BEIJING MEDIA CORPORATION LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01000  2004-12-22    
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
2026-02-06 0 0.860 0.750 0.860 0.750 0.860 41,500 31,180 0.7513 0.860 0.750 0.860 0.750 0.860 41,500 0.7513 4.88%
2026-02-05 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2026-02-04 0 0.820 0.700 0.860 - - 0 0 - 0.820 0.700 0.860 - - 0 - 0.00%
2026-02-03 0 0.820 0.700 0.820 0.840 0.860 94,500 80,270 0.8494 0.820 0.700 0.820 0.840 0.860 94,500 0.8494 -4.65%
2026-02-02 0 0.860 0.760 0.860 0.860 0.860 23,000 19,780 0.8600 0.860 0.760 0.860 0.860 0.860 23,000 0.8600 8.86%
2026-01-30 0 0.790 0.790 0.890 0.790 0.930 304,500 266,000 0.8736 0.790 0.790 0.890 0.790 0.930 304,500 0.8736 -7.06%
2026-01-29 0 0.850 0.800 0.850 0.800 0.880 2,000 1,710 0.8550 0.850 0.800 0.850 0.800 0.880 2,000 0.8550 0.00%
2026-01-28 0 0.850 0.800 0.880 0.670 0.860 696,000 535,075 0.7688 0.850 0.800 0.880 0.670 0.860 696,000 0.7688 26.87%
2026-01-27 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - -1.47%
2026-01-26 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2026-01-23 0 0.680 0.610 0.680 0.600 0.690 46,500 30,390 0.6535 0.680 0.610 0.680 0.600 0.690 46,500 0.6535 13.33%
2026-01-22 0 0.600 0.590 0.640 0.600 0.650 14,500 9,160 0.6317 0.600 0.590 0.640 0.600 0.650 14,500 0.6317 3.45%
2026-01-21 0 0.580 0.580 0.650 - - 0 0 - 0.580 0.580 0.650 - - 0 - 5.45%
2026-01-20 0 0.550 0.550 0.650 0.550 0.650 29,500 17,275 0.5856 0.550 0.550 0.650 0.550 0.650 29,500 0.5856 -5.17%
2026-01-19 0 0.580 0.580 0.650 0.570 0.650 21,000 13,575 0.6464 0.580 0.580 0.650 0.570 0.650 21,000 0.6464 -9.38%
2026-01-16 0 0.640 0.550 0.650 - - 0 0 - 0.640 0.550 0.650 - - 0 - 0.00%
2026-01-15 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2026-01-14 0 0.640 0.580 0.640 0.630 0.640 2,000 1,265 0.6325 0.640 0.580 0.640 0.630 0.640 2,000 0.6325 0.00%
2026-01-13 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2026-01-12 0 0.640 0.600 0.640 0.590 0.650 11,000 6,650 0.6045 0.640 0.600 0.640 0.590 0.650 11,000 0.6045 1.59%
2026-01-09 0 0.630 0.610 0.630 0.520 0.650 61,000 38,075 0.6242 0.630 0.610 0.630 0.520 0.650 61,000 0.6242 18.87%
2026-01-08 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 1.92%
2026-01-07 0 0.520 0.480 0.530 - - 0 0 - 0.520 0.480 0.530 - - 0 - 0.00%
2026-01-06 0 0.520 0.465 0.580 0.510 0.520 2,000 1,025 0.5125 0.520 0.465 0.580 0.510 0.520 2,000 0.5125 1.96%
2026-01-05 0 0.510 0.400 0.570 - - 0 0 - 0.510 0.400 0.570 - - 0 - 0.00%
2026-01-02 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2025-12-31 0 0.510 0.500 0.510 0.510 0.510 1,000 510 0.5100 0.510 0.500 0.510 0.510 0.510 1,000 0.5100 -8.93%
2025-12-30 0 0.560 0.550 0.580 0.530 0.560 50,500 27,465 0.5439 0.560 0.550 0.580 0.530 0.560 50,500 0.5439 1.82%
2025-12-29 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2025-12-24 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
2025-12-23 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2025-12-22 0 0.550 0.540 0.580 0.540 0.550 1,000 545 0.5450 0.550 0.540 0.580 0.540 0.550 1,000 0.5450 -5.17%
2025-12-19 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2025-12-18 0 0.580 0.560 0.580 0.540 0.580 30,500 17,310 0.5675 0.580 0.560 0.580 0.540 0.580 30,500 0.5675 7.41%
2025-12-17 0 0.540 0.540 0.580 0.540 0.540 100,000 54,000 0.5400 0.540 0.540 0.580 0.540 0.540 100,000 0.5400 -5.26%
2025-12-16 0 0.570 0.530 0.580 0.520 0.570 1,000 545 0.5450 0.570 0.530 0.580 0.520 0.570 1,000 0.5450 -3.39%
2025-12-15 0 0.590 0.445 0.590 - - 0 0 - 0.590 0.445 0.590 - - 0 - 0.00%
2025-12-12 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2025-12-11 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2025-12-10 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2025-12-09 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2025-12-08 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2025-12-05 0 0.590 0.550 0.590 0.540 0.590 1,500 860 0.5733 0.590 0.550 0.590 0.540 0.590 1,500 0.5733 -1.67%
2025-12-04 0 0.600 0.510 0.610 - - 0 0 - 0.600 0.510 0.610 - - 0 - 0.00%
2025-12-03 0 0.600 0.550 0.600 0.530 0.600 1,500 860 0.5733 0.600 0.550 0.600 0.530 0.600 1,500 0.5733 3.45%
2025-12-02 0 0.580 0.520 0.600 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2025-12-01 0 0.580 0.520 0.600 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2025-11-28 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2025-11-27 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2025-11-26 0 0.580 0.560 0.660 - - 0 0 - 0.580 0.560 0.660 - - 0 - 0.00%
2025-11-25 0 0.580 0.510 0.660 - - 0 0 - 0.580 0.510 0.660 - - 0 - 0.00%
2025-11-24 0 0.580 0.580 0.660 0.580 0.590 20,000 11,700 0.5850 0.580 0.580 0.660 0.580 0.590 20,000 0.5850 -4.92%
2025-11-21 0 0.610 0.530 0.660 - - 0 0 - 0.610 0.530 0.660 - - 0 - 0.00%
2025-11-20 0 0.610 0.600 0.660 - - 0 0 - 0.610 0.600 0.660 - - 0 - 0.00%
2025-11-19 0 0.610 0.540 0.660 - - 0 0 - 0.610 0.540 0.660 - - 0 - 0.00%
2025-11-18 0 0.610 0.580 0.650 - - 0 0 - 0.610 0.580 0.650 - - 0 - 0.00%
2025-11-17 0 0.610 0.610 0.650 0.610 0.610 1,500 915 0.6100 0.610 0.610 0.650 0.610 0.610 1,500 0.6100 -7.58%
2025-11-14 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - -1.49%
2025-11-13 0 0.670 0.630 0.670 0.620 0.690 7,000 4,640 0.6629 0.670 0.630 0.670 0.620 0.690 7,000 0.6629 8.06%
2025-11-12 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2025-11-11 0 0.620 0.600 0.620 0.610 0.630 91,000 56,490 0.6208 0.620 0.600 0.620 0.610 0.630 91,000 0.6208 -6.06%
2025-11-10 0 0.660 0.630 0.690 0.660 0.660 1,000 660 0.6600 0.660 0.630 0.690 0.660 0.660 1,000 0.6600 1.54%
2025-11-07 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 0.00%
2025-11-06 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 1.56%
2025-11-05 0 0.640 0.640 0.690 0.630 0.660 21,500 14,150 0.6581 0.640 0.640 0.690 0.630 0.660 21,500 0.6581 -7.25%
2025-11-04 0 0.690 0.650 0.720 0.640 0.690 1,000 665 0.6650 0.690 0.650 0.720 0.640 0.690 1,000 0.6650 0.00%
2025-11-03 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2025-10-31 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2025-10-30 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2025-10-28 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - -1.43%
2025-10-27 0 0.700 0.630 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.630 0.700 0.700 0.700 2,000 0.7000 0.00%
2025-10-24 0 0.700 0.620 0.700 0.650 0.710 17,500 11,555 0.6603 0.700 0.620 0.700 0.650 0.710 17,500 0.6603 7.69%
2025-10-23 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2025-10-22 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2025-10-21 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2025-10-20 0 0.650 0.610 0.650 0.610 0.660 2,500 1,620 0.6480 0.650 0.610 0.650 0.610 0.660 2,500 0.6480 -1.52%
2025-10-17 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2025-10-16 0 0.660 0.620 0.660 0.590 0.660 2,500 1,545 0.6180 0.660 0.620 0.660 0.590 0.660 2,500 0.6180 3.13%
2025-10-15 0 0.640 0.590 0.670 - - 0 0 - 0.640 0.590 0.670 - - 0 - 0.00%
2025-10-14 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2025-10-13 0 0.640 0.580 0.680 - - 0 0 - 0.640 0.580 0.680 - - 0 - 0.00%
2025-10-10 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2025-10-09 0 0.640 0.570 0.680 - - 0 0 - 0.640 0.570 0.680 - - 0 - 0.00%
2025-10-08 0 0.640 0.600 0.680 - - 0 0 - 0.640 0.600 0.680 - - 0 - 0.00%
2025-10-06 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2025-10-03 0 0.640 0.640 0.680 0.600 0.630 12,000 7,380 0.6150 0.640 0.640 0.680 0.600 0.630 12,000 0.6150 1.59%
2025-10-02 0 0.630 0.600 0.680 - - 0 0 - 0.630 0.600 0.680 - - 0 - -3.08%
2025-09-30 0 0.650 0.650 0.680 0.650 0.650 500 325 0.6500 0.650 0.650 0.680 0.650 0.650 500 0.6500 0.00%
2025-09-29 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2025-09-26 0 0.650 0.620 0.650 0.600 0.650 183,000 112,200 0.6131 0.650 0.620 0.650 0.600 0.650 183,000 0.6131 0.00%
2025-09-25 0 0.650 0.650 0.690 0.650 0.680 7,000 4,630 0.6614 0.650 0.650 0.690 0.650 0.680 7,000 0.6614 -5.80%
2025-09-24 0 0.690 0.680 0.690 0.700 0.700 2,000 1,400 0.7000 0.690 0.680 0.690 0.700 0.700 2,000 0.7000 1.47%
2025-09-23 0 0.680 0.680 0.700 0.670 0.680 17,500 11,745 0.6711 0.680 0.680 0.700 0.670 0.680 17,500 0.6711 -1.45%
2025-09-22 0 0.690 0.690 0.710 0.690 0.750 17,500 12,255 0.7003 0.690 0.690 0.710 0.690 0.750 17,500 0.7003 -1.43%
2025-09-19 0 0.700 0.700 0.710 0.700 0.720 102,500 73,650 0.7185 0.700 0.700 0.710 0.700 0.720 102,500 0.7185 1.45%
2025-09-18 0 0.690 0.690 0.720 - - 0 0 - 0.690 0.690 0.720 - - 0 - 0.00%
2025-09-17 0 0.690 0.670 0.690 0.680 0.690 11,000 7,580 0.6891 0.690 0.670 0.690 0.680 0.690 11,000 0.6891 0.00%
2025-09-16 0 0.690 0.660 0.690 0.690 0.700 14,000 9,765 0.6975 0.690 0.660 0.690 0.690 0.700 14,000 0.6975 -2.82%
2025-09-15 0 0.710 0.660 0.710 0.710 0.720 1,000 715 0.7150 0.710 0.660 0.710 0.710 0.720 1,000 0.7150 5.97%
2025-09-12 0 0.670 0.670 0.680 0.670 0.750 32,000 21,725 0.6789 0.670 0.670 0.680 0.670 0.750 32,000 0.6789 -2.90%
2025-09-11 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - 0.00%
2025-09-10 0 0.690 0.670 0.690 0.690 0.690 1,000 690 0.6900 0.690 0.670 0.690 0.690 0.690 1,000 0.6900 -1.43%
2025-09-09 0 0.700 0.670 0.730 - - 0 0 - 0.700 0.670 0.730 - - 0 - 0.00%
2025-09-08 0 0.700 0.670 0.730 - - 0 0 - 0.700 0.670 0.730 - - 0 - 0.00%
2025-09-05 0 0.700 0.680 0.730 0.660 0.720 14,500 10,100 0.6966 0.700 0.680 0.730 0.660 0.720 14,500 0.6966 -4.11%
2025-09-04 0 0.730 0.630 0.730 0.730 0.740 1,000 735 0.7350 0.730 0.630 0.730 0.730 0.740 1,000 0.7350 7.35%
2025-09-03 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 0.680 0.650 0.680 0.680 0.680 10,000 0.6800 0.00%
2025-09-02 0 0.680 0.680 0.700 0.680 0.690 1,000 685 0.6850 0.680 0.680 0.700 0.680 0.690 1,000 0.6850 -6.85%
2025-09-01 0 0.730 0.660 0.740 - - 0 0 - 0.730 0.660 0.740 - - 0 - 0.00%
2025-08-29 0 0.730 0.640 0.730 - - 0 0 - 0.730 0.640 0.730 - - 0 - 0.00%
2025-08-28 0 0.730 0.660 0.730 0.680 0.740 24,000 16,595 0.6915 0.730 0.660 0.730 0.680 0.740 24,000 0.6915 -1.35%
2025-08-27 0 0.740 0.630 0.740 0.730 0.740 4,500 3,325 0.7389 0.740 0.630 0.740 0.730 0.740 4,500 0.7389 2.78%
2025-08-26 0 0.720 0.700 0.720 0.700 0.740 27,000 19,155 0.7094 0.720 0.700 0.720 0.700 0.740 27,000 0.7094 2.86%
2025-08-25 0 0.700 0.690 0.700 0.680 0.700 19,500 13,620 0.6985 0.700 0.690 0.700 0.680 0.700 19,500 0.6985 -6.67%
2025-08-22 0 0.750 0.710 0.750 0.740 0.750 34,500 25,550 0.7406 0.750 0.710 0.750 0.740 0.750 34,500 0.7406 10.29%
2025-08-21 0 0.680 0.680 0.720 0.670 0.670 8,000 5,360 0.6700 0.680 0.680 0.720 0.670 0.670 8,000 0.6700 0.00%
2025-08-20 0 0.680 0.680 0.750 - - 0 0 - 0.680 0.680 0.750 - - 0 - 0.00%
2025-08-19 0 0.680 0.680 0.740 0.680 0.750 12,500 9,120 0.7296 0.680 0.680 0.740 0.680 0.750 12,500 0.7296 -5.56%
2025-08-18 0 0.720 0.680 0.750 0.720 0.750 15,000 10,870 0.7247 0.720 0.680 0.750 0.720 0.750 15,000 0.7247 2.86%
2025-08-15 0 0.700 0.700 0.800 0.680 0.720 217,000 151,230 0.6969 0.700 0.700 0.800 0.680 0.720 217,000 0.6969 -12.50%
2025-08-14 0 0.800 0.710 0.800 0.710 0.800 9,500 6,850 0.7211 0.800 0.710 0.800 0.710 0.800 9,500 0.7211 17.65%
2025-08-13 0 0.680 0.680 0.710 0.670 0.740 25,500 18,065 0.7084 0.680 0.680 0.710 0.670 0.740 25,500 0.7084 0.00%
2025-08-12 0 0.680 0.670 0.700 0.670 0.820 113,000 77,195 0.6831 0.680 0.670 0.700 0.670 0.820 113,000 0.6831 -8.11%
2025-08-11 0 0.740 0.670 0.770 - - 0 0 - 0.740 0.670 0.770 - - 0 - 0.00%
2025-08-08 0 0.740 0.660 0.740 0.680 0.750 24,000 16,450 0.6854 0.740 0.660 0.740 0.680 0.750 24,000 0.6854 1.37%
2025-08-07 0 0.730 0.660 0.730 0.730 0.730 2,000 1,460 0.7300 0.730 0.660 0.730 0.730 0.730 2,000 0.7300 7.35%
2025-08-06 0 0.680 0.650 0.720 - - 0 0 - 0.680 0.650 0.720 - - 0 - 0.00%
2025-08-05 0 0.680 0.670 0.680 0.680 0.840 28,000 19,465 0.6952 0.680 0.670 0.680 0.680 0.840 28,000 0.6952 -2.86%
2025-08-04 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2025-08-01 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2025-07-31 0 0.700 0.630 0.720 - - 0 0 - 0.700 0.630 0.720 - - 0 - 0.00%
2025-07-30 0 0.700 0.640 0.700 0.630 0.700 42,000 27,440 0.6533 0.700 0.640 0.700 0.630 0.700 42,000 0.6533 9.38%
2025-07-29 0 0.640 0.640 0.710 0.640 0.660 25,000 16,485 0.6594 0.640 0.640 0.710 0.640 0.660 25,000 0.6594 -3.03%
2025-07-28 0 0.660 0.660 0.730 0.660 0.740 2,000 1,400 0.7000 0.660 0.660 0.730 0.660 0.740 2,000 0.7000 0.00%
2025-07-25 0 0.660 0.660 0.710 0.640 0.650 74,500 48,405 0.6497 0.660 0.660 0.710 0.640 0.650 74,500 0.6497 -2.94%
2025-07-24 0 0.680 0.680 0.710 0.670 0.780 285,000 194,650 0.6830 0.680 0.680 0.710 0.670 0.780 285,000 0.6830 -12.82%
2025-07-23 0 0.780 0.780 0.790 0.670 0.860 669,000 528,835 0.7905 0.780 0.780 0.790 0.670 0.860 669,000 0.7905 16.42%
2025-07-22 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 3.08%
2025-07-21 0 0.650 0.650 0.680 0.650 0.680 50,500 32,860 0.6507 0.650 0.650 0.680 0.650 0.680 50,500 0.6507 -2.99%
