 - 0.258 0.260 232,279 0.2596 1.68%
1999-10-29 0 1.190 1.190 - 1.180 1.180 10,000 11,800 1.1800 0.256 0.256 - 0.254 0.254 46,456 0.2540 0.85%
1999-10-28 0 1.180 1.170 - 1.180 1.180 475,000 560,500 1.1800 0.254 0.252 - 0.254 0.254 2,206,650 0.2540 0.85%
1999-10-27 0 1.170 1.170 - - - 1,000,000 1,160,000 1.1600 0.252 0.252 - - - 4,645,578 0.2497 0.86%
1999-10-26 0 1.160 1.160 - 1.150 1.160 21,000 24,260 1.1552 0.250 0.250 - 0.248 0.250 97,557 0.2487 0.00%
1999-10-25 0 1.160 1.160 - 1.160 1.180 946,000 1,112,400 1.1759 0.250 0.250 - 0.250 0.254 4,394,717 0.2531 -1.69%
1999-10-22 0 1.180 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
1999-10-21 0 1.180 1.180 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
1999-10-20 0 1.180 1.180 - 1.180 1.180 255,000 300,900 1.1800 0.254 0.254 - 0.254 0.254 1,184,622 0.2540 0.00%
1999-10-19 0 1.180 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
1999-10-15 0 1.180 1.150 1.180 1.150 1.180 60,000 70,500 1.1750 0.254 0.248 0.254 0.248 0.254 278,735 0.2529 0.00%
1999-10-14 0 1.180 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
1999-10-13 0 1.180 - - 1.180 1.190 559,000 659,870 1.1804 0.254 - - 0.254 0.256 2,596,878 0.2541 -1.67%
1999-10-12 0 1.200 1.200 - 1.200 1.200 5,000 6,000 1.2000 0.258 0.258 - 0.258 0.258 23,228 0.2583 1.69%
1999-10-11 0 1.180 1.180 - - - 0 0 - 0.254 0.254 - - - 0 - 0.85%
1999-10-08 0 1.170 1.170 - - - 0 0 - 0.252 0.252 - - - 0 - 0.86%
1999-10-07 0 1.160 1.160 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
1999-10-06 0 1.160 1.160 - 1.150 1.150 11,000 12,650 1.1500 0.250 0.250 - 0.248 0.248 51,101 0.2475 0.87%
1999-10-05 0 1.150 1.120 - 1.150 1.150 20,000 23,000 1.1500 0.248 0.241 - 0.248 0.248 92,912 0.2475 0.00%
1999-10-04 0 1.150 1.150 - 1.150 1.150 47,000 54,050 1.1500 0.248 0.248 - 0.248 0.248 218,342 0.2475 0.00%
1999-09-30 0 1.150 - 1.150 - - 0 0 - 0.248 - 0.248 - - 0 - -0.86%
1999-09-29 0 1.160 - 1.160 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-09-28 0 1.160 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1999-09-27 0 1.160 - 1.160 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-09-24 0 1.160 - - 1.160 1.160 100,000 116,000 1.1600 0.250 - - 0.250 0.250 464,558 0.2497 -1.69%
1999-09-23 0 1.180 - 1.180 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
1999-09-22 0 1.180 - 1.180 1.180 1.180 220,000 259,600 1.1800 0.254 - 0.254 0.254 0.254 1,022,027 0.2540 0.00%
1999-09-21 0 1.180 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
1999-09-20 0 1.180 - 1.200 - - 0 0 - 0.254 - 0.258 - - 0 - 0.00%
1999-09-17 0 1.180 - - 1.180 1.180 200,000 236,000 1.1800 0.254 - - 0.254 0.254 929,116 0.2540 0.00%
1999-09-15 0 1.180 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
1999-09-14 0 1.180 - - 1.180 1.180 100,000 118,000 1.1800 0.254 - - 0.254 0.254 464,558 0.2540 0.00%
1999-09-13 0 1.180 - 1.180 - - 0 0 - 0.254 - 0.254 - - 0 - -1.67%
1999-09-10 0 1.200 - 1.200 1.200 1.200 100,000 120,000 1.2000 0.258 - 0.258 0.258 0.258 464,558 0.2583 -3.23%
1999-09-09 0 1.240 - 1.240 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1999-09-08 0 1.240 1.200 - - - 0 0 - 0.267 0.258 - - - 0 - 0.00%
1999-09-07 0 1.240 1.200 - - - 0 0 - 0.267 0.258 - - - 0 - 0.00%
1999-09-06 0 1.240 1.240 - 1.240 1.240 6,000 7,440 1.2400 0.267 0.267 - 0.267 0.267 27,873 0.2669 3.33%
1999-09-03 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 1.69%
1999-09-02 0 1.180 - 1.180 1.180 1.180 100,000 118,000 1.1800 0.254 - 0.254 0.254 0.254 464,558 0.2540 -1.67%
1999-09-01 0 1.200 - 1.200 1.180 1.220 111,000 131,220 1.1822 0.258 - 0.258 0.254 0.263 515,659 0.2545 0.00%
1999-08-31 0 1.200 1.160 1.200 - - 0 0 - 0.258 0.250 0.258 - - 0 - 0.00%
1999-08-30 0 1.200 1.180 1.200 1.200 1.200 15,400 18,460 1.1987 0.258 0.254 0.258 0.258 0.258 71,542 0.2580 0.00%
1999-08-27 0 1.200 - - 1.200 1.200 24,000 28,800 1.2000 0.258 - - 0.258 0.258 111,494 0.2583 0.00%
1999-08-26 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1999-08-25 0 1.200 - 1.200 1.200 1.200 16,000 19,200 1.2000 0.258 - 0.258 0.258 0.258 74,329 0.2583 0.00%
1999-08-24 0 1.200 1.200 - 1.200 1.200 4,000 4,800 1.2000 0.258 0.258 - 0.258 0.258 18,582 0.2583 0.00%
1999-08-23 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1999-08-20 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-19 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-18 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-17 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-16 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-13 0 1.200 - 1.220 - - 0 0 - 0.258 - 0.263 - - 0 - 0.00%
1999-08-12 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1999-08-11 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1999-08-10 0 1.200 - - 1.200 1.200 30,000 36,000 1.2000 0.258 - - 0.258 0.258 139,367 0.2583 0.00%
1999-08-09 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-06 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1999-08-05 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1999-08-04 0 1.200 1.200 - 1.200 1.200 45,000 54,000 1.2000 0.258 0.258 - 0.258 0.258 209,051 0.2583 0.00%
1999-08-03 0 1.200 1.200 - 1.200 1.200 4,000 4,800 1.2000 0.258 0.258 - 0.258 0.258 18,582 0.2583 0.00%
1999-08-02 0 1.200 1.160 - - - 0 0 - 0.258 0.250 - - - 0 - 0.00%
1999-07-30 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-07-29 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-07-28 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1999-07-27 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1999-07-26 0 1.200 1.200 - 1.200 1.200 1,000 1,200 1.2000 0.258 0.258 - 0.258 0.258 4,646 0.2583 0.00%
1999-07-23 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1999-07-22 0 1.200 1.200 - 1.200 1.200 12,000 14,400 1.2000 0.258 0.258 - 0.258 0.258 55,747 0.2583 0.00%
1999-07-21 0 1.200 1.200 - 1.200 1.200 13,000 15,600 1.2000 0.258 0.258 - 0.258 0.258 60,393 0.2583 0.00%
1999-07-20 0 1.200 - 1.200 1.200 1.200 20,000 24,000 1.2000 0.258 - 0.258 0.258 0.258 92,912 0.2583 0.00%
1999-07-19 0 1.200 - 1.200 1.200 1.200 30,000 36,000 1.2000 0.258 - 0.258 0.258 0.258 139,367 0.2583 0.00%
1999-07-16 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-07-15 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - -4.00%
1999-07-14 0 1.250 - 1.250 - - 0 0 - 0.269 - 0.269 - - 0 - -6.02%
1999-07-13 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-07-12 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-07-09 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-07-08 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1999-07-07 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-07-06 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-07-05 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-07-02 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-06-30 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1999-06-29 0 1.330 - - 1.330 1.330 200,000 266,000 1.3300 0.286 - - 0.286 0.286 929,116 0.2863 0.00%
1999-06-28 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1999-06-25 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-06-24 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1999-06-23 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-06-22 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-06-21 0 1.330 1.250 1.330 - - 0 0 - 0.286 0.269 0.286 - - 0 - 0.00%
1999-06-17 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1999-06-16 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1999-06-15 0 1.330 - 1.370 - - 0 0 - 0.286 - 0.295 - - 0 - 0.00%
1999-06-14 0 1.330 1.250 1.380 1.250 1.330 69,000 86,650 1.2558 0.286 0.269 0.297 0.269 0.286 320,545 0.2703 10.83%
1999-06-11 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1999-06-10 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1999-06-09 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-06-08 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1999-06-07 0 1.200 - 1.200 1.200 1.200 38,000 45,600 1.2000 0.258 - 0.258 0.258 0.258 176,532 0.2583 0.00%
1999-06-04 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-06-03 0 1.200 - 1.200 1.200 1.200 5,000 6,000 1.2000 0.258 - 0.258 0.258 0.258 23,228 0.2583 0.00%
1999-06-02 0 1.200 - 1.200 1.200 1.200 9,000 10,800 1.2000 0.258 - 0.258 0.258 0.258 41,810 0.2583 0.00%
1999-06-01 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1999-05-31 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1999-05-28 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1999-05-27 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1999-05-26 0 1.200 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-05-25 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - -3.23%
1999-05-24 0 1.240 - 1.240 1.240 1.240 6,000 7,300 1.2167 0.267 - 0.267 0.267 0.267 27,873 0.2619 3.33%
1999-05-21 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 4.35%
1999-05-20 0 1.150 1.150 - - - 0 0 - 0.248 0.248 - - - 0 - 4.55%
1999-05-19 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-05-18 0 1.100 1.100 - - - 0 0 - 0.237 0.237 - - - 0 - 0.00%
1999-05-17 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-05-14 0 1.100 - 1.100 - - 0 0 - 0.237 - 0.237 - - 0 - -8.33%
1999-05-13 0 1.200 - 1.200 1.200 1.200 5,000 6,000 1.2000 0.258 - 0.258 0.258 0.258 23,228 0.2583 0.00%
1999-05-12 0 1.200 1.200 - - - 0 0 - 0.258 0.258 - - - 0 - 9.09%
1999-05-11 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-05-10 0 1.100 - 1.100 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1999-05-07 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-05-06 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-05-05 0 1.100 - 1.100 - - 5,000 5,500 1.1000 0.237 - 0.237 - - 23,228 0.2368 -8.33%
1999-05-04 0 1.200 - 1.200 1.200 1.200 3,000 3,600 1.2000 0.258 - 0.258 0.258 0.258 13,937 0.2583 0.00%
1999-05-03 0 1.200 - 1.250 1.200 1.200 10,000 12,000 1.2000 0.258 - 0.269 0.258 0.258 46,456 0.2583 4.35%
1999-04-30 0 1.150 - 1.200 1.150 1.150 5,000 5,750 1.1500 0.248 - 0.258 0.248 0.248 23,228 0.2475 4.55%
1999-04-29 0 1.100 1.100 1.150 - - 0 0 - 0.237 0.237 0.248 - - 0 - 4.76%
1999-04-28 0 1.050 - 1.100 1.050 1.050 5,000 5,250 1.0500 0.226 - 0.237 0.226 0.226 23,228 0.2260 5.00%
1999-04-27 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-26 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-23 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-22 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-21 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-20 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-19 0 1.000 - 1.000 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-04-16 0 1.000 - 1.000 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-04-15 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-14 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-13 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-12 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-09 0 1.000 - 1.000 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-04-08 0 1.000 - 1.000 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-04-07 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-04-01 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-31 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-30 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-29 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-26 0 1.000 - 1.040 - - 0 0 - 0.215 - 0.224 - - 0 - 0.00%
1999-03-25 0 1.000 - 1.000 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-03-24 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-23 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-22 0 1.000 - 1.100 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
1999-03-19 0 1.000 - 1.000 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-03-18 0 1.000 - 1.100 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
1999-03-17 0 1.000 - 1.100 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
1999-03-16 0 1.000 - 1.100 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
1999-03-15 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-12 0 1.000 - 1.100 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
1999-03-11 0 1.000 - 1.100 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
1999-03-10 0 1.000 - 1.050 - - 0 0 - 0.215 - 0.226 - - 0 - 0.00%
1999-03-09 0 1.000 - 1.000 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-03-08 0 1.000 - 1.100 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
1999-03-05 0 1.000 - 1.100 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
1999-03-04 0 1.000 - 1.100 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
1999-03-03 0 1.000 - 1.000 0.800 1.000 3,000 2,600 0.8667 0.215 - 0.215 0.172 0.215 13,937 0.1866 0.00%
1999-03-02 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-03-01 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-26 0 1.000 - 1.000 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-02-25 0 1.000 - 1.000 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-02-24 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-23 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-22 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-19 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-15 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-12 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-11 0 1.000 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
1999-02-10 0 1.000 - 1.000 - - 0 0 - 0.215 - 0.215 - - 0 - -9.09%
1999-02-09 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-02-08 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-02-05 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-02-04 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-02-03 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-02-02 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-02-01 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-01-29 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-01-28 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-01-27 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-01-26 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-01-25 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-01-22 0 1.100 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-01-21 0 1.100 - 1.100 - - 0 0 - 0.237 - 0.237 - - 0 - -8.33%
1999-01-20 0 1.200 - 1.330 - - 0 0 - 0.258 - 0.286 - - 0 - 0.00%
1999-01-19 0 1.200 - 1.200 - - 0 0 - 0.258 - 0.258 - - 0 - -4.76%
1999-01-18 0 1.260 - 1.260 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
1999-01-15 0 1.260 - 1.260 - - 0 0 - 0.271 - 0.271 - - 0 - -2.33%
1999-01-14 0 1.290 - 1.290 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1999-01-13 0 1.290 - 1.290 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1999-01-12 0 1.290 - 1.300 - - 0 0 - 0.278 - 0.280 - - 0 - 0.00%
1999-01-11 0 1.290 - 1.330 - - 0 0 - 0.278 - 0.286 - - 0 - 0.00%
1999-01-08 0 1.290 - 1.290 - - 0 0 - 0.278 - 0.278 - - 0 - -0.77%
1999-01-07 0 1.300 - 1.330 - - 0 0 - 0.280 - 0.286 - - 0 - 0.00%
1999-01-06 0 1.300 - 1.300 - - 0 0 - 0.280 - 0.280 - - 0 - -0.76%
1999-01-05 0 1.310 - 1.310 - - 0 0 - 0.282 - 0.282 - - 0 - -1.50%
1999-01-04 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-12-31 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-12-30 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-12-29 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-12-28 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-12-24 0 1.330 - 1.340 - - 0 0 - 0.286 - 0.288 - - 0 - 0.00%
1998-12-23 0 1.330 - 1.340 - - 0 0 - 0.286 - 0.288 - - 0 - 0.00%
1998-12-22 0 1.330 - 1.340 - - 0 0 - 0.286 - 0.288 - - 0 - 0.00%
1998-12-21 0 1.330 - 1.340 - - 900 1,206 1.3400 0.286 - 0.288 - - 4,181 0.2884 0.00%