2025-07-18 0 0.670 0.620 0.670 0.640 0.670 1,000 655 0.6550 0.670 0.620 0.670 0.640 0.670 1,000 0.6550 4.69%
2025-07-17 0 0.640 0.640 0.660 0.640 0.640 9,500 6,080 0.6400 0.640 0.640 0.660 0.640 0.640 9,500 0.6400 -3.03%
2025-07-16 0 0.660 0.620 0.660 0.660 0.700 38,000 25,290 0.6655 0.660 0.620 0.660 0.660 0.700 38,000 0.6655 0.00%
2025-07-15 0 0.660 0.610 0.700 - - 0 0 - 0.660 0.610 0.700 - - 0 - 0.00%
2025-07-14 0 0.660 0.630 0.660 0.610 0.660 4,000 2,540 0.6350 0.660 0.630 0.660 0.610 0.660 4,000 0.6350 -4.35%
2025-07-11 0 0.690 0.640 0.690 0.640 0.690 17,000 11,155 0.6562 0.690 0.640 0.690 0.640 0.690 17,000 0.6562 7.81%
2025-07-10 0 0.640 0.620 0.700 0.640 0.670 76,000 49,360 0.6495 0.640 0.620 0.700 0.640 0.670 76,000 0.6495 -3.03%
2025-07-09 0 0.660 0.610 0.680 - - 0 0 - 0.660 0.610 0.680 - - 0 - 0.00%
2025-07-08 0 0.660 0.610 0.660 0.600 0.660 42,000 26,700 0.6357 0.660 0.610 0.660 0.600 0.660 42,000 0.6357 8.20%
2025-07-07 0 0.610 0.610 0.650 0.600 0.650 23,000 14,850 0.6457 0.610 0.610 0.650 0.600 0.650 23,000 0.6457 -8.96%
2025-07-04 0 0.670 0.650 0.670 0.640 0.670 23,000 14,845 0.6454 0.670 0.650 0.670 0.640 0.670 23,000 0.6454 4.69%
2025-07-03 0 0.640 0.640 0.670 0.620 0.620 500 310 0.6200 0.640 0.640 0.670 0.620 0.620 500 0.6200 -4.48%
2025-07-02 0 0.670 0.610 0.670 0.600 0.680 21,500 13,310 0.6191 0.670 0.610 0.670 0.600 0.680 21,500 0.6191 11.67%
2025-06-30 0 0.600 0.600 0.640 0.600 0.650 109,000 67,835 0.6223 0.600 0.600 0.640 0.600 0.650 109,000 0.6223 -11.76%
2025-06-27 0 0.680 0.650 0.710 0.680 0.730 20,500 13,965 0.6812 0.680 0.650 0.710 0.680 0.730 20,500 0.6812 -2.86%
2025-06-26 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - -2.78%
2025-06-25 0 0.720 0.670 0.720 0.670 0.730 21,500 14,435 0.6714 0.720 0.670 0.720 0.670 0.730 21,500 0.6714 -1.37%
2025-06-24 0 0.730 0.640 0.730 0.700 0.730 6,000 4,365 0.7275 0.730 0.640 0.730 0.700 0.730 6,000 0.7275 4.29%
2025-06-23 0 0.700 0.610 0.700 0.700 0.700 500 350 0.7000 0.700 0.610 0.700 0.700 0.700 500 0.7000 0.00%
2025-06-20 0 0.700 0.700 0.720 0.680 0.700 20,500 13,950 0.6805 0.700 0.700 0.720 0.680 0.700 20,500 0.6805 -4.11%
2025-06-19 0 0.730 0.640 0.730 - - 0 0 - 0.730 0.640 0.730 - - 0 - 0.00%
2025-06-18 0 0.730 0.660 0.730 0.730 0.730 500 365 0.7300 0.730 0.660 0.730 0.730 0.730 500 0.7300 7.35%
2025-06-17 0 0.680 0.650 0.720 0.680 0.680 1,000 680 0.6800 0.680 0.650 0.720 0.680 0.680 1,000 0.6800 -2.86%
2025-06-16 0 0.700 0.640 0.730 - - 0 0 - 0.700 0.640 0.730 - - 0 - 0.00%
2025-06-13 0 0.700 0.620 0.730 - - 0 0 - 0.700 0.620 0.730 - - 0 - 0.00%
2025-06-12 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2025-06-11 0 0.700 0.670 0.730 - - 0 0 - 0.700 0.670 0.730 - - 0 - 0.00%
2025-06-10 0 0.700 0.650 0.700 0.700 0.740 1,000 720 0.7200 0.700 0.650 0.700 0.700 0.740 1,000 0.7200 -1.41%
2025-06-09 0 0.710 0.650 0.710 0.680 0.720 98,500 68,390 0.6943 0.710 0.650 0.710 0.680 0.720 98,500 0.6943 -2.74%
2025-06-06 0 0.730 0.720 0.730 0.700 0.740 269,000 191,790 0.7130 0.730 0.720 0.730 0.700 0.740 269,000 0.7130 8.96%
2025-06-05 0 0.670 0.670 0.700 0.670 0.750 38,500 26,845 0.6973 0.670 0.670 0.700 0.670 0.750 38,500 0.6973 -4.29%
2025-06-04 0 0.700 0.680 0.700 0.650 0.750 82,500 57,680 0.6992 0.700 0.680 0.700 0.650 0.750 82,500 0.6992 7.69%
2025-06-03 0 0.650 0.650 0.700 0.600 0.650 12,500 7,800 0.6240 0.650 0.650 0.700 0.600 0.650 12,500 0.6240 6.56%
2025-06-02 0 0.610 0.580 0.610 0.510 0.710 172,500 105,010 0.6088 0.610 0.580 0.610 0.510 0.710 172,500 0.6088 22.00%
2025-05-30 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2025-05-29 0 0.500 0.470 0.500 0.500 0.510 33,500 16,840 0.5027 0.500 0.470 0.500 0.500 0.510 33,500 0.5027 9.89%
2025-05-28 0 0.455 0.420 0.500 0.400 0.500 11,500 5,200 0.4522 0.455 0.420 0.500 0.400 0.500 11,500 0.4522 -1.09%
2025-05-27 0 0.460 0.390 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.390 0.460 0.460 0.460 2,000 0.4600 5.75%
2025-05-26 0 0.435 0.360 0.510 - - 0 0 - 0.435 0.360 0.510 - - 0 - 0.00%
2025-05-23 0 0.435 0.375 0.510 - - 0 0 - 0.435 0.375 0.510 - - 0 - 0.00%
2025-05-22 0 0.435 0.360 0.510 0.435 0.435 500 217 0.4340 0.435 0.360 0.510 0.435 0.435 500 0.4340 -1.14%
2025-05-21 0 0.440 0.365 0.440 - - 0 0 - 0.440 0.365 0.440 - - 0 - -4.35%
2025-05-20 0 0.460 0.440 0.460 0.470 0.500 28,000 13,760 0.4914 0.460 0.440 0.460 0.470 0.500 28,000 0.4914 -6.12%
2025-05-19 0 0.490 0.435 0.490 0.490 0.490 60,000 29,400 0.4900 0.490 0.435 0.490 0.490 0.490 60,000 0.4900 -9.26%
2025-05-16 0 0.540 0.520 0.540 0.480 0.560 169,500 86,180 0.5084 0.540 0.520 0.540 0.480 0.560 169,500 0.5084 12.50%
2025-05-15 0 0.480 0.475 0.495 0.420 0.480 117,000 55,100 0.4709 0.480 0.475 0.495 0.420 0.480 117,000 0.4709 18.52%
2025-05-14 0 0.405 0.360 0.435 - - 0 0 - 0.405 0.360 0.435 - - 0 - 0.00%
2025-05-13 0 0.405 0.405 0.435 0.405 0.405 13,000 5,265 0.4050 0.405 0.405 0.435 0.405 0.405 13,000 0.4050 1.25%
2025-05-12 0 0.400 0.380 0.435 - - 0 0 - 0.400 0.380 0.435 - - 0 - 0.00%
2025-05-09 0 0.400 0.360 0.435 - - 0 0 - 0.400 0.360 0.435 - - 0 - 0.00%
2025-05-08 0 0.400 0.360 0.435 - - 0 0 - 0.400 0.360 0.435 - - 0 - 0.00%
2025-05-07 0 0.400 0.360 0.435 - - 0 0 - 0.400 0.360 0.435 - - 0 - 0.00%
2025-05-06 0 0.400 0.360 0.435 - - 500 217 0.4340 0.400 0.360 0.435 - - 500 0.4340 0.00%
2025-05-02 0 0.400 0.365 0.435 - - 0 0 - 0.400 0.365 0.435 - - 0 - 0.00%
2025-04-30 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2025-04-29 0 0.400 0.370 0.435 - - 0 0 - 0.400 0.370 0.435 - - 0 - 0.00%
2025-04-28 0 0.400 0.380 0.400 0.380 0.450 14,000 5,605 0.4004 0.400 0.380 0.400 0.380 0.450 14,000 0.4004 -11.11%
2025-04-25 0 0.450 0.380 0.470 - - 0 0 - 0.450 0.380 0.470 - - 0 - 0.00%
2025-04-24 0 0.450 0.390 0.470 - - 0 0 - 0.450 0.390 0.470 - - 0 - 0.00%
2025-04-23 0 0.450 0.380 0.470 - - 0 0 - 0.450 0.380 0.470 - - 0 - 0.00%
2025-04-22 0 0.450 0.450 0.480 0.370 0.430 48,500 18,837 0.3884 0.450 0.450 0.480 0.370 0.430 48,500 0.3884 2.27%
2025-04-17 0 0.440 - 0.480 - - 0 0 - 0.440 - 0.480 - - 0 - 0.00%
2025-04-16 0 0.440 0.380 0.465 0.440 0.480 2,000 920 0.4600 0.440 0.380 0.465 0.440 0.480 2,000 0.4600 7.32%
2025-04-15 0 0.410 0.370 0.480 - - 0 0 - 0.410 0.370 0.480 - - 0 - 0.00%
2025-04-14 0 0.410 0.370 0.480 - - 0 0 - 0.410 0.370 0.480 - - 0 - 0.00%
2025-04-11 0 0.410 0.390 0.480 0.370 0.410 2,000 780 0.3900 0.410 0.390 0.480 0.370 0.410 2,000 0.3900 -8.89%
2025-04-10 0 0.450 0.385 0.450 0.370 0.450 3,500 1,427 0.4077 0.450 0.385 0.450 0.370 0.450 3,500 0.4077 9.76%
2025-04-09 0 0.410 0.385 0.450 - - 0 0 - 0.410 0.385 0.450 - - 0 - 0.00%
2025-04-08 0 0.410 0.375 0.470 - - 0 0 - 0.410 0.375 0.470 - - 0 - 0.00%
2025-04-07 0 0.410 0.410 0.435 0.405 0.410 3,500 1,425 0.4071 0.410 0.410 0.435 0.405 0.410 3,500 0.4071 5.13%
2025-04-03 0 0.390 0.390 0.435 - - 0 0 - 0.390 0.390 0.435 - - 0 - 0.00%
2025-04-02 0 0.390 0.370 0.435 - - 0 0 - 0.390 0.370 0.435 - - 0 - 0.00%
2025-04-01 0 0.390 0.370 0.435 - - 0 0 - 0.390 0.370 0.435 - - 0 - 0.00%
2025-03-31 0 0.390 0.390 0.435 0.370 0.385 5,500 2,090 0.3800 0.390 0.390 0.435 0.370 0.385 5,500 0.3800 -10.34%
2025-03-28 0 0.435 0.435 0.480 0.415 0.415 500 207 0.4140 0.435 0.435 0.480 0.415 0.415 500 0.4140 6.10%
2025-03-27 0 0.410 0.410 0.480 0.370 0.400 1,000 385 0.3850 0.410 0.410 0.480 0.370 0.400 1,000 0.3850 12.33%
2025-03-26 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2025-03-25 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2025-03-24 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2025-03-21 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 1.39%
2025-03-20 0 0.360 0.360 0.460 0.360 0.360 500 180 0.3600 0.360 0.360 0.460 0.360 0.360 500 0.3600 -10.00%
2025-03-19 0 0.400 0.380 0.400 0.400 0.400 1,000 400 0.4000 0.400 0.380 0.400 0.400 0.400 1,000 0.4000 0.00%
2025-03-18 0 0.400 0.370 0.480 0.355 0.400 6,000 2,265 0.3775 0.400 0.370 0.480 0.355 0.400 6,000 0.3775 0.00%
2025-03-17 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2025-03-14 0 0.400 0.350 0.480 - - 0 0 - 0.400 0.350 0.480 - - 0 - 0.00%
2025-03-13 0 0.400 0.350 0.480 - - 0 0 - 0.400 0.350 0.480 - - 0 - 0.00%
2025-03-12 0 0.400 0.350 0.480 - - 0 0 - 0.400 0.350 0.480 - - 0 - 0.00%
2025-03-11 0 0.400 0.385 0.480 - - 0 0 - 0.400 0.385 0.480 - - 0 - 0.00%
2025-03-10 0 0.400 0.380 0.480 - - 0 0 - 0.400 0.380 0.480 - - 0 - 0.00%
2025-03-07 0 0.400 0.350 0.480 - - 0 0 - 0.400 0.350 0.480 - - 0 - 0.00%
2025-03-06 0 0.400 0.400 0.480 - - 0 0 - 0.400 0.400 0.480 - - 0 - 0.00%
2025-03-05 0 0.400 0.380 0.480 0.400 0.400 27,000 10,800 0.4000 0.400 0.380 0.480 0.400 0.400 27,000 0.4000 0.00%
2025-03-04 0 0.400 0.350 0.480 - - 0 0 - 0.400 0.350 0.480 - - 0 - 0.00%
2025-03-03 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2025-02-28 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
2025-02-27 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2025-02-26 0 0.400 0.400 - 0.380 0.380 3,000 1,140 0.3800 0.400 0.400 - 0.380 0.380 3,000 0.3800 2.56%
2025-02-25 0 0.390 0.350 0.390 0.400 0.400 1,000 400 0.4000 0.390 0.350 0.390 0.400 0.400 1,000 0.4000 -2.50%
2025-02-24 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2025-02-21 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2025-02-20 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2025-02-19 0 0.400 0.365 0.485 - - 0 0 - 0.400 0.365 0.485 - - 0 - 0.00%
2025-02-18 0 0.400 0.350 0.485 - - 0 0 - 0.400 0.350 0.485 - - 0 - 0.00%
2025-02-17 0 0.400 0.360 0.485 - - 0 0 - 0.400 0.360 0.485 - - 0 - 0.00%
2025-02-14 0 0.400 0.400 0.420 0.400 0.400 27,000 10,800 0.4000 0.400 0.400 0.420 0.400 0.400 27,000 0.4000 0.00%
2025-02-13 0 0.400 0.355 0.485 - - 0 0 - 0.400 0.355 0.485 - - 0 - 0.00%
2025-02-12 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2025-02-11 0 0.400 0.350 0.485 - - 0 0 - 0.400 0.350 0.485 - - 0 - 0.00%
2025-02-10 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2025-02-07 0 0.400 0.400 0.480 0.400 0.415 16,000 6,610 0.4131 0.400 0.400 0.480 0.400 0.415 16,000 0.4131 8.11%
2025-02-06 0 0.370 0.350 0.415 - - 0 0 - 0.370 0.350 0.415 - - 0 - 0.00%
2025-02-05 0 0.370 0.350 0.415 0.370 0.370 500 185 0.3700 0.370 0.350 0.415 0.370 0.370 500 0.3700 -2.63%
2025-02-04 0 0.380 0.350 0.415 - - 0 0 - 0.380 0.350 0.415 - - 0 - 0.00%
2025-02-03 0 0.380 0.350 0.415 - - 0 0 - 0.380 0.350 0.415 - - 0 - 0.00%
2025-01-28 0 0.380 0.380 0.440 0.380 0.380 60,000 22,800 0.3800 0.380 0.380 0.440 0.380 0.380 60,000 0.3800 -13.64%
2025-01-27 0 0.440 0.320 0.450 - - 0 0 - 0.440 0.320 0.450 - - 0 - 0.00%
2025-01-24 0 0.440 0.370 0.480 - - 0 0 - 0.440 0.370 0.480 - - 0 - 0.00%
2025-01-23 0 0.440 0.400 0.445 0.400 0.440 69,000 27,705 0.4015 0.440 0.400 0.445 0.400 0.440 69,000 0.4015 -1.12%
2025-01-22 0 0.445 0.300 0.475 - - 0 0 - 0.445 0.300 0.475 - - 0 - 0.00%
2025-01-21 0 0.445 0.380 0.445 0.450 0.470 7,500 3,405 0.4540 0.445 0.380 0.445 0.450 0.470 7,500 0.4540 14.10%
2025-01-20 0 0.390 0.390 - 0.390 0.390 4,500 1,755 0.3900 0.390 0.390 - 0.390 0.390 4,500 0.3900 11.43%
2025-01-17 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2025-01-16 0 0.350 0.350 0.390 0.325 0.375 11,000 3,837 0.3488 0.350 0.350 0.390 0.325 0.375 11,000 0.3488 -10.26%
2025-01-15 0 0.390 0.375 0.470 - - 0 0 - 0.390 0.375 0.470 - - 0 - 0.00%
2025-01-14 0 0.390 0.375 0.435 - - 0 0 - 0.390 0.375 0.435 - - 0 - 0.00%
2025-01-13 0 0.390 0.390 0.445 - - 0 0 - 0.390 0.390 0.445 - - 0 - 0.00%
2025-01-10 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2025-01-09 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2025-01-08 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2025-01-07 0 0.390 0.390 0.435 0.370 0.370 9,000 3,330 0.3700 0.390 0.390 0.435 0.370 0.370 9,000 0.3700 0.00%
2025-01-06 0 0.390 0.390 0.430 0.370 0.375 159,000 59,480 0.3741 0.390 0.390 0.430 0.370 0.375 159,000 0.3741 0.00%
2025-01-03 0 0.390 0.375 0.425 - - 0 0 - 0.390 0.375 0.425 - - 0 - 0.00%
2025-01-02 0 0.390 0.390 0.500 - - 0 0 - 0.390 0.390 0.500 - - 0 - 0.00%
2024-12-31 0 0.390 0.380 0.475 - - 0 0 - 0.390 0.380 0.475 - - 0 - 0.00%
2024-12-30 0 0.390 0.390 0.475 - - 0 0 - 0.390 0.390 0.475 - - 0 - 1.30%
2024-12-27 0 0.385 0.385 0.415 0.380 0.415 77,000 31,325 0.4068 0.385 0.385 0.415 0.380 0.415 77,000 0.4068 -6.10%
2024-12-24 0 0.410 0.410 0.500 - - 0 0 - 0.410 0.410 0.500 - - 0 - 0.00%
2024-12-23 0 0.410 0.395 0.460 - - 0 0 - 0.410 0.395 0.460 - - 0 - 0.00%
2024-12-20 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2024-12-19 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2024-12-18 0 0.410 0.395 0.410 0.390 0.430 24,500 10,120 0.4131 0.410 0.395 0.410 0.390 0.430 24,500 0.4131 -3.53%
2024-12-17 0 0.425 0.400 0.500 0.415 0.425 4,500 1,902 0.4227 0.425 0.400 0.500 0.415 0.425 4,500 0.4227 7.59%
2024-12-16 0 0.395 0.395 0.500 - - 0 0 - 0.395 0.395 0.500 - - 0 - 0.00%
2024-12-13 0 0.395 0.390 0.500 - - 0 0 - 0.395 0.390 0.500 - - 0 - 0.00%
2024-12-12 0 0.395 0.390 0.500 - - 0 0 - 0.395 0.390 0.500 - - 0 - 0.00%
2024-12-11 0 0.395 0.395 0.430 0.360 0.360 3,000 1,080 0.3600 0.395 0.395 0.430 0.360 0.360 3,000 0.3600 1.28%
2024-12-10 0 0.390 0.390 0.395 0.390 0.395 252,000 99,032 0.3930 0.390 0.390 0.395 0.390 0.395 252,000 0.3930 -1.27%
2024-12-09 0 0.395 0.385 - - - 0 0 - 0.395 0.385 - - - 0 - 0.00%
2024-12-06 0 0.395 0.380 - - - 0 0 - 0.395 0.380 - - - 0 - 0.00%
2024-12-05 0 0.395 0.390 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
2024-12-04 0 0.395 0.390 0.400 0.395 0.400 100,000 39,750 0.3975 0.395 0.390 0.400 0.395 0.400 100,000 0.3975 0.00%
2024-12-03 0 0.395 0.385 0.425 0.395 0.405 172,000 68,400 0.3977 0.395 0.385 0.425 0.395 0.405 172,000 0.3977 0.00%
2024-12-02 0 0.395 0.395 0.425 - - 0 0 - 0.395 0.395 0.425 - - 0 - 1.28%
2024-11-29 0 0.390 0.390 0.420 0.390 0.410 235,000 92,547 0.3938 0.390 0.390 0.420 0.390 0.410 235,000 0.3938 0.00%
2024-11-28 0 0.390 0.380 - 0.390 0.390 52,000 20,280 0.3900 0.390 0.380 - 0.390 0.390 52,000 0.3900 0.00%
2024-11-27 0 0.390 0.380 - - - 0 0 - 0.390 0.380 - - - 0 - 0.00%
2024-11-26 0 0.390 0.390 0.420 0.390 0.400 251,500 98,835 0.3930 0.390 0.390 0.420 0.390 0.400 251,500 0.3930 0.00%
2024-11-25 0 0.390 0.380 - - - 0 0 - 0.390 0.380 - - - 0 - 0.00%
2024-11-22 0 0.390 0.390 - 0.390 0.420 120,000 49,385 0.4115 0.390 0.390 - 0.390 0.420 120,000 0.4115 -4.88%
2024-11-21 0 0.410 0.410 0.425 0.410 0.410 34,000 13,940 0.4100 0.410 0.410 0.425 0.410 0.410 34,000 0.4100 0.00%
2024-11-20 0 0.410 0.410 0.430 0.405 0.410 307,000 125,770 0.4097 0.410 0.410 0.430 0.405 0.410 307,000 0.4097 0.00%
2024-11-19 0 0.410 0.395 0.410 0.410 0.410 1,000 410 0.4100 0.410 0.395 0.410 0.410 0.410 1,000 0.4100 5.13%
2024-11-18 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 2.63%
2024-11-15 0 0.380 0.380 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2024-11-14 0 0.380 0.355 - - - 0 0 - 0.380 0.355 - - - 0 - 0.00%
2024-11-13 0 0.380 0.370 0.430 - - 0 0 - 0.380 0.370 0.430 - - 0 - 0.00%
2024-11-12 0 0.380 0.370 - - - 0 0 - 0.380 0.370 - - - 0 - 0.00%
2024-11-11 0 0.380 0.380 0.440 - - 0 0 - 0.380 0.380 0.440 - - 0 - 0.00%
2024-11-08 0 0.380 0.380 0.410 0.375 0.375 6,000 2,250 0.3750 0.380 0.380 0.410 0.375 0.375 6,000 0.3750 0.00%
2024-11-07 0 0.380 0.360 0.440 0.380 0.380 9,000 3,420 0.3800 0.380 0.360 0.440 0.380 0.380 9,000 0.3800 -9.52%
2024-11-06 0 0.420 0.360 - - - 0 0 - 0.420 0.360 - - - 0 - 0.00%
2024-11-05 0 0.420 0.420 - 0.420 0.420 29,500 12,390 0.4200 0.420 0.420 - 0.420 0.420 29,500 0.4200 0.00%
2024-11-04 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2024-11-01 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2024-10-31 0 0.420 0.360 0.420 0.360 0.420 2,500 970 0.3880 0.420 0.360 0.420 0.360 0.420 2,500 0.3880 5.00%
2024-10-30 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2024-10-29 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2024-10-28 0 0.400 0.370 0.420 - - 0 0 - 0.400 0.370 0.420 - - 0 - 0.00%
2024-10-25 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2024-10-24 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2024-10-23 0 0.400 0.400 0.420 0.380 0.400 98,500 37,450 0.3802 0.400 0.400 0.420 0.380 0.400 98,500 0.3802 5.26%
2024-10-22 0 0.380 0.370 0.390 0.380 0.390 47,500 18,475 0.3889 0.380 0.370 0.390 0.380 0.390 47,500 0.3889 -5.00%
2024-10-21 0 0.400 0.400 0.420 0.385 0.390 141,000 54,985 0.3900 0.400 0.400 0.420 0.385 0.390 141,000 0.3900 2.56%
2024-10-18 0 0.390 0.390 0.420 0.380 0.385 50,000 19,025 0.3805 0.390 0.390 0.420 0.380 0.385 50,000 0.3805 1.30%
2024-10-17 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2024-10-16 0 0.385 0.360 0.440 - - 0 0 - 0.385 0.360 0.440 - - 0 - 0.00%
2024-10-15 0 0.385 0.380 0.420 0.385 0.385 1,000 385 0.3850 0.385 0.380 0.420 0.385 0.385 1,000 0.3850 1.32%
2024-10-14 0 0.380 0.380 0.455 0.370 0.480 2,500 1,080 0.4320 0.380 0.380 0.455 0.370 0.480 2,500 0.4320 -15.56%
2024-10-10 0 0.450 0.390 0.480 0.450 0.450 50,000 22,500 0.4500 0.450 0.390 0.480 0.450 0.450 50,000 0.4500 1.12%
2024-10-09 0 0.445 0.360 0.445 - - 0 0 - 0.445 0.360 0.445 - - 0 - 0.00%
2024-10-08 0 0.445 0.400 0.450 - - 0 0 - 0.445 0.400 0.450 - - 0 - 0.00%
2024-10-07 0 0.445 0.420 0.450 0.445 0.450 746,500 335,672 0.4497 0.445 0.420 0.450 0.445 0.450 746,500 0.4497 -1.11%
2024-10-04 0 0.450 0.445 0.450 0.445 0.450 60,500 27,172 0.4491 0.450 0.445 0.450 0.445 0.450 60,500 0.4491 0.00%
2024-10-03 0 0.450 0.445 0.450 0.445 0.450 68,500 30,540 0.4458 0.450 0.445 0.450 0.445 0.450 68,500 0.4458 1.12%
2024-10-02 0 0.445 0.365 0.445 0.440 0.450 50,000 22,407 0.4481 0.445 0.365 0.445 0.440 0.450 50,000 0.4481 11.25%
2024-09-30 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 3.90%
2024-09-27 0 0.385 0.385 0.395 0.360 0.400 171,000 65,472 0.3829 0.385 0.385 0.395 0.360 0.400 171,000 0.3829 5.48%
2024-09-26 0 0.365 0.365 0.395 0.360 0.400 9,500 3,757 0.3955 0.365 0.365 0.395 0.360 0.400 9,500 0.3955 -7.59%
2024-09-25 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2024-09-24 0 0.395 0.370 0.395 0.400 0.400 56,000 22,400 0.4000 0.395 0.370 0.395 0.400 0.400 56,000 0.4000 -1.25%
2024-09-23 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2024-09-20 0 0.400 0.380 0.400 0.395 0.400 13,500 5,337 0.3953 0.400 0.380 0.400 0.395 0.400 13,500 0.3953 3.90%
2024-09-19 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2024-09-17 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2024-09-16 0 0.385 0.370 0.450 - - 0 0 - 0.385 0.370 0.450 - - 0 - 0.00%
2024-09-13 0 0.385 0.370 0.450 - - 0 0 - 0.385 0.370 0.450 - - 0 - 0.00%
2024-09-12 0 0.385 0.370 0.450 - - 0 0 - 0.385 0.370 0.450 - - 0 - 0.00%
2024-09-11 0 0.385 0.370 0.450 - - 0 0 - 0.385 0.370 0.450 - - 0 - 0.00%
2024-09-10 0 0.385 0.370 0.450 - - 0 0 - 0.385 0.370 0.450 - - 0 - 0.00%
2024-09-09 0 0.385 0.370 0.450 - - 0 0 - 0.385 0.370 0.450 - - 0 - 0.00%
2024-09-05 0 0.385 0.370 0.430 - - 0 0 - 0.385 0.370 0.430 - - 0 - 0.00%
2024-09-04 0 0.385 0.370 0.430 - - 0 0 - 0.385 0.370 0.430 - - 0 - 0.00%
2024-09-03 0 0.385 0.370 0.430 - - 0 0 - 0.385 0.370 0.430 - - 0 - 0.00%
2024-09-02 0 0.385 0.370 0.430 - - 0 0 - 0.385 0.370 0.430 - - 0 - 0.00%
2024-08-30 0 0.385 0.370 0.420 - - 0 0 - 0.385 0.370 0.420 - - 0 - 0.00%
2024-08-29 0 0.385 0.370 0.440 - - 0 0 - 0.385 0.370 0.440 - - 0 - 0.00%
2024-08-28 0 0.385 0.370 0.440 - - 0 0 - 0.385 0.370 0.440 - - 0 - 0.00%
2024-08-27 0 0.385 0.370 0.440 - - 0 0 - 0.385 0.370 0.440 - - 0 - 0.00%
2024-08-26 0 0.385 0.360 0.440 - - 0 0 - 0.385 0.360 0.440 - - 0 - 0.00%
2024-08-23 0 0.385 0.385 0.440 0.365 0.435 1,500 592 0.3947 0.385 0.385 0.440 0.365 0.435 1,500 0.3947 -3.75%
2024-08-22 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2024-08-21 0 0.400 0.400 0.450 0.400 0.445 33,500 13,512 0.4033 0.400 0.400 0.450 0.400 0.445 33,500 0.4033 -2.44%
2024-08-20 0 0.410 0.355 0.450 - - 0 0 - 0.410 0.355 0.450 - - 0 - 0.00%
2024-08-19 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 1.23%
2024-08-16 0 0.405 0.390 0.450 - - 0 0 - 0.405 0.390 0.450 - - 0 - 0.00%
2024-08-15 0 0.405 0.405 0.450 0.335 0.390 2,000 725 0.3625 0.405 0.405 0.450 0.335 0.390 2,000 0.3625 0.00%
2024-08-14 0 0.405 0.380 0.445 - - 0 0 - 0.405 0.380 0.445 - - 0 - 0.00%
2024-08-13 0 0.405 0.330 0.450 - - 0 0 - 0.405 0.330 0.450 - - 0 - 0.00%
2024-08-12 0 0.405 0.330 0.450 - - 0 0 - 0.405 0.330 0.450 - - 0 - 0.00%
2024-08-09 0 0.405 0.330 0.450 - - 0 0 - 0.405 0.330 0.450 - - 0 - 0.00%
2024-08-08 0 0.405 0.330 0.450 - - 0 0 - 0.405 0.330 0.450 - - 0 - 0.00%
2024-08-07 0 0.405 0.330 0.405 0.420 0.420 3,500 1,470 0.4200 0.405 0.330 0.405 0.420 0.420 3,500 0.4200 1.25%
2024-08-06 0 0.400 0.420 0.450 - - 0 0 - 0.400 0.420 0.450 - - 0 - 0.00%
2024-08-05 0 0.400 0.330 0.450 0.400 0.400 1,500 600 0.4000 0.400 0.330 0.450 0.400 0.400 1,500 0.4000 0.00%
2024-08-02 0 0.400 0.330 0.435 0.400 0.400 8,000 3,200 0.4000 0.400 0.330 0.435 0.400 0.400 8,000 0.4000 0.00%
2024-08-01 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2024-07-31 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - -1.23%
2024-07-30 0 0.405 0.330 0.405 - - 0 0 - 0.405 0.330 0.405 - - 0 - 0.00%
2024-07-29 0 0.405 0.330 0.410 - - 0 0 - 0.405 0.330 0.410 - - 0 - 0.00%
2024-07-26 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2024-07-25 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2024-07-24 0 0.405 0.360 0.405 - - 0 0 - 0.405 0.360 0.405 - - 0 - 0.00%
2024-07-23 0 0.405 0.365 0.405 0.365 0.415 40,500 14,807 0.3656 0.405 0.365 0.405 0.365 0.415 40,500 0.3656 12.50%
2024-07-22 0 0.360 0.360 0.420 0.360 0.370 20,000 7,300 0.3650 0.360 0.360 0.420 0.360 0.370 20,000 0.3650 -1.37%
2024-07-19 0 0.365 0.360 0.450 - - 0 0 - 0.365 0.360 0.450 - - 0 - 0.00%
2024-07-18 0 0.365 0.365 0.450 - - 0 0 - 0.365 0.365 0.450 - - 0 - 0.00%
2024-07-17 0 0.365 0.365 0.450 - - 0 0 - 0.365 0.365 0.450 - - 0 - 0.00%
2024-07-16 0 0.365 0.365 0.450 0.355 0.380 1,500 545 0.3633 0.365 0.365 0.450 0.355 0.380 1,500 0.3633 -18.89%
2024-07-15 0 0.450 0.330 0.450 - - 0 0 - 0.450 0.330 0.450 - - 0 - 0.00%
2024-07-12 0 0.450 0.280 0.450 - - 0 0 - 0.450 0.280 0.450 - - 0 - 0.00%
2024-07-11 0 0.450 - 0.440 0.450 0.450 2,000 900 0.4500 0.450 - 0.440 0.450 0.450 2,000 0.4500 0.00%
2024-07-10 0 0.450 0.400 0.450 0.450 0.460 300,000 137,500 0.4583 0.450 0.400 0.450 0.450 0.460 300,000 0.4583 0.00%
2024-07-09 0 0.450 0.310 0.440 - - 0 0 - 0.450 0.310 0.440 - - 0 - 0.00%
2024-07-08 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2024-07-05 0 0.450 0.340 0.450 0.450 0.450 1,000 450 0.4500 0.450 0.340 0.450 0.450 0.450 1,000 0.4500 9.76%
2024-07-04 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2024-07-03 0 0.410 0.380 0.450 0.410 0.410 9,000 3,690 0.4100 0.410 0.380 0.450 0.410 0.410 9,000 0.4100 2.50%
2024-07-02 0 0.400 0.340 0.450 - - 0 0 - 0.400 0.340 0.450 - - 0 - 0.00%
2024-06-28 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2024-06-27 0 0.400 0.340 0.450 - - 0 0 - 0.400 0.340 0.450 - - 0 - 0.00%
2024-06-26 0 0.400 0.340 0.450 - - 0 0 - 0.400 0.340 0.450 - - 0 - 0.00%
2024-06-25 0 0.400 0.340 0.450 - - 0 0 - 0.400 0.340 0.450 - - 0 - 0.00%
2024-06-24 0 0.400 0.360 0.420 0.400 0.400 2,000 800 0.4000 0.400 0.360 0.420 0.400 0.400 2,000 0.4000 -6.98%
2024-06-21 0 0.430 0.340 0.440 - - 0 0 - 0.430 0.340 0.440 - - 0 - 0.00%
2024-06-20 0 0.430 0.335 0.440 - - 0 0 - 0.430 0.335 0.440 - - 0 - 0.00%
2024-06-19 0 0.430 0.290 0.445 - - 0 0 - 0.430 0.290 0.445 - - 0 - 0.00%
2024-06-18 0 0.430 - 0.440 - - 0 0 - 0.430 - 0.440 - - 0 - 0.00%
2024-06-17 0 0.430 0.325 0.450 - - 0 0 - 0.430 0.325 0.450 - - 0 - 0.00%
2024-06-14 0 0.430 0.380 0.430 0.430 0.430 1,500 645 0.4300 0.430 0.380 0.430 0.430 0.430 1,500 0.4300 -1.15%
2024-06-13 0 0.435 0.430 0.440 - - 0 0 - 0.435 0.430 0.440 - - 0 - 0.00%
2024-06-12 0 0.435 - 0.450 - - 0 0 - 0.435 - 0.450 - - 0 - 0.00%
2024-06-11 0 0.435 0.380 0.440 - - 0 0 - 0.435 0.380 0.440 - - 0 - 0.00%
2024-06-07 0 0.435 0.360 0.440 - - 0 0 - 0.435 0.360 0.440 - - 0 - 0.00%
2024-06-06 0 0.435 0.430 0.440 - - 0 0 - 0.435 0.430 0.440 - - 0 - 0.00%
2024-06-05 0 0.435 0.400 0.445 0.400 0.435 27,500 11,070 0.4025 0.435 0.400 0.445 0.400 0.435 27,500 0.4025 -2.25%
2024-06-04 0 0.445 0.440 0.445 - - 0 0 - 0.445 0.440 0.445 - - 0 - 0.00%
2024-06-03 0 0.445 0.400 0.445 0.360 0.450 5,500 2,247 0.4085 0.445 0.400 0.445 0.360 0.450 5,500 0.4085 8.54%
2024-05-31 0 0.410 0.400 0.440 - - 0 0 - 0.410 0.400 0.440 - - 0 - 0.00%
2024-05-30 0 0.410 0.400 0.440 - - 0 0 - 0.410 0.400 0.440 - - 0 - 0.00%
2024-05-29 0 0.410 0.400 0.440 - - 0 0 - 0.410 0.400 0.440 - - 0 - 0.00%
2024-05-28 0 0.410 0.400 0.435 - - 0 0 - 0.410 0.400 0.435 - - 0 - 0.00%
2024-05-27 0 0.410 0.410 0.440 0.410 0.440 11,500 4,835 0.4204 0.410 0.410 0.440 0.410 0.440 11,500 0.4204 0.00%
2024-05-24 0 0.410 0.410 0.445 - - 0 0 - 0.410 0.410 0.445 - - 0 - 0.00%
2024-05-23 0 0.410 0.410 0.450 0.410 0.450 29,000 12,970 0.4472 0.410 0.410 0.450 0.410 0.450 29,000 0.4472 -7.87%
2024-05-22 0 0.445 0.400 0.450 - - 0 0 - 0.445 0.400 0.450 - - 0 - 0.00%
2024-05-21 0 0.445 0.410 0.445 0.410 0.445 5,000 2,207 0.4414 0.445 0.410 0.445 0.410 0.445 5,000 0.4414 0.00%
2024-05-20 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2024-05-17 0 0.445 0.415 0.445 0.440 0.445 101,500 45,160 0.4449 0.445 0.415 0.445 0.440 0.445 101,500 0.4449 -1.11%
2024-05-16 0 0.450 0.400 0.450 0.450 0.460 151,000 69,200 0.4583 0.450 0.400 0.450 0.450 0.460 151,000 0.4583 -5.26%
2024-05-14 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - -1.04%
2024-05-13 0 0.480 0.295 0.480 - - 0 0 - 0.480 0.295 0.480 - - 0 - -1.03%
2024-05-10 0 0.485 - 0.485 0.490 0.490 500 245 0.4900 0.485 - 0.485 0.490 0.490 500 0.4900 3.19%
2024-05-09 0 0.470 0.380 0.470 0.465 0.470 41,000 19,255 0.4696 0.470 0.380 0.470 0.465 0.470 41,000 0.4696 20.51%
2024-05-08 0 0.390 0.360 0.470 - - 0 0 - 0.390 0.360 0.470 - - 0 - 0.00%
2024-05-07 0 0.390 0.360 0.470 - - 0 0 - 0.390 0.360 0.470 - - 0 - 0.00%
2024-05-06 0 0.390 0.390 0.470 0.365 0.470 3,000 1,200 0.4000 0.390 0.390 0.470 0.365 0.470 3,000 0.4000 0.00%
2024-05-03 0 0.390 0.360 0.470 - - 0 0 - 0.390 0.360 0.470 - - 0 - 0.00%
2024-05-02 0 0.390 0.380 0.470 - - 0 0 - 0.390 0.380 0.470 - - 0 - 0.00%
2024-04-30 0 0.390 0.360 0.470 - - 0 0 - 0.390 0.360 0.470 - - 0 - 0.00%