1998-12-18 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-12-17 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - -0.75%
1998-12-16 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-12-15 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-12-14 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-12-11 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-12-10 0 1.340 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1998-12-09 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-12-08 0 1.340 - 1.340 1.340 1.350 37,000 49,900 1.3486 0.288 - 0.288 0.288 0.291 171,886 0.2903 0.75%
1998-12-07 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-12-04 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-12-03 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-12-02 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-12-01 0 1.330 - 1.400 - - 0 0 - 0.286 - 0.301 - - 0 - 0.00%
1998-11-30 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-11-27 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-11-26 0 1.330 - 1.380 - - 0 0 - 0.286 - 0.297 - - 0 - 0.00%
1998-11-25 0 1.330 - 1.400 - - 0 0 - 0.286 - 0.301 - - 0 - 0.00%
1998-11-24 0 1.330 - 1.400 - - 0 0 - 0.286 - 0.301 - - 0 - 0.00%
1998-11-23 0 1.330 - 1.400 - - 0 0 - 0.286 - 0.301 - - 0 - 0.00%
1998-11-20 0 1.330 - 1.400 - - 0 0 - 0.286 - 0.301 - - 0 - 0.00%
1998-11-19 0 1.330 - 1.400 - - 0 0 - 0.286 - 0.301 - - 0 - 0.00%
1998-11-18 0 1.330 - 1.400 - - 0 0 - 0.286 - 0.301 - - 0 - 0.00%
1998-11-17 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-11-16 0 1.330 - 1.350 - - 0 0 - 0.286 - 0.291 - - 0 - 0.00%
1998-11-13 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-11-12 0 1.330 1.300 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1998-11-11 0 1.330 1.330 - - - 0 0 - 0.286 0.286 - - - 0 - 0.00%
1998-11-10 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-11-09 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-11-06 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-11-05 0 1.330 1.330 - 1.330 1.330 10,000 13,300 1.3300 0.286 0.286 - 0.286 0.286 46,456 0.2863 0.00%
1998-11-04 0 1.330 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-11-03 0 1.330 - 1.330 - - 0 0 - 0.286 - 0.286 - - 0 - -0.75%
1998-11-02 0 1.340 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1998-10-30 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-10-29 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-10-27 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-10-26 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-10-23 0 1.340 - 1.380 - - 0 0 - 0.288 - 0.297 - - 0 - 0.00%
1998-10-22 0 1.340 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1998-10-21 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-10-20 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-10-19 0 1.340 - 1.350 - - 0 0 - 0.288 - 0.291 - - 0 - 0.00%
1998-10-16 0 1.340 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1998-10-15 0 1.340 - 1.350 - - 0 0 - 0.288 - 0.291 - - 0 - 0.00%
1998-10-14 0 1.340 - 1.350 - - 0 0 - 0.288 - 0.291 - - 0 - 0.00%
1998-10-13 0 1.340 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1998-10-12 0 1.340 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1998-10-09 0 1.340 - 1.380 - - 0 0 - 0.288 - 0.297 - - 0 - 0.00%
1998-10-08 0 1.340 - 1.390 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1998-10-07 0 1.340 - 1.350 - - 0 0 - 0.288 - 0.291 - - 0 - 0.00%
1998-10-05 0 1.340 - 1.350 - - 0 0 - 0.288 - 0.291 - - 0 - 0.00%
1998-09-30 0 1.340 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1998-09-29 0 1.340 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1998-09-28 0 1.340 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1998-09-25 0 1.340 - 1.390 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1998-09-24 0 1.340 - 1.400 - - 0 0 - 0.288 - 0.301 - - 0 - 0.00%
1998-09-23 0 1.340 - 1.390 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1998-09-22 0 1.340 - 1.390 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1998-09-21 0 1.340 - 1.390 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1998-09-18 0 1.340 - 1.390 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1998-09-17 0 1.340 - 1.390 - - 0 0 - 0.288 - 0.299 - - 0 - 0.00%
1998-09-16 0 1.340 - 1.350 - - 0 0 - 0.288 - 0.291 - - 0 - 0.00%
1998-09-15 0 1.340 - 1.380 - - 0 0 - 0.288 - 0.297 - - 0 - 0.00%
1998-09-14 0 1.340 - 1.350 - - 0 0 - 0.288 - 0.291 - - 0 - 0.00%
1998-09-11 0 1.340 - 1.350 - - 0 0 - 0.288 - 0.291 - - 0 - 0.00%
1998-09-10 0 1.340 - 1.360 - - 0 0 - 0.288 - 0.293 - - 0 - 0.00%
1998-09-09 0 1.340 - 1.340 - - 0 0 - 0.288 - 0.288 - - 0 - -2.90%
1998-09-08 0 1.380 - 1.380 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
1998-09-07 0 1.380 - 1.410 - - 0 0 - 0.297 - 0.304 - - 0 - 0.00%
1998-09-04 0 1.380 - 1.380 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
1998-09-03 0 1.380 - 1.380 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
1998-09-02 0 1.380 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1998-09-01 0 1.380 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1998-08-31 0 1.380 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1998-08-28 0 1.380 - 1.380 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
1998-08-27 0 1.380 - 1.380 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
1998-08-26 0 1.380 1.380 - - - 0 0 - 0.297 0.297 - - - 0 - 1.47%
1998-08-25 0 1.360 1.360 - 1.320 1.360 4,000 5,360 1.3400 0.293 0.293 - 0.284 0.293 18,582 0.2884 6.25%
1998-08-24 0 1.280 1.280 - 1.240 1.280 44,000 54,680 1.2427 0.276 0.276 - 0.267 0.276 204,405 0.2675 6.67%
1998-08-21 0 1.200 1.200 - 1.160 1.200 2,000 2,360 1.1800 0.258 0.258 - 0.250 0.258 9,291 0.2540 7.14%
1998-08-20 0 1.120 1.120 - 1.120 1.180 125,000 142,200 1.1376 0.241 0.241 - 0.241 0.254 580,697 0.2449 0.00%
1998-08-19 0 1.120 - 1.120 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
1998-08-18 0 1.120 - 1.120 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
1998-08-14 0 1.120 - 1.120 - - 0 0 - 0.241 - 0.241 - - 0 - -8.20%
1998-08-13 0 1.220 - 1.220 - - 27,000 32,940 1.2200 0.263 - 0.263 - - 125,431 0.2626 -7.58%
1998-08-12 0 1.320 - 1.320 - - 0 0 - 0.284 - 0.284 - - 0 - -5.71%
1998-08-11 0 1.400 - 1.400 - - 0 0 - 0.301 - 0.301 - - 0 - -6.67%
1998-08-10 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-08-07 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-08-06 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-08-05 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-08-04 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-08-03 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-31 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-30 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-29 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-28 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-27 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-24 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-23 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-22 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-21 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-20 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-17 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-16 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-15 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-14 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-13 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-10 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-07-09 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - -1.32%
1998-07-08 0 1.520 - 1.520 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-07-07 0 1.520 - 1.520 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-07-06 0 1.520 - 1.520 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-07-03 0 1.520 - 1.520 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-07-02 0 1.520 - 1.520 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-06-30 0 1.520 - 1.520 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-06-29 0 1.520 - 1.520 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
1998-06-26 0 1.520 - 1.520 1.520 1.520 30,000 45,600 1.5200 0.327 - 0.327 0.327 0.327 139,367 0.3272 -0.65%
1998-06-25 0 1.530 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
1998-06-24 0 1.530 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
1998-06-23 0 1.530 - 1.530 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
1998-06-22 0 1.530 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
1998-06-19 0 1.530 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
1998-06-18 0 1.530 - 1.530 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
1998-06-17 0 1.530 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
1998-06-16 0 1.530 - 1.540 - - 0 0 - 0.329 - 0.331 - - 0 - 0.00%
1998-06-15 0 1.530 - 1.540 - - 0 0 - 0.329 - 0.331 - - 0 - 0.00%
1998-06-12 0 1.530 - - 1.530 1.530 99,000 151,470 1.5300 0.329 - - 0.329 0.329 459,912 0.3293 0.00%
1998-06-11 0 1.530 - 1.530 - - 0 0 - 0.329 - 0.329 - - 0 - -0.65%
1998-06-10 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-06-09 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-06-08 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-06-05 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-06-04 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-06-03 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-06-02 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-06-01 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-05-29 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-05-28 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-05-27 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-05-26 0 1.540 - 1.540 1.540 1.540 10,000 15,400 1.5400 0.331 - 0.331 0.331 0.331 46,456 0.3315 0.00%
1998-05-25 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-05-22 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-05-21 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-05-20 0 1.540 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-05-19 0 1.540 - - 1.540 1.540 3,000 4,620 1.5400 0.331 - - 0.331 0.331 13,937 0.3315 0.00%
1998-05-18 0 1.540 - 1.540 - - 0 0 - 0.331 - 0.331 - - 0 - -3.14%
1998-05-15 0 1.590 - 1.590 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
1998-05-14 0 1.590 - 1.590 - - 0 0 - 0.342 - 0.342 - - 0 - -0.62%
1998-05-13 0 1.600 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
1998-05-12 0 1.600 - 1.600 - - 0 0 - 0.344 - 0.344 - - 0 - -1.23%
1998-05-11 0 1.620 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1998-05-08 0 1.620 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1998-05-07 0 1.620 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1998-05-06 0 1.620 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1998-05-05 0 1.620 - - - - 0 0 - 0.349 - - - - 0 - 0.00%
1998-05-04 0 1.620 - 1.650 - - 0 0 - 0.349 - 0.355 - - 0 - 0.00%
1998-05-01 0 1.620 - - 1.620 1.620 1,000 1,620 1.6200 0.349 - - 0.349 0.349 4,646 0.3487 1.25%
1998-04-30 0 1.600 1.600 - 1.550 1.600 435,000 685,100 1.5749 0.344 0.344 - 0.334 0.344 2,020,827 0.3390 6.67%
1998-04-29 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-04-28 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-04-27 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-04-24 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-04-23 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-04-22 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-04-21 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-04-20 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-04-17 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-04-16 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-04-15 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-04-14 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-04-09 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-04-08 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-04-07 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-04-03 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-04-02 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-04-01 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-03-31 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
1998-03-30 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-03-27 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-03-26 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-03-25 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-03-24 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-03-23 0 1.500 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1998-03-20 0 1.500 - 1.500 - - 0 0 - 0.323 - 0.323 - - 0 - -4.46%
1998-03-19 0 1.570 - 1.570 - - 0 0 - 0.338 - 0.338 - - 0 - -4.85%
1998-03-18 0 1.650 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1998-03-17 0 1.650 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1998-03-16 0 1.650 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1998-03-13 0 1.650 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1998-03-12 0 1.650 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
1998-03-11 0 1.650 - 1.650 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
1998-03-10 0 1.650 1.610 1.650 - - 0 0 - 0.355 0.347 0.355 - - 0 - 0.00%
1998-03-09 0 1.650 - 1.650 - - 1 2 2.0000 0.355 - 0.355 - - 5 0.4305 0.00%
1998-03-06 0 1.650 - 1.650 - - 0 0 - 0.355 - 0.355 - - 0 - -2.94%
1998-03-05 0 1.700 - 1.700 - - 0 0 - 0.366 - 0.366 - - 0 - -1.16%
1998-03-04 0 1.720 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1998-03-03 0 1.720 - 1.750 - - 0 0 - 0.370 - 0.377 - - 0 - 0.00%
1998-03-02 0 1.720 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1998-02-27 0 1.720 - 1.760 - - 0 0 - 0.370 - 0.379 - - 0 - 0.00%
1998-02-26 0 1.720 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
1998-02-25 0 1.720 - 1.720 - - 0 0 - 0.370 - 0.370 - - 0 - -1.15%
1998-02-24 0 1.740 - 1.760 - - 0 0 - 0.375 - 0.379 - - 0 - 0.00%
1998-02-23 0 1.740 - 1.740 1.740 1.740 2,000 3,480 1.7400 0.375 - 0.375 0.375 0.375 9,291 0.3745 2.35%
1998-02-20 0 1.700 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1998-02-19 0 1.700 - - 1.700 1.700 20,000 34,000 1.7000 0.366 - - 0.366 0.366 92,912 0.3659 3.66%
1998-02-18 0 1.640 1.640 - - - 0 0 - 0.353 0.353 - - - 0 - 2.50%
1998-02-17 0 1.600 1.600 - - - 0 0 - 0.344 0.344 - - - 0 - 2.56%
1998-02-16 0 1.560 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
1998-02-13 0 1.560 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
1998-02-12 0 1.560 - - - - 0 0 - 0.336 - - - - 0 - 0.00%
1998-02-11 0 1.560 1.560 - 1.560 1.560 1,000 1,560 1.5600 0.336 0.336 - 0.336 0.336 4,646 0.3358 2.63%
1998-02-10 0 1.520 - - 1.520 1.520 5,000 7,600 1.5200 0.327 - - 0.327 0.327 23,228 0.3272 2.70%
1998-02-09 0 1.480 1.480 - 1.440 1.440 3,000 4,320 1.4400 0.319 0.319 - 0.310 0.310 13,937 0.3100 7.25%
1998-02-06 0 1.380 1.380 - 1.340 1.340 4,000 5,360 1.3400 0.297 0.297 - 0.288 0.288 18,582 0.2884 6.15%
1998-02-05 0 1.300 - 1.410 1.300 1.300 392,000 509,600 1.3000 0.280 - 0.304 0.280 0.280 1,821,067 0.2798 -7.80%
1998-02-04 0 1.410 - 1.410 - - 0 0 - 0.304 - 0.304 - - 0 - -2.76%
1998-02-03 0 1.450 - 1.450 1.450 1.450 20,000 29,000 1.4500 0.312 - 0.312 0.312 0.312 92,912 0.3121 -2.68%
1998-02-02 0 1.490 - 1.490 1.490 1.490 25,000 37,250 1.4900 0.321 - 0.321 0.321 0.321 116,139 0.3207 0.00%
1998-01-27 0 1.490 - 1.490 1.490 1.490 20,000 29,800 1.4900 0.321 - 0.321 0.321 0.321 92,912 0.3207 0.00%
1998-01-26 0 1.490 - 1.490 1.490 1.490 20,000 29,800 1.4900 0.321 - 0.321 0.321 0.321 92,912 0.3207 -0.67%
1998-01-23 0 1.500 - 1.520 1.500 1.500 10,000 15,000 1.5000 0.323 - 0.327 0.323 0.323 46,456 0.3229 -5.06%
1998-01-22 0 1.580 - 1.580 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1998-01-21 0 1.580 - 1.580 - - 0 0 - 0.340 - 0.340 - - 0 - -1.25%
1998-01-20 0 1.600 - 1.600 - - 0 0 - 0.344 - 0.344 - - 0 - -3.61%
1998-01-19 0 1.660 - 1.660 1.660 1.660 10,000 16,600 1.6600 0.357 - 0.357 0.357 0.357 46,456 0.3573 -1.78%
1998-01-16 0 1.690 - 1.690 - - 0 0 - 0.364 - 0.364 - - 0 - -0.59%
1998-01-15 0 1.700 - 1.700 - - 0 0 - 0.366 - 0.366 - - 0 - -10.53%
1998-01-14 0 1.900 - 1.900 1.830 2.000 100,000 191,500 1.9150 0.409 - 0.409 0.394 0.431 464,558 0.4122 3.83%
1998-01-13 0 1.830 - 1.830 1.900 1.900 5,000 9,500 1.9000 0.394 - 0.394 0.409 0.409 23,228 0.4090 -2.66%
1998-01-12 0 1.880 - 1.880 - - 0 0 - 0.405 - 0.405 - - 0 - -2.08%
1998-01-09 0 1.920 - 1.920 - - 0 0 - 0.413 - 0.413 - - 0 - -0.52%
1998-01-08 0 1.930 - 1.930 - - 0 0 - 0.415 - 0.415 - - 0 - -2.03%
1998-01-07 0 1.970 - 1.970 - - 0 0 - 0.424 - 0.424 - - 0 - -1.50%
1998-01-06 0 2.000 - 2.000 1.850 2.000 20,000 38,640 1.9320 0.431 - 0.431 0.398 0.431 92,912 0.4159 8.11%
1998-01-05 0 1.850 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1998-01-02 0 1.850 - 1.850 - - 0 0 - 0.398 - 0.398 - - 0 - -2.63%
1997-12-31 0 1.900 - 1.900 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
1997-12-30 0 1.900 - 1.900 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
1997-12-29 0 1.900 - 1.900 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
1997-12-24 0 1.900 - 1.900 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
1997-12-23 0 1.900 - 1.900 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
1997-12-22 0 1.900 - 1.900 - - 0 0 - 0.409 - 0.409 - - 0 - -5.00%
1997-12-19 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-12-18 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - -4.76%
1997-12-17 0 2.100 - 2.100 2.100 2.100 2,000 4,200 2.1000 0.452 - 0.452 0.452 0.452 9,291 0.4520 5.00%
1997-12-16 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-12-15 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-12-12 0 2.000 2.000 - 1.840 2.000 12,000 23,180 1.9317 0.431 0.431 - 0.396 0.431 55,747 0.4158 11.11%
1997-12-11 0 1.800 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1997-12-10 0 1.800 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1997-12-09 0 1.800 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1997-12-08 0 1.800 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1997-12-05 0 1.800 - 1.840 - - 0 0 - 0.387 - 0.396 - - 0 - 0.00%
1997-12-04 0 1.800 - 1.800 1.800 1.800 2,000 3,600 1.8000 0.387 - 0.387 0.387 0.387 9,291 0.3875 -10.00%
1997-12-03 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-12-02 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-12-01 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-28 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-27 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-26 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-11-25 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-24 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-21 0 2.000 - 2.200 - - 0 0 - 0.431 - 0.474 - - 0 - 0.00%
1997-11-20 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-19 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-18 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-17 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-14 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-13 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-12 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-11 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-10 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-07 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-06 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-05 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-11-04 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-11-03 0 2.000 - 2.200 - - 0 0 - 0.431 - 0.474 - - 0 - 0.00%
1997-10-31 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-10-30 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-10-29 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-10-28 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-10-27 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-10-24 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-10-23 0 2.000 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1997-10-22 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-10-21 0 2.000 - 2.000 - - 0 0 - 0.431 - 0.431 - - 0 - -4.76%
1997-10-20 0 2.100 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1997-10-17 0 2.100 - 2.200 - - 0 0 - 0.452 - 0.474 - - 0 - 0.00%
1997-10-16 0 2.100 - 2.100 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1997-10-15 0 2.100 - 2.200 - - 0 0 - 0.452 - 0.474 - - 0 - 0.00%
1997-10-14 0 2.100 - 2.200 - - 0 0 - 0.452 - 0.474 - - 0 - 0.00%
1997-10-13 0 2.100 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1997-10-09 0 2.100 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1997-10-08 0 2.100 - 2.100 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1997-10-07 0 2.100 - 2.100 - - 0 0 - 0.452 - 0.452 - - 0 - -4.55%
1997-10-06 0 2.200 - 2.200 2.200 2.200 50,000 110,000 2.2000 0.474 - 0.474 0.474 0.474 232,279 0.4736 4.76%
1997-10-03 0 2.100 2.100 2.200 - - 0 0 - 0.452 0.452 0.474 - - 0 - 0.00%
1997-09-30 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 0.452 0.452 - 0.452 0.452 9,291 0.4520 0.00%
1997-09-29 0 2.100 2.100 2.200 - - 0 0 - 0.452 0.452 0.474 - - 0 - 0.00%
1997-09-26 0 2.100 2.100 2.200 2.100 2.100 81,000 170,100 2.1000 0.452 0.452 0.474 0.452 0.452 376,292 0.4520 0.00%
1997-09-25 0 2.100 2.100 - - - 0 0 - 0.452 0.452 - - - 0 - 0.00%
1997-09-24 0 2.100 2.000 2.100 - - 0 0 - 0.452 0.431 0.452 - - 0 - 0.00%
1997-09-23 0 2.100 2.000 - - - 0 0 - 0.452 0.431 - - - 0 - 0.00%
1997-09-22 0 2.100 2.000 - 2.100 2.100 20,000 42,000 2.1000 0.452 0.431 - 0.452 0.452 92,912 0.4520 -4.55%
1997-09-19 0 2.200 2.100 - 2.100 2.200 11,000 24,100 2.1909 0.474 0.452 - 0.452 0.474 51,101 0.4716 0.00%
1997-09-18 0 2.200 - 2.300 - - 0 0 - 0.474 - 0.495 - - 0 - 0.00%
1997-09-16 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1997-09-15 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1997-09-12 0 2.200 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1997-09-11 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1997-09-10 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1997-09-09 0 2.200 - - 2.200 2.200 20,000 44,000 2.2000 0.474 - - 0.474 0.474 92,912 0.4736 4.76%
1997-09-08 0 2.100 - 2.200 - - 0 0 - 0.452 - 0.474 - - 0 - 0.00%
1997-09-05 0 2.100 - 2.200 - - 0 0 - 0.452 - 0.474 - - 0 - 0.00%
1997-09-04 0 2.100 - 2.200 - - 0 0 - 0.452 - 0.474 - - 0 - 0.00%
1997-09-03 0 2.100 2.100 2.200 2.100 2.100 15,000 31,500 2.1000 0.452 0.452 0.474 0.452 0.452 69,684 0.4520 0.00%
1997-09-02 0 2.100 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1997-09-01 0 2.100 - 2.200 - - 0 0 - 0.452 - 0.474 - - 0 - 0.00%
1997-08-29 0 2.100 - 2.200 2.100 2.100 20,000 42,000 2.1000 0.452 - 0.474 0.452 0.452 92,912 0.4520 -3.45%
1997-08-28 0 2.175 - 2.175 2.200 2.200 35,000 77,000 2.2000 0.468 - 0.468 0.474 0.474 162,595 0.4736 0.00%
1997-08-27 0 2.175 - 2.175 2.200 2.200 10,000 22,000 2.2000 0.468 - 0.468 0.474 0.474 46,456 0.4736 -1.14%
1997-08-26 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1997-08-25 0 2.200 2.100 2.200 - - 0 0 - 0.474 0.452 0.474 - - 0 - 0.00%
1997-08-22 0 2.200 - 2.200 2.200 2.200 200,000 440,000 2.2000 0.474 - 0.474 0.474 0.474 929,116 0.4736 0.00%
1997-08-21 0 2.200 - 2.300 - - 0 0 - 0.474 - 0.495 - - 0 - 0.00%
1997-08-20 0 2.200 2.150 2.250 2.200 2.200 11,000 24,200 2.2000 0.474 0.463 0.484 0.474 0.474 51,101 0.4736 0.00%
1997-08-19 0 2.200 - 2.275 - - 0 0 - 0.474 - 0.490 - - 0 - 0.00%
1997-08-15 0 2.200 - 2.300 2.200 2.200 260,000 572,000 2.2000 0.474 - 0.495 0.474 0.474 1,207,850 0.4736 0.00%
1997-08-14 0 2.200 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1997-08-13 0 2.200 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1997-08-12 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1997-08-11 0 2.200 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1997-08-08 0 2.200 2.125 2.200 2.200 2.200 99,000 217,800 2.2000 0.474 0.457 0.474 0.474 0.474 459,912 0.4736 0.00%
1997-08-07 0 2.200 2.200 - - - 0 0 - 0.474 0.474 - - - 0 - 0.00%
1997-08-06 0 2.200 2.200 - - - 0 0 - 0.474 0.474 - - - 0 - 2.33%
1997-08-05 0 2.150 2.150 - 2.075 2.150 16,000 33,275 2.0797 0.463 0.463 - 0.447 0.463 74,329 0.4477 3.61%
1997-08-04 0 2.075 2.075 - - - 0 0 - 0.447 0.447 - - - 0 - 2.47%
1997-08-01 0 2.025 2.025 - 2.000 2.200 43,000 91,900 2.1372 0.436 0.436 - 0.431 0.474 199,760 0.4601 -7.95%
1997-07-31 0 2.200 2.100 2.200 - - 0 0 - 0.474 0.452 0.474 - - 0 - 0.00%
1997-07-30 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1997-07-29 0 2.200 2.200 2.300 - - 0 0 - 0.474 0.474 0.495 - - 0 - 0.00%
1997-07-28 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1997-07-25 0 2.200 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1997-07-24 0 2.200 2.200 2.300 2.200 2.200 744,000 1,636,800 2.2000 0.474 0.474 0.495 0.474 0.474 3,456,310 0.4736 -4.35%
1997-07-23 0 2.300 2.200 2.300 2.200 2.300 70,000 155,000 2.2143 0.495 0.474 0.495 0.474 0.495 325,190 0.4766 2.22%
1997-07-22 0 2.250 2.200 - 2.250 2.250 15,000 33,750 2.2500 0.484 0.474 - 0.484 0.484 69,684 0.4843 -4.26%
1997-07-21 0 2.350 2.300 2.350 2.350 2.350 120,000 282,000 2.3500 0.506 0.495 0.506 0.506 0.506 557,469 0.5059 2.17%
1997-07-18 0 2.300 2.275 2.325 2.300 2.300 11,000 25,300 2.3000 0.495 0.490 0.500 0.495 0.495 51,101 0.4951 2.22%
1997-07-17 0 2.250 2.250 - - - 0 0 - 0.484 0.484 - - - 0 - 0.00%
1997-07-16 0 2.250 2.250 - - - 0 0 - 0.484 0.484 - - - 0 - 2.27%
1997-07-15 0 2.200 2.200 2.400 2.200 2.200 67,000 147,400 2.2000 0.474 0.474 0.517 0.474 0.474 311,254 0.4736 -8.33%
1997-07-14 0 2.400 2.200 2.400 2.250 2.400 105,000 239,500 2.2810 0.517 0.474 0.517 0.484 0.517 487,786 0.4910 4.35%
1997-07-11 0 2.300 2.250 - - - 0 0 - 0.495 0.484 - - - 0 - 0.00%
1997-07-10 0 2.300 2.200 2.300 - - 0 0 - 0.495 0.474 0.495 - - 0 - 0.00%
1997-07-09 0 2.300 2.250 2.300 2.225 2.300 24,000 54,900 2.2875 0.495 0.484 0.495 0.479 0.495 111,494 0.4924 -2.13%
1997-07-08 0 2.350 2.325 2.350 2.300 2.350 204,000 472,200 2.3147 0.506 0.500 0.506 0.495 0.506 947,698 0.4983 2.17%
1997-07-07 0 2.300 2.200 2.300 2.000 2.300 118,000 260,225 2.2053 0.495 0.474 0.495 0.431 0.495 548,178 0.4747 8.24%
1997-07-04 0 2.125 2.125 - - - 0 0 - 0.457 0.457 - - - 0 - 0.00%
1997-07-03 0 2.125 2.125 - - - 10,000,000 19,000,000 1.9000 0.457 0.457 - - - 46,455,783 0.4090 0.00%
1997-06-27 0 2.125 2.125 - - - 0 0 - 0.457 0.457 - - - 0 - 1.19%
1997-06-26 0 2.100 2.100 - - - 0 0 - 0.452 0.452 - - - 0 - 3.70%
1997-06-25 0 2.025 2.025 - - - 0 0 - 0.436 0.436 - - - 0 - 1.25%
1997-06-24 0 2.000 2.000 - - - 0 0 - 0.431 0.431 - - - 0 - 0.00%
1997-06-23 0 2.000 2.000 - - - 0 0 - 0.431 0.431 - - - 0 - 0.00%
1997-06-20 0 2.000 2.000 - - - 0 0 - 0.431 0.431 - - - 0 - 0.00%
1997-06-19 0 2.000 2.000 - 2.000 2.000 1,000 2,000 2.0000 0.431 0.431 - 0.431 0.431 4,646 0.4305 0.00%
1997-06-18 0 2.000 2.000 - 2.000 2.000 1,000 2,000 2.0000 0.431 0.431 - 0.431 0.431 4,646 0.4305 -1.23%
1997-06-17 0 2.025 2.000 - 2.025 2.025 5,000 10,125 2.0250 0.436 0.431 - 0.436 0.436 23,228 0.4359 0.00%
1997-06-16 0 2.025 2.000 - - - 0 0 - 0.436 0.431 - - - 0 - 0.00%
1997-06-13 0 2.025 2.000 - - - 0 0 - 0.436 0.431 - - - 0 - 0.00%
1997-06-12 0 2.025 2.000 - - - 0 0 - 0.436 0.431 - - - 0 - 0.00%
1997-06-11 0 2.025 2.000 - - - 0 0 - 0.436 0.431 - - - 0 - 0.00%
1997-06-10 0 2.025 2.025 - - - 0 0 - 0.436 0.436 - - - 0 - 1.25%
1997-06-06 0 2.000 2.000 - - - 0 0 - 0.431 0.431 - - - 0 - 0.00%
1997-06-05 0 2.000 2.000 - 2.000 2.000 2,000 4,000 2.0000 0.431 0.431 - 0.431 0.431 9,291 0.4305 0.00%
1997-06-04 0 2.000 2.000 - - - 0 0 - 0.431 0.431 - - - 0 - 0.00%
1997-06-03 0 2.000 2.000 - 2.000 2.000 44,000 88,000 2.0000 0.431 0.431 - 0.431 0.431 204,405 0.4305 0.00%
1997-06-02 0 2.000 2.000 2.100 2.000 2.000 10,000 20,000 2.0000 0.431 0.431 0.452 0.431 0.431 46,456 0.4305 0.00%
1997-05-30 0 2.000 2.000 2.100 2.000 2.000 2,000 4,000 2.0000 0.431 0.431 0.452 0.431 0.431 9,291 0.4305 -4.76%
1997-05-29 0 2.100 - 2.100 - - 0 0 - 0.452 - 0.452 - - 0 - -1.18%
1997-05-28 0 2.125 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1997-05-27 0 2.125 - 2.125 - - 0 0 - 0.457 - 0.457 - - 0 - -3.41%
1997-05-26 0 2.200 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1997-05-23 0 2.200 - 2.200 - - 0 0 - 0.474 - 0.474 - - 0 - -2.22%
1997-05-22 0 2.250 - 2.250 - - 0 0 - 0.484 - 0.484 - - 0 - 0.00%
1997-05-21 0 2.250 - 2.250 - - 0 0 - 0.484 - 0.484 - - 0 - -2.17%
1997-05-20 0 2.300 - 2.350 - - 2,000 4,300 2.1500 0.495 - 0.506 - - 9,291 0.4628 0.00%
1997-05-19 0 2.300 - - - - 0 0 - 0.495 - - - - 0 - 0.00%
1997-05-16 0 2.300 - - - - 0 0 - 0.495 - - - - 0 - 0.00%
1997-05-15 0 2.300 - - - - 0 0 - 0.495 - - - - 0 - 0.00%
1997-05-14 0 2.300 - 2.350 - - 0 0 - 0.495 - 0.506 - - 0 - 0.00%
1997-05-13 0 2.300 - 2.300 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
1997-05-12 0 2.300 2.200 2.400 - - 0 0 - 0.495 0.474 0.517 - - 0 - 0.00%
1997-05-09 0 2.300 - 2.400 - - 0 0 - 0.495 - 0.517 - - 0 - 0.00%
1997-05-08 0 2.300 2.200 2.400 - - 0 0 - 0.495 0.474 0.517 - - 0 - 0.00%
1997-05-07 0 2.300 2.275 2.400 - - 0 0 - 0.495 0.490 0.517 - - 0 - 0.00%
1997-05-06 0 2.300 2.300 2.400 2.300 2.300 2,000 4,600 2.3000 0.495 0.495 0.517 0.495 0.495 9,291 0.4951 -2.13%
1997-05-05 0 2.350 2.300 2.400 - - 0 0 - 0.506 0.495 0.517 - - 0 - 0.00%
1997-05-02 0 2.350 - 2.400 2.350 2.400 420,000 997,200 2.3743 0.506 - 0.517 0.506 0.517 1,951,143 0.5111 0.00%
1997-05-01 0 2.350 2.350 2.400 2.350 2.350 33,000 77,550 2.3500 0.506 0.506 0.517 0.506 0.506 153,304 0.5059 -1.05%
1997-04-30 0 2.375 2.350 2.400 2.375 2.375 400,000 950,000 2.3750 0.511 0.506 0.517 0.511 0.511 1,858,231 0.5112 0.00%
1997-04-29 0 2.375 2.375 2.400 - - 0 0 - 0.511 0.511 0.517 - - 0 - 0.00%
1997-04-28 0 2.375 - - - - 0 0 - 0.511 - - - - 0 - 0.00%
1997-04-25 0 2.375 2.300 2.400 2.375 2.375 200,000 475,000 2.3750 0.511 0.495 0.517 0.511 0.511 929,116 0.5112 -1.04%
1997-04-24 0 2.400 2.300 2.400 2.400 2.400 100,000 240,000 2.4000 0.517 0.495 0.517 0.517 0.517 464,558 0.5166 0.00%
1997-04-23 0 2.400 - - 2.400 2.400 200,000 480,000 2.4000 0.517 - - 0.517 0.517 929,116 0.5166 0.00%
1997-04-22 0 2.400 2.350 - - - 0 0 - 0.517 0.506 - - - 0 - 0.00%
1997-04-21 0 2.400 2.350 - - - 0 0 - 0.517 0.506 - - - 0 - 0.00%
1997-04-18 0 2.400 - 2.400 - - 0 0 - 0.517 - 0.517 - - 0 - 0.00%
1997-04-17 0 2.400 2.400 2.500 - - 3,000,000 6,600,000 2.2000 0.517 0.517 0.538 - - 13,936,735 0.4736 0.00%
1997-04-16 0 2.400 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1997-04-15 0 2.400 2.350 2.500 - - 0 0 - 0.517 0.506 0.538 - - 0 - 0.00%
1997-04-14 0 2.400 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1997-04-11 0 2.400 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1997-04-10 0 2.400 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1997-04-09 0 2.400 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1997-04-08 0 2.400 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1997-04-07 0 2.400 2.350 - - - 6,000,000 14,700,000 2.4500 0.517 0.506 - - - 27,873,470 0.5274 0.00%
1997-04-04 0 2.400 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1997-04-03 0 2.400 2.350 - 2.400 2.400 70,000 168,000 2.4000 0.517 0.506 - 0.517 0.517 325,190 0.5166 0.00%
1997-04-02 0 2.400 2.350 2.450 2.400 2.450 150,000 362,500 2.4167 0.517 0.506 0.527 0.517 0.527 696,837 0.5202 -4.00%
1997-04-01 0 2.500 2.450 2.500 2.500 2.500 110,000 275,000 2.5000 0.538 0.527 0.538 0.538 0.538 511,014 0.5381 -3.85%