2024-04-29 0 0.390 0.350 0.470 - - 0 0 - 0.390 0.350 0.470 - - 0 - 0.00%
2024-04-26 0 0.390 0.360 0.470 - - 0 0 - 0.390 0.360 0.470 - - 0 - 0.00%
2024-04-25 0 0.390 0.360 0.470 - - 0 0 - 0.390 0.360 0.470 - - 0 - 0.00%
2024-04-24 0 0.390 0.335 0.470 - - 0 0 - 0.390 0.335 0.470 - - 0 - 0.00%
2024-04-23 0 0.390 0.390 0.470 0.390 0.390 18,000 7,020 0.3900 0.390 0.390 0.470 0.390 0.390 18,000 0.3900 1.30%
2024-04-22 0 0.385 0.350 0.470 - - 0 0 - 0.385 0.350 0.470 - - 0 - 0.00%
2024-04-19 0 0.385 0.350 0.470 0.385 0.385 10,500 4,042 0.3850 0.385 0.350 0.470 0.385 0.385 10,500 0.3850 0.00%
2024-04-18 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2024-04-17 0 0.385 0.335 0.470 - - 0 0 - 0.385 0.335 0.470 - - 0 - 0.00%
2024-04-16 0 0.385 0.350 0.470 - - 0 0 - 0.385 0.350 0.470 - - 0 - 0.00%
2024-04-15 0 0.385 0.350 0.470 - - 0 0 - 0.385 0.350 0.470 - - 0 - 0.00%
2024-04-12 0 0.385 0.355 0.440 - - 0 0 - 0.385 0.355 0.440 - - 0 - 0.00%
2024-04-11 0 0.385 0.315 0.440 - - 0 0 - 0.385 0.315 0.440 - - 0 - 0.00%
2024-04-10 0 0.385 0.380 0.440 0.385 0.385 1,000 385 0.3850 0.385 0.380 0.440 0.385 0.385 1,000 0.3850 1.32%
2024-04-09 0 0.380 0.380 0.440 - - 0 0 - 0.380 0.380 0.440 - - 0 - 8.57%
2024-04-08 0 0.350 0.350 0.470 - - 0 0 - 0.350 0.350 0.470 - - 0 - 2.94%
2024-04-05 0 0.340 0.340 - - - 0 0 - 0.340 0.340 - - - 0 - 1.49%
2024-04-03 0 0.335 0.335 0.470 0.330 0.380 1,500 545 0.3633 0.335 0.335 0.470 0.330 0.380 1,500 0.3633 -11.84%
2024-04-02 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - -7.32%
2024-03-28 0 0.410 0.400 0.410 0.410 0.410 17,000 6,970 0.4100 0.410 0.400 0.410 0.410 0.410 17,000 0.4100 0.00%
2024-03-27 0 0.410 0.400 0.410 0.410 0.410 10,000 4,100 0.4100 0.410 0.400 0.410 0.410 0.410 10,000 0.4100 -3.53%
2024-03-26 0 0.425 0.380 0.425 - - 0 0 - 0.425 0.380 0.425 - - 0 - -1.16%
2024-03-25 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - -1.15%
2024-03-22 0 0.435 0.380 0.435 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2024-03-21 0 0.435 0.305 0.435 - - 0 0 - 0.435 0.305 0.435 - - 0 - 0.00%
2024-03-20 0 0.435 0.380 0.435 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2024-03-19 0 0.435 0.380 0.435 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2024-03-18 0 0.435 0.385 0.435 0.435 0.435 1,000 435 0.4350 0.435 0.385 0.435 0.435 0.435 1,000 0.4350 -1.14%
2024-03-15 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2024-03-14 0 0.440 0.435 0.445 0.435 0.440 24,500 10,757 0.4391 0.440 0.435 0.445 0.435 0.440 24,500 0.4391 0.00%
2024-03-13 0 0.440 0.340 0.450 - - 0 0 - 0.440 0.340 0.450 - - 0 - 0.00%
2024-03-12 0 0.440 0.350 0.450 0.340 0.440 1,500 610 0.4067 0.440 0.350 0.450 0.340 0.440 1,500 0.4067 14.29%
2024-03-11 0 0.385 0.360 0.450 - - 0 0 - 0.385 0.360 0.450 - - 0 - 0.00%
2024-03-08 0 0.385 0.380 0.450 - - 0 0 - 0.385 0.380 0.450 - - 0 - 0.00%
2024-03-07 0 0.385 0.350 0.450 - - 0 0 - 0.385 0.350 0.450 - - 0 - 0.00%
2024-03-06 0 0.385 0.385 0.450 0.360 0.360 500 180 0.3600 0.385 0.385 0.450 0.360 0.360 500 0.3600 -3.75%
2024-03-05 0 0.400 0.335 0.465 - - 0 0 - 0.400 0.335 0.465 - - 0 - 0.00%
2024-03-04 0 0.400 0.340 0.450 - - 0 0 - 0.400 0.340 0.450 - - 0 - 0.00%
2024-03-01 0 0.400 0.345 0.450 - - 0 0 - 0.400 0.345 0.450 - - 0 - 0.00%
2024-02-29 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 3.90%
2024-02-28 0 0.385 0.385 0.450 - - 0 0 - 0.385 0.385 0.450 - - 0 - 0.00%
2024-02-27 0 0.385 0.385 0.440 - - 0 0 - 0.385 0.385 0.440 - - 0 - 0.00%
2024-02-26 0 0.385 0.330 0.465 - - 0 0 - 0.385 0.330 0.465 - - 0 - 0.00%
2024-02-23 0 0.385 0.385 0.450 0.385 0.390 3,000 1,160 0.3867 0.385 0.385 0.450 0.385 0.390 3,000 0.3867 -8.33%
2024-02-22 0 0.420 0.420 0.440 0.420 0.420 1,000 420 0.4200 0.420 0.420 0.440 0.420 0.420 1,000 0.4200 -6.67%
2024-02-21 0 0.450 0.390 0.430 0.380 0.450 347,000 132,590 0.3821 0.450 0.390 0.430 0.380 0.450 347,000 0.3821 18.42%
2024-02-20 0 0.380 0.380 0.450 0.380 0.380 500 190 0.3800 0.380 0.380 0.450 0.380 0.380 500 0.3800 -5.00%
2024-02-19 0 0.400 0.400 0.450 0.400 0.400 91,000 36,400 0.4000 0.400 0.400 0.450 0.400 0.400 91,000 0.4000 3.90%
2024-02-16 0 0.385 0.385 0.445 0.380 0.385 199,500 75,812 0.3800 0.385 0.385 0.445 0.380 0.385 199,500 0.3800 -12.50%
2024-02-15 0 0.440 0.380 0.450 - - 0 0 - 0.440 0.380 0.450 - - 0 - 0.00%
2024-02-14 0 0.440 0.360 0.440 0.440 0.440 101,000 44,440 0.4400 0.440 0.360 0.440 0.440 0.440 101,000 0.4400 10.00%
2024-02-09 0 0.400 0.325 0.440 0.400 0.440 12,500 5,372 0.4298 0.400 0.325 0.440 0.400 0.440 12,500 0.4298 0.00%
2024-02-08 0 0.400 0.400 0.450 0.380 0.470 139,000 55,435 0.3988 0.400 0.400 0.450 0.380 0.470 139,000 0.3988 -9.09%
2024-02-07 0 0.440 0.360 0.440 0.390 0.470 138,500 56,145 0.4054 0.440 0.360 0.440 0.390 0.470 138,500 0.4054 12.82%
2024-02-06 0 0.390 0.350 0.390 0.400 0.400 500 200 0.4000 0.390 0.350 0.390 0.400 0.400 500 0.4000 25.81%
2024-02-05 0 0.310 0.325 0.470 0.305 0.310 1,000 307 0.3070 0.310 0.325 0.470 0.305 0.310 1,000 0.3070 -22.50%
2024-02-02 0 0.400 - 0.470 - - 0 0 - 0.400 - 0.470 - - 0 - 0.00%
2024-02-01 0 0.400 0.305 0.470 - - 0 0 - 0.400 0.305 0.470 - - 0 - 0.00%
2024-01-31 0 0.400 - 0.470 - - 0 0 - 0.400 - 0.470 - - 0 - 0.00%
2024-01-30 0 0.400 - 0.470 - - 0 0 - 0.400 - 0.470 - - 0 - 0.00%
2024-01-29 0 0.400 0.325 0.450 - - 0 0 - 0.400 0.325 0.450 - - 0 - 0.00%
2024-01-26 0 0.400 0.400 0.470 - - 0 0 - 0.400 0.400 0.470 - - 0 - 21.21%
2024-01-25 0 0.330 0.330 0.470 0.325 0.330 1,500 490 0.3267 0.330 0.330 0.470 0.325 0.330 1,500 0.3267 -17.50%
2024-01-24 0 0.400 0.305 0.470 - - 0 0 - 0.400 0.305 0.470 - - 0 - 0.00%
2024-01-23 0 0.400 0.400 0.470 0.400 0.400 500 200 0.4000 0.400 0.400 0.470 0.400 0.400 500 0.4000 17.65%
2024-01-22 0 0.340 0.285 - - - 0 0 - 0.340 0.285 - - - 0 - 0.00%
2024-01-19 0 0.340 0.340 - 0.290 0.290 500 145 0.2900 0.340 0.340 - 0.290 0.290 500 0.2900 0.00%
2024-01-18 0 0.340 0.295 0.340 - - 0 0 - 0.340 0.295 0.340 - - 0 - -1.45%
2024-01-17 0 0.345 0.280 - - - 0 0 - 0.345 0.280 - - - 0 - 0.00%
2024-01-16 0 0.345 0.345 0.455 0.345 0.345 500 172 0.3440 0.345 0.345 0.455 0.345 0.345 500 0.3440 -9.21%
2024-01-15 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2024-01-12 0 0.380 0.345 0.470 - - 0 0 - 0.380 0.345 0.470 - - 0 - 0.00%
2024-01-11 0 0.380 0.345 0.470 - - 0 0 - 0.380 0.345 0.470 - - 0 - 0.00%
2024-01-10 0 0.380 0.370 0.470 - - 0 0 - 0.380 0.370 0.470 - - 0 - 0.00%
2024-01-09 0 0.380 0.370 0.470 - - 0 0 - 0.380 0.370 0.470 - - 0 - 0.00%
2024-01-08 0 0.380 0.380 0.470 - - 0 0 - 0.380 0.380 0.470 - - 0 - 0.00%
2024-01-05 0 0.380 0.380 0.470 0.375 0.380 1,000 377 0.3770 0.380 0.380 0.470 0.375 0.380 1,000 0.3770 -15.56%
2024-01-04 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2024-01-03 0 0.450 0.375 0.470 - - 0 0 - 0.450 0.375 0.470 - - 0 - 0.00%
2024-01-02 0 0.450 0.375 0.460 - - 0 0 - 0.450 0.375 0.460 - - 0 - 0.00%
2023-12-29 0 0.450 0.420 0.460 - - 26,000 10,920 0.4200 0.450 0.420 0.460 - - 26,000 0.4200 0.00%
2023-12-28 0 0.450 0.445 0.450 0.450 0.460 37,000 17,025 0.4601 0.450 0.445 0.450 0.450 0.460 37,000 0.4601 12.50%
2023-12-27 0 0.400 0.400 0.460 0.400 0.400 4,000 1,600 0.4000 0.400 0.400 0.460 0.400 0.400 4,000 0.4000 -13.04%
2023-12-22 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2023-12-21 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2023-12-20 0 0.460 0.400 0.460 0.460 0.460 4,000 1,840 0.4600 0.460 0.400 0.460 0.460 0.460 4,000 0.4600 0.00%
2023-12-19 0 0.460 0.405 0.460 - - 0 0 - 0.460 0.405 0.460 - - 0 - 0.00%
2023-12-18 0 0.460 0.455 0.460 0.400 0.460 2,500 1,030 0.4120 0.460 0.455 0.460 0.400 0.460 2,500 0.4120 0.00%
2023-12-15 0 0.460 0.435 0.460 0.460 0.460 4,000 1,840 0.4600 0.460 0.435 0.460 0.460 0.460 4,000 0.4600 0.00%
2023-12-14 0 0.460 0.415 0.460 0.450 0.460 3,000 1,375 0.4583 0.460 0.415 0.460 0.450 0.460 3,000 0.4583 17.95%
2023-12-13 0 0.390 0.390 0.450 0.370 0.380 13,000 4,872 0.3748 0.390 0.390 0.450 0.370 0.380 13,000 0.3748 20.00%
2023-12-12 0 0.325 0.325 0.380 0.325 0.325 500 162 0.3240 0.325 0.325 0.380 0.325 0.325 500 0.3240 0.00%
2023-12-11 0 0.325 0.305 0.325 0.325 0.325 500 162 0.3240 0.325 0.305 0.325 0.325 0.325 500 0.3240 -19.75%
2023-12-08 0 0.405 0.360 0.450 - - 0 0 - 0.405 0.360 0.450 - - 0 - 0.00%
2023-12-07 0 0.405 0.360 0.450 - - 0 0 - 0.405 0.360 0.450 - - 0 - 0.00%
2023-12-06 0 0.405 0.360 0.450 - - 0 0 - 0.405 0.360 0.450 - - 0 - 0.00%
2023-12-05 0 0.405 0.360 0.450 - - 0 0 - 0.405 0.360 0.450 - - 0 - 0.00%
2023-12-04 0 0.405 0.360 0.450 - - 0 0 - 0.405 0.360 0.450 - - 0 - 0.00%
2023-12-01 0 0.405 0.360 0.450 - - 0 0 - 0.405 0.360 0.450 - - 0 - 0.00%
2023-11-30 0 0.405 0.360 0.450 - - 0 0 - 0.405 0.360 0.450 - - 0 - 0.00%
2023-11-29 0 0.405 0.360 0.450 0.405 0.405 10,000 4,050 0.4050 0.405 0.360 0.450 0.405 0.405 10,000 0.4050 -1.22%
2023-11-28 0 0.410 0.365 0.450 - - 0 0 - 0.410 0.365 0.450 - - 0 - 0.00%
2023-11-27 0 0.410 0.365 0.450 - - 0 0 - 0.410 0.365 0.450 - - 0 - 0.00%
2023-11-24 0 0.410 0.365 0.450 - - 0 0 - 0.410 0.365 0.450 - - 0 - 0.00%
2023-11-23 0 0.410 0.365 0.450 0.410 0.450 4,000 1,675 0.4188 0.410 0.365 0.450 0.410 0.450 4,000 0.4188 -8.89%
2023-11-22 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - 0.00%
2023-11-21 0 0.450 0.375 0.450 0.450 0.450 500 225 0.4500 0.450 0.375 0.450 0.450 0.450 500 0.4500 0.00%
2023-11-20 0 0.450 0.420 0.450 0.415 0.450 13,500 5,965 0.4419 0.450 0.420 0.450 0.415 0.450 13,500 0.4419 26.76%
2023-11-17 0 0.355 0.355 0.430 0.350 0.350 1,000 350 0.3500 0.355 0.355 0.430 0.350 0.350 1,000 0.3500 -4.05%
2023-11-16 0 0.370 0.370 0.450 0.355 0.370 1,000 362 0.3620 0.370 0.370 0.450 0.355 0.370 1,000 0.3620 -7.50%
2023-11-15 0 0.400 0.355 0.425 - - 0 0 - 0.400 0.355 0.425 - - 0 - 0.00%
2023-11-14 0 0.400 0.400 0.450 0.390 0.400 5,500 2,180 0.3964 0.400 0.400 0.450 0.390 0.400 5,500 0.3964 12.68%
2023-11-13 0 0.355 0.355 0.500 0.355 0.450 11,000 4,855 0.4414 0.355 0.355 0.500 0.355 0.450 11,000 0.4414 -17.44%
2023-11-10 0 0.430 0.355 0.450 - - 0 0 - 0.430 0.355 0.450 - - 0 - 0.00%
2023-11-09 0 0.430 0.400 0.450 - - 0 0 - 0.430 0.400 0.450 - - 0 - 0.00%
2023-11-08 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - -2.27%
2023-11-07 0 0.440 0.385 0.500 - - 0 0 - 0.440 0.385 0.500 - - 0 - 0.00%
2023-11-06 0 0.440 0.330 0.440 0.450 0.450 10,000 4,500 0.4500 0.440 0.330 0.440 0.450 0.450 10,000 0.4500 4.76%
2023-11-03 0 0.420 0.380 0.435 - - 0 0 - 0.420 0.380 0.435 - - 0 - 0.00%
2023-11-02 0 0.420 0.400 0.490 - - 0 0 - 0.420 0.400 0.490 - - 0 - 0.00%
2023-11-01 0 0.420 0.340 0.500 0.420 0.420 10,000 4,200 0.4200 0.420 0.340 0.500 0.420 0.420 10,000 0.4200 1.20%
2023-10-31 0 0.415 0.340 0.420 - - 0 0 - 0.415 0.340 0.420 - - 0 - 0.00%
2023-10-30 0 0.415 0.340 0.420 - - 0 0 - 0.415 0.340 0.420 - - 0 - 0.00%
2023-10-27 0 0.415 0.355 0.415 - - 0 0 - 0.415 0.355 0.415 - - 0 - -1.19%
2023-10-26 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2023-10-25 0 0.420 0.335 0.420 0.420 0.420 3,500 1,470 0.4200 0.420 0.335 0.420 0.420 0.420 3,500 0.4200 0.00%
2023-10-24 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2023-10-20 0 0.420 0.345 0.420 0.380 0.420 8,000 3,260 0.4075 0.420 0.345 0.420 0.380 0.420 8,000 0.4075 10.53%
2023-10-19 0 0.380 0.350 0.380 0.380 0.380 5,500 2,090 0.3800 0.380 0.350 0.380 0.380 0.380 5,500 0.3800 0.00%
2023-10-18 0 0.380 0.335 0.420 - - 0 0 - 0.380 0.335 0.420 - - 0 - 0.00%
2023-10-17 0 0.380 0.335 0.420 - - 0 0 - 0.380 0.335 0.420 - - 0 - 0.00%
2023-10-16 0 0.380 0.335 0.420 - - 0 0 - 0.380 0.335 0.420 - - 0 - 0.00%
2023-10-13 0 0.380 0.330 0.450 - - 0 0 - 0.380 0.330 0.450 - - 0 - 0.00%
2023-10-12 0 0.380 0.315 0.420 - - 0 0 - 0.380 0.315 0.420 - - 0 - 0.00%
2023-10-11 0 0.380 0.330 0.450 - - 0 0 - 0.380 0.330 0.450 - - 0 - 0.00%
2023-10-10 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2023-10-09 0 0.380 0.340 0.400 - - 0 0 - 0.380 0.340 0.400 - - 0 - 0.00%
2023-10-06 0 0.380 0.345 0.450 - - 0 0 - 0.380 0.345 0.450 - - 0 - 0.00%
2023-10-05 0 0.380 0.345 0.450 - - 0 0 - 0.380 0.345 0.450 - - 0 - 0.00%
2023-10-04 0 0.380 0.335 0.450 - - 0 0 - 0.380 0.335 0.450 - - 0 - 0.00%
2023-10-03 0 0.380 0.380 0.450 0.335 0.380 2,000 705 0.3525 0.380 0.380 0.450 0.335 0.380 2,000 0.3525 -5.00%
2023-09-29 0 0.400 0.400 0.450 0.320 0.320 500 160 0.3200 0.400 0.400 0.450 0.320 0.320 500 0.3200 -4.76%
2023-09-28 0 0.420 0.375 0.480 0.420 0.420 20,500 8,610 0.4200 0.420 0.375 0.480 0.420 0.420 20,500 0.4200 0.00%
2023-09-27 0 0.420 0.420 0.500 0.380 0.405 12,000 4,740 0.3950 0.420 0.420 0.500 0.380 0.405 12,000 0.3950 5.00%
2023-09-26 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2023-09-25 0 0.400 0.380 0.430 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2023-09-22 0 0.400 0.360 0.400 0.335 0.405 16,000 6,335 0.3959 0.400 0.360 0.400 0.335 0.405 16,000 0.3959 11.11%
2023-09-21 0 0.360 0.360 0.450 0.310 0.330 1,500 475 0.3167 0.360 0.360 0.450 0.310 0.330 1,500 0.3167 -2.70%
2023-09-20 0 0.370 0.370 0.450 0.370 0.370 2,500 925 0.3700 0.370 0.370 0.450 0.370 0.370 2,500 0.3700 -11.90%
2023-09-19 0 0.420 0.400 0.480 0.420 0.420 8,500 3,570 0.4200 0.420 0.400 0.480 0.420 0.420 8,500 0.4200 -2.33%
2023-09-18 0 0.430 0.360 0.450 - - 0 0 - 0.430 0.360 0.450 - - 0 - 0.00%
2023-09-15 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - -4.44%
2023-09-14 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - -1.10%
2023-09-13 0 0.455 0.380 0.490 0.455 0.455 1,000 455 0.4550 0.455 0.380 0.490 0.455 0.455 1,000 0.4550 3.41%
2023-09-12 0 0.440 0.360 0.455 - - 0 0 - 0.440 0.360 0.455 - - 0 - 0.00%
2023-09-11 0 0.440 0.420 0.455 - - 0 0 - 0.440 0.420 0.455 - - 0 - 0.00%
2023-09-07 0 0.440 0.440 0.455 - - 0 0 - 0.440 0.440 0.455 - - 0 - 2.33%
2023-09-06 0 0.430 0.430 0.455 0.420 0.420 500 210 0.4200 0.430 0.430 0.455 0.420 0.420 500 0.4200 2.38%
2023-09-05 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 2.44%
2023-09-04 0 0.410 0.400 0.455 - - 0 0 - 0.410 0.400 0.455 - - 0 - 0.00%
2023-08-31 0 0.410 0.410 0.490 0.390 0.400 47,500 18,700 0.3937 0.410 0.410 0.490 0.390 0.400 47,500 0.3937 -8.89%
2023-08-30 0 0.450 0.400 0.495 - - 0 0 - 0.450 0.400 0.495 - - 0 - 0.00%
2023-08-29 0 0.450 0.400 0.495 - - 0 0 - 0.450 0.400 0.495 - - 0 - 0.00%
2023-08-28 0 0.450 0.400 0.495 - - 0 0 - 0.450 0.400 0.495 - - 0 - 0.00%
2023-08-25 0 0.450 0.450 0.495 0.450 0.450 10,000 4,500 0.4500 0.450 0.450 0.495 0.450 0.450 10,000 0.4500 0.00%
2023-08-24 0 0.450 0.440 0.495 - - 0 0 - 0.450 0.440 0.495 - - 0 - 0.00%
2023-08-23 0 0.450 0.430 0.495 - - 0 0 - 0.450 0.430 0.495 - - 0 - 0.00%
2023-08-22 0 0.450 0.450 0.495 - - 0 0 - 0.450 0.450 0.495 - - 0 - 0.00%
2023-08-21 0 0.450 0.450 0.495 0.445 0.445 4,500 2,002 0.4449 0.450 0.450 0.495 0.445 0.445 4,500 0.4449 0.00%
2023-08-18 0 0.450 0.430 0.495 - - 0 0 - 0.450 0.430 0.495 - - 0 - 0.00%
2023-08-17 0 0.450 0.450 0.495 0.450 0.450 24,000 10,800 0.4500 0.450 0.450 0.495 0.450 0.450 24,000 0.4500 0.00%
2023-08-16 0 0.450 0.430 0.495 - - 0 0 - 0.450 0.430 0.495 - - 0 - 0.00%
2023-08-15 0 0.450 0.430 0.495 - - 0 0 - 0.450 0.430 0.495 - - 0 - 0.00%
2023-08-14 0 0.450 0.430 0.495 - - 0 0 - 0.450 0.430 0.495 - - 0 - 0.00%
2023-08-11 0 0.450 0.450 0.495 0.450 0.450 500 225 0.4500 0.450 0.450 0.495 0.450 0.450 500 0.4500 -10.00%
2023-08-10 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-08-09 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2023-08-08 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-08-07 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-08-04 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-08-03 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-08-02 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-08-01 0 0.500 0.450 0.500 0.500 0.500 1,500 750 0.5000 0.500 0.450 0.500 0.500 0.500 1,500 0.5000 0.00%
2023-07-31 0 0.500 0.450 0.500 0.500 0.500 50,000 25,000 0.5000 0.500 0.450 0.500 0.500 0.500 50,000 0.5000 0.00%
2023-07-28 0 0.500 0.450 0.500 0.450 0.500 50,000 24,972 0.4994 0.500 0.450 0.500 0.450 0.500 50,000 0.4994 0.00%
2023-07-27 0 0.500 0.450 0.500 0.490 0.500 20,000 9,995 0.4998 0.500 0.450 0.500 0.490 0.500 20,000 0.4998 2.04%
2023-07-26 0 0.490 0.450 0.490 0.500 0.500 25,000 12,500 0.5000 0.490 0.450 0.490 0.500 0.500 25,000 0.5000 -2.00%
2023-07-25 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-07-24 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-07-21 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-07-20 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-07-19 0 0.500 0.455 0.500 0.490 0.500 6,000 2,975 0.4958 0.500 0.455 0.500 0.490 0.500 6,000 0.4958 11.11%
2023-07-18 0 0.450 0.410 0.495 - - 0 0 - 0.450 0.410 0.495 - - 0 - 0.00%
2023-07-14 0 0.450 0.450 0.495 0.450 0.450 1,000 450 0.4500 0.450 0.450 0.495 0.450 0.450 1,000 0.4500 -10.00%
2023-07-13 0 0.500 0.460 0.500 0.500 0.500 27,500 13,750 0.5000 0.500 0.460 0.500 0.500 0.500 27,500 0.5000 0.00%
2023-07-12 0 0.500 0.455 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.455 0.500 0.500 0.500 20,000 0.5000 0.00%
2023-07-11 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2023-07-10 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2023-07-07 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2023-07-06 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2023-07-05 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2023-07-04 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2023-07-03 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2023-06-30 0 0.500 0.455 0.500 0.500 0.500 1,000 500 0.5000 0.500 0.455 0.500 0.500 0.500 1,000 0.5000 0.00%
2023-06-29 0 0.500 0.455 0.560 - - 0 0 - 0.500 0.455 0.560 - - 0 - 0.00%
2023-06-28 0 0.500 0.455 0.560 - - 0 0 - 0.500 0.455 0.560 - - 0 - 0.00%
2023-06-27 0 0.500 0.455 0.550 - - 0 0 - 0.500 0.455 0.550 - - 0 - 0.00%
2023-06-26 0 0.500 0.455 0.550 - - 0 0 - 0.500 0.455 0.550 - - 0 - 0.00%
2023-06-23 0 0.500 0.430 0.600 - - 0 0 - 0.500 0.430 0.600 - - 0 - 0.00%
2023-06-21 0 0.500 0.500 0.510 0.450 0.500 73,500 36,500 0.4966 0.500 0.500 0.510 0.450 0.500 73,500 0.4966 0.00%
2023-06-20 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2023-06-19 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-06-16 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2023-06-15 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-06-14 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2023-06-13 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2023-06-12 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-06-09 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-06-08 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-06-07 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-06-06 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-06-05 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-06-02 0 0.500 0.450 0.600 - - 0 0 - 0.500 0.450 0.600 - - 0 - 0.00%
2023-06-01 0 0.500 0.450 0.600 - - 0 0 - 0.500 0.450 0.600 - - 0 - 0.00%
2023-05-31 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-05-30 0 0.500 0.450 0.600 - - 0 0 - 0.500 0.450 0.600 - - 0 - 0.00%
2023-05-29 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-05-25 0 0.500 0.450 0.500 0.500 0.500 25,000 12,500 0.5000 0.500 0.450 0.500 0.500 0.500 25,000 0.5000 0.00%
2023-05-24 0 0.500 0.450 0.610 - - 0 0 - 0.500 0.450 0.610 - - 0 - 0.00%
2023-05-23 0 0.500 0.455 0.600 - - 0 0 - 0.500 0.455 0.600 - - 0 - 0.00%
2023-05-22 0 0.500 0.455 0.600 - - 0 0 - 0.500 0.455 0.600 - - 0 - 0.00%
2023-05-19 0 0.500 0.455 0.600 - - 0 0 - 0.500 0.455 0.600 - - 0 - 0.00%
2023-05-18 0 0.500 0.455 0.600 - - 0 0 - 0.500 0.455 0.600 - - 0 - 0.00%
2023-05-17 0 0.500 0.455 0.600 - - 0 0 - 0.500 0.455 0.600 - - 0 - 0.00%
2023-05-16 0 0.500 0.455 0.600 - - 0 0 - 0.500 0.455 0.600 - - 0 - 0.00%
2023-05-15 0 0.500 0.455 0.600 - - 0 0 - 0.500 0.455 0.600 - - 0 - 0.00%
2023-05-12 0 0.500 0.480 0.600 - - 0 0 - 0.500 0.480 0.600 - - 0 - 0.00%
2023-05-11 0 0.500 0.500 0.600 0.460 0.470 23,000 10,710 0.4657 0.500 0.500 0.600 0.460 0.470 23,000 0.4657 -3.85%
2023-05-10 0 0.520 0.460 0.620 - - 0 0 - 0.520 0.460 0.620 - - 0 - 0.00%
2023-05-09 0 0.520 0.460 0.580 0.440 0.520 8,000 3,705 0.4631 0.520 0.460 0.580 0.440 0.520 8,000 0.4631 -13.33%
2023-05-08 0 0.600 0.470 0.640 - - 0 0 - 0.600 0.470 0.640 - - 0 - 0.00%
2023-05-05 0 0.600 0.470 0.650 - - 0 0 - 0.600 0.470 0.650 - - 0 - 0.00%
2023-05-04 0 0.600 0.470 0.650 - - 0 0 - 0.600 0.470 0.650 - - 0 - 0.00%
2023-05-03 0 0.600 0.470 0.650 - - 0 0 - 0.600 0.470 0.650 - - 0 - 0.00%
2023-05-02 0 0.600 0.480 0.650 - - 0 0 - 0.600 0.480 0.650 - - 0 - 0.00%
2023-04-28 0 0.600 0.480 0.650 - - 0 0 - 0.600 0.480 0.650 - - 0 - 0.00%
2023-04-27 0 0.600 0.480 0.650 - - 0 0 - 0.600 0.480 0.650 - - 0 - 0.00%
2023-04-26 0 0.600 0.480 0.650 - - 0 0 - 0.600 0.480 0.650 - - 0 - 0.00%
2023-04-25 0 0.600 0.480 0.650 - - 0 0 - 0.600 0.480 0.650 - - 0 - 0.00%
2023-04-24 0 0.600 0.480 0.650 - - 0 0 - 0.600 0.480 0.650 - - 0 - 0.00%
2023-04-21 0 0.600 0.470 0.650 - - 0 0 - 0.600 0.470 0.650 - - 0 - 0.00%
2023-04-20 0 0.600 0.470 0.650 - - 0 0 - 0.600 0.470 0.650 - - 0 - 0.00%
2023-04-19 0 0.600 0.485 0.650 - - 0 0 - 0.600 0.485 0.650 - - 0 - 0.00%
2023-04-18 0 0.600 0.470 0.650 - - 0 0 - 0.600 0.470 0.650 - - 0 - 0.00%
2023-04-17 0 0.600 0.475 0.650 - - 0 0 - 0.600 0.475 0.650 - - 0 - 0.00%
2023-04-14 0 0.600 0.470 0.650 - - 0 0 - 0.600 0.470 0.650 - - 0 - 0.00%
2023-04-13 0 0.600 0.485 0.650 - - 0 0 - 0.600 0.485 0.650 - - 0 - 0.00%
2023-04-12 0 0.600 0.480 0.650 - - 0 0 - 0.600 0.480 0.650 - - 0 - 0.00%
2023-04-11 0 0.600 0.600 0.650 - - 10,000 6,000 0.6000 0.600 0.600 0.650 - - 10,000 0.6000 5.26%
2023-04-06 0 0.570 0.480 0.650 - - 0 0 - 0.570 0.480 0.650 - - 0 - 0.00%
2023-04-04 0 0.570 0.480 0.650 - - 0 0 - 0.570 0.480 0.650 - - 0 - 0.00%
2023-04-03 0 0.570 0.480 0.650 - - 0 0 - 0.570 0.480 0.650 - - 0 - 0.00%
2023-03-31 0 0.570 0.480 0.650 - - 0 0 - 0.570 0.480 0.650 - - 0 - 0.00%
2023-03-30 0 0.570 0.480 0.650 - - 0 0 - 0.570 0.480 0.650 - - 0 - 0.00%
2023-03-29 0 0.570 0.475 0.650 - - 0 0 - 0.570 0.475 0.650 - - 0 - 0.00%
2023-03-28 0 0.570 0.475 0.570 0.570 0.570 500 285 0.5700 0.570 0.475 0.570 0.570 0.570 500 0.5700 3.64%
2023-03-27 0 0.550 0.500 0.560 - - 0 0 - 0.550 0.500 0.560 - - 0 - 0.00%
2023-03-24 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2023-03-23 0 0.550 0.480 0.550 0.550 0.550 5,500 3,025 0.5500 0.550 0.480 0.550 0.550 0.550 5,500 0.5500 0.00%
2023-03-22 0 0.550 0.510 0.550 0.470 0.550 43,000 23,570 0.5481 0.550 0.510 0.550 0.470 0.550 43,000 0.5481 0.00%
2023-03-21 0 0.550 0.470 0.650 - - 0 0 - 0.550 0.470 0.650 - - 0 - 0.00%
2023-03-20 0 0.550 0.480 0.650 - - 0 0 - 0.550 0.480 0.650 - - 0 - 0.00%
2023-03-17 0 0.550 0.475 0.650 - - 0 0 - 0.550 0.475 0.650 - - 0 - 0.00%
2023-03-16 0 0.550 0.480 0.650 - - 0 0 - 0.550 0.480 0.650 - - 0 - 0.00%
2023-03-15 0 0.550 0.480 0.650 - - 0 0 - 0.550 0.480 0.650 - - 0 - 0.00%
2023-03-14 0 0.550 0.480 0.650 - - 0 0 - 0.550 0.480 0.650 - - 0 - 0.00%
2023-03-13 0 0.550 0.480 0.650 - - 0 0 - 0.550 0.480 0.650 - - 0 - 0.00%
2023-03-10 0 0.550 0.550 0.650 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2023-03-09 0 0.550 0.475 0.650 - - 0 0 - 0.550 0.475 0.650 - - 0 - 0.00%
2023-03-08 0 0.550 0.550 0.650 0.550 0.550 3,500 1,925 0.5500 0.550 0.550 0.650 0.550 0.550 3,500 0.5500 -14.06%
2023-03-07 0 0.640 0.550 0.650 - - 0 0 - 0.640 0.550 0.650 - - 0 - 0.00%
2023-03-06 0 0.640 0.550 0.650 - - 0 0 - 0.640 0.550 0.650 - - 0 - 0.00%
2023-03-03 0 0.640 0.550 0.640 0.600 0.640 14,000 8,605 0.6146 0.640 0.550 0.640 0.600 0.640 14,000 0.6146 6.67%
2023-03-02 0 0.600 0.485 0.610 - - 0 0 - 0.600 0.485 0.610 - - 0 - 0.00%
2023-03-01 0 0.600 0.480 0.600 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2023-02-28 0 0.600 0.485 0.600 - - 0 0 - 0.600 0.485 0.600 - - 0 - 0.00%
2023-02-27 0 0.600 0.480 0.600 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2023-02-24 0 0.600 0.500 0.600 0.495 0.600 8,000 4,712 0.5890 0.600 0.500 0.600 0.495 0.600 8,000 0.5890 30.43%
2023-02-23 0 0.460 0.430 0.495 - - 0 0 - 0.460 0.430 0.495 - - 0 - 0.00%
2023-02-22 0 0.460 0.430 0.510 - - 0 0 - 0.460 0.430 0.510 - - 0 - 0.00%
2023-02-21 0 0.460 0.430 0.500 - - 0 0 - 0.460 0.430 0.500 - - 0 - 0.00%
2023-02-20 0 0.460 0.460 0.500 0.450 0.450 5,500 2,475 0.4500 0.460 0.460 0.500 0.450 0.450 5,500 0.4500 -3.16%
2023-02-17 0 0.475 0.450 0.495 - - 0 0 - 0.475 0.450 0.495 - - 0 - 0.00%
2023-02-16 0 0.475 0.450 0.520 - - 0 0 - 0.475 0.450 0.520 - - 0 - 0.00%
2023-02-15 0 0.475 0.475 0.520 - - 0 0 - 0.475 0.475 0.520 - - 0 - 0.00%
2023-02-14 0 0.475 0.475 0.510 - - 0 0 - 0.475 0.475 0.510 - - 0 - 3.26%
2023-02-13 0 0.460 0.450 0.510 - - 0 0 - 0.460 0.450 0.510 - - 0 - 0.00%
2023-02-10 0 0.460 0.450 0.510 0.460 0.460 2,000 920 0.4600 0.460 0.450 0.510 0.460 0.460 2,000 0.4600 -1.08%
2023-02-09 0 0.465 0.465 0.490 - - 0 0 - 0.465 0.465 0.490 - - 0 - 3.33%
2023-02-08 0 0.450 0.450 0.540 - - 0 0 - 0.450 0.450 0.540 - - 0 - 0.00%
2023-02-07 0 0.450 0.450 0.550 0.450 0.450 500 225 0.4500 0.450 0.450 0.550 0.450 0.450 500 0.4500 -10.00%
2023-02-06 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2023-02-03 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2023-02-02 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2023-02-01 0 0.500 0.470 0.560 - - 0 0 - 0.500 0.470 0.560 - - 0 - 0.00%
2023-01-31 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2023-01-30 0 0.500 0.500 0.560 0.500 0.500 500 250 0.5000 0.500 0.500 0.560 0.500 0.500 500 0.5000 0.00%
2023-01-27 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2023-01-26 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2023-01-20 0 0.500 0.450 0.580 - - 0 0 - 0.500 0.450 0.580 - - 0 - 0.00%
2023-01-19 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2023-01-18 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2023-01-17 0 0.500 0.455 0.560 - - 0 0 - 0.500 0.455 0.560 - - 0 - 0.00%
2023-01-16 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2023-01-13 0 0.500 0.455 0.560 - - 0 0 - 0.500 0.455 0.560 - - 0 - 0.00%
2023-01-12 0 0.500 0.500 0.560 0.500 0.560 12,500 6,890 0.5512 0.500 0.500 0.560 0.500 0.560 12,500 0.5512 -9.09%