1997-03-27 0 2.600 - 2.600 - - 0 0 - 0.560 - 0.560 - - 0 - -3.70%
1997-03-26 0 2.700 2.650 2.700 - - 0 0 - 0.581 0.570 0.581 - - 0 - 0.00%
1997-03-25 0 2.700 2.650 2.700 - - 0 0 - 0.581 0.570 0.581 - - 0 - 0.00%
1997-03-24 0 2.700 2.650 - - - 0 0 - 0.581 0.570 - - - 0 - 0.00%
1997-03-21 0 2.700 2.700 - 2.700 2.700 38,000 102,600 2.7000 0.581 0.581 - 0.581 0.581 176,532 0.5812 0.00%
1997-03-20 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1997-03-19 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1997-03-18 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1997-03-17 0 2.700 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
1997-03-14 0 2.700 2.700 - 2.700 2.700 44,000 118,800 2.7000 0.581 0.581 - 0.581 0.581 204,405 0.5812 0.00%
1997-03-13 0 2.700 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
1997-03-12 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1997-03-11 0 2.700 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
1997-03-10 0 2.700 2.700 2.750 - - 0 0 - 0.581 0.581 0.592 - - 0 - 0.00%
1997-03-07 0 2.700 2.700 - 2.700 2.700 20,000 54,000 2.7000 0.581 0.581 - 0.581 0.581 92,912 0.5812 0.00%
1997-03-06 0 2.700 2.700 - - - 0 0 - 0.581 0.581 - - - 0 - 0.00%
1997-03-05 0 2.700 2.700 - 2.700 2.700 20,000 54,000 2.7000 0.581 0.581 - 0.581 0.581 92,912 0.5812 0.00%
1997-03-04 0 2.700 2.700 - 2.700 2.700 148,000 399,600 2.7000 0.581 0.581 - 0.581 0.581 687,546 0.5812 0.00%
1997-03-03 0 2.700 - 2.700 - - 8,000 21,600 2.7000 0.581 - 0.581 - - 37,165 0.5812 0.00%
1997-02-28 0 2.700 2.700 - 2.650 2.700 40,000 107,500 2.6875 0.581 0.581 - 0.570 0.581 185,823 0.5785 0.00%
1997-02-27 0 2.700 2.700 - 2.700 2.700 4,000 10,800 2.7000 0.581 0.581 - 0.581 0.581 18,582 0.5812 0.00%
1997-02-26 0 2.700 2.700 - - - 0 0 - 0.581 0.581 - - - 0 - 0.93%
1997-02-25 0 2.675 2.675 - 2.675 2.675 10,000 26,750 2.6750 0.576 0.576 - 0.576 0.576 46,456 0.5758 0.00%
1997-02-24 0 2.675 2.675 - - - 0 0 - 0.576 0.576 - - - 0 - 0.94%
1997-02-21 0 2.650 2.650 - 2.650 2.650 4,000 10,600 2.6500 0.570 0.570 - 0.570 0.570 18,582 0.5704 0.00%
1997-02-20 0 2.650 2.650 - - - 0 0 - 0.570 0.570 - - - 0 - 1.92%
1997-02-19 0 2.600 2.600 - - - 0 0 - 0.560 0.560 - - - 0 - 0.00%
1997-02-18 0 2.600 2.600 - 2.600 2.600 3,000 7,800 2.6000 0.560 0.560 - 0.560 0.560 13,937 0.5597 0.00%
1997-02-17 0 2.600 2.600 - 2.600 2.600 51,000 132,600 2.6000 0.560 0.560 - 0.560 0.560 236,924 0.5597 0.00%
1997-02-14 0 2.600 2.575 - 2.600 2.600 100,000 260,000 2.6000 0.560 0.554 - 0.560 0.560 464,558 0.5597 0.00%
1997-02-13 0 2.600 - - 2.600 2.625 135,000 353,125 2.6157 0.560 - - 0.560 0.565 627,153 0.5631 -0.95%
1997-02-12 0 2.625 2.625 - 2.625 2.650 215,000 566,875 2.6366 0.565 0.565 - 0.565 0.570 998,799 0.5676 -0.94%
1997-02-11 0 2.650 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1997-02-10 0 2.650 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1997-02-05 0 2.650 2.625 2.675 2.650 2.650 150,000 397,500 2.6500 0.570 0.565 0.576 0.570 0.570 696,837 0.5704 0.00%
1997-02-04 0 2.650 2.650 2.675 - - 0 0 - 0.570 0.570 0.576 - - 0 - 0.00%
1997-02-03 0 2.650 2.650 2.675 2.650 2.650 4,000 10,600 2.6500 0.570 0.570 0.576 0.570 0.570 18,582 0.5704 0.00%
1997-01-31 0 2.650 2.625 2.675 2.650 2.650 200,900 532,250 2.6493 0.570 0.565 0.576 0.570 0.570 933,297 0.5703 0.00%
1997-01-30 0 2.650 - - 2.650 2.650 100,000 265,000 2.6500 0.570 - - 0.570 0.570 464,558 0.5704 1.92%
1997-01-29 0 2.600 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-01-28 0 2.600 2.600 - 2.600 2.600 1,000 2,600 2.6000 0.560 0.560 - 0.560 0.560 4,646 0.5597 -0.95%
1997-01-27 0 2.625 2.600 - - - 0 0 - 0.565 0.560 - - - 0 - 0.00%
1997-01-24 0 2.625 2.600 2.625 2.600 2.650 275,000 725,000 2.6364 0.565 0.560 0.565 0.560 0.570 1,277,534 0.5675 -0.94%
1997-01-23 0 2.650 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1997-01-22 0 2.650 - 2.650 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1997-01-21 0 2.650 - 2.650 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1997-01-20 0 2.650 2.650 2.675 - - 0 0 - 0.570 0.570 0.576 - - 0 - 0.00%
1997-01-17 0 2.650 2.600 - - - 0 0 - 0.570 0.560 - - - 0 - 0.00%
1997-01-16 0 2.650 2.550 - 2.550 2.650 260,000 675,300 2.5973 0.570 0.549 - 0.549 0.570 1,207,850 0.5591 0.00%
1997-01-15 0 2.650 2.550 - 2.650 2.650 4,000 10,600 2.6500 0.570 0.549 - 0.570 0.570 18,582 0.5704 0.00%
1997-01-14 0 2.650 - 2.650 2.675 2.675 71,000 189,925 2.6750 0.570 - 0.570 0.576 0.576 329,836 0.5758 -0.93%
1997-01-13 0 2.675 - 2.675 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1997-01-10 0 2.675 - 2.675 - - 0 0 - 0.576 - 0.576 - - 0 - -0.93%
1997-01-09 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1997-01-08 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1997-01-07 0 2.700 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
1997-01-06 0 2.700 2.650 - - - 0 0 - 0.581 0.570 - - - 0 - 0.00%
1997-01-03 0 2.700 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
1997-01-02 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1996-12-31 0 2.700 2.650 2.900 2.700 2.750 3,037,000 8,768,050 2.8871 0.581 0.570 0.624 0.581 0.592 14,108,621 0.6215 -1.82%
1996-12-30 0 2.750 2.750 2.875 2.750 2.750 9,000 24,750 2.7500 0.592 0.592 0.619 0.592 0.592 41,810 0.5920 -3.51%
1996-12-27 0 2.850 2.750 2.900 - - 0 0 - 0.613 0.592 0.624 - - 0 - 0.00%
1996-12-24 0 2.850 - 2.900 - - 0 0 - 0.613 - 0.624 - - 0 - 0.00%
1996-12-23 0 2.850 2.800 2.900 2.850 2.850 20,000 57,000 2.8500 0.613 0.603 0.624 0.613 0.613 92,912 0.6135 -1.72%
1996-12-20 0 2.900 2.850 2.900 - - 0 0 - 0.624 0.613 0.624 - - 0 - 0.00%
1996-12-19 0 2.900 2.850 2.900 2.850 2.900 158,000 457,800 2.8975 0.624 0.613 0.624 0.613 0.624 734,001 0.6237 1.75%
1996-12-18 0 2.850 2.850 2.900 2.850 2.900 130,000 376,125 2.8933 0.613 0.613 0.624 0.613 0.624 603,925 0.6228 -3.39%
1996-12-17 0 2.950 2.900 2.950 2.950 2.950 20,000 59,000 2.9500 0.635 0.624 0.635 0.635 0.635 92,912 0.6350 -0.84%
1996-12-16 0 2.975 2.900 3.000 2.975 2.975 18,000 53,550 2.9750 0.640 0.624 0.646 0.640 0.640 83,620 0.6404 0.00%
1996-12-13 0 2.975 - 2.975 - - 1,000 2,975 2.9750 0.640 - 0.640 - - 4,646 0.6404 0.00%
1996-12-12 0 2.975 - 2.975 2.975 2.975 2,000 5,950 2.9750 0.640 - 0.640 0.640 0.640 9,291 0.6404 0.00%
1996-12-11 0 2.975 - 2.975 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1996-12-10 0 2.975 - 2.975 2.975 3.000 35,000 104,625 2.9893 0.640 - 0.640 0.640 0.646 162,595 0.6435 0.85%
1996-12-09 0 2.950 2.900 2.975 2.950 2.950 5,000 14,750 2.9500 0.635 0.624 0.640 0.635 0.635 23,228 0.6350 1.72%
1996-12-06 0 2.900 2.900 2.925 2.900 2.900 10,000 29,000 2.9000 0.624 0.624 0.630 0.624 0.624 46,456 0.6242 0.00%
1996-12-05 0 2.900 2.850 3.000 - - 0 0 - 0.624 0.613 0.646 - - 0 - 0.00%
1996-12-04 0 2.900 2.850 3.000 2.850 2.900 75,000 216,525 2.8870 0.624 0.613 0.646 0.613 0.624 348,418 0.6215 0.00%
1996-12-03 0 2.900 2.850 2.900 2.850 2.900 48,000 138,300 2.8813 0.624 0.613 0.624 0.613 0.624 222,988 0.6202 3.57%
1996-12-02 0 2.800 2.775 2.800 2.800 2.800 38,000 106,400 2.8000 0.603 0.597 0.603 0.603 0.603 176,532 0.6027 0.00%
1996-11-29 0 2.800 2.800 2.875 2.775 2.775 100,000 277,500 2.7750 0.603 0.603 0.619 0.597 0.597 464,558 0.5973 0.90%
1996-11-28 0 2.775 2.750 2.850 2.775 2.900 180,000 501,800 2.7878 0.597 0.592 0.613 0.597 0.624 836,204 0.6001 0.00%
1996-11-27 0 2.775 2.700 - - - 0 0 - 0.597 0.581 - - - 0 - 0.00%
1996-11-26 0 2.775 2.775 - 2.775 2.775 5,000 13,875 2.7750 0.597 0.597 - 0.597 0.597 23,228 0.5973 0.91%
1996-11-25 0 2.750 2.750 - 2.725 2.750 11,000 30,225 2.7477 0.592 0.592 - 0.587 0.592 51,101 0.5915 0.00%
1996-11-22 0 2.750 2.750 2.800 2.725 2.775 60,000 164,750 2.7458 0.592 0.592 0.603 0.587 0.597 278,735 0.5911 0.00%
1996-11-21 0 2.750 2.700 2.750 2.700 2.750 134,000 368,200 2.7478 0.592 0.581 0.592 0.581 0.592 622,507 0.5915 0.00%
1996-11-20 0 2.750 2.600 2.800 2.500 2.750 258,000 704,500 2.7306 0.592 0.560 0.603 0.538 0.592 1,198,559 0.5878 5.77%
1996-11-19 0 2.600 2.600 2.700 2.600 2.600 4,000 10,400 2.6000 0.560 0.560 0.581 0.560 0.560 18,582 0.5597 0.00%
1996-11-18 0 2.600 2.600 - - - 0 0 - 0.560 0.560 - - - 0 - 0.00%
1996-11-15 0 2.600 2.600 2.750 - - 0 0 - 0.560 0.560 0.592 - - 0 - 0.00%
1996-11-14 0 2.600 2.600 - 2.600 2.600 20,000 52,000 2.6000 0.560 0.560 - 0.560 0.560 92,912 0.5597 0.00%
1996-11-13 0 2.600 2.600 2.750 2.600 2.600 6,000 15,600 2.6000 0.560 0.560 0.592 0.560 0.560 27,873 0.5597 0.00%
1996-11-12 0 2.600 2.600 - 2.550 2.600 154,000 395,400 2.5675 0.560 0.560 - 0.549 0.560 715,419 0.5527 1.96%
1996-11-11 0 2.550 2.500 2.550 2.550 2.550 25,000 63,750 2.5500 0.549 0.538 0.549 0.549 0.549 116,139 0.5489 0.99%
1996-11-08 0 2.525 2.500 2.525 2.550 2.600 221,000 564,550 2.5545 0.544 0.538 0.544 0.549 0.560 1,026,673 0.5499 -0.98%
1996-11-07 0 2.550 2.550 2.600 2.550 2.600 500,000 1,279,050 2.5581 0.549 0.549 0.560 0.549 0.560 2,322,789 0.5507 -1.92%
1996-11-06 0 2.600 2.600 - 2.500 2.600 401,000 1,002,600 2.5002 0.560 0.560 - 0.538 0.560 1,862,877 0.5382 4.00%
1996-11-05 0 2.500 2.450 - - - 0 0 - 0.538 0.527 - - - 0 - 0.00%
1996-11-04 0 2.500 2.500 2.750 - - 0 0 - 0.538 0.538 0.592 - - 0 - 0.00%
1996-11-01 0 2.500 2.500 - 2.500 2.500 1,000 2,500 2.5000 0.538 0.538 - 0.538 0.538 4,646 0.5381 -3.85%
1996-10-31 0 2.600 - 2.600 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1996-10-30 0 2.600 - 2.600 - - 0 0 - 0.560 - 0.560 - - 0 - -3.70%
1996-10-29 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1996-10-28 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1996-10-25 0 2.700 - 2.700 2.700 2.700 13,000 35,100 2.7000 0.581 - 0.581 0.581 0.581 60,393 0.5812 -1.82%
1996-10-24 0 2.750 - 2.750 2.750 2.750 5,000 13,750 2.7500 0.592 - 0.592 0.592 0.592 23,228 0.5920 1.85%
1996-10-23 0 2.700 - 2.750 2.700 2.700 71,000 191,700 2.7000 0.581 - 0.592 0.581 0.581 329,836 0.5812 -1.82%
1996-10-22 0 2.750 - 2.750 2.700 2.750 132,000 362,850 2.7489 0.592 - 0.592 0.581 0.592 613,216 0.5917 1.85%
1996-10-18 0 2.700 - 2.700 2.700 2.700 61,000 164,700 2.7000 0.581 - 0.581 0.581 0.581 283,380 0.5812 0.00%
1996-10-17 0 2.700 - 2.750 - - 0 0 - 0.581 - 0.592 - - 0 - 0.00%
1996-10-16 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1996-10-15 0 2.700 2.600 2.700 2.700 2.700 6,000 16,200 2.7000 0.581 0.560 0.581 0.581 0.581 27,873 0.5812 0.00%
1996-10-14 0 2.700 - 2.700 2.700 2.750 11,000 29,750 2.7045 0.581 - 0.581 0.581 0.592 51,101 0.5822 0.00%
1996-10-11 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1996-10-10 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1996-10-09 0 2.700 - 2.700 2.700 2.700 10,000 27,000 2.7000 0.581 - 0.581 0.581 0.581 46,456 0.5812 0.00%
1996-10-08 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1996-10-07 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - 0.00%
1996-10-04 0 2.700 - 2.700 - - 0 0 - 0.581 - 0.581 - - 0 - -2.70%
1996-10-03 0 2.775 - 2.775 - - 0 0 - 0.597 - 0.597 - - 0 - 0.00%
1996-10-02 0 2.775 - 2.775 - - 0 0 - 0.597 - 0.597 - - 0 - -0.89%
1996-10-01 0 2.800 - 2.800 - - 0 0 - 0.603 - 0.603 - - 0 - -1.75%
1996-09-30 0 2.850 - 2.900 - - 0 0 - 0.613 - 0.624 - - 0 - 0.00%
1996-09-27 0 2.850 - 2.850 - - 0 0 - 0.613 - 0.613 - - 0 - -1.21%
1996-09-26 0 2.885 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1996-09-25 0 2.885 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1996-09-24 0 2.885 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1996-09-23 0 2.885 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1996-09-20 0 2.885 - 2.925 - - 0 0 - 0.621 - 0.630 - - 0 - 0.00%
1996-09-19 0 2.885 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1996-09-18 0 2.885 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1996-09-17 0 2.885 - 2.950 - - 27,000 79,650 2.9500 0.621 - 0.635 - - 125,431 0.6350 0.00%
1996-09-16 0 2.885 - 2.900 - - 0 0 - 0.621 - 0.624 - - 0 - 0.00%
1996-09-13 0 2.885 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1996-09-12 0 2.885 - 2.900 - - 0 0 - 0.621 - 0.624 - - 0 - -0.00%
1996-09-11 0 2.900 - 2.950 2.900 2.900 3,000 8,700 2.9000 0.621 - 0.632 0.621 0.621 14,009 0.6210 -0.85%
1996-09-10 0 2.925 2.900 - - - 0 0 - 0.626 0.621 - - - 0 - 0.00%
1996-09-09 0 2.925 - 3.025 2.925 2.925 5,000 14,625 2.9250 0.626 - 0.648 0.626 0.626 23,349 0.6264 -3.31%
1996-09-06 0 3.025 - 3.025 - - 0 0 - 0.648 - 0.648 - - 0 - -2.42%
1996-09-05 0 3.100 - 3.100 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
1996-09-04 0 3.100 - 3.200 - - 0 0 - 0.664 - 0.685 - - 0 - 0.00%
1996-09-03 0 3.100 - 3.200 - - 0 0 - 0.664 - 0.685 - - 0 - 0.00%
1996-09-02 0 3.100 - 3.200 - - 0 0 - 0.664 - 0.685 - - 0 - 0.00%
1996-08-30 0 3.100 - 3.100 - - 0 0 - 0.664 - 0.664 - - 0 - -2.36%
1996-08-29 0 3.175 - 3.175 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1996-08-28 0 3.175 - 3.175 - - 0 0 - 0.680 - 0.680 - - 0 - -0.78%
1996-08-27 0 3.200 - 3.200 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1996-08-23 0 3.200 - 3.200 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1996-08-22 0 3.200 - 3.200 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1996-08-21 0 3.200 - 3.200 3.200 3.200 10,000 32,000 3.2000 0.685 - 0.685 0.685 0.685 46,697 0.6853 3.23%
1996-08-20 0 3.100 - 3.100 - - 0 0 - 0.664 - 0.664 - - 0 - -3.13%
1996-08-19 0 3.200 - 3.200 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1996-08-16 0 3.200 - 3.200 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1996-08-15 0 3.200 - 3.200 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1996-08-14 0 3.200 - 3.200 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1996-08-13 0 3.200 - 3.200 3.200 3.200 5,900 18,745 3.1771 0.685 - 0.685 0.685 0.685 27,551 0.6804 0.00%
1996-08-12 0 3.200 - 3.200 3.200 3.200 20,000 64,000 3.2000 0.685 - 0.685 0.685 0.685 93,395 0.6853 -2.29%
1996-08-09 0 3.275 - 3.275 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
1996-08-08 0 3.275 3.200 3.275 - - 0 0 - 0.701 0.685 0.701 - - 0 - -0.76%
1996-08-07 0 3.300 3.200 3.300 - - 0 0 - 0.707 0.685 0.707 - - 0 - 0.00%
1996-08-06 0 3.300 - 3.300 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1996-08-05 0 3.300 3.200 3.300 3.300 3.300 10,000 33,000 3.3000 0.707 0.685 0.707 0.707 0.707 46,697 0.7067 -2.22%
1996-08-02 0 3.375 - 3.375 - - 0 0 - 0.723 - 0.723 - - 0 - -0.74%
1996-08-01 0 3.400 - 3.400 3.400 3.400 5,400 18,240 3.3778 0.728 - 0.728 0.728 0.728 25,217 0.7233 0.00%
1996-07-31 0 3.400 - 3.400 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-07-30 0 3.400 - 3.400 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-07-29 0 3.400 - 3.500 - - 0 0 - 0.728 - 0.750 - - 0 - 0.00%
1996-07-26 0 3.400 3.300 3.500 - - 0 0 - 0.728 0.707 0.750 - - 0 - 0.00%
1996-07-25 0 3.400 3.300 3.400 - - 0 0 - 0.728 0.707 0.728 - - 0 - 0.00%
1996-07-24 0 3.400 - 3.500 3.400 3.400 2,000 6,800 3.4000 0.728 - 0.750 0.728 0.728 9,339 0.7281 0.00%
1996-07-23 0 3.400 - 3.400 3.400 3.400 3,000 10,200 3.4000 0.728 - 0.728 0.728 0.728 14,009 0.7281 -2.86%
1996-07-22 0 3.500 3.400 3.500 - - 0 0 - 0.750 0.728 0.750 - - 0 - 0.00%
1996-07-19 0 3.500 - 3.500 - - 0 0 - 0.750 - 0.750 - - 0 - -1.41%
1996-07-18 0 3.550 - 3.550 - - 0 0 - 0.760 - 0.760 - - 0 - 0.00%
1996-07-17 0 3.550 - 3.550 - - 0 0 - 0.760 - 0.760 - - 0 - -1.39%
1996-07-16 0 3.600 - 3.600 - - 0 0 - 0.771 - 0.771 - - 0 - 0.00%
1996-07-15 0 3.600 - 3.650 - - 0 0 - 0.771 - 0.782 - - 0 - 0.00%
1996-07-12 0 3.600 - 3.700 - - 0 0 - 0.771 - 0.792 - - 0 - 0.00%
1996-07-11 0 3.600 - 3.700 - - 0 0 - 0.771 - 0.792 - - 0 - 0.00%
1996-07-10 0 3.600 - 3.600 - - 0 0 - 0.771 - 0.771 - - 0 - 0.00%
1996-07-09 0 3.600 3.500 3.600 - - 0 0 - 0.771 0.750 0.771 - - 0 - 0.00%
1996-07-08 0 3.600 - - - - 0 0 - 0.771 - - - - 0 - 0.00%
1996-07-05 0 3.600 3.600 - 3.600 3.650 15,000 54,300 3.6200 0.771 0.771 - 0.771 0.782 70,046 0.7752 0.00%
1996-07-04 0 3.600 3.600 - - - 0 0 - 0.771 0.771 - - - 0 - 0.00%
1996-07-03 0 3.600 3.600 - 3.600 3.600 20,000 72,000 3.6000 0.771 0.771 - 0.771 0.771 93,395 0.7709 0.00%
1996-07-02 0 3.600 3.600 - - - 0 0 - 0.771 0.771 - - - 0 - 0.00%
1996-07-01 0 3.600 3.600 - 3.600 3.600 10,000 36,000 3.6000 0.771 0.771 - 0.771 0.771 46,697 0.7709 -2.70%
1996-06-28 0 3.700 3.600 3.750 3.700 3.700 5,000 18,500 3.7000 0.792 0.771 0.803 0.792 0.792 23,349 0.7923 1.37%
1996-06-27 0 3.650 3.600 - - - 0 0 - 0.782 0.771 - - - 0 - 0.00%
1996-06-26 0 3.650 - - 3.650 3.650 100,000 365,000 3.6500 0.782 - - 0.782 0.782 466,973 0.7816 0.00%
1996-06-25 0 3.650 3.650 - - - 0 0 - 0.782 0.782 - - - 0 - 0.00%
1996-06-24 0 3.650 3.650 - 3.650 3.650 10,000 36,500 3.6500 0.782 0.782 - 0.782 0.782 46,697 0.7816 0.00%
1996-06-21 0 3.650 3.650 - 3.650 3.650 24,000 87,600 3.6500 0.782 0.782 - 0.782 0.782 112,074 0.7816 -1.35%
1996-06-19 0 3.700 3.650 3.700 - - 0 0 - 0.792 0.782 0.792 - - 0 - 0.00%
1996-06-18 0 3.700 - 3.700 3.700 3.750 120,000 446,250 3.7188 0.792 - 0.792 0.792 0.803 560,368 0.7964 -1.99%
1996-06-14 0 3.775 - 3.775 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1996-06-13 0 3.775 - 3.775 - - 0 0 - 0.808 - 0.808 - - 0 - -0.66%
1996-06-12 0 3.800 - 3.800 - - 0 0 - 0.814 - 0.814 - - 0 - 0.00%
1996-06-11 0 3.800 - 3.800 - - 0 0 - 0.814 - 0.814 - - 0 - -1.30%
1996-06-10 0 3.850 - 3.900 - - 0 0 - 0.824 - 0.835 - - 0 - 0.00%
1996-06-07 0 3.850 3.800 3.900 3.800 3.850 28,000 106,550 3.8054 0.824 0.814 0.835 0.814 0.824 130,752 0.8149 1.32%
1996-06-06 0 3.800 3.800 4.000 3.800 3.800 70,000 266,000 3.8000 0.814 0.814 0.857 0.814 0.814 326,881 0.8138 0.00%
1996-06-05 0 3.800 3.700 3.900 3.600 3.800 41,000 151,800 3.7024 0.814 0.792 0.835 0.771 0.814 191,459 0.7929 7.04%
1996-06-04 0 3.550 3.550 3.600 - - 0 0 - 0.760 0.760 0.771 - - 0 - 0.00%
1996-06-03 0 3.550 3.550 3.650 3.550 3.550 6,000 21,300 3.5500 0.760 0.760 0.782 0.760 0.760 28,018 0.7602 0.00%
1996-05-31 0 3.550 3.550 - 3.550 3.550 11,000 39,050 3.5500 0.760 0.760 - 0.760 0.760 51,367 0.7602 0.00%
1996-05-30 0 3.550 3.500 3.550 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
1996-05-29 0 3.550 3.550 3.575 3.550 3.550 25,000 88,750 3.5500 0.760 0.760 0.766 0.760 0.760 116,743 0.7602 0.71%
1996-05-28 0 3.525 3.525 - - - 0 0 - 0.755 0.755 - - - 0 - 0.00%
1996-05-27 0 3.525 3.525 - 3.525 3.525 38,000 133,950 3.5250 0.755 0.755 - 0.755 0.755 177,450 0.7549 0.71%
1996-05-24 0 3.500 3.500 3.600 3.500 3.500 31,000 108,500 3.5000 0.750 0.750 0.771 0.750 0.750 144,762 0.7495 0.00%
1996-05-23 0 3.500 3.500 3.600 - - 0 0 - 0.750 0.750 0.771 - - 0 - 0.00%
1996-05-22 0 3.500 3.500 3.600 3.500 3.500 8,000 28,000 3.5000 0.750 0.750 0.771 0.750 0.750 37,358 0.7495 1.45%
1996-05-21 0 3.450 3.450 3.550 - - 0 0 - 0.739 0.739 0.760 - - 0 - 0.00%
1996-05-20 0 3.450 3.450 3.550 - - 0 0 - 0.739 0.739 0.760 - - 0 - 0.00%
1996-05-17 0 3.450 3.450 3.550 - - 0 0 - 0.739 0.739 0.760 - - 0 - 0.00%
1996-05-16 0 3.450 3.450 - 3.450 3.450 81,000 279,450 3.4500 0.739 0.739 - 0.739 0.739 378,248 0.7388 0.00%
1996-05-15 0 3.450 3.375 3.475 3.450 3.475 125,000 431,625 3.4530 0.739 0.723 0.744 0.739 0.744 583,717 0.7394 0.00%
1996-05-14 0 3.450 3.400 - 3.425 3.450 40,000 137,500 3.4375 0.739 0.728 - 0.733 0.739 186,789 0.7361 2.22%
1996-05-13 0 3.375 3.375 - 3.375 3.375 3,000 10,125 3.3750 0.723 0.723 - 0.723 0.723 14,009 0.7227 0.00%
1996-05-10 0 3.375 3.375 3.400 - - 0 0 - 0.723 0.723 0.728 - - 0 - 0.00%
1996-05-09 0 3.375 3.375 - 3.350 3.350 20,000 67,000 3.3500 0.723 0.723 - 0.717 0.717 93,395 0.7174 0.75%
1996-05-08 0 3.350 3.350 - 3.350 3.350 94,000 314,900 3.3500 0.717 0.717 - 0.717 0.717 438,955 0.7174 0.75%
1996-05-07 0 3.325 3.325 - 3.325 3.325 10,000 33,250 3.3250 0.712 0.712 - 0.712 0.712 46,697 0.7120 0.76%
1996-05-06 0 3.300 3.300 - 3.300 3.300 58,000 191,400 3.3000 0.707 0.707 - 0.707 0.707 270,844 0.7067 0.00%
1996-05-03 0 3.300 3.300 - 3.300 3.300 10,000 33,000 3.3000 0.707 0.707 - 0.707 0.707 46,697 0.7067 0.00%
1996-05-02 0 3.300 3.300 - - - 0 0 - 0.707 0.707 - - - 0 - 0.76%
1996-05-01 0 3.275 3.275 - - - 0 0 - 0.701 0.701 - - - 0 - 0.77%
1996-04-30 0 3.250 3.250 - - - 0 0 - 0.696 0.696 - - - 0 - 0.00%
1996-04-29 0 3.250 3.250 - 3.250 3.250 100,000 325,000 3.2500 0.696 0.696 - 0.696 0.696 466,973 0.6960 0.78%
1996-04-26 0 3.225 3.225 - - - 0 0 - 0.691 0.691 - - - 0 - 0.00%
1996-04-25 0 3.225 3.225 - 3.225 3.225 11,000 35,475 3.2250 0.691 0.691 - 0.691 0.691 51,367 0.6906 0.00%
1996-04-24 0 3.225 3.200 3.425 3.225 3.225 50,000 161,250 3.2250 0.691 0.685 0.733 0.691 0.691 233,487 0.6906 0.78%
1996-04-23 0 3.200 3.200 - 3.200 3.200 13,000 41,600 3.2000 0.685 0.685 - 0.685 0.685 60,707 0.6853 1.59%
1996-04-22 0 3.150 3.150 - 3.100 3.150 70,000 219,000 3.1286 0.675 0.675 - 0.664 0.675 326,881 0.6700 1.61%
1996-04-19 0 3.100 - 3.100 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
1996-04-18 0 3.100 - 3.125 - - 0 0 - 0.664 - 0.669 - - 0 - 0.00%
1996-04-17 0 3.100 - 3.125 - - 0 0 - 0.664 - 0.669 - - 0 - 0.00%
1996-04-16 0 3.100 - 3.125 - - 0 0 - 0.664 - 0.669 - - 0 - 0.00%
1996-04-15 0 3.100 - 3.100 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
1996-04-12 0 3.100 3.000 3.100 3.100 3.100 5,000 15,500 3.1000 0.664 0.642 0.664 0.664 0.664 23,349 0.6638 -2.36%
1996-04-11 0 3.175 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1996-04-10 0 3.175 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1996-04-09 0 3.175 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1996-04-03 0 3.175 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1996-04-02 0 3.175 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1996-04-01 0 3.175 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1996-03-29 0 3.175 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1996-03-28 0 3.175 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1996-03-27 0 3.175 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1996-03-26 0 3.175 3.175 3.275 - - 0 0 - 0.680 0.680 0.701 - - 0 - 0.00%
1996-03-25 0 3.175 3.175 - 3.175 3.175 5,000 15,875 3.1750 0.680 0.680 - 0.680 0.680 23,349 0.6799 0.79%
1996-03-22 0 3.150 3.150 - - - 0 0 - 0.675 0.675 - - - 0 - 0.00%
1996-03-21 0 3.150 3.150 - 3.100 3.100 3,000 9,300 3.1000 0.675 0.675 - 0.664 0.664 14,009 0.6638 0.00%
1996-03-20 0 3.150 3.150 - 3.100 3.100 1,000 3,100 3.1000 0.675 0.675 - 0.664 0.664 4,670 0.6638 -1.56%
1996-03-19 0 3.200 3.200 - - - 0 0 - 0.685 0.685 - - - 0 - 0.00%
1996-03-18 0 3.200 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
1996-03-15 0 3.200 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
1996-03-14 0 3.200 - 3.200 3.200 3.200 1,000 3,200 3.2000 0.685 - 0.685 0.685 0.685 4,670 0.6853 0.00%
1996-03-13 0 3.200 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
1996-03-12 0 3.200 - - - - 0 0 - 0.685 - - - - 0 - 0.00%
1996-03-11 0 3.200 - 3.200 - - 0 0 - 0.685 - 0.685 - - 0 - -5.19%
1996-03-08 0 3.375 - 3.375 - - 234,000 760,500 3.2500 0.723 - 0.723 - - 1,092,717 0.6960 -0.74%
1996-03-07 0 3.400 - 3.400 3.400 3.400 27,000 91,800 3.4000 0.728 - 0.728 0.728 0.728 126,083 0.7281 0.00%
1996-03-06 0 3.400 - 3.400 - - 0 0 - 0.728 - 0.728 - - 0 - -1.45%
1996-03-05 0 3.450 - 3.450 - - 0 0 - 0.739 - 0.739 - - 0 - -1.43%
1996-03-04 0 3.500 3.400 3.500 3.500 3.500 5,000 17,500 3.5000 0.750 0.728 0.750 0.750 0.750 23,349 0.7495 2.94%
1996-03-01 0 3.400 - 3.400 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-02-29 0 3.400 - 3.450 - - 0 0 - 0.728 - 0.739 - - 0 - 0.00%
1996-02-28 0 3.400 3.300 3.500 - - 0 0 - 0.728 0.707 0.750 - - 0 - 0.00%
1996-02-27 0 3.400 - 3.400 - - 0 0 - 0.728 - 0.728 - - 0 - -2.86%
1996-02-26 0 3.500 - 3.500 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1996-02-23 0 3.500 - 3.500 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1996-02-22 0 3.500 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1996-02-16 0 3.500 - 3.600 - - 0 0 - 0.750 - 0.771 - - 0 - 0.00%
1996-02-15 0 3.500 - 3.600 - - 0 0 - 0.750 - 0.771 - - 0 - 0.00%
1996-02-14 0 3.500 - 3.500 - - 0 0 - 0.750 - 0.750 - - 0 - -1.41%
1996-02-13 0 3.550 - 3.650 - - 0 0 - 0.760 - 0.782 - - 0 - 0.00%
1996-02-12 0 3.550 - 3.550 3.675 3.675 10,000 36,750 3.6750 0.760 - 0.760 0.787 0.787 46,697 0.7870 -1.39%
1996-02-09 0 3.600 - 3.600 3.600 3.600 5,900 21,060 3.5695 0.771 - 0.771 0.771 0.771 27,551 0.7644 0.00%
1996-02-08 0 3.600 - 3.650 - - 0 0 - 0.771 - 0.782 - - 0 - 0.00%
1996-02-07 0 3.600 3.600 3.650 3.600 3.600 5,000 18,000 3.6000 0.771 0.771 0.782 0.771 0.771 23,349 0.7709 0.00%
1996-02-06 0 3.600 3.600 3.650 3.600 3.600 10,000 36,000 3.6000 0.771 0.771 0.782 0.771 0.771 46,697 0.7709 2.86%
1996-02-05 0 3.500 - 3.500 3.500 3.500 5,000 17,500 3.5000 0.750 - 0.750 0.750 0.750 23,349 0.7495 -4.63%
1996-02-02 1 3.670 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-02-01 1 3.670 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-31 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-30 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-29 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-26 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-25 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-24 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-23 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-22 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-19 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-18 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-17 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-16 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-15 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-12 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-11 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-10 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-09 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-08 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-05 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-04 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-03 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1996-01-02 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-29 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-28 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-27 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-22 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-21 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-20 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-19 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-18 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-15 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-14 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-13 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-12 1 3.700 - - - - 0 0 - 0.786 - - - - 0 - 0.00%
1995-12-11 0 3.700 - 3.700 - - 0 0 - 0.786 - 0.786 - - 0 - -2.63%
1995-12-08 0 3.800 - 3.850 3.800 3.800 10,000 38,000 3.8000 0.807 - 0.818 0.807 0.807 47,079 0.8072 0.00%
1995-12-07 0 3.800 3.800 3.850 - - 0 0 - 0.807 0.807 0.818 - - 0 - 0.00%
1995-12-06 0 3.800 3.800 3.850 3.800 3.800 1,000 3,800 3.8000 0.807 0.807 0.818 0.807 0.807 4,708 0.8072 0.00%
1995-12-05 0 3.800 3.800 3.850 3.800 3.800 10,000 38,000 3.8000 0.807 0.807 0.818 0.807 0.807 47,079 0.8072 0.00%
1995-12-04 0 3.800 3.800 3.850 - - 0 0 - 0.807 0.807 0.818 - - 0 - 0.00%
1995-12-01 0 3.800 3.800 3.850 - - 0 0 - 0.807 0.807 0.818 - - 0 - 0.00%
1995-11-30 0 3.800 3.800 3.850 - - 0 0 - 0.807 0.807 0.818 - - 0 - 0.00%
1995-11-29 0 3.800 3.800 3.850 3.800 3.800 9,000 34,200 3.8000 0.807 0.807 0.818 0.807 0.807 42,371 0.8072 0.66%
1995-11-28 0 3.775 3.775 3.850 3.775 3.775 10,000 37,750 3.7750 0.802 0.802 0.818 0.802 0.802 47,079 0.8018 0.00%
1995-11-27 0 3.775 3.775 3.875 3.775 3.775 3,000 11,325 3.7750 0.802 0.802 0.823 0.802 0.802 14,124 0.8018 -0.66%
1995-11-24 0 3.800 3.775 3.875 - - 0 0 - 0.807 0.802 0.823 - - 0 - 0.00%
1995-11-23 0 3.800 3.775 3.875 3.800 3.800 10,000 38,000 3.8000 0.807 0.802 0.823 0.807 0.807 47,079 0.8072 0.00%
1995-11-22 0 3.800 3.800 3.850 3.800 3.800 8,000 30,400 3.8000 0.807 0.807 0.818 0.807 0.807 37,663 0.8072 -1.94%
1995-11-21 0 3.875 3.775 3.875 3.875 3.875 50,000 193,750 3.8750 0.823 0.802 0.823 0.823 0.823 235,395 0.8231 0.00%
1995-11-20 0 3.875 3.775 3.900 3.775 3.875 114,000 431,350 3.7838 0.823 0.802 0.828 0.802 0.823 536,701 0.8037 2.65%
1995-11-17 0 3.775 3.775 3.850 - - 0 0 - 0.802 0.802 0.818 - - 0 - 0.00%
1995-11-16 0 3.775 3.775 3.850 3.775 3.775 40,000 151,000 3.7750 0.802 0.802 0.818 0.802 0.802 188,316 0.8018 -1.95%
1995-11-15 0 3.850 3.775 3.850 3.775 3.850 3,000 11,400 3.8000 0.818 0.802 0.818 0.802 0.818 14,124 0.8072 1.32%
1995-11-14 0 3.800 3.775 3.850 3.800 3.800 6,000 22,800 3.8000 0.807 0.802 0.818 0.807 0.807 28,247 0.8072 -0.65%
1995-11-13 0 3.825 3.775 3.825 3.775 3.850 3,000 11,450 3.8167 0.812 0.802 0.812 0.802 0.818 14,124 0.8107 1.32%
1995-11-10 0 3.775 3.775 3.850 3.775 3.775 3,000 11,325 3.7750 0.802 0.802 0.818 0.802 0.802 14,124 0.8018 -0.66%
1995-11-09 0 3.800 - 3.850 - - 0 0 - 0.807 - 0.818 - - 0 - 0.00%
1995-11-08 0 3.800 - 3.850 - - 0 0 - 0.807 - 0.818 - - 0 - 0.00%
1995-11-07 0 3.800 3.700 3.825 - - 0 0 - 0.807 0.786 0.812 - - 0 - 0.00%
1995-11-06 0 3.800 3.725 3.800 - - 0 0 - 0.807 0.791 0.807 - - 0 - -0.65%
1995-11-03 0 3.825 3.800 3.850 3.825 3.825 56,000 214,200 3.8250 0.812 0.807 0.818 0.812 0.812 263,643 0.8125 0.66%
1995-11-02 0 3.800 3.800 3.825 3.800 3.850 183,000 701,025 3.8307 0.807 0.807 0.812 0.807 0.818 861,546 0.8137 1.33%
1995-10-31 0 3.750 3.750 3.850 - - 0 0 - 0.797 0.797 0.818 - - 0 - 0.00%
1995-10-30 0 3.750 3.725 3.800 3.750 3.750 10,000 37,500 3.7500 0.797 0.791 0.807 0.797 0.797 47,079 0.7965 0.00%
1995-10-27 0 3.750 3.750 3.775 3.725 3.725 18,000 67,050 3.7250 0.797 0.797 0.802 0.791 0.791 84,742 0.7912 0.67%
1995-10-26 0 3.725 3.725 3.750 3.725 3.750 46,000 171,650 3.7315 0.791 0.791 0.797 0.791 0.797 216,564 0.7926 0.00%
1995-10-25 0 3.725 3.725 3.750 3.725 3.725 1,000 3,725 3.7250 0.791 0.791 0.797 0.791 0.791 4,708 0.7912 0.00%
1995-10-24 0 3.725 3.725 3.775 3.725 3.750 224,000 836,450 3.7342 0.791 0.791 0.802 0.791 0.797 1,054,571 0.7932 -0.67%
1995-10-23 0 3.750 3.750 3.800 3.725 3.750 27,000 100,875 3.7361 0.797 0.797 0.807 0.791 0.797 127,113 0.7936 0.00%
1995-10-20 0 3.750 3.725 3.750 3.725 3.750 89,000 333,500 3.7472 0.797 0.791 0.797 0.791 0.797 419,003 0.7959 0.67%
1995-10-19 0 3.725 3.725 3.750 3.700 3.725 185,000 688,750 3.7230 0.791 0.791 0.797 0.786 0.791 870,962 0.7908 0.00%
1995-10-18 0 3.725 3.700 3.725 3.700 3.750 130,000 484,000 3.7231 0.791 0.786 0.791 0.786 0.797 612,028 0.7908 1.36%
1995-10-17 0 3.675 3.675 3.775 3.650 3.650 5,000 18,250 3.6500 0.781 0.781 0.802 0.775 0.775 23,540 0.7753 0.00%
1995-10-16 0 3.675 3.675 3.725 3.675 3.675 2,000 7,350 3.6750 0.781 0.781 0.791 0.781 0.781 9,416 0.7806 -3.29%
1995-10-13 0 3.800 3.725 3.800 3.675 3.800 150,000 555,300 3.7020 0.807 0.791 0.807 0.781 0.807 706,186 0.7863 5.56%
1995-10-12 0 3.600 3.575 - 3.600 3.600 21,000 75,600 3.6000 0.765 0.759 - 0.765 0.765 98,866 0.7647 0.00%
1995-10-11 0 3.600 3.575 3.600 3.600 3.625 184,000 662,900 3.6027 0.765 0.759 0.765 0.765 0.770 866,254 0.7652 -0.69%
1995-10-10 0 3.625 3.625 3.650 3.625 3.625 14,000 50,750 3.6250 0.770 0.770 0.775 0.770 0.770 65,911 0.7700 0.00%
1995-10-09 0 3.625 3.625 3.650 3.625 3.650 130,000 474,100 3.6469 0.770 0.770 0.775 0.770 0.775 612,028 0.7746 -0.68%
1995-10-06 0 3.650 3.625 3.650 3.600 3.650 197,000 713,625 3.6225 0.775 0.770 0.775 0.765 0.775 927,457 0.7694 0.00%
1995-10-05 0 3.650 3.650 3.675 3.600 3.650 160,000 581,750 3.6359 0.775 0.775 0.781 0.765 0.775 753,265 0.7723 -1.35%