2023-01-11 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2023-01-10 0 0.550 0.495 0.550 0.490 0.550 4,500 2,235 0.4967 0.550 0.495 0.550 0.490 0.550 4,500 0.4967 12.24%
2023-01-09 0 0.490 0.490 0.550 0.490 0.510 50,000 25,180 0.5036 0.490 0.490 0.550 0.490 0.510 50,000 0.5036 -5.77%
2023-01-06 0 0.520 0.455 0.580 - - 0 0 - 0.520 0.455 0.580 - - 0 - 0.00%
2023-01-05 0 0.520 0.450 0.580 - - 0 0 - 0.520 0.450 0.580 - - 0 - 0.00%
2023-01-04 0 0.520 0.450 0.580 - - 0 0 - 0.520 0.450 0.580 - - 0 - 0.00%
2023-01-03 0 0.520 0.500 0.650 0.485 0.520 2,500 1,240 0.4960 0.520 0.500 0.650 0.485 0.520 2,500 0.4960 11.83%
2022-12-30 0 0.465 0.450 0.495 - - 0 0 - 0.465 0.450 0.495 - - 0 - 0.00%
2022-12-29 0 0.465 0.395 0.495 - - 0 0 - 0.465 0.395 0.495 - - 0 - 0.00%
2022-12-28 0 0.465 0.380 0.495 - - 0 0 - 0.465 0.380 0.495 - - 0 - 0.00%
2022-12-23 0 0.465 0.465 0.495 0.450 0.450 109,000 49,050 0.4500 0.465 0.465 0.495 0.450 0.450 109,000 0.4500 0.00%
2022-12-22 0 0.465 0.405 0.465 - - 0 0 - 0.465 0.405 0.465 - - 0 - 0.00%
2022-12-21 0 0.465 0.450 0.495 - - 0 0 - 0.465 0.450 0.495 - - 0 - 0.00%
2022-12-20 0 0.465 0.450 0.510 - - 0 0 - 0.465 0.450 0.510 - - 0 - 0.00%
2022-12-19 0 0.465 0.440 0.510 - - 0 0 - 0.465 0.440 0.510 - - 0 - 0.00%
2022-12-16 0 0.465 0.465 0.520 - - 0 0 - 0.465 0.465 0.520 - - 0 - 0.00%
2022-12-15 0 0.465 0.465 0.550 0.450 0.460 7,000 3,210 0.4586 0.465 0.465 0.550 0.450 0.460 7,000 0.4586 -7.00%
2022-12-14 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2022-12-13 0 0.500 0.450 0.590 - - 0 0 - 0.500 0.450 0.590 - - 0 - 0.00%
2022-12-12 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2022-12-09 0 0.500 0.450 0.580 - - 0 0 - 0.500 0.450 0.580 - - 0 - 0.00%
2022-12-08 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 0.00%
2022-12-07 0 0.500 0.500 0.570 0.450 0.570 41,500 21,730 0.5236 0.500 0.500 0.570 0.450 0.570 41,500 0.5236 -5.66%
2022-12-06 0 0.530 0.430 0.550 - - 0 0 - 0.530 0.430 0.550 - - 0 - 0.00%
2022-12-05 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2022-12-02 0 0.530 0.430 0.540 0.530 0.530 1,000 530 0.5300 0.530 0.430 0.540 0.530 0.530 1,000 0.5300 1.92%
2022-12-01 0 0.520 0.430 0.540 - - 0 0 - 0.520 0.430 0.540 - - 0 - 0.00%
2022-11-30 0 0.520 0.500 0.530 0.520 0.520 1,000 520 0.5200 0.520 0.500 0.530 0.520 0.520 1,000 0.5200 8.33%
2022-11-29 0 0.480 0.440 0.550 - - 0 0 - 0.480 0.440 0.550 - - 0 - 0.00%
2022-11-28 0 0.480 0.430 0.520 - - 0 0 - 0.480 0.430 0.520 - - 0 - 0.00%
2022-11-25 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2022-11-24 0 0.480 0.480 0.495 0.400 0.480 73,500 32,602 0.4436 0.480 0.480 0.495 0.400 0.480 73,500 0.4436 5.49%
2022-11-23 0 0.455 0.455 0.500 0.455 0.475 6,500 3,065 0.4715 0.455 0.455 0.500 0.455 0.475 6,500 0.4715 -4.21%
2022-11-22 0 0.475 0.475 0.540 0.475 0.475 3,000 1,425 0.4750 0.475 0.475 0.540 0.475 0.475 3,000 0.4750 -12.04%
2022-11-21 0 0.540 0.475 0.540 - - 0 0 - 0.540 0.475 0.540 - - 0 - 0.00%
2022-11-18 0 0.540 0.475 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.475 0.540 0.540 0.540 2,000 0.5400 3.85%
2022-11-17 0 0.520 0.475 0.590 - - 0 0 - 0.520 0.475 0.590 - - 0 - 0.00%
2022-11-16 0 0.520 0.520 0.540 0.520 0.520 500 260 0.5200 0.520 0.520 0.540 0.520 0.520 500 0.5200 8.33%
2022-11-15 0 0.480 0.480 0.520 0.455 0.480 1,500 707 0.4713 0.480 0.480 0.520 0.455 0.480 1,500 0.4713 -7.69%
2022-11-14 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2022-11-11 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2022-11-10 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2022-11-09 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2022-11-08 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2022-11-07 0 0.520 0.455 0.540 0.500 0.520 8,500 4,410 0.5188 0.520 0.455 0.540 0.500 0.520 8,500 0.5188 0.00%
2022-11-04 0 0.520 0.450 0.520 0.450 0.520 11,000 5,650 0.5136 0.520 0.450 0.520 0.450 0.520 11,000 0.5136 0.00%
2022-11-03 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2022-11-02 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2022-11-01 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2022-10-31 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2022-10-28 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2022-10-27 0 0.520 0.450 0.530 0.520 0.520 8,000 4,160 0.5200 0.520 0.450 0.530 0.520 0.520 8,000 0.5200 0.00%
2022-10-26 0 0.520 0.450 0.520 0.450 0.520 1,500 745 0.4967 0.520 0.450 0.520 0.450 0.520 1,500 0.4967 8.33%
2022-10-25 0 0.480 0.450 0.520 - - 0 0 - 0.480 0.450 0.520 - - 0 - 0.00%
2022-10-24 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2022-10-21 0 0.480 0.450 0.520 - - 0 0 - 0.480 0.450 0.520 - - 0 - 0.00%
2022-10-20 0 0.480 0.450 0.510 - - 0 0 - 0.480 0.450 0.510 - - 0 - 0.00%
2022-10-19 0 0.480 0.480 0.560 - - 0 0 - 0.480 0.480 0.560 - - 0 - 4.35%
2022-10-18 0 0.460 0.460 0.600 0.460 0.460 500 230 0.4600 0.460 0.460 0.600 0.460 0.460 500 0.4600 -8.00%
2022-10-17 0 0.500 0.450 0.520 - - 0 0 - 0.500 0.450 0.520 - - 0 - 0.00%
2022-10-14 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2022-10-13 0 0.500 0.450 0.520 - - 0 0 - 0.500 0.450 0.520 - - 0 - 0.00%
2022-10-12 0 0.500 0.500 0.600 0.500 0.600 103,500 51,885 0.5013 0.500 0.500 0.600 0.500 0.600 103,500 0.5013 0.00%
2022-10-11 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2022-10-10 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2022-10-07 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2022-10-06 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2022-10-05 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2022-10-03 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2022-09-30 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2022-09-29 0 0.500 0.480 0.560 - - 0 0 - 0.500 0.480 0.560 - - 0 - 0.00%
2022-09-28 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2022-09-27 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2022-09-26 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2022-09-23 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2022-09-22 0 0.500 0.455 0.560 - - 0 0 - 0.500 0.455 0.560 - - 0 - 0.00%
2022-09-21 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2022-09-20 0 0.500 0.450 0.560 - - 0 0 - 0.500 0.450 0.560 - - 0 - 0.00%
2022-09-19 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2022-09-16 0 0.500 0.500 0.610 - - 0 0 - 0.500 0.500 0.610 - - 0 - 2.04%
2022-09-15 0 0.490 0.490 0.540 0.490 0.500 42,500 20,830 0.4901 0.490 0.490 0.540 0.490 0.500 42,500 0.4901 -14.04%
2022-09-14 0 0.570 0.500 0.630 - - 0 0 - 0.570 0.500 0.630 - - 0 - 0.00%
2022-09-13 0 0.570 0.500 0.630 - - 0 0 - 0.570 0.500 0.630 - - 0 - 0.00%
2022-09-09 0 0.570 0.570 0.630 - - 0 0 - 0.570 0.570 0.630 - - 0 - 1.79%
2022-09-08 0 0.560 0.560 0.610 0.560 0.650 12,500 7,195 0.5756 0.560 0.560 0.610 0.560 0.650 12,500 0.5756 -6.67%
2022-09-07 0 0.600 0.570 0.650 - - 0 0 - 0.600 0.570 0.650 - - 0 - 0.00%
2022-09-06 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2022-09-05 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - -7.69%
2022-09-02 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2022-09-01 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2022-08-31 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2022-08-30 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2022-08-29 0 0.650 0.570 0.650 0.650 0.650 11,000 7,150 0.6500 0.650 0.570 0.650 0.650 0.650 11,000 0.6500 0.00%
2022-08-26 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2022-08-25 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2022-08-24 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2022-08-23 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2022-08-22 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2022-08-19 0 0.650 0.580 0.650 0.630 0.650 198,000 128,480 0.6489 0.650 0.580 0.650 0.630 0.650 198,000 0.6489 6.56%
2022-08-18 0 0.610 0.570 0.650 - - 0 0 - 0.610 0.570 0.650 - - 0 - 0.00%
2022-08-17 0 0.610 0.560 0.650 - - 0 0 - 0.610 0.560 0.650 - - 0 - 0.00%
2022-08-16 0 0.610 0.560 0.650 - - 0 0 - 0.610 0.560 0.650 - - 0 - 0.00%
2022-08-15 0 0.610 0.560 0.650 0.610 0.610 8,000 4,880 0.6100 0.610 0.560 0.650 0.610 0.610 8,000 0.6100 0.00%
2022-08-12 0 0.610 0.610 0.650 0.610 0.610 500 305 0.6100 0.610 0.610 0.650 0.610 0.610 500 0.6100 -6.15%
2022-08-11 0 0.650 0.590 0.650 0.590 0.650 2,000 1,260 0.6300 0.650 0.590 0.650 0.590 0.650 2,000 0.6300 12.07%
2022-08-10 0 0.580 0.580 0.650 0.580 0.590 69,000 40,030 0.5801 0.580 0.580 0.650 0.580 0.590 69,000 0.5801 -3.33%
2022-08-09 0 0.600 0.570 0.690 - - 0 0 - 0.600 0.570 0.690 - - 0 - 0.00%
2022-08-08 0 0.600 0.570 0.640 - - 0 0 - 0.600 0.570 0.640 - - 0 - 0.00%
2022-08-05 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2022-08-04 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2022-08-03 0 0.600 0.570 0.630 0.590 0.600 13,500 8,075 0.5981 0.600 0.570 0.630 0.590 0.600 13,500 0.5981 9.09%
2022-08-02 0 0.550 0.550 0.620 0.540 0.560 3,500 1,935 0.5529 0.550 0.550 0.620 0.540 0.560 3,500 0.5529 -8.33%
2022-08-01 0 0.600 0.560 0.600 - - 500 300 0.6000 0.600 0.560 0.600 - - 500 0.6000 0.00%
2022-07-29 0 0.600 0.560 0.630 0.590 0.600 18,000 10,795 0.5997 0.600 0.560 0.630 0.590 0.600 18,000 0.5997 7.14%
2022-07-28 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2022-07-27 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2022-07-26 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2022-07-25 0 0.560 0.560 0.640 0.560 0.650 1,000 605 0.6050 0.560 0.560 0.640 0.560 0.650 1,000 0.6050 -1.75%
2022-07-22 0 0.570 0.560 0.650 - - 0 0 - 0.570 0.560 0.650 - - 0 - 0.00%
2022-07-21 0 0.570 0.570 0.580 0.570 0.650 143,500 92,225 0.6427 0.570 0.570 0.580 0.570 0.650 143,500 0.6427 0.00%
2022-07-20 0 0.570 0.550 0.640 - - 0 0 - 0.570 0.550 0.640 - - 0 - 0.00%
2022-07-19 0 0.570 0.550 0.640 - - 0 0 - 0.570 0.550 0.640 - - 0 - 0.00%
2022-07-18 0 0.570 0.550 0.600 - - 0 0 - 0.570 0.550 0.600 - - 0 - 0.00%
2022-07-15 0 0.570 0.550 0.640 - - 0 0 - 0.570 0.550 0.640 - - 0 - 0.00%
2022-07-14 0 0.570 0.570 0.640 0.560 0.560 500 280 0.5600 0.570 0.570 0.640 0.560 0.560 500 0.5600 -5.00%
2022-07-13 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-07-12 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2022-07-11 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-07-08 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2022-07-07 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-07-06 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-07-05 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-07-04 0 0.600 0.580 0.600 0.600 0.600 500 300 0.6000 0.600 0.580 0.600 0.600 0.600 500 0.6000 0.00%
2022-06-30 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2022-06-29 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2022-06-28 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2022-06-27 0 0.600 0.570 0.640 - - 0 0 - 0.600 0.570 0.640 - - 0 - 0.00%
2022-06-24 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2022-06-23 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2022-06-22 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2022-06-21 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2022-06-20 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2022-06-17 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2022-06-16 0 0.600 0.600 0.640 0.600 0.600 35,500 21,300 0.6000 0.600 0.600 0.640 0.600 0.600 35,500 0.6000 -6.25%
2022-06-15 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2022-06-14 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2022-06-13 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2022-06-10 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2022-06-09 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2022-06-08 0 0.640 0.560 0.640 0.540 0.640 2,500 1,550 0.6200 0.640 0.560 0.640 0.540 0.640 2,500 0.6200 1.59%
2022-06-07 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - -1.56%
2022-06-06 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2022-06-02 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - -1.54%
2022-06-01 0 0.650 0.570 0.650 0.650 0.650 130,000 84,500 0.6500 0.650 0.570 0.650 0.650 0.650 130,000 0.6500 0.00%
2022-05-31 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2022-05-30 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2022-05-27 0 0.650 0.590 0.650 0.590 0.650 46,500 29,865 0.6423 0.650 0.590 0.650 0.590 0.650 46,500 0.6423 0.00%
2022-05-26 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2022-05-25 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2022-05-24 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2022-05-23 0 0.650 0.600 0.700 0.650 0.650 23,500 15,275 0.6500 0.650 0.600 0.700 0.650 0.650 23,500 0.6500 -7.14%
2022-05-20 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2022-05-19 0 0.700 0.560 0.700 0.700 0.700 1,000 700 0.7000 0.700 0.560 0.700 0.700 0.700 1,000 0.7000 0.00%
2022-05-18 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2022-05-17 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2022-05-16 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2022-05-13 0 0.700 0.570 0.700 - - 0 0 - 0.700 0.570 0.700 - - 0 - 0.00%