1995-10-04 0 3.700 3.650 3.700 3.700 3.800 80,000 301,000 3.7625 0.786 0.775 0.786 0.786 0.807 376,632 0.7992 -2.63%
1995-10-03 0 3.800 3.700 3.800 3.800 3.850 91,000 346,800 3.8110 0.807 0.786 0.807 0.807 0.818 428,419 0.8095 4.11%
1995-10-02 0 3.650 3.650 3.675 3.650 3.675 182,000 666,300 3.6610 0.775 0.775 0.781 0.775 0.781 856,839 0.7776 0.69%
1995-09-29 0 3.625 3.600 3.625 3.625 3.675 322,000 1,170,750 3.6359 0.770 0.765 0.770 0.770 0.781 1,515,945 0.7723 -2.68%
1995-09-28 0 3.725 3.675 3.725 3.725 3.725 45,000 167,625 3.7250 0.791 0.781 0.791 0.791 0.791 211,856 0.7912 0.68%
1995-09-27 0 3.700 3.675 3.700 3.700 3.700 10,000 37,000 3.7000 0.786 0.781 0.786 0.786 0.786 47,079 0.7859 0.68%
1995-09-26 0 3.675 3.675 3.700 3.675 3.700 189,000 698,575 3.6962 0.781 0.781 0.786 0.781 0.786 889,794 0.7851 0.68%
1995-09-25 0 3.650 3.650 3.675 3.650 3.700 182,000 669,650 3.6794 0.775 0.775 0.781 0.775 0.786 856,839 0.7815 0.69%
1995-09-22 0 3.625 3.625 3.650 3.625 3.625 203,000 735,875 3.6250 0.770 0.770 0.775 0.770 0.770 955,705 0.7700 -0.68%
1995-09-21 0 3.650 3.650 3.675 3.650 3.675 245,000 899,000 3.6694 0.775 0.775 0.781 0.775 0.781 1,153,437 0.7794 0.00%
1995-09-20 0 3.650 3.650 3.675 3.650 3.675 449,000 1,649,200 3.6731 0.775 0.775 0.781 0.775 0.781 2,113,849 0.7802 0.00%
1995-09-19 0 3.650 3.650 3.675 3.650 3.725 393,000 1,449,125 3.6873 0.775 0.775 0.781 0.775 0.791 1,850,206 0.7832 -2.01%
1995-09-18 0 3.725 3.600 3.725 - - 0 0 - 0.791 0.765 0.791 - - 0 - -1.19%
1995-09-15 0 3.800 3.700 3.800 3.750 3.800 191,000 723,050 3.7856 0.801 0.780 0.801 0.790 0.801 906,365 0.7977 0.00%
1995-09-14 0 3.800 3.725 3.800 3.600 3.800 211,000 792,300 3.7550 0.801 0.785 0.801 0.759 0.801 1,001,273 0.7913 7.80%
1995-09-13 0 3.525 3.500 3.525 3.350 3.525 111,000 385,375 3.4718 0.743 0.738 0.743 0.706 0.743 526,736 0.7316 9.30%
1995-09-12 0 3.225 3.225 3.350 3.200 3.350 90,000 294,225 3.2692 0.680 0.680 0.706 0.674 0.706 427,083 0.6889 0.78%
1995-09-11 0 3.200 2.800 3.325 3.200 3.350 121,000 393,075 3.2486 0.674 0.590 0.701 0.674 0.706 574,189 0.6846 -5.19%
1995-09-08 1 3.375 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
1995-09-07 1 3.375 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
1995-09-06 1 3.375 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
1995-09-05 0 3.375 3.300 3.350 3.300 3.375 256,000 854,600 3.3383 0.711 0.695 0.706 0.695 0.711 1,214,814 0.7035 3.85%
1995-09-04 0 3.250 3.200 3.325 3.200 3.250 183,000 589,750 3.2227 0.685 0.674 0.701 0.674 0.685 868,402 0.6791 0.00%
1995-09-01 0 3.250 3.225 3.350 3.175 3.250 33,000 106,350 3.2227 0.685 0.680 0.706 0.669 0.685 156,597 0.6791 3.17%
1995-08-31 0 3.150 3.150 - 3.125 3.125 36,000 112,500 3.1250 0.664 0.664 - 0.659 0.659 170,833 0.6585 0.00%
1995-08-30 0 3.150 3.125 3.150 3.150 3.150 401,000 1,263,150 3.1500 0.664 0.659 0.664 0.664 0.664 1,902,892 0.6638 0.00%
1995-08-29 0 3.150 3.100 3.150 3.150 3.150 37,000 116,550 3.1500 0.664 0.653 0.664 0.664 0.664 175,579 0.6638 -0.79%
1995-08-25 0 3.175 3.150 3.175 3.175 3.200 59,000 188,550 3.1958 0.669 0.664 0.669 0.669 0.674 279,977 0.6734 0.00%
1995-08-24 0 3.175 3.150 3.200 3.150 3.375 323,000 1,048,000 3.2446 0.669 0.664 0.674 0.664 0.711 1,532,754 0.6837 0.00%
1995-08-23 1 3.175 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1995-08-22 1 3.175 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1995-08-21 0 3.175 3.175 3.350 3.175 3.300 57,000 185,300 3.2509 0.669 0.669 0.706 0.669 0.695 270,486 0.6851 -7.97%
1995-08-18 0 3.450 3.300 3.450 3.300 3.475 205,000 693,850 3.3846 0.727 0.695 0.727 0.695 0.732 972,800 0.7133 -0.72%
1995-08-17 0 3.475 3.425 3.475 3.475 3.525 40,000 139,750 3.4938 0.732 0.722 0.732 0.732 0.743 189,815 0.7362 -2.11%
1995-08-16 0 3.550 - 3.550 3.550 3.550 10,000 35,500 3.5500 0.748 - 0.748 0.748 0.748 47,454 0.7481 0.00%
1995-08-15 0 3.550 - 3.550 3.550 3.650 210,000 761,650 3.6269 0.748 - 0.748 0.748 0.769 996,527 0.7643 -2.74%
1995-08-14 0 3.650 3.600 3.650 3.650 3.700 153,000 561,850 3.6722 0.769 0.759 0.769 0.769 0.780 726,041 0.7739 -1.35%
1995-08-11 0 3.700 3.625 3.700 3.700 3.700 14,000 51,800 3.7000 0.780 0.764 0.780 0.780 0.780 66,435 0.7797 0.00%
1995-08-10 0 3.700 - 3.750 3.700 3.875 445,000 1,680,500 3.7764 0.780 - 0.790 0.780 0.817 2,111,689 0.7958 -1.33%
1995-08-09 0 3.750 3.650 3.750 3.750 3.750 14,000 52,500 3.7500 0.790 0.769 0.790 0.790 0.790 66,435 0.7902 -4.46%
1995-08-08 0 3.925 - 3.925 - - 0 0 - 0.827 - 0.827 - - 0 - -1.88%
1995-08-07 0 4.000 - 4.000 4.000 4.000 50,000 200,000 4.0000 0.843 - 0.843 0.843 0.843 237,268 0.8429 0.00%
1995-08-04 0 4.000 3.925 4.000 3.950 4.000 15,000 59,750 3.9833 0.843 0.827 0.843 0.832 0.843 71,181 0.8394 0.63%
1995-08-03 0 3.975 3.925 3.975 - - 0 0 - 0.838 0.827 0.838 - - 0 - -0.63%
1995-08-02 0 4.000 - 4.000 4.000 4.000 13,000 52,000 4.0000 0.843 - 0.843 0.843 0.843 61,690 0.8429 0.00%
1995-08-01 0 4.000 3.950 4.000 3.950 4.000 24,000 95,300 3.9708 0.843 0.832 0.843 0.832 0.843 113,889 0.8368 0.00%
1995-07-31 0 4.000 - 4.000 4.000 4.050 29,000 116,450 4.0155 0.843 - 0.843 0.843 0.853 137,616 0.8462 -3.61%
1995-07-28 0 4.150 4.200 - 4.050 4.150 15,000 61,500 4.1000 0.875 0.885 - 0.853 0.875 71,181 0.8640 3.75%
1995-07-27 0 4.000 4.000 - 3.950 3.950 3,000 11,850 3.9500 0.843 0.843 - 0.832 0.832 14,236 0.8324 0.00%
1995-07-26 0 4.000 - 4.000 - - 0 0 - 0.843 - 0.843 - - 0 - 0.00%
1995-07-25 0 4.000 3.900 4.000 4.000 4.000 15,000 60,000 4.0000 0.843 0.822 0.843 0.843 0.843 71,181 0.8429 -0.62%
1995-07-24 0 4.025 4.025 4.050 4.000 4.000 60,000 240,000 4.0000 0.848 0.848 0.853 0.843 0.843 284,722 0.8429 0.00%
1995-07-21 0 4.025 4.025 - 3.950 3.975 22,000 87,400 3.9727 0.848 0.848 - 0.832 0.838 104,398 0.8372 0.63%
1995-07-20 0 4.000 - 4.000 - - 0 0 - 0.843 - 0.843 - - 0 - 0.00%
1995-07-19 0 4.000 3.900 4.000 3.900 4.000 10,000 39,500 3.9500 0.843 0.822 0.843 0.822 0.843 47,454 0.8324 0.00%
1995-07-18 0 4.000 4.000 4.050 3.900 4.000 11,000 43,600 3.9636 0.843 0.843 0.853 0.822 0.843 52,199 0.8353 0.00%
1995-07-17 0 4.000 3.950 4.000 - - 0 0 - 0.843 0.832 0.843 - - 0 - 0.00%
1995-07-14 0 4.000 3.900 4.000 4.000 4.000 10,000 40,000 4.0000 0.843 0.822 0.843 0.843 0.843 47,454 0.8429 0.00%
1995-07-13 0 4.000 - 4.025 - - 0 0 - 0.843 - 0.848 - - 0 - 0.00%
1995-07-12 0 4.000 3.900 4.000 - - 0 0 - 0.843 0.822 0.843 - - 0 - 0.00%
1995-07-11 0 4.000 3.950 4.000 3.950 4.000 21,000 83,950 3.9976 0.843 0.832 0.843 0.832 0.843 99,653 0.8424 -1.23%
1995-07-10 0 4.050 4.000 4.050 4.000 4.050 36,000 144,250 4.0069 0.853 0.843 0.853 0.843 0.853 170,833 0.8444 0.62%
1995-07-07 0 4.025 3.700 4.050 - - 0 0 - 0.848 0.780 0.853 - - 0 - 0.00%
1995-07-06 0 4.025 3.850 4.025 4.050 4.050 31,000 125,550 4.0500 0.848 0.811 0.848 0.853 0.853 147,106 0.8535 -0.62%
1995-07-05 0 4.050 - 4.050 4.050 4.050 458,000 1,854,900 4.0500 0.853 - 0.853 0.853 0.853 2,173,378 0.8535 0.00%
1995-07-04 0 4.050 3.625 4.050 4.050 4.050 10,000 40,500 4.0500 0.853 0.764 0.853 0.853 0.853 47,454 0.8535 1.25%
1995-07-03 0 4.000 4.000 4.050 4.000 4.050 314,000 1,261,400 4.0172 0.843 0.843 0.853 0.843 0.853 1,490,045 0.8466 -2.44%
1995-06-30 0 4.100 4.075 4.100 4.100 4.100 4,000 16,400 4.1000 0.864 0.859 0.864 0.864 0.864 18,981 0.8640 1.23%
1995-06-29 0 4.050 4.050 4.100 4.050 4.050 19,000 76,950 4.0500 0.853 0.853 0.864 0.853 0.853 90,162 0.8535 -1.22%
1995-06-28 0 4.100 4.050 4.100 4.050 4.100 5,000 20,350 4.0700 0.864 0.853 0.864 0.853 0.864 23,727 0.8577 0.00%
1995-06-27 0 4.100 4.075 4.100 4.050 4.100 1,096,000 4,465,950 4.0748 0.864 0.859 0.864 0.853 0.864 5,200,923 0.8587 1.23%
1995-06-26 0 4.050 4.025 4.050 4.050 4.050 200,000 810,000 4.0500 0.853 0.848 0.853 0.853 0.853 949,074 0.8535 -1.22%
1995-06-23 0 4.100 4.000 4.100 4.050 4.100 23,000 94,200 4.0957 0.864 0.843 0.864 0.853 0.864 109,143 0.8631 0.00%
1995-06-22 0 4.100 3.800 4.100 4.100 4.100 5,000 20,500 4.1000 0.864 0.801 0.864 0.864 0.864 23,727 0.8640 0.00%
1995-06-21 0 4.100 4.000 4.250 3.975 4.100 170,000 688,175 4.0481 0.864 0.843 0.896 0.838 0.864 806,713 0.8531 2.50%
1995-06-20 0 4.000 3.925 4.000 - - 0 0 - 0.843 0.827 0.843 - - 0 - -4.76%
1995-06-16 0 4.200 4.000 4.300 4.200 4.300 350,000 1,478,575 4.2245 0.885 0.843 0.906 0.885 0.906 1,660,879 0.8902 -1.75%
1995-06-15 0 4.275 4.250 4.275 4.275 4.325 248,000 1,061,900 4.2819 0.901 0.896 0.901 0.901 0.911 1,176,851 0.9023 -1.72%
1995-06-14 0 4.350 4.325 4.350 - - 0 0 - 0.917 0.911 0.917 - - 0 - 0.00%
1995-06-13 0 4.350 4.325 4.375 4.325 4.350 34,000 147,075 4.3257 0.917 0.911 0.922 0.911 0.917 161,343 0.9116 0.00%
1995-06-12 0 4.350 4.300 4.350 4.275 4.350 212,000 913,300 4.3080 0.917 0.906 0.917 0.901 0.917 1,006,018 0.9078 1.16%
1995-06-09 0 4.300 4.300 4.350 4.300 4.325 177,000 762,350 4.3071 0.906 0.906 0.917 0.906 0.911 839,930 0.9076 -1.15%
1995-06-08 0 4.350 4.325 4.350 4.300 4.350 240,000 1,033,125 4.3047 0.917 0.911 0.917 0.906 0.917 1,138,888 0.9071 0.00%
1995-06-07 0 4.350 4.350 4.375 4.325 4.325 5,000 21,625 4.3250 0.917 0.917 0.922 0.911 0.911 23,727 0.9114 0.58%
1995-06-06 0 4.325 4.325 4.375 4.325 4.325 1,339,000 5,866,175 4.3810 0.911 0.911 0.922 0.911 0.911 6,354,047 0.9232 -3.89%
1995-06-05 0 4.500 4.325 4.500 4.325 4.500 3,000 13,325 4.4417 0.948 0.911 0.948 0.911 0.948 14,236 0.9360 0.00%
1995-06-01 0 4.500 - 4.500 - - 0 0 - 0.948 - 0.948 - - 0 - 0.00%
1995-05-31 0 4.500 4.325 4.500 - - 0 0 - 0.948 0.911 0.948 - - 0 - 0.00%
1995-05-30 0 4.500 - 4.500 - - 0 0 - 0.948 - 0.948 - - 0 - 0.00%
1995-05-29 0 4.500 - 4.500 - - 0 0 - 0.948 - 0.948 - - 0 - 0.00%
1995-05-26 0 4.500 4.450 4.500 4.325 4.500 2,055,000 8,988,900 4.3742 0.948 0.938 0.948 0.911 0.948 9,751,731 0.9218 1.69%
1995-05-25 0 4.425 4.325 4.425 - - 0 0 - 0.932 0.911 0.932 - - 0 - -0.56%
1995-05-24 0 4.450 - 4.450 4.400 4.450 3,000 13,300 4.4333 0.938 - 0.938 0.927 0.938 14,236 0.9342 0.00%
1995-05-23 0 4.450 - 4.500 - - 0 0 - 0.938 - 0.948 - - 0 - 0.00%
1995-05-22 0 4.450 4.450 - 4.350 4.350 111,000 482,850 4.3500 0.938 0.938 - 0.917 0.917 526,736 0.9167 1.71%
1995-05-19 0 4.375 4.325 4.375 4.325 4.375 80,000 349,000 4.3625 0.922 0.911 0.922 0.911 0.922 379,629 0.9193 1.16%
1995-05-18 0 4.325 4.325 4.350 4.300 4.400 501,000 2,169,800 4.3309 0.911 0.911 0.917 0.906 0.927 2,377,429 0.9127 -2.81%
1995-05-17 0 4.450 - 4.450 4.400 4.475 940,000 4,184,175 4.4513 0.938 - 0.938 0.927 0.943 4,460,646 0.9380 -0.56%
1995-05-16 0 4.475 4.375 4.475 4.475 4.550 150,000 674,000 4.4933 0.943 0.922 0.943 0.943 0.959 711,805 0.9469 -1.65%
1995-05-15 0 4.550 4.375 4.550 4.450 4.550 119,000 531,450 4.4660 0.959 0.922 0.959 0.938 0.959 564,699 0.9411 2.25%
1995-05-12 0 4.450 4.450 4.575 4.450 4.450 6,000 26,700 4.4500 0.938 0.938 0.964 0.938 0.938 28,472 0.9378 -2.20%
1995-05-11 0 4.550 4.375 4.575 4.500 4.550 16,000 72,050 4.5031 0.959 0.922 0.964 0.948 0.959 75,926 0.9490 0.00%
1995-05-10 0 4.550 4.500 4.550 - - 0 0 - 0.959 0.948 0.959 - - 0 - -0.55%
1995-05-09 0 4.575 4.400 4.575 4.500 4.575 11,000 50,250 4.5682 0.964 0.927 0.964 0.948 0.964 52,199 0.9627 0.00%
1995-05-08 0 4.575 - 4.575 4.575 4.600 425,000 1,947,500 4.5824 0.964 - 0.964 0.964 0.969 2,016,781 0.9656 -0.54%
1995-05-05 0 4.600 4.400 4.600 4.575 4.600 370,000 1,701,000 4.5973 0.969 0.927 0.969 0.964 0.969 1,755,786 0.9688 0.00%
1995-05-04 0 4.600 4.375 4.600 4.475 4.600 10,686,000 49,339,000 4.6172 0.969 0.922 0.969 0.943 0.969 50,709,000 0.9730 2.22%
1995-05-03 0 4.500 4.375 4.500 4.400 4.500 22,000 98,300 4.4682 0.948 0.922 0.948 0.927 0.948 104,398 0.9416 2.27%
1995-05-02 0 4.400 4.375 4.400 4.350 4.400 672,000 2,934,700 4.3671 0.927 0.922 0.927 0.917 0.927 3,188,887 0.9203 1.15%
1995-05-01 0 4.350 4.300 4.375 4.300 4.375 877,000 3,795,000 4.3273 0.917 0.906 0.922 0.906 0.922 4,161,687 0.9119 -1.14%
1995-04-28 0 4.400 4.375 4.400 4.350 4.400 506,000 2,214,625 4.3767 0.927 0.922 0.927 0.917 0.927 2,401,156 0.9223 0.57%
1995-04-27 0 4.375 4.375 4.425 4.375 4.500 900,000 3,982,250 4.4247 0.922 0.922 0.932 0.922 0.948 4,270,831 0.9324 -2.78%
1995-04-26 0 4.500 4.350 4.500 4.450 4.575 195,000 878,875 4.5071 0.948 0.917 0.948 0.938 0.964 925,347 0.9498 -1.64%
1995-04-25 0 4.575 4.525 4.575 4.525 4.600 161,000 734,275 4.5607 0.964 0.954 0.964 0.954 0.969 764,004 0.9611 -2.14%
1995-04-24 0 4.675 - 4.675 4.650 4.675 28,000 130,400 4.6571 0.985 - 0.985 0.980 0.985 132,870 0.9814 0.00%
1995-04-21 0 4.675 - 4.675 - - 0 0 - 0.985 - 0.985 - - 0 - -0.53%
1995-04-20 0 4.700 - 4.700 4.650 4.700 25,000 116,500 4.6600 0.990 - 0.990 0.980 0.990 118,634 0.9820 -2.08%
1995-04-19 0 4.800 4.700 4.800 - - 0 0 - 1.012 0.990 1.012 - - 0 - 0.00%
1995-04-18 0 4.800 4.700 4.800 - - 0 0 - 1.012 0.990 1.012 - - 0 - 0.00%
1995-04-13 0 4.800 - 4.800 4.750 4.800 55,000 261,500 4.7545 1.012 - 1.012 1.001 1.012 260,995 1.0019 1.05%
1995-04-12 0 4.750 - 4.750 4.750 4.800 1,333,000 6,332,600 4.7506 1.001 - 1.001 1.001 1.012 6,325,575 1.0011 -1.04%
1995-04-11 0 4.800 - 4.800 4.800 4.800 5,000 24,000 4.8000 1.012 - 1.012 1.012 1.012 23,727 1.0115 1.05%
1995-04-10 0 4.750 4.500 4.775 4.550 4.750 802,000 3,809,100 4.7495 1.001 0.948 1.006 0.959 1.001 3,805,785 1.0009 4.40%
1995-04-07 0 4.550 - - 4.550 4.575 1,000,000 4,562,500 4.5625 0.959 - - 0.959 0.964 4,745,368 0.9615 -0.55%
1995-04-06 0 4.575 - 4.700 - - 0 0 - 0.964 - 0.990 - - 0 - 0.00%
1995-04-04 0 4.575 - 4.600 4.575 4.600 802,000 3,686,675 4.5969 0.964 - 0.969 0.964 0.969 3,805,785 0.9687 -0.54%
1995-04-03 0 4.600 - 4.600 - - 0 0 - 0.969 - 0.969 - - 0 - -2.13%
1995-03-31 0 4.700 - 4.700 4.700 4.700 78,000 366,600 4.7000 0.990 - 0.990 0.990 0.990 370,139 0.9904 -3.09%
1995-03-30 0 4.850 - 4.875 4.850 4.850 10,000 48,500 4.8500 1.022 - 1.027 1.022 1.022 47,454 1.0220 -0.51%
1995-03-29 0 4.875 - 4.875 4.825 4.875 20,000 97,000 4.8500 1.027 - 1.027 1.017 1.027 94,907 1.0220 1.04%
1995-03-28 0 4.825 4.825 4.900 4.800 4.800 21,000 100,800 4.8000 1.017 1.017 1.033 1.012 1.012 99,653 1.0115 2.66%
1995-03-27 0 4.700 4.700 4.725 4.700 4.700 744,000 3,496,800 4.7000 0.990 0.990 0.996 0.990 0.990 3,530,554 0.9904 0.00%
1995-03-24 0 4.700 - 4.750 4.575 4.700 102,000 472,725 4.6346 0.990 - 1.001 0.964 0.990 484,028 0.9766 2.17%
1995-03-23 0 4.600 - 4.600 4.450 4.600 105,000 476,750 4.5405 0.969 - 0.969 0.938 0.969 498,264 0.9568 5.75%
1995-03-22 0 4.350 4.350 4.450 4.100 4.100 1,000 4,100 4.1000 0.917 0.917 0.938 0.864 0.864 4,745 0.8640 6.10%
1995-03-21 0 4.100 4.100 - 4.075 4.100 306,000 1,254,450 4.0995 0.864 0.864 - 0.859 0.864 1,452,083 0.8639 -0.61%
1995-03-20 0 4.125 4.100 4.150 4.125 4.250 340,000 1,420,000 4.1765 0.869 0.864 0.875 0.869 0.896 1,613,425 0.8801 -2.94%
1995-03-17 0 4.250 4.150 4.275 4.200 4.300 326,000 1,380,950 4.2360 0.896 0.875 0.901 0.885 0.906 1,546,990 0.8927 -1.16%
1995-03-16 0 4.300 4.300 4.500 4.300 4.525 512,000 2,253,775 4.4019 0.906 0.906 0.948 0.906 0.954 2,429,628 0.9276 -5.49%
1995-03-15 0 4.550 - 4.550 - - 0 0 - 0.959 - 0.959 - - 0 - -0.55%
1995-03-14 0 4.575 - 4.575 4.550 4.600 268,000 1,229,900 4.5892 0.964 - 0.964 0.959 0.969 1,271,759 0.9671 -0.54%
1995-03-13 0 4.600 4.600 4.700 4.300 4.600 208,000 914,225 4.3953 0.969 0.969 0.990 0.906 0.969 987,036 0.9262 4.55%
1995-03-10 0 4.400 4.200 4.400 4.200 4.400 270,000 1,159,000 4.2926 0.927 0.885 0.927 0.885 0.927 1,281,249 0.9046 2.33%
1995-03-09 0 4.300 4.200 4.350 4.300 4.350 110,000 474,000 4.3091 0.906 0.885 0.917 0.906 0.917 521,990 0.9081 -4.44%
1995-03-08 0 4.500 4.450 4.500 4.300 4.500 98,000 432,800 4.4163 0.948 0.938 0.948 0.906 0.948 465,046 0.9307 1.12%
1995-03-07 0 4.450 - 4.450 - - 0 0 - 0.938 - 0.938 - - 0 - -1.11%
1995-03-06 0 4.500 4.300 4.500 - - 0 0 - 0.948 0.906 0.948 - - 0 - 0.00%
1995-03-03 0 4.500 4.300 4.400 4.500 4.500 23,000 103,500 4.5000 0.948 0.906 0.927 0.948 0.948 109,143 0.9483 2.27%
1995-03-02 0 4.400 - 4.500 4.400 4.500 100,000 444,500 4.4450 0.927 - 0.948 0.927 0.948 474,537 0.9367 0.00%
1995-03-01 0 4.400 4.200 4.400 4.300 4.400 155,000 671,500 4.3323 0.927 0.885 0.927 0.906 0.927 735,532 0.9129 0.00%
1995-02-28 0 4.400 4.400 4.450 4.200 4.600 438,000 1,901,900 4.3422 0.927 0.927 0.938 0.885 0.969 2,078,471 0.9150 -4.35%
1995-02-27 0 4.600 - 4.600 4.600 4.600 20,000 92,000 4.6000 0.969 - 0.969 0.969 0.969 94,907 0.9694 -1.60%
1995-02-24 0 4.675 - 4.675 4.675 4.675 2,000 9,350 4.6750 0.985 - 0.985 0.985 0.985 9,491 0.9852 0.00%
1995-02-23 0 4.675 - 4.675 4.675 4.675 2,000 9,350 4.6750 0.985 - 0.985 0.985 0.985 9,491 0.9852 0.00%
1995-02-22 0 4.675 - 4.675 4.625 4.700 200,000 935,775 4.6789 0.985 - 0.985 0.975 0.990 949,074 0.9860 -0.53%
1995-02-21 0 4.700 4.700 - 4.625 4.650 291,000 1,352,400 4.6474 0.990 0.990 - 0.975 0.980 1,380,902 0.9794 2.17%
1995-02-20 0 4.600 4.400 4.650 4.575 4.650 227,000 1,046,250 4.6090 0.969 0.927 0.980 0.964 0.980 1,077,198 0.9713 -1.08%
1995-02-17 0 4.650 - 4.650 - - 0 0 - 0.980 - 0.980 - - 0 - -1.06%
1995-02-16 0 4.700 - 4.700 4.700 4.750 60,000 283,500 4.7250 0.990 - 0.990 0.990 1.001 284,722 0.9957 -4.08%
1995-02-15 0 4.900 - 4.900 4.900 4.900 2,000 9,800 4.9000 1.033 - 1.033 1.033 1.033 9,491 1.0326 0.00%
1995-02-14 0 4.900 - 4.900 - - 0 0 - 1.033 - 1.033 - - 0 - 0.00%
1995-02-13 0 4.900 - 4.900 - - 0 0 - 1.033 - 1.033 - - 0 - -1.01%
1995-02-10 0 4.950 - 4.950 - - 0 0 - 1.043 - 1.043 - - 0 - 0.00%
1995-02-09 0 4.950 - 4.950 - - 0 0 - 1.043 - 1.043 - - 0 - -1.00%
1995-02-08 0 5.000 - 5.000 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
1995-02-07 0 5.000 - 5.000 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
1995-02-06 0 5.000 - 5.200 5.000 5.100 131,000 657,850 5.0218 1.054 - 1.096 1.054 1.075 621,643 1.0582 -1.96%
1995-02-03 0 5.100 5.000 5.100 4.800 5.100 36,000 177,300 4.9250 1.075 1.054 1.075 1.012 1.075 170,833 1.0379 5.70%
1995-01-30 0 4.825 4.825 - 4.750 4.825 259,000 1,243,000 4.7992 1.017 1.017 - 1.001 1.017 1,229,050 1.0114 0.52%
1995-01-27 0 4.800 4.800 - 4.600 4.800 46,000 217,350 4.7250 1.012 1.012 - 0.969 1.012 218,287 0.9957 6.67%
1995-01-26 0 4.500 4.500 - - - 0 0 - 0.948 0.948 - - - 0 - 8.17%
1995-01-25 0 4.250 4.250 4.275 3.900 4.250 1,077,000 4,476,350 4.1563 0.877 0.877 0.882 0.804 0.877 5,221,330 0.8573 6.25%
1995-01-24 0 4.000 3.850 4.000 4.000 4.100 50,000 201,000 4.0200 0.825 0.794 0.825 0.825 0.846 242,402 0.8292 -6.98%
1995-01-23 0 4.300 - 4.300 - - 0 0 - 0.887 - 0.887 - - 0 - -2.27%
1995-01-20 0 4.400 4.400 4.450 4.400 4.500 14,000 62,450 4.4607 0.908 0.908 0.918 0.908 0.928 67,872 0.9201 -6.38%
1995-01-19 0 4.700 - 4.700 - - 30,000 141,000 4.7000 0.969 - 0.969 - - 145,441 0.9695 0.00%
1995-01-18 0 4.700 4.700 4.750 4.700 4.700 20,000 94,000 4.7000 0.969 0.969 0.980 0.969 0.969 96,961 0.9695 -2.08%
1995-01-17 0 4.800 4.800 - 4.700 4.800 541,000 2,545,400 4.7050 0.990 0.990 - 0.969 0.990 2,622,785 0.9705 4.35%
1995-01-16 0 4.600 4.300 - - - 0 0 - 0.949 0.887 - - - 0 - 0.00%
1995-01-13 0 4.600 - 4.600 4.600 4.750 100,000 464,550 4.6455 0.949 - 0.949 0.949 0.980 484,803 0.9582 -4.17%
1995-01-12 0 4.800 - 4.800 4.750 4.800 50,000 239,500 4.7900 0.990 - 0.990 0.980 0.990 242,402 0.9880 0.00%
1995-01-11 0 4.800 4.800 4.850 4.800 4.850 20,000 96,500 4.8250 0.990 0.990 1.000 0.990 1.000 96,961 0.9952 -2.04%
1995-01-10 0 4.900 4.900 4.950 4.900 4.925 151,000 740,400 4.9033 1.011 1.011 1.021 1.011 1.016 732,053 1.0114 0.00%
1995-01-09 0 4.900 - 4.950 4.900 4.950 350,000 1,724,750 4.9279 1.011 - 1.021 1.011 1.021 1,696,811 1.0165 -1.01%
1995-01-06 0 4.950 4.950 5.000 4.850 4.950 104,000 510,600 4.9096 1.021 1.021 1.031 1.000 1.021 504,195 1.0127 1.02%
1995-01-05 0 4.900 4.850 5.000 4.800 4.900 75,300 365,365 4.8521 1.011 1.000 1.031 0.990 1.011 365,057 1.0008 2.62%
1995-01-04 0 4.775 4.700 4.800 4.700 4.775 688,000 3,248,650 4.7219 0.985 0.969 0.990 0.969 0.985 3,335,446 0.9740 0.53%
1995-01-03 0 4.750 - 4.750 4.675 4.750 453,000 2,136,925 4.7173 0.980 - 0.980 0.964 0.980 2,196,158 0.9730 2.15%
1994-12-30 0 4.650 - 4.650 - - 0 0 - 0.959 - 0.959 - - 0 - -0.53%
1994-12-29 0 4.675 - 4.675 4.675 4.675 7,000 32,725 4.6750 0.964 - 0.964 0.964 0.964 33,936 0.9643 -0.53%
1994-12-28 0 4.700 - 4.700 4.650 4.700 20,000 93,500 4.6750 0.969 - 0.969 0.959 0.969 96,961 0.9643 -1.05%
1994-12-23 0 4.750 - 4.750 4.800 4.800 1,000 4,800 4.8000 0.980 - 0.980 0.990 0.990 4,848 0.9901 -1.04%
1994-12-22 0 4.800 4.800 5.000 4.800 4.825 244,000 1,171,250 4.8002 0.990 0.990 1.031 0.990 0.995 1,182,920 0.9901 0.00%
1994-12-21 0 4.800 - 4.825 4.800 4.800 57,000 273,600 4.8000 0.990 - 0.995 0.990 0.990 276,338 0.9901 0.00%
1994-12-20 0 4.800 - 4.800 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
1994-12-19 0 4.800 4.600 4.800 - - 0 0 - 0.990 0.949 0.990 - - 0 - -3.52%
1994-12-16 0 4.975 - 4.975 4.800 5.000 98,000 486,000 4.9592 1.026 - 1.026 0.990 1.031 475,107 1.0229 8.15%
1994-12-15 0 4.600 4.600 - 4.300 4.300 12,000 51,600 4.3000 0.949 0.949 - 0.887 0.887 58,176 0.8870 10.84%
1994-12-14 0 4.150 4.150 - 4.000 4.100 225,000 915,500 4.0689 0.856 0.856 - 0.825 0.846 1,090,807 0.8393 5.06%
1994-12-13 0 3.950 3.950 - 3.800 3.950 318,000 1,214,025 3.8177 0.815 0.815 - 0.784 0.815 1,541,674 0.7875 6.76%
1994-12-12 0 3.700 - 3.800 3.700 3.700 50,000 185,000 3.7000 0.763 - 0.784 0.763 0.763 242,402 0.7632 -2.63%
1994-12-09 0 3.800 3.800 4.000 3.550 4.000 225,000 830,975 3.6932 0.784 0.784 0.825 0.732 0.825 1,090,807 0.7618 -3.80%
1994-12-08 0 3.950 3.525 3.950 3.550 4.300 431,000 1,626,500 3.7738 0.815 0.727 0.815 0.732 0.887 2,089,502 0.7784 -4.82%
1994-12-07 0 4.150 4.100 4.200 4.150 4.150 60,000 249,000 4.1500 0.856 0.846 0.866 0.856 0.856 290,882 0.8560 0.00%
1994-12-06 0 4.150 4.100 4.150 4.100 4.200 81,000 336,600 4.1556 0.856 0.846 0.856 0.846 0.866 392,691 0.8572 -3.49%
1994-12-05 0 4.300 4.200 4.300 4.300 4.475 71,000 309,100 4.3535 0.887 0.866 0.887 0.887 0.923 344,210 0.8980 -4.97%
1994-12-02 0 4.525 4.375 4.575 4.525 4.525 23,000 104,075 4.5250 0.933 0.902 0.944 0.933 0.933 111,505 0.9334 -2.69%
1994-12-01 0 4.650 - 4.650 4.700 4.700 1,000 4,700 4.7000 0.959 - 0.959 0.969 0.969 4,848 0.9695 -1.06%
1994-11-30 0 4.700 - 4.700 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1994-11-29 0 4.700 4.600 4.700 4.700 4.700 10,000 47,000 4.7000 0.969 0.949 0.969 0.969 0.969 48,480 0.9695 -3.09%
1994-11-28 0 4.850 - 4.950 - - 0 0 - 1.000 - 1.021 - - 0 - 0.00%
1994-11-25 0 4.850 - 4.850 4.850 4.850 8,000 38,800 4.8500 1.000 - 1.000 1.000 1.000 38,784 1.0004 -1.02%
1994-11-24 0 4.900 4.850 4.950 - - 0 0 - 1.011 1.000 1.021 - - 0 - 0.00%
1994-11-23 0 4.900 4.850 5.000 4.800 4.900 215,000 1,044,625 4.8587 1.011 1.000 1.031 0.990 1.011 1,042,327 1.0022 -3.92%
1994-11-22 0 5.100 5.100 5.150 5.100 5.200 450,000 2,325,000 5.1667 1.052 1.052 1.062 1.052 1.073 2,181,614 1.0657 -5.56%
1994-11-21 0 5.400 5.200 5.400 - - 0 0 - 1.114 1.073 1.114 - - 0 - 0.00%
1994-11-18 0 5.400 5.200 5.400 - - 0 0 - 1.114 1.073 1.114 - - 0 - 0.00%
1994-11-17 0 5.400 - 5.450 5.400 5.400 8,000 43,200 5.4000 1.114 - 1.124 1.114 1.114 38,784 1.1139 0.00%
1994-11-16 0 5.400 5.300 5.400 5.300 5.550 782,000 4,177,000 5.3414 1.114 1.093 1.114 1.093 1.145 3,791,161 1.1018 -1.82%
1994-11-15 0 5.500 - 5.500 5.500 5.500 10,000 55,000 5.5000 1.134 - 1.134 1.134 1.134 48,480 1.1345 0.00%
1994-11-14 0 5.500 - 5.500 - - 0 0 - 1.134 - 1.134 - - 0 - -0.90%
1994-11-11 0 5.550 5.500 5.550 5.500 5.550 338,000 1,874,900 5.5470 1.145 1.134 1.145 1.134 1.145 1,638,635 1.1442 0.91%
1994-11-10 0 5.500 5.500 5.550 5.400 5.600 1,246,000 6,849,900 5.4975 1.134 1.134 1.145 1.114 1.155 6,040,648 1.1340 1.85%
1994-11-09 0 5.400 - 5.400 5.450 5.450 10,000 54,500 5.4500 1.114 - 1.114 1.124 1.124 48,480 1.1242 -0.92%
1994-11-08 0 5.450 - 5.450 5.450 5.450 10,000 54,500 5.4500 1.124 - 1.124 1.124 1.124 48,480 1.1242 -0.91%
1994-11-07 0 5.500 - 5.500 - - 0 0 - 1.134 - 1.134 - - 0 - 0.00%
1994-11-04 0 5.500 5.450 5.500 5.450 5.550 806,000 4,413,250 5.4755 1.134 1.124 1.134 1.124 1.145 3,907,514 1.1294 0.92%
1994-11-03 0 5.450 5.400 5.500 5.400 5.450 49,000 266,300 5.4347 1.124 1.114 1.134 1.114 1.124 237,554 1.1210 0.93%
1994-11-02 0 5.400 5.400 5.450 5.400 5.450 13,000 70,600 5.4308 1.114 1.114 1.124 1.114 1.124 63,024 1.1202 -0.92%
1994-11-01 0 5.450 5.400 5.450 5.450 5.450 20,000 109,000 5.4500 1.124 1.114 1.124 1.124 1.124 96,961 1.1242 0.00%
1994-10-31 0 5.450 5.400 5.500 5.400 5.450 76,000 413,800 5.4447 1.124 1.114 1.134 1.114 1.124 368,450 1.1231 0.93%
1994-10-28 0 5.400 5.350 5.400 5.400 5.400 907,000 4,929,800 5.4353 1.114 1.104 1.114 1.114 1.114 4,397,165 1.1211 0.00%
1994-10-27 0 5.400 5.350 5.400 5.400 5.450 3,093,000 16,903,350 5.4650 1.114 1.104 1.114 1.114 1.124 14,994,963 1.1273 -0.92%
1994-10-26 0 5.450 5.450 5.500 5.450 5.450 99,000 539,550 5.4500 1.124 1.124 1.134 1.124 1.124 479,955 1.1242 0.00%
1994-10-25 0 5.450 5.450 5.500 5.400 5.450 155,000 844,600 5.4490 1.124 1.124 1.134 1.114 1.124 751,445 1.1240 0.00%
1994-10-24 0 5.450 5.450 5.500 5.400 5.600 491,000 2,675,100 5.4483 1.124 1.124 1.134 1.114 1.155 2,380,384 1.1238 0.00%
1994-10-21 0 5.450 5.450 5.500 5.350 5.500 1,763,000 9,568,350 5.4273 1.124 1.124 1.134 1.104 1.134 8,547,080 1.1195 0.93%
1994-10-20 0 5.400 5.400 5.450 5.300 5.400 303,000 1,621,550 5.3517 1.114 1.114 1.124 1.093 1.114 1,468,954 1.1039 2.86%
1994-10-19 0 5.250 5.200 5.250 5.000 5.250 2,760,000 13,822,150 5.0080 1.083 1.073 1.083 1.031 1.083 13,380,568 1.0330 0.96%
1994-10-18 0 5.200 5.200 5.250 5.000 5.200 3,029,000 15,176,400 5.0104 1.073 1.073 1.083 1.031 1.073 14,684,689 1.0335 -0.95%
1994-10-17 0 5.250 5.300 5.350 5.150 5.350 182,000 952,250 5.2321 1.083 1.093 1.104 1.062 1.104 882,342 1.0792 1.94%
1994-10-14 0 5.150 5.100 5.150 5.000 5.200 217,000 1,103,400 5.0848 1.062 1.052 1.062 1.031 1.073 1,052,023 1.0488 3.00%
1994-10-12 0 5.000 4.900 5.000 5.000 5.200 250,000 1,259,400 5.0376 1.031 1.011 1.031 1.031 1.073 1,212,008 1.0391 -9.09%
1994-10-11 1 5.500 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
1994-10-10 1 5.500 5.300 5.500 - - 0 0 - 1.134 1.093 1.134 - - 0 - 0.00%
1994-10-07 0 5.500 5.300 5.500 5.300 5.500 15,000 79,700 5.3133 1.134 1.093 1.134 1.093 1.134 72,720 1.0960 0.00%
1994-10-06 0 5.500 5.500 5.550 5.300 5.300 6,000 31,800 5.3000 1.134 1.134 1.145 1.093 1.093 29,088 1.0932 -0.90%
1994-10-05 0 5.550 5.100 5.550 5.200 5.550 1,002,000 5,214,100 5.2037 1.145 1.052 1.145 1.073 1.145 4,857,728 1.0734 0.00%
1994-10-04 0 5.550 5.400 5.550 - - 0 0 - 1.145 1.114 1.145 - - 0 - 0.00%
1994-10-03 0 5.550 5.400 5.600 - - 0 0 - 1.145 1.114 1.155 - - 0 - 0.00%
1994-09-30 0 5.550 - 5.550 5.550 5.550 1,000 5,550 5.5500 1.145 - 1.145 1.145 1.145 4,848 1.1448 -0.45%
1994-09-29 0 5.575 5.500 5.600 5.575 5.575 6,000 33,450 5.5750 1.150 1.134 1.155 1.150 1.150 29,088 1.1500 -0.45%
1994-09-28 0 5.600 - 5.600 5.600 5.600 1,000 5,600 5.6000 1.155 - 1.155 1.155 1.155 4,848 1.1551 0.00%
1994-09-27 0 5.600 - 5.600 5.575 5.675 65,000 364,425 5.6065 1.155 - 1.155 1.150 1.171 315,122 1.1565 -1.32%
1994-09-26 0 5.675 5.675 5.700 5.675 5.675 4,000 22,700 5.6750 1.171 1.171 1.176 1.171 1.171 19,392 1.1706 -0.44%
1994-09-23 0 5.700 - 5.700 5.700 5.700 6,000 34,200 5.7000 1.176 - 1.176 1.176 1.176 29,088 1.1757 0.00%
1994-09-22 0 5.700 5.600 5.700 - - 0 0 - 1.176 1.155 1.176 - - 0 - -0.44%
1994-09-20 0 5.725 5.725 - 5.675 5.675 4,000 22,700 5.6750 1.181 1.181 - 1.171 1.171 19,392 1.1706 0.00%
1994-09-19 0 5.725 5.725 - 5.600 5.600 5,000 28,000 5.6000 1.181 1.181 - 1.155 1.155 24,240 1.1551 0.44%
1994-09-16 0 5.700 5.700 - 5.575 5.700 213,000 1,200,500 5.6362 1.176 1.176 - 1.150 1.176 1,032,631 1.1626 3.64%
1994-09-15 0 5.600 5.500 5.600 5.600 5.650 15,000 84,250 5.6167 1.134 1.114 1.134 1.134 1.145 74,043 1.1379 1.82%
1994-09-14 0 5.500 5.500 5.550 5.500 5.550 131,700 724,710 5.5027 1.114 1.114 1.124 1.114 1.124 650,095 1.1148 0.00%
1994-09-13 0 5.500 5.450 - 5.400 5.500 612,000 3,328,350 5.4385 1.114 1.104 - 1.094 1.114 3,020,941 1.1018 0.00%
1994-09-12 0 5.500 5.475 - - - 0 0 - 1.114 1.109 - - - 0 - 0.00%
1994-09-09 0 5.500 5.500 5.600 5.500 5.500 8,000 44,000 5.5000 1.114 1.114 1.134 1.114 1.114 39,489 1.1142 0.00%
1994-09-08 0 5.500 - 5.500 5.500 5.550 65,000 354,350 5.4515 1.114 - 1.114 1.114 1.124 320,852 1.1044 -1.79%
1994-09-07 0 5.600 5.600 5.700 5.575 5.600 94,000 526,050 5.5963 1.134 1.134 1.155 1.129 1.134 464,001 1.1337 0.00%
1994-09-06 0 5.600 5.500 5.600 - - 0 0 - 1.134 1.114 1.134 - - 0 - -3.45%
1994-09-05 0 5.800 - 5.800 - - 0 0 - 1.175 - 1.175 - - 0 - 0.00%
1994-09-02 0 5.800 - 5.825 - - 0 0 - 1.175 - 1.180 - - 0 - 0.00%
1994-09-01 0 5.800 - 5.800 - - 0 0 - 1.175 - 1.175 - - 0 - 0.00%
1994-08-31 0 5.800 - 5.850 - - 0 0 - 1.175 - 1.185 - - 0 - 0.00%
1994-08-30 0 5.800 - 5.900 - - 0 0 - 1.175 - 1.195 - - 0 - 0.00%
1994-08-26 0 5.800 - 5.900 5.800 5.900 106,000 624,800 5.8943 1.175 - 1.195 1.175 1.195 523,235 1.1941 -1.69%
1994-08-25 0 5.900 - 5.900 - - 0 0 - 1.195 - 1.195 - - 0 - 0.00%
1994-08-24 0 5.900 - 5.900 5.900 5.900 52,000 296,800 5.7077 1.195 - 1.195 1.195 1.195 256,681 1.1563 0.00%
1994-08-23 0 5.900 - - 5.700 5.900 60,000 347,900 5.7983 1.195 - - 1.155 1.195 296,171 1.1747 3.51%
1994-08-22 0 5.700 5.700 5.800 5.700 5.700 25,000 142,500 5.7000 1.155 1.155 1.175 1.155 1.155 123,404 1.1547 0.00%
1994-08-19 0 5.700 5.700 5.800 - - 0 0 - 1.155 1.155 1.175 - - 0 - 0.00%
1994-08-18 0 5.700 5.700 5.725 5.700 5.700 870,000 4,959,000 5.7000 1.155 1.155 1.160 1.155 1.155 4,294,475 1.1547 0.88%
1994-08-17 0 5.650 5.625 5.650 5.650 5.750 170,000 961,750 5.6574 1.145 1.140 1.145 1.145 1.165 839,150 1.1461 -0.88%
1994-08-16 0 5.700 5.700 5.725 5.650 5.775 94,000 536,850 5.7112 1.155 1.155 1.160 1.145 1.170 464,001 1.1570 -3.39%
1994-08-15 1 5.900 5.850 - 5.825 5.925 64,000 376,025 5.8754 1.195 1.185 - 1.180 1.200 315,915 1.1903 0.00%
1994-08-12 0 5.900 5.900 - 5.800 5.950 1,575,000 9,371,000 5.9498 1.195 1.195 - 1.175 1.205 7,774,480 1.2054 1.72%
1994-08-11 0 5.800 5.800 5.900 5.800 5.800 10,000 58,000 5.8000 1.175 1.175 1.195 1.175 1.175 49,362 1.1750 0.00%
1994-08-10 0 5.800 5.800 - 5.800 5.800 42,000 240,600 5.7286 1.175 1.175 - 1.175 1.175 207,319 1.1605 0.00%
1994-08-09 0 5.800 - 5.800 - - 1,772,000 10,277,600 5.8000 1.175 - 1.175 - - 8,746,907 1.1750 0.00%
1994-08-08 0 5.800 - 5.800 5.800 5.800 10,000 58,000 5.8000 1.175 - 1.175 1.175 1.175 49,362 1.1750 -2.52%
1994-08-05 0 5.950 - 5.950 - - 0 0 - 1.205 - 1.205 - - 0 - 0.00%
1994-08-04 0 5.950 5.900 5.950 - - 0 0 - 1.205 1.195 1.205 - - 0 - 0.00%
1994-08-03 0 5.950 5.850 5.950 - - 0 0 - 1.205 1.185 1.205 - - 0 - 0.00%
1994-08-02 0 5.950 - 5.950 - - 0 0 - 1.205 - 1.205 - - 0 - 0.00%
1994-08-01 0 5.950 - 6.000 5.950 5.950 10,000 59,500 5.9500 1.205 - 1.216 1.205 1.205 49,362 1.2054 -0.83%
1994-07-29 0 6.000 - 6.000 5.850 6.000 47,000 280,500 5.9681 1.216 - 1.216 1.185 1.216 232,000 1.2090 2.56%
1994-07-28 0 5.850 5.800 - 5.775 5.850 267,000 1,550,550 5.8073 1.185 1.175 - 1.170 1.185 1,317,960 1.1765 -0.85%
1994-07-27 0 5.900 - 5.900 - - 0 0 - 1.195 - 1.195 - - 0 - -1.67%
1994-07-26 0 6.000 - 6.000 5.900 6.000 413,000 2,466,600 5.9724 1.216 - 1.216 1.195 1.216 2,038,642 1.2099 3.45%
1994-07-25 0 5.800 5.800 6.000 5.800 5.800 1,000 5,800 5.8000 1.175 1.175 1.216 1.175 1.175 4,936 1.1750 -1.69%
1994-07-22 0 5.900 5.800 6.000 - - 0 0 - 1.195 1.175 1.216 - - 0 - 0.00%
1994-07-21 0 5.900 5.800 6.000 - - 0 0 - 1.195 1.175 1.216 - - 0 - 0.00%
1994-07-20 0 5.900 5.800 5.900 5.800 5.900 90,000 526,000 5.8444 1.195 1.175 1.195 1.175 1.195 444,256 1.1840 3.51%
1994-07-19 0 5.700 5.700 - 5.600 5.700 88,000 498,600 5.6659 1.155 1.155 - 1.134 1.155 434,384 1.1478 1.79%