2022-05-12 0 0.700 0.570 0.720 - - 0 0 - 0.700 0.570 0.720 - - 0 - 0.00%
2022-05-11 0 0.700 0.570 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.570 0.700 0.700 0.700 10,000 0.7000 25.00%
2022-05-10 0 0.560 0.560 0.650 0.550 0.550 1,000 550 0.5500 0.560 0.560 0.650 0.550 0.550 1,000 0.5500 -20.00%
2022-05-06 0 0.700 0.550 0.700 0.700 0.700 1,000 700 0.7000 0.700 0.550 0.700 0.700 0.700 1,000 0.7000 18.64%
2022-05-05 0 0.590 0.550 0.610 0.590 0.590 5,000 2,950 0.5900 0.590 0.550 0.610 0.590 0.590 5,000 0.5900 0.00%
2022-05-04 0 0.590 0.550 0.700 - - 0 0 - 0.590 0.550 0.700 - - 0 - 0.00%
2022-05-03 0 0.590 0.590 0.680 - - 0 0 - 0.590 0.590 0.680 - - 0 - 0.00%
2022-04-29 0 0.590 0.590 0.690 - - 0 0 - 0.590 0.590 0.690 - - 0 - 0.00%
2022-04-28 0 0.590 0.590 0.700 - - 0 0 - 0.590 0.590 0.700 - - 0 - 0.00%
2022-04-27 0 0.590 0.590 0.650 - - 0 0 - 0.590 0.590 0.650 - - 0 - 0.00%
2022-04-26 0 0.590 0.550 0.640 - - 0 0 - 0.590 0.550 0.640 - - 0 - 0.00%
2022-04-25 0 0.590 0.590 0.730 0.550 0.590 280,000 157,300 0.5618 0.590 0.590 0.730 0.550 0.590 280,000 0.5618 -1.67%
2022-04-22 0 0.600 0.600 0.700 - - 0 0 - 0.600 0.600 0.700 - - 0 - 0.00%
2022-04-21 0 0.600 0.600 0.710 - - 0 0 - 0.600 0.600 0.710 - - 0 - 1.69%
2022-04-20 0 0.590 0.590 0.710 - - 0 0 - 0.590 0.590 0.710 - - 0 - 0.00%
2022-04-19 0 0.590 0.590 0.700 - - 1,000 700 0.7000 0.590 0.590 0.700 - - 1,000 0.7000 1.72%
2022-04-14 0 0.580 0.580 0.700 - - 0 0 - 0.580 0.580 0.700 - - 0 - 0.00%
2022-04-13 0 0.580 0.580 0.700 - - 0 0 - 0.580 0.580 0.700 - - 0 - 0.00%
2022-04-12 0 0.580 0.580 0.700 - - 0 0 - 0.580 0.580 0.700 - - 0 - 1.75%
2022-04-11 0 0.570 0.570 0.700 0.570 0.570 500 285 0.5700 0.570 0.570 0.700 0.570 0.570 500 0.5700 -8.06%
2022-04-08 0 0.620 0.610 0.690 0.610 0.620 120,000 73,355 0.6113 0.620 0.610 0.690 0.610 0.620 120,000 0.6113 -3.12%
2022-04-07 0 0.640 0.620 0.700 - - 0 0 - 0.640 0.620 0.700 - - 0 - 0.00%
2022-04-06 0 0.640 0.610 0.650 0.640 0.640 15,000 9,600 0.6400 0.640 0.610 0.650 0.640 0.640 15,000 0.6400 -1.54%
2022-04-04 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2022-04-01 0 0.650 0.590 0.700 - - 0 0 - 0.650 0.590 0.700 - - 0 - 0.00%
2022-03-31 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2022-03-30 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2022-03-29 0 0.650 0.570 0.700 - - 0 0 - 0.650 0.570 0.700 - - 0 - 0.00%
2022-03-28 0 0.650 0.570 0.690 - - 0 0 - 0.650 0.570 0.690 - - 0 - 0.00%
2022-03-25 0 0.650 0.650 0.750 0.650 0.650 4,500 2,925 0.6500 0.650 0.650 0.750 0.650 0.650 4,500 0.6500 18.18%
2022-03-24 0 0.550 0.550 0.680 0.530 0.550 2,000 1,080 0.5400 0.550 0.550 0.680 0.530 0.550 2,000 0.5400 -8.33%
2022-03-23 0 0.600 0.550 0.700 - - 0 0 - 0.600 0.550 0.700 - - 0 - 0.00%
2022-03-22 0 0.600 0.550 0.730 - - 0 0 - 0.600 0.550 0.730 - - 0 - 0.00%
2022-03-21 0 0.600 0.500 0.730 - - 0 0 - 0.600 0.500 0.730 - - 0 - 0.00%
2022-03-18 0 0.600 0.600 0.730 - - 0 0 - 0.600 0.600 0.730 - - 0 - 0.00%
2022-03-17 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2022-03-16 0 0.600 0.500 0.690 - - 0 0 - 0.600 0.500 0.690 - - 0 - 0.00%
2022-03-15 0 0.600 0.600 0.730 0.600 0.600 7,500 4,500 0.6000 0.600 0.600 0.730 0.600 0.600 7,500 0.6000 0.00%
2022-03-14 0 0.600 0.500 0.740 0.600 0.640 5,500 3,490 0.6345 0.600 0.500 0.740 0.600 0.640 5,500 0.6345 -4.76%
2022-03-11 0 0.630 0.630 0.750 0.620 0.620 18,000 11,325 0.6292 0.630 0.630 0.750 0.620 0.620 18,000 0.6292 -19.23%
2022-03-10 0 0.780 0.620 0.780 - - 0 0 - 0.780 0.620 0.780 - - 0 - 0.00%
2022-03-09 0 0.780 0.690 0.780 0.690 0.790 2,000 1,430 0.7150 0.780 0.690 0.780 0.690 0.790 2,000 0.7150 11.43%
2022-03-08 0 0.700 0.700 0.800 0.700 0.700 500 350 0.7000 0.700 0.700 0.800 0.700 0.700 500 0.7000 -2.78%
2022-03-07 0 0.720 0.720 0.820 0.720 0.770 105,000 75,660 0.7206 0.720 0.720 0.820 0.720 0.770 105,000 0.7206 -16.28%
2022-03-04 0 0.860 0.740 0.860 - - 0 0 - 0.860 0.740 0.860 - - 0 - 0.00%
2022-03-03 0 0.860 0.770 0.860 0.860 0.860 5,000 4,300 0.8600 0.860 0.770 0.860 0.860 0.860 5,000 0.8600 0.00%
2022-03-02 0 0.860 0.780 0.860 - - 0 0 - 0.860 0.780 0.860 - - 0 - -1.15%
2022-03-01 0 0.870 0.780 0.870 0.860 0.870 7,000 6,030 0.8614 0.870 0.780 0.870 0.860 0.870 7,000 0.8614 1.16%
2022-02-28 0 0.860 0.740 0.860 0.740 0.860 51,500 38,350 0.7447 0.860 0.740 0.860 0.740 0.860 51,500 0.7447 7.50%
2022-02-25 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2022-02-24 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2022-02-23 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2022-02-22 0 0.800 0.730 0.880 - - 0 0 - 0.800 0.730 0.880 - - 0 - 0.00%
2022-02-21 0 0.800 0.720 0.880 - - 0 0 - 0.800 0.720 0.880 - - 0 - 0.00%
2022-02-18 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2022-02-17 0 0.800 0.710 0.850 - - 0 0 - 0.800 0.710 0.850 - - 0 - 0.00%
2022-02-16 0 0.800 0.730 0.800 0.730 0.800 63,000 46,130 0.7322 0.800 0.730 0.800 0.730 0.800 63,000 0.7322 9.59%
2022-02-15 0 0.730 0.670 0.800 - - 0 0 - 0.730 0.670 0.800 - - 0 - 0.00%
2022-02-14 0 0.730 0.720 0.800 - - 0 0 - 0.730 0.720 0.800 - - 0 - 0.00%
2022-02-11 0 0.730 0.710 0.800 - - 0 0 - 0.730 0.710 0.800 - - 0 - 0.00%
2022-02-10 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 0.00%
2022-02-09 0 0.730 0.710 0.730 0.710 0.860 256,500 200,105 0.7801 0.730 0.710 0.730 0.710 0.860 256,500 0.7801 1.39%
2022-02-08 0 0.720 0.710 0.840 0.720 0.870 315,000 246,710 0.7832 0.720 0.710 0.840 0.720 0.870 315,000 0.7832 0.00%
2022-02-07 0 0.720 0.720 0.750 0.710 0.870 269,000 208,210 0.7740 0.720 0.720 0.750 0.710 0.870 269,000 0.7740 0.00%
2022-02-04 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2022-01-31 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2022-01-28 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2022-01-27 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2022-01-26 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2022-01-25 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2022-01-24 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2022-01-21 0 0.720 0.640 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.640 0.720 0.720 0.720 20,000 0.7200 0.00%
2022-01-20 0 0.720 0.660 0.730 - - 0 0 - 0.720 0.660 0.730 - - 0 - 0.00%
2022-01-19 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2022-01-18 0 0.720 0.700 0.730 0.720 0.720 10,000 7,200 0.7200 0.720 0.700 0.730 0.720 0.720 10,000 0.7200 0.00%
2022-01-17 0 0.720 0.700 0.730 0.720 0.720 8,000 5,760 0.7200 0.720 0.700 0.730 0.720 0.720 8,000 0.7200 2.86%
2022-01-14 0 0.700 0.660 0.770 - - 0 0 - 0.700 0.660 0.770 - - 0 - 0.00%
2022-01-13 0 0.700 0.700 0.770 - - 0 0 - 0.700 0.700 0.770 - - 0 - 0.00%
2022-01-12 0 0.700 0.700 0.850 0.610 0.700 2,000 1,310 0.6550 0.700 0.700 0.850 0.610 0.700 2,000 0.6550 0.00%
2022-01-11 0 0.700 0.690 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.690 0.700 0.700 0.700 6,000 0.7000 0.00%
2022-01-10 0 0.700 0.700 0.770 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.770 0.700 0.700 2,000 0.7000 0.00%
2022-01-07 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2022-01-06 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 1.45%
2022-01-05 0 0.690 0.690 0.700 0.600 0.680 11,500 7,320 0.6365 0.690 0.690 0.700 0.600 0.680 11,500 0.6365 -1.43%
2022-01-04 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2022-01-03 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2021-12-31 0 0.700 0.660 0.760 - - 0 0 - 0.700 0.660 0.760 - - 0 - 0.00%
2021-12-30 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2021-12-29 0 0.700 0.700 0.720 0.700 0.700 7,500 5,250 0.7000 0.700 0.700 0.720 0.700 0.700 7,500 0.7000 0.00%
2021-12-28 0 0.700 0.700 0.720 0.700 0.700 21,000 14,700 0.7000 0.700 0.700 0.720 0.700 0.700 21,000 0.7000 0.00%
2021-12-24 0 0.700 0.650 0.760 - - 0 0 - 0.700 0.650 0.760 - - 0 - 0.00%
2021-12-23 0 0.700 0.700 0.750 0.610 0.700 2,000 1,330 0.6650 0.700 0.700 0.750 0.610 0.700 2,000 0.6650 1.45%
2021-12-22 0 0.690 0.550 0.700 - - 0 0 - 0.690 0.550 0.700 - - 0 - 0.00%
2021-12-21 0 0.690 0.690 0.700 0.690 0.700 5,000 3,460 0.6920 0.690 0.690 0.700 0.690 0.700 5,000 0.6920 -1.43%
2021-12-20 0 0.700 0.650 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.650 0.700 0.700 0.700 4,000 0.7000 0.00%
2021-12-17 0 0.700 0.700 0.750 0.700 0.700 3,000 2,100 0.7000 0.700 0.700 0.750 0.700 0.700 3,000 0.7000 0.00%
2021-12-16 0 0.700 0.700 0.780 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.780 0.700 0.700 2,000 0.7000 7.69%
2021-12-15 0 0.650 0.600 0.700 - - 0 0 - 0.650 0.600 0.700 - - 0 - 0.00%
2021-12-14 0 0.650 0.600 0.700 - - 0 0 - 0.650 0.600 0.700 - - 0 - 0.00%
2021-12-13 0 0.650 0.620 0.700 - - 0 0 - 0.650 0.620 0.700 - - 0 - 0.00%
2021-12-10 0 0.650 0.570 0.790 - - 0 0 - 0.650 0.570 0.790 - - 0 - 0.00%
2021-12-09 0 0.650 0.610 0.790 0.650 0.650 1,000 650 0.6500 0.650 0.610 0.790 0.650 0.650 1,000 0.6500 8.33%
2021-12-08 0 0.600 0.600 0.650 0.540 0.600 4,000 2,260 0.5650 0.600 0.600 0.650 0.540 0.600 4,000 0.5650 -7.69%
2021-12-07 0 0.650 0.650 0.790 - - 0 0 - 0.650 0.650 0.790 - - 0 - 0.00%
2021-12-06 0 0.650 0.610 0.790 - - 0 0 - 0.650 0.610 0.790 - - 0 - 0.00%
2021-12-03 0 0.650 0.620 0.710 0.650 0.650 3,000 1,950 0.6500 0.650 0.620 0.710 0.650 0.650 3,000 0.6500 0.00%
2021-12-02 0 0.650 0.610 0.710 0.650 0.650 18,000 11,700 0.6500 0.650 0.610 0.710 0.650 0.650 18,000 0.6500 3.17%
2021-12-01 0 0.630 0.620 0.700 - - 0 0 - 0.630 0.620 0.700 - - 0 - 0.00%
2021-11-30 0 0.630 0.610 0.780 - - 0 0 - 0.630 0.610 0.780 - - 0 - 0.00%
2021-11-29 0 0.630 0.610 0.700 - - 0 0 - 0.630 0.610 0.700 - - 0 - 0.00%
2021-11-26 0 0.630 0.630 0.700 0.630 0.630 1,000 630 0.6300 0.630 0.630 0.700 0.630 0.630 1,000 0.6300 -3.08%
2021-11-25 0 0.650 0.650 0.670 0.640 0.650 1,000 645 0.6450 0.650 0.650 0.670 0.640 0.650 1,000 0.6450 -7.14%
2021-11-24 0 0.700 0.610 0.700 0.680 0.700 2,000 1,375 0.6875 0.700 0.610 0.700 0.680 0.700 2,000 0.6875 2.94%
2021-11-23 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2021-11-22 0 0.680 0.610 0.700 0.530 0.700 3,500 2,125 0.6071 0.680 0.610 0.700 0.530 0.700 3,500 0.6071 -1.45%
2021-11-19 0 0.690 0.610 0.700 - - 0 0 - 0.690 0.610 0.700 - - 0 - 0.00%
2021-11-18 0 0.690 0.600 0.710 0.690 0.690 225,500 155,595 0.6900 0.690 0.600 0.710 0.690 0.690 225,500 0.6900 15.00%
2021-11-17 0 0.600 0.510 0.690 - - 0 0 - 0.600 0.510 0.690 - - 0 - 0.00%
2021-11-16 0 0.600 0.510 0.690 - - 0 0 - 0.600 0.510 0.690 - - 0 - 0.00%
2021-11-15 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2021-11-12 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2021-11-11 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2021-11-10 0 0.600 0.510 0.690 - - 0 0 - 0.600 0.510 0.690 - - 0 - 0.00%
2021-11-09 0 0.600 0.580 0.690 0.600 0.600 500 300 0.6000 0.600 0.580 0.690 0.600 0.600 500 0.6000 -3.23%
2021-11-08 0 0.620 0.530 0.690 - - 0 0 - 0.620 0.530 0.690 - - 0 - 0.00%
2021-11-05 0 0.620 0.530 0.690 - - 0 0 - 0.620 0.530 0.690 - - 0 - 0.00%
2021-11-04 0 0.620 0.620 0.670 0.620 0.620 500 310 0.6200 0.620 0.620 0.670 0.620 0.620 500 0.6200 -7.46%
2021-11-03 0 0.670 0.590 0.670 - - 0 0 - 0.670 0.590 0.670 - - 0 - -1.47%
2021-11-02 0 0.680 0.590 0.680 - - 0 0 - 0.680 0.590 0.680 - - 0 - 0.00%
2021-11-01 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2021-10-29 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - -1.45%
2021-10-28 0 0.690 0.590 0.690 - - 0 0 - 0.690 0.590 0.690 - - 0 - 0.00%
2021-10-27 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - -1.43%
2021-10-26 0 0.700 0.520 0.720 0.700 0.700 500 350 0.7000 0.700 0.520 0.720 0.700 0.700 500 0.7000 9.38%
2021-10-25 0 0.640 0.570 0.700 - - 0 0 - 0.640 0.570 0.700 - - 0 - 0.00%
2021-10-22 0 0.640 0.520 0.700 - - 0 0 - 0.640 0.520 0.700 - - 0 - 0.00%
2021-10-21 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2021-10-20 0 0.640 0.520 0.720 - - 0 0 - 0.640 0.520 0.720 - - 0 - 0.00%
2021-10-19 0 0.640 0.600 0.700 - - 0 0 - 0.640 0.600 0.700 - - 0 - 0.00%
2021-10-18 0 0.640 0.520 0.700 - - 0 0 - 0.640 0.520 0.700 - - 0 - 0.00%
2021-10-15 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 1.59%
2021-10-12 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2021-10-11 0 0.630 0.630 0.700 0.630 0.630 2,000 1,260 0.6300 0.630 0.630 0.700 0.630 0.630 2,000 0.6300 0.00%
2021-10-08 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2021-10-07 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2021-10-06 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2021-10-05 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2021-10-04 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2021-09-30 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2021-09-29 0 0.630 0.630 0.740 - - 0 0 - 0.630 0.630 0.740 - - 0 - 1.61%
2021-09-28 0 0.620 0.620 0.720 0.620 0.620 500 310 0.6200 0.620 0.620 0.720 0.620 0.620 500 0.6200 -7.46%