1994-07-18 0 5.600 5.500 5.600 5.600 5.600 127,000 705,250 5.5531 1.134 1.114 1.134 1.134 1.134 626,895 1.1250 -0.44%
1994-07-15 0 5.625 5.600 5.625 5.600 5.625 34,000 190,500 5.6029 1.140 1.134 1.140 1.134 1.140 167,830 1.1351 0.45%
1994-07-14 0 5.600 5.600 - 5.600 5.700 38,000 212,900 5.6026 1.134 1.134 - 1.134 1.155 187,575 1.1350 -1.75%
1994-07-13 0 5.700 - 5.800 - - 0 0 - 1.155 - 1.175 - - 0 - 0.00%
1994-07-12 0 5.700 - 5.700 - - 0 0 - 1.155 - 1.155 - - 0 - -0.44%
1994-07-11 0 5.725 - 5.725 - - 0 0 - 1.160 - 1.160 - - 0 - -0.43%
1994-07-08 0 5.750 - 5.850 - - 0 0 - 1.165 - 1.185 - - 0 - 0.00%
1994-07-07 0 5.750 - 5.900 5.750 5.900 1,005,000 5,779,500 5.7507 1.165 - 1.195 1.165 1.195 4,960,859 1.1650 -2.54%
1994-07-06 0 5.900 5.900 5.925 5.900 5.950 65,000 385,250 5.9269 1.195 1.195 1.200 1.195 1.205 320,852 1.2007 -1.26%
1994-07-05 0 5.975 - 5.975 - - 0 0 - 1.210 - 1.210 - - 0 - 0.00%
1994-07-04 0 5.975 5.900 5.975 6.000 6.000 70,000 420,000 6.0000 1.210 1.195 1.210 1.216 1.216 345,532 1.2155 -1.24%
1994-07-01 0 6.050 6.050 - 6.000 6.100 117,000 704,600 6.0222 1.226 1.226 - 1.216 1.236 577,533 1.2200 0.83%
1994-06-30 0 6.000 6.000 - 5.700 6.050 3,493,000 20,372,950 5.8325 1.216 1.216 - 1.155 1.226 17,242,070 1.1816 0.00%
1994-06-29 0 6.000 5.850 6.000 6.000 6.050 15,123,000 90,738,300 6.0000 1.216 1.185 1.216 1.216 1.226 74,649,819 1.2155 -0.83%
1994-06-28 0 6.050 - 6.050 - - 0 0 - 1.226 - 1.226 - - 0 - 0.00%
1994-06-27 0 6.050 6.100 6.150 6.050 6.150 171,000 1,050,750 6.1447 1.226 1.236 1.246 1.226 1.246 844,086 1.2448 -1.63%
1994-06-24 0 6.150 6.100 6.150 6.100 6.200 2,260,000 13,961,900 6.1778 1.246 1.236 1.246 1.236 1.256 11,155,762 1.2515 -0.81%
1994-06-23 0 6.200 6.200 6.250 6.150 6.200 775,000 4,796,500 6.1890 1.256 1.256 1.266 1.246 1.256 3,825,538 1.2538 -0.80%
1994-06-22 0 6.250 6.200 6.250 6.100 6.250 336,000 2,070,800 6.1631 1.266 1.256 1.266 1.236 1.266 1,658,556 1.2486 0.81%
1994-06-21 0 6.200 5.950 6.200 6.200 6.200 50,000 310,000 6.2000 1.256 1.205 1.256 1.256 1.256 246,809 1.2560 -1.59%
1994-06-20 0 6.300 - 6.350 6.300 6.350 30,000 190,400 6.3467 1.276 - 1.286 1.276 1.286 148,085 1.2857 0.00%
1994-06-17 0 6.300 6.300 6.350 6.300 6.300 400,000 2,520,000 6.3000 1.276 1.276 1.286 1.276 1.276 1,974,471 1.2763 0.00%
1994-06-16 0 6.300 6.300 6.350 6.200 6.350 525,000 3,309,500 6.3038 1.276 1.276 1.286 1.256 1.286 2,591,493 1.2771 -0.79%
1994-06-15 0 6.350 6.200 6.350 6.200 6.400 100,000 633,750 6.3375 1.286 1.256 1.286 1.256 1.297 493,618 1.2839 -0.78%
1994-06-10 0 6.400 6.350 6.400 6.350 6.400 838,000 5,327,100 6.3569 1.297 1.286 1.297 1.286 1.297 4,136,517 1.2878 0.00%
1994-06-09 0 6.400 6.350 6.400 6.350 6.450 365,000 2,335,750 6.3993 1.297 1.286 1.297 1.286 1.307 1,801,705 1.2964 -1.54%
1994-06-08 0 6.500 6.500 6.550 6.450 6.500 105,000 679,500 6.4714 1.317 1.317 1.327 1.307 1.317 518,299 1.3110 0.00%
1994-06-07 0 6.500 6.500 6.550 6.500 6.600 368,000 2,407,200 6.5413 1.317 1.317 1.327 1.317 1.337 1,816,513 1.3252 -1.52%
1994-06-06 0 6.600 6.600 6.650 6.600 6.600 74,000 488,400 6.6000 1.337 1.337 1.347 1.337 1.337 365,277 1.3371 1.54%
1994-06-03 0 6.500 6.350 - 6.400 6.500 540,000 3,455,500 6.3991 1.317 1.286 - 1.297 1.317 2,665,536 1.2964 1.56%
1994-06-02 0 6.400 6.350 6.500 6.100 6.400 860,000 5,392,800 6.2707 1.297 1.286 1.317 1.236 1.297 4,245,113 1.2704 1.59%
1994-06-01 0 6.300 6.300 6.350 6.300 6.350 86,000 544,800 6.3349 1.276 1.276 1.286 1.276 1.286 424,511 1.2834 0.00%
1994-05-31 0 6.300 - 6.300 6.300 6.400 60,000 379,950 6.3325 1.276 - 1.276 1.276 1.297 296,171 1.2829 -0.79%
1994-05-30 0 6.350 - 6.400 6.350 6.400 70,000 446,500 6.3786 1.286 - 1.297 1.286 1.297 345,532 1.2922 -1.55%
1994-05-27 0 6.450 6.450 6.550 6.450 6.450 1,034,000 6,669,300 6.4500 1.307 1.307 1.327 1.307 1.307 5,104,008 1.3067 -1.53%
1994-05-26 0 6.550 6.500 6.550 6.450 6.550 112,000 728,650 6.5058 1.327 1.317 1.327 1.307 1.327 552,852 1.3180 1.55%
1994-05-25 0 6.450 6.450 - 6.350 6.450 570,000 3,640,100 6.3861 1.307 1.307 - 1.286 1.307 2,813,621 1.2937 0.00%
1994-05-24 0 6.450 6.400 6.450 6.400 6.500 2,246,000 14,382,950 6.4038 1.307 1.297 1.307 1.297 1.317 11,086,656 1.2973 -1.53%
1994-05-23 0 6.550 6.550 6.600 6.550 6.750 119,000 794,450 6.6761 1.327 1.327 1.337 1.327 1.367 587,405 1.3525 -1.50%
1994-05-20 0 6.650 6.650 6.700 6.550 6.700 523,000 3,471,300 6.6373 1.347 1.347 1.357 1.327 1.357 2,581,621 1.3446 1.53%
1994-05-19 0 6.550 6.500 6.550 6.400 6.550 262,000 1,697,750 6.4800 1.327 1.317 1.327 1.297 1.327 1,293,279 1.3127 3.15%
1994-05-18 0 6.350 6.350 6.400 6.000 6.400 5,419,000 32,598,650 6.0156 1.286 1.286 1.297 1.216 1.297 26,749,148 1.2187 4.96%
1994-05-17 0 6.050 6.050 6.150 6.050 6.150 301,000 1,828,450 6.0746 1.226 1.226 1.246 1.226 1.246 1,485,790 1.2306 -1.63%
1994-05-16 0 6.150 6.100 6.200 6.100 6.150 2,071,000 12,735,950 6.1497 1.246 1.236 1.256 1.236 1.246 10,222,825 1.2458 0.00%
1994-05-13 0 6.150 6.150 6.200 6.050 6.150 100,000 609,450 6.0945 1.246 1.246 1.256 1.226 1.246 493,618 1.2347 1.65%
1994-05-12 0 6.050 6.000 6.100 6.000 6.150 492,000 2,980,250 6.0574 1.226 1.216 1.236 1.216 1.246 2,428,600 1.2271 0.83%
1994-05-11 0 6.000 6.000 6.050 5.850 6.050 539,000 3,195,450 5.9285 1.216 1.216 1.226 1.185 1.226 2,660,600 1.2010 2.56%
1994-05-10 0 5.850 5.850 5.950 5.550 5.850 190,000 1,078,000 5.6737 1.185 1.185 1.205 1.124 1.185 937,874 1.1494 1.74%
1994-05-09 0 5.750 5.600 - 5.550 5.750 162,000 915,150 5.6491 1.165 1.134 - 1.124 1.165 799,661 1.1444 2.68%
1994-05-06 0 5.600 5.600 - 5.500 5.600 289,000 1,615,900 5.5913 1.134 1.134 - 1.114 1.134 1,426,555 1.1327 3.70%
1994-05-05 0 5.400 5.400 5.600 5.300 5.400 895,000 4,787,350 5.3490 1.094 1.094 1.134 1.074 1.094 4,417,879 1.0836 0.93%
1994-05-04 0 5.350 5.350 5.400 5.300 5.350 1,593,000 8,482,100 5.3246 1.084 1.084 1.094 1.074 1.084 7,863,332 1.0787 0.00%
1994-05-03 0 5.350 5.350 5.400 5.200 5.400 3,280,000 17,430,500 5.3142 1.084 1.084 1.094 1.053 1.094 16,190,664 1.0766 0.00%
1994-05-02 0 5.350 5.300 - 5.350 5.350 1,786,000 9,555,100 5.3500 1.084 1.074 - 1.084 1.084 8,816,014 1.0838 -0.93%
1994-04-29 0 5.400 5.300 5.400 5.300 5.400 295,000 1,578,500 5.3508 1.094 1.074 1.094 1.074 1.094 1,456,173 1.0840 0.00%
1994-04-28 0 5.400 5.400 5.450 5.400 5.450 248,000 1,341,200 5.4081 1.094 1.094 1.104 1.094 1.104 1,224,172 1.0956 0.93%
1994-04-27 0 5.350 5.350 - 5.250 5.400 3,011,000 16,109,050 5.3501 1.084 1.084 - 1.064 1.094 14,862,832 1.0838 0.00%
1994-04-26 0 5.350 5.300 5.400 5.250 5.350 608,000 3,252,300 5.3492 1.084 1.074 1.094 1.064 1.084 3,001,196 1.0837 0.00%
1994-04-25 0 5.350 5.200 - 5.300 5.350 1,001,000 5,355,200 5.3499 1.084 1.053 - 1.074 1.084 4,941,114 1.0838 0.00%
1994-04-22 0 5.350 5.300 5.400 5.350 5.350 2,358,000 12,615,300 5.3500 1.084 1.074 1.094 1.084 1.084 11,639,508 1.0838 -0.93%
1994-04-21 0 5.400 5.350 5.400 5.250 5.400 1,352,000 7,200,950 5.3261 1.094 1.084 1.094 1.064 1.094 6,673,713 1.0790 0.93%
1994-04-20 0 5.350 5.300 5.350 5.300 5.350 1,900,000 10,164,750 5.3499 1.084 1.074 1.084 1.074 1.084 9,378,738 1.0838 0.00%
1994-04-19 0 5.350 5.250 5.350 5.200 5.400 2,300,000 12,172,000 5.2922 1.084 1.064 1.084 1.053 1.094 11,353,209 1.0721 -0.93%
1994-04-18 0 5.400 5.400 5.500 5.200 5.400 2,191,000 11,636,400 5.3110 1.094 1.094 1.114 1.053 1.094 10,815,166 1.0759 -0.92%
1994-04-15 0 5.450 5.350 5.500 5.450 5.500 641,000 3,493,750 5.4505 1.104 1.084 1.114 1.104 1.114 3,164,090 1.1042 0.00%
1994-04-14 0 5.450 5.450 - 5.450 5.500 678,000 3,703,250 5.4620 1.104 1.104 - 1.104 1.114 3,346,729 1.1065 0.00%
1994-04-13 0 5.450 5.450 5.500 5.450 5.500 547,000 2,983,150 5.4537 1.104 1.104 1.114 1.104 1.114 2,700,089 1.1048 0.00%
1994-04-12 0 5.450 5.350 5.450 5.450 5.450 35,000 190,750 5.4500 1.104 1.084 1.104 1.104 1.104 172,766 1.1041 -0.91%
1994-04-11 0 5.500 5.400 5.500 5.500 5.500 20,000 110,000 5.5000 1.114 1.094 1.114 1.114 1.114 98,724 1.1142 0.92%
1994-04-08 0 5.450 5.450 5.600 5.450 5.500 1,429,000 7,823,000 5.4745 1.104 1.104 1.134 1.104 1.114 7,053,798 1.1090 0.93%
1994-04-07 0 5.400 5.350 5.450 5.350 5.400 342,000 1,839,800 5.3795 1.094 1.084 1.104 1.084 1.094 1,688,173 1.0898 0.93%
1994-04-06 0 5.350 5.350 5.400 5.200 5.350 1,271,000 6,722,850 5.2894 1.084 1.084 1.094 1.053 1.084 6,273,882 1.0716 0.00%
1994-03-31 0 5.350 5.150 5.350 5.200 5.350 1,340,000 7,034,000 5.2493 1.084 1.043 1.084 1.053 1.084 6,614,478 1.0634 -1.83%
1994-03-30 0 5.450 - 5.450 5.450 5.500 152,000 832,750 5.4786 1.104 - 1.104 1.104 1.114 750,299 1.1099 -2.68%
1994-03-29 0 5.600 5.600 5.700 5.600 5.600 50,000 280,000 5.6000 1.134 1.134 1.155 1.134 1.134 246,809 1.1345 0.00%
1994-03-28 0 5.600 5.500 5.650 5.550 5.600 979,000 5,468,950 5.5863 1.134 1.114 1.145 1.124 1.134 4,832,518 1.1317 0.00%
1994-03-25 0 5.600 5.500 5.600 5.500 5.600 1,101,000 6,115,650 5.5546 1.134 1.114 1.134 1.114 1.134 5,434,732 1.1253 0.00%
1994-03-24 0 5.600 5.550 5.600 5.500 5.650 141,000 789,200 5.5972 1.134 1.124 1.134 1.114 1.145 696,001 1.1339 0.00%
1994-03-23 0 5.600 5.500 5.650 5.500 5.650 997,000 5,565,800 5.5825 1.134 1.114 1.145 1.114 1.145 4,921,369 1.1309 0.00%
1994-03-22 0 5.600 5.500 5.600 5.500 5.650 201,000 1,115,850 5.5515 1.134 1.114 1.134 1.114 1.145 992,172 1.1247 0.00%
1994-03-21 0 5.600 5.600 - 5.500 5.600 515,000 2,857,600 5.5487 1.134 1.134 - 1.114 1.134 2,542,132 1.1241 0.00%
1994-03-18 0 5.600 5.550 5.600 5.500 5.700 920,000 5,113,250 5.5579 1.134 1.124 1.134 1.114 1.155 4,541,284 1.1259 -1.75%
1994-03-17 0 5.700 5.700 5.750 5.700 5.800 1,640,000 9,353,100 5.7031 1.155 1.155 1.165 1.155 1.175 8,095,332 1.1554 0.00%
1994-03-16 0 5.700 5.700 5.900 5.700 5.750 733,000 4,178,600 5.7007 1.155 1.155 1.195 1.155 1.165 3,618,218 1.1549 -1.72%
1994-03-15 0 5.800 5.700 5.800 5.800 5.800 51,000 295,800 5.8000 1.175 1.155 1.175 1.175 1.175 251,745 1.1750 0.00%
1994-03-14 0 5.800 5.800 5.900 5.700 5.800 1,352,000 7,734,700 5.7209 1.175 1.175 1.195 1.155 1.175 6,673,713 1.1590 0.00%
1994-03-11 0 5.800 5.650 - 5.800 5.900 160,000 934,450 5.8403 1.175 1.145 - 1.175 1.195 789,788 1.1832 1.75%
1994-03-10 0 5.700 5.700 5.800 5.700 5.750 184,000 1,050,600 5.7098 1.155 1.155 1.175 1.155 1.165 908,257 1.1567 0.00%
1994-03-09 0 5.700 5.700 5.750 5.700 5.750 524,000 2,989,300 5.7048 1.155 1.155 1.165 1.155 1.165 2,586,557 1.1557 0.00%
1994-03-08 0 5.700 5.650 5.700 5.600 5.700 23,000 129,950 5.6500 1.155 1.145 1.155 1.134 1.155 113,532 1.1446 0.00%
1994-03-07 0 5.700 5.650 5.700 5.450 5.700 1,392,000 7,813,900 5.6134 1.155 1.145 1.155 1.104 1.155 6,871,160 1.1372 0.00%
1994-03-04 0 5.700 5.500 5.700 5.700 5.800 1,927,000 11,169,300 5.7962 1.155 1.114 1.155 1.155 1.175 9,512,015 1.1742 -1.72%
1994-03-03 0 5.800 5.800 5.900 5.600 5.800 1,673,000 9,544,650 5.7051 1.175 1.175 1.195 1.134 1.175 8,258,226 1.1558 0.00%
1994-03-02 0 5.800 5.800 - 5.700 5.750 299,000 1,707,350 5.7102 1.175 1.175 - 1.155 1.165 1,475,917 1.1568 0.00%
1994-03-01 0 5.800 5.800 5.850 5.750 5.850 255,000 1,478,950 5.7998 1.175 1.175 1.185 1.165 1.185 1,258,725 1.1750 -0.85%
1994-02-28 0 5.850 5.850 - 5.800 5.850 67,000 389,450 5.8127 1.185 1.185 - 1.175 1.185 330,724 1.1776 3.54%
1994-02-25 0 5.650 5.650 - 5.650 5.650 110,000 621,500 5.6500 1.145 1.145 - 1.145 1.145 542,980 1.1446 0.00%
1994-02-24 0 5.650 5.700 5.750 5.650 5.800 721,000 4,130,550 5.7289 1.145 1.155 1.165 1.145 1.175 3,558,984 1.1606 -2.59%
1994-02-23 0 5.800 5.800 5.850 5.800 5.900 792,000 4,611,050 5.8220 1.175 1.175 1.185 1.175 1.195 3,909,453 1.1795 0.00%
1994-02-22 0 5.800 5.700 5.800 5.750 5.800 37,000 213,600 5.7730 1.175 1.155 1.175 1.165 1.175 182,639 1.1695 0.00%
1994-02-21 0 5.800 5.700 5.850 5.550 5.800 309,000 1,771,000 5.7314 1.175 1.155 1.185 1.124 1.175 1,525,279 1.1611 -0.17%
1994-02-18 0 5.900 - 6.050 5.900 6.100 122,000 728,900 5.9746 1.177 - 1.207 1.177 1.217 611,542 1.1919 -2.48%
1994-02-17 0 6.050 6.050 6.100 6.050 6.100 48,000 291,800 6.0792 1.207 1.207 1.217 1.207 1.217 240,607 1.2128 -0.82%
1994-02-16 0 6.100 6.100 6.150 6.100 6.200 94,000 575,700 6.1245 1.217 1.217 1.227 1.217 1.237 471,188 1.2218 -0.81%
1994-02-15 0 6.150 6.100 6.150 6.100 6.250 1,041,000 6,443,700 6.1899 1.227 1.217 1.227 1.217 1.247 5,218,160 1.2349 -0.81%
1994-02-14 0 6.200 - - - - 100,000 620,000 6.2000 1.237 - - - - 501,264 1.2369 0.00%
1994-02-09 0 6.200 6.200 6.250 6.200 6.300 104,000 650,250 6.2524 1.237 1.237 1.247 1.237 1.257 521,315 1.2473 -1.59%
1994-02-08 0 6.300 6.250 6.300 6.250 6.400 1,763,000 11,124,600 6.3100 1.257 1.247 1.257 1.247 1.277 8,837,288 1.2588 -1.56%
1994-02-07 0 6.400 6.300 6.400 6.150 6.500 1,750,000 11,116,400 6.3522 1.277 1.257 1.277 1.227 1.297 8,772,123 1.2672 2.40%
1994-02-04 0 6.250 6.250 6.300 6.250 6.500 417,000 2,623,500 6.2914 1.247 1.247 1.257 1.247 1.297 2,090,272 1.2551 -4.58%
1994-02-03 0 6.550 6.500 6.550 6.550 6.700 360,000 2,385,400 6.6261 1.307 1.297 1.307 1.307 1.337 1,804,551 1.3219 -2.96%
1994-02-02 0 6.750 6.700 6.750 6.750 6.800 157,000 1,060,750 6.7564 1.347 1.337 1.347 1.347 1.357 786,985 1.3479 -0.74%
1994-02-01 0 6.800 6.800 6.900 6.800 7.000 58,000 401,200 6.9172 1.357 1.357 1.377 1.357 1.396 290,733 1.3800 -1.45%
1994-01-31 0 6.900 6.850 6.900 6.800 7.050 605,000 4,196,300 6.9360 1.377 1.367 1.377 1.357 1.406 3,032,648 1.3837 1.47%
1994-01-28 0 6.800 6.750 6.800 6.750 7.050 1,458,000 9,944,900 6.8209 1.357 1.347 1.357 1.347 1.406 7,308,432 1.3607 -2.86%
1994-01-27 0 7.000 6.950 7.000 7.000 7.100 612,000 4,292,350 7.0136 1.396 1.386 1.396 1.396 1.416 3,067,737 1.3992 -0.71%
1994-01-26 0 7.050 7.000 7.100 6.700 7.100 2,387,000 16,172,400 6.7752 1.406 1.396 1.416 1.337 1.416 11,965,176 1.3516 3.68%
1994-01-25 0 6.800 6.800 6.850 6.800 7.400 1,765,000 12,018,900 6.8096 1.357 1.357 1.367 1.357 1.476 8,847,313 1.3585 -8.11%
1994-01-24 0 7.400 7.400 7.450 7.400 7.450 407,000 3,032,000 7.4496 1.476 1.476 1.486 1.476 1.486 2,040,145 1.4862 -0.67%
1994-01-21 0 7.450 7.400 7.450 7.350 7.450 657,000 4,890,650 7.4439 1.486 1.476 1.486 1.466 1.486 3,293,306 1.4850 0.00%
1994-01-20 0 7.450 7.450 7.500 7.400 8.050 786,000 6,013,850 7.6512 1.486 1.486 1.496 1.476 1.606 3,939,937 1.5264 -5.10%
1994-01-19 0 7.850 7.850 7.900 7.800 8.200 1,806,000 14,106,800 7.8111 1.566 1.566 1.576 1.556 1.636 9,052,831 1.5583 -5.42%
1994-01-18 0 8.300 8.200 8.300 8.300 8.800 491,000 4,146,450 8.4449 1.656 1.636 1.656 1.656 1.756 2,461,207 1.6847 -8.79%
1994-01-17 0 9.100 8.900 9.100 9.100 9.100 30,000 273,000 9.1000 1.815 1.776 1.815 1.815 1.815 150,379 1.8154 -0.55%
1994-01-14 0 9.150 - 9.150 - - 59,000 536,900 9.1000 1.825 - 1.825 - - 295,746 1.8154 -0.54%
1994-01-13 0 9.200 - 9.200 9.200 9.200 305,000 2,836,000 9.2984 1.835 - 1.835 1.835 1.835 1,528,856 1.8550 -3.16%
1994-01-12 0 9.500 - 9.500 9.500 9.500 55,000 517,500 9.4091 1.895 - 1.895 1.895 1.895 275,695 1.8771 -0.52%
1994-01-11 0 9.550 9.500 9.600 9.500 9.700 648,000 6,181,150 9.5388 1.905 1.895 1.915 1.895 1.935 3,248,192 1.9030 0.53%
1994-01-10 0 9.500 9.500 - 9.400 9.500 247,000 2,332,800 9.4445 1.895 1.895 - 1.875 1.895 1,238,123 1.8841 2.15%
1994-01-07 0 9.300 9.200 9.300 9.250 9.300 2,208,000 20,426,150 9.2510 1.855 1.835 1.855 1.845 1.855 11,067,914 1.8455 0.00%
1994-01-06 0 9.300 9.250 9.500 9.300 9.600 177,000 1,676,400 9.4712 1.855 1.845 1.895 1.855 1.915 887,238 1.8895 -4.12%
1994-01-05 0 9.700 9.700 - 9.650 9.700 50,000 483,100 9.6620 1.935 1.935 - 1.925 1.935 250,632 1.9275 0.52%
1994-01-04 0 9.650 9.600 9.800 9.600 9.650 418,000 4,015,750 9.6071 1.925 1.915 1.955 1.915 1.925 2,095,284 1.9166 0.52%
1994-01-03 0 9.600 9.500 9.600 9.500 9.800 48,000 464,600 9.6792 1.915 1.895 1.915 1.895 1.955 240,607 1.9310

Copyright & disclaimer, Privacy policy

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

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

Back to top