2021-09-27 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2021-09-24 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2021-09-23 0 0.670 0.610 0.720 - - 0 0 - 0.670 0.610 0.720 - - 0 - 0.00%
2021-09-21 0 0.670 0.610 0.720 - - 0 0 - 0.670 0.610 0.720 - - 0 - 0.00%
2021-09-20 0 0.670 0.670 0.720 0.650 0.670 17,500 11,445 0.6540 0.670 0.670 0.720 0.650 0.670 17,500 0.6540 0.00%
2021-09-17 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2021-09-16 0 0.670 0.640 0.670 0.670 0.670 500 335 0.6700 0.670 0.640 0.670 0.670 0.670 500 0.6700 8.06%
2021-09-15 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2021-09-14 0 0.620 0.620 0.680 0.620 0.620 4,000 2,480 0.6200 0.620 0.620 0.680 0.620 0.620 4,000 0.6200 -8.82%
2021-09-13 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2021-09-10 0 0.680 0.620 0.700 0.680 0.680 18,000 12,240 0.6800 0.680 0.620 0.700 0.680 0.680 18,000 0.6800 -1.45%
2021-09-09 0 0.690 0.620 0.700 - - 0 0 - 0.690 0.620 0.700 - - 0 - 0.00%
2021-09-08 0 0.690 0.660 0.690 0.690 0.690 32,000 22,080 0.6900 0.690 0.660 0.690 0.690 0.690 32,000 0.6900 0.00%
2021-09-07 0 0.690 0.690 0.720 0.670 0.690 37,500 25,605 0.6828 0.690 0.690 0.720 0.670 0.690 37,500 0.6828 11.29%
2021-09-06 0 0.620 0.620 0.680 0.610 0.640 55,500 35,420 0.6382 0.620 0.620 0.680 0.610 0.640 55,500 0.6382 -8.82%
2021-09-03 0 0.680 0.640 0.760 - - 0 0 - 0.680 0.640 0.760 - - 0 - 0.00%
2021-09-02 0 0.680 0.680 0.760 0.680 0.700 57,500 39,660 0.6897 0.680 0.680 0.760 0.680 0.700 57,500 0.6897 0.00%
2021-09-01 0 0.680 0.680 0.780 0.600 0.730 2,012,500 1,319,695 0.6557 0.680 0.680 0.780 0.600 0.730 2,012,500 0.6557 -4.23%
2021-08-31 0 0.710 0.710 0.780 0.610 0.700 5,000 3,425 0.6850 0.710 0.710 0.780 0.610 0.700 5,000 0.6850 12.70%
2021-08-30 0 0.630 0.630 0.700 0.600 0.700 1,000 650 0.6500 0.630 0.630 0.700 0.600 0.700 1,000 0.6500 -10.00%
2021-08-27 0 0.700 0.700 0.780 0.610 0.720 20,500 14,315 0.6983 0.700 0.700 0.780 0.610 0.720 20,500 0.6983 0.00%
2021-08-26 0 0.700 0.700 0.750 0.570 0.680 5,500 3,595 0.6536 0.700 0.700 0.750 0.570 0.680 5,500 0.6536 25.00%
2021-08-25 0 0.560 0.560 0.750 0.500 0.580 671,000 375,510 0.5596 0.560 0.560 0.750 0.500 0.580 671,000 0.5596 -3.45%
2021-08-24 0 0.580 0.580 0.770 0.570 0.610 35,500 20,750 0.5845 0.580 0.580 0.770 0.570 0.610 35,500 0.5845 -7.94%
2021-08-23 0 0.630 0.630 0.680 0.580 0.660 165,000 106,725 0.6468 0.630 0.630 0.680 0.580 0.660 165,000 0.6468 -4.55%
2021-08-20 0 0.660 0.660 0.770 0.660 0.700 28,000 18,500 0.6607 0.660 0.660 0.770 0.660 0.700 28,000 0.6607 -5.71%
2021-08-19 0 0.700 0.700 0.790 0.680 0.710 24,500 17,380 0.7094 0.700 0.700 0.790 0.680 0.710 24,500 0.7094 -2.78%
2021-08-18 0 0.720 0.710 0.800 0.720 0.800 874,000 698,550 0.7993 0.720 0.710 0.800 0.720 0.800 874,000 0.7993 -1.37%
2021-08-17 0 0.730 0.730 0.790 0.730 0.750 102,500 76,865 0.7499 0.730 0.730 0.790 0.730 0.750 102,500 0.7499 -2.67%
2021-08-16 0 0.750 0.750 0.790 0.710 0.780 26,500 20,425 0.7708 0.750 0.750 0.790 0.710 0.780 26,500 0.7708 -3.85%
2021-08-13 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2021-08-12 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2021-08-11 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2021-08-10 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2021-08-09 0 0.780 0.700 0.800 0.760 0.780 22,000 17,130 0.7786 0.780 0.700 0.800 0.760 0.780 22,000 0.7786 11.43%
2021-08-06 0 0.700 0.700 0.780 0.700 0.770 3,000 2,150 0.7167 0.700 0.700 0.780 0.700 0.770 3,000 0.7167 -10.26%
2021-08-05 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2021-08-04 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2021-08-03 0 0.780 0.700 0.780 0.770 0.800 20,000 15,885 0.7943 0.780 0.700 0.780 0.770 0.800 20,000 0.7943 11.43%
2021-08-02 0 0.700 0.680 0.770 - - 0 0 - 0.700 0.680 0.770 - - 0 - 0.00%
2021-07-30 0 0.700 0.690 0.770 - - 0 0 - 0.700 0.690 0.770 - - 0 - 0.00%
2021-07-29 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2021-07-28 0 0.700 0.680 0.770 - - 0 0 - 0.700 0.680 0.770 - - 0 - 0.00%
2021-07-27 0 0.700 0.680 0.750 - - 0 0 - 0.700 0.680 0.750 - - 0 - 0.00%
2021-07-26 0 0.700 0.680 0.700 0.700 0.720 256,000 179,545 0.7013 0.700 0.680 0.700 0.700 0.720 256,000 0.7013 -1.41%
2021-07-23 0 0.710 0.710 0.770 - - 0 0 - 0.710 0.710 0.770 - - 0 - 0.00%
2021-07-22 0 0.710 0.710 0.780 0.700 0.710 6,500 4,600 0.7077 0.710 0.710 0.780 0.700 0.710 6,500 0.7077 -6.58%
2021-07-21 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -1.30%
2021-07-20 0 0.770 0.700 0.780 - - 0 0 - 0.770 0.700 0.780 - - 0 - 0.00%
2021-07-19 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2021-07-16 0 0.770 0.760 0.770 - - 0 0 - 0.770 0.760 0.770 - - 0 - 0.00%
2021-07-15 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
2021-07-14 0 0.770 0.720 0.770 0.720 0.780 2,000 1,470 0.7350 0.770 0.720 0.770 0.720 0.780 2,000 0.7350 6.94%
2021-07-13 0 0.720 0.720 0.790 - - 0 0 - 0.720 0.720 0.790 - - 0 - 0.00%
2021-07-12 0 0.720 0.720 0.760 0.720 0.720 500 360 0.7200 0.720 0.720 0.760 0.720 0.720 500 0.7200 -10.00%
2021-07-09 0 0.800 0.720 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.720 0.800 0.800 0.800 2,000 0.8000 0.00%
2021-07-08 0 0.800 0.720 0.800 0.800 0.800 1,000 800 0.8000 0.800 0.720 0.800 0.800 0.800 1,000 0.8000 0.00%
2021-07-07 0 0.800 0.720 0.800 0.790 0.800 1,500 1,190 0.7933 0.800 0.720 0.800 0.790 0.800 1,500 0.7933 11.11%
2021-07-06 0 0.720 0.720 0.790 - - 0 0 - 0.720 0.720 0.790 - - 0 - 0.00%
2021-07-05 0 0.720 0.720 0.740 0.720 0.740 53,000 38,190 0.7206 0.720 0.720 0.740 0.720 0.740 53,000 0.7206 -2.70%
2021-07-02 0 0.740 0.740 0.790 - - 0 0 - 0.740 0.740 0.790 - - 0 - 0.00%
2021-06-30 0 0.740 0.740 0.800 - - 0 0 - 0.740 0.740 0.800 - - 0 - 0.00%
2021-06-29 0 0.740 0.740 0.790 0.740 0.740 1,000 740 0.7400 0.740 0.740 0.790 0.740 0.740 1,000 0.7400 -7.50%
2021-06-28 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2021-06-25 0 0.800 0.760 0.800 0.780 0.800 732,500 585,850 0.7998 0.800 0.760 0.800 0.780 0.800 732,500 0.7998 5.26%
2021-06-24 0 0.760 0.760 0.780 - - 0 0 - 0.760 0.760 0.780 - - 0 - 2.70%
2021-06-23 0 0.740 0.740 0.780 0.720 0.720 500 360 0.7200 0.740 0.740 0.780 0.720 0.720 500 0.7200 5.71%
2021-06-22 0 0.700 0.680 0.780 - - 0 0 - 0.700 0.680 0.780 - - 0 - 0.00%
2021-06-21 0 0.700 0.700 0.780 - - 0 0 - 0.700 0.700 0.780 - - 0 - 0.00%
2021-06-18 0 0.700 0.700 0.780 0.670 0.780 3,500 2,480 0.7086 0.700 0.700 0.780 0.670 0.780 3,500 0.7086 -7.89%
2021-06-17 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2021-06-16 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2021-06-15 0 0.760 0.760 0.780 0.760 0.760 7,000 5,320 0.7600 0.760 0.760 0.780 0.760 0.760 7,000 0.7600 0.00%
2021-06-11 0 0.760 0.720 0.780 0.730 0.760 9,500 6,950 0.7316 0.760 0.720 0.780 0.730 0.760 9,500 0.7316 -5.00%
2021-06-10 0 0.800 0.730 0.800 0.800 0.800 103,000 82,400 0.8000 0.800 0.730 0.800 0.800 0.800 103,000 0.8000 6.67%
2021-06-09 0 0.750 0.720 0.800 - - 0 0 - 0.750 0.720 0.800 - - 0 - 0.00%
2021-06-08 0 0.750 0.720 0.790 0.750 0.750 1,500 1,125 0.7500 0.750 0.720 0.790 0.750 0.750 1,500 0.7500 -6.25%
2021-06-07 0 0.800 0.750 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 0.750 0.800 0.800 0.800 10,000 0.8000 -4.76%
2021-06-04 0 0.840 0.750 0.850 - - 0 0 - 0.840 0.750 0.850 - - 0 - 0.00%
2021-06-03 0 0.840 0.750 0.850 - - 0 0 - 0.840 0.750 0.850 - - 0 - 0.00%
2021-06-02 0 0.840 0.750 0.850 - - 0 0 - 0.840 0.750 0.850 - - 0 - 0.00%
2021-06-01 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - 0.00%
2021-05-31 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - -6.67%
2021-05-28 0 0.900 0.760 0.900 0.880 0.900 1,000 890 0.8900 0.900 0.760 0.900 0.880 0.900 1,000 0.8900 2.27%
2021-05-27 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - 0.00%
2021-05-26 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - 0.00%
2021-05-25 0 0.880 0.760 0.900 - - 0 0 - 0.880 0.760 0.900 - - 0 - 0.00%
2021-05-24 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - 0.00%
2021-05-21 0 0.880 0.800 0.940 0.880 0.940 3,000 2,700 0.9000 0.880 0.800 0.940 0.880 0.940 3,000 0.9000 6.02%
2021-05-20 0 0.830 0.720 0.900 - - 0 0 - 0.830 0.720 0.900 - - 0 - 0.00%
2021-05-18 0 0.830 0.730 0.830 0.830 0.830 4,000 3,320 0.8300 0.830 0.730 0.830 0.830 0.830 4,000 0.8300 0.00%
2021-05-17 0 0.830 0.730 0.860 - - 0 0 - 0.830 0.730 0.860 - - 0 - 0.00%
2021-05-14 0 0.830 0.730 0.830 - - 0 0 - 0.830 0.730 0.830 - - 0 - 0.00%
2021-05-13 0 0.830 0.730 0.830 - - 0 0 - 0.830 0.730 0.830 - - 0 - 0.00%
2021-05-12 0 0.830 0.730 0.940 - - 0 0 - 0.830 0.730 0.940 - - 0 - 0.00%
2021-05-11 0 0.830 0.730 0.940 - - 0 0 - 0.830 0.730 0.940 - - 0 - 0.00%
2021-05-10 0 0.830 0.750 0.830 - - 0 0 - 0.830 0.750 0.830 - - 0 - 0.00%
2021-05-07 0 0.830 0.750 0.850 - - 0 0 - 0.830 0.750 0.850 - - 0 - 0.00%
2021-05-06 0 0.830 0.750 0.850 - - 0 0 - 0.830 0.750 0.850 - - 0 - 0.00%
2021-05-05 0 0.830 0.750 0.830 0.830 0.830 500 415 0.8300 0.830 0.750 0.830 0.830 0.830 500 0.8300 3.75%
2021-05-04 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2021-05-03 0 0.800 0.710 0.800 0.800 0.800 2,500 2,000 0.8000 0.800 0.710 0.800 0.800 0.800 2,500 0.8000 6.67%
2021-04-30 0 0.750 0.700 0.800 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2021-04-29 0 0.750 0.700 0.800 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2021-04-28 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 0.00%
2021-04-27 0 0.750 0.670 0.800 - - 0 0 - 0.750 0.670 0.800 - - 0 - 0.00%
2021-04-26 0 0.750 0.660 0.800 - - 0 0 - 0.750 0.660 0.800 - - 0 - 0.00%
2021-04-23 0 0.750 0.720 0.800 - - 0 0 - 0.750 0.720 0.800 - - 0 - 0.00%
2021-04-22 0 0.750 0.720 0.800 - - 0 0 - 0.750 0.720 0.800 - - 0 - 0.00%
2021-04-21 0 0.750 0.720 0.800 - - 0 0 - 0.750 0.720 0.800 - - 0 - 0.00%
2021-04-20 0 0.750 0.750 0.800 0.690 0.740 10,000 7,155 0.7155 0.750 0.750 0.800 0.690 0.740 10,000 0.7155 -6.25%
2021-04-19 0 0.800 0.740 0.880 - - 0 0 - 0.800 0.740 0.880 - - 0 - 0.00%
2021-04-16 0 0.800 0.740 0.880 0.800 0.800 500 400 0.8000 0.800 0.740 0.880 0.800 0.800 500 0.8000 0.00%
2021-04-15 0 0.800 0.740 - - - 0 0 - 0.800 0.740 - - - 0 - 0.00%
2021-04-14 0 0.800 0.740 0.880 - - 0 0 - 0.800 0.740 0.880 - - 0 - 0.00%
2021-04-13 0 0.800 0.740 0.880 - - 0 0 - 0.800 0.740 0.880 - - 0 - 0.00%
2021-04-12 0 0.800 0.740 0.900 - - 0 0 - 0.800 0.740 0.900 - - 0 - 0.00%
2021-04-09 0 0.800 0.720 - - - 0 0 - 0.800 0.720 - - - 0 - 0.00%
2021-04-08 0 0.800 0.740 0.880 - - 0 0 - 0.800 0.740 0.880 - - 0 - 0.00%
2021-04-07 0 0.800 0.740 0.880 - - 0 0 - 0.800 0.740 0.880 - - 0 - 0.00%
2021-04-01 0 0.800 0.730 0.820 - - 0 0 - 0.800 0.730 0.820 - - 0 - 0.00%
2021-03-31 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2021-03-30 0 0.800 0.750 0.830 - - 0 0 - 0.800 0.750 0.830 - - 0 - 0.00%
2021-03-29 0 0.800 0.750 0.850 - - 0 0 - 0.800 0.750 0.850 - - 0 - 0.00%
2021-03-26 0 0.800 0.710 0.830 - - 0 0 - 0.800 0.710 0.830 - - 0 - 0.00%
2021-03-25 0 0.800 0.720 0.990 0.800 0.800 10,000 8,000 0.8000 0.800 0.720 0.990 0.800 0.800 10,000 0.8000 0.00%
2021-03-24 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2021-03-23 0 0.800 0.720 0.880 - - 0 0 - 0.800 0.720 0.880 - - 0 - 0.00%
2021-03-22 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2021-03-19 0 0.800 0.730 - - - 0 0 - 0.800 0.730 - - - 0 - 0.00%
2021-03-18 0 0.800 0.760 0.880 0.800 0.800 2,000 1,600 0.8000 0.800 0.760 0.880 0.800 0.800 2,000 0.8000 6.67%
2021-03-17 0 0.750 0.750 0.800 0.750 0.750 10,000 7,500 0.7500 0.750 0.750 0.800 0.750 0.750 10,000 0.7500 0.00%
2021-03-16 0 0.750 0.750 0.900 0.680 0.860 76,000 62,910 0.8278 0.750 0.750 0.900 0.680 0.860 76,000 0.8278 -6.25%
2021-03-15 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 1.27%
2021-03-12 0 0.790 0.790 0.860 0.750 0.750 2,000 1,500 0.7500 0.790 0.790 0.860 0.750 0.750 2,000 0.7500 3.95%
2021-03-11 0 0.760 0.760 0.860 - - 0 0 - 0.760 0.760 0.860 - - 0 - 0.00%
2021-03-10 0 0.760 0.760 0.860 0.760 0.760 4,000 3,040 0.7600 0.760 0.760 0.860 0.760 0.760 4,000 0.7600 0.00%
2021-03-09 0 0.760 0.760 0.860 0.750 0.860 21,000 15,810 0.7529 0.760 0.760 0.860 0.750 0.860 21,000 0.7529 0.00%
2021-03-08 0 0.760 0.760 0.860 - - 0 0 - 0.760 0.760 0.860 - - 0 - 2.70%
2021-03-05 0 0.740 0.740 0.860 0.730 0.730 12,500 9,190 0.7352 0.740 0.740 0.860 0.730 0.730 12,500 0.7352 2.78%
2021-03-04 0 0.720 0.720 0.860 - - 0 0 - 0.720 0.720 0.860 - - 0 - 0.00%
2021-03-03 0 0.720 0.720 0.860 0.710 0.860 28,500 21,635 0.7591 0.720 0.720 0.860 0.710 0.860 28,500 0.7591 -10.00%
2021-03-02 0 0.800 0.800 0.850 0.770 0.770 3,500 2,695 0.7700 0.800 0.800 0.850 0.770 0.770 3,500 0.7700 -2.44%
2021-03-01 0 0.820 0.770 0.980 - - 0 0 - 0.820 0.770 0.980 - - 0 - 0.00%
2021-02-26 0 0.820 0.790 - - - 0 0 - 0.820 0.790 - - - 0 - 0.00%
2021-02-25 0 0.820 0.820 0.950 0.820 0.950 21,500 18,295 0.8509 0.820 0.820 0.950 0.820 0.950 21,500 0.8509 -6.82%
2021-02-24 0 0.880 0.770 0.950 - - 0 0 - 0.880 0.770 0.950 - - 0 - 0.00%
2021-02-23 0 0.880 0.800 0.920 - - 0 0 - 0.880 0.800 0.920 - - 0 - 0.00%
2021-02-22 0 0.880 0.820 0.880 0.880 0.880 4,500 3,960 0.8800 0.880 0.820 0.880 0.880 0.880 4,500 0.8800 7.32%
2021-02-19 0 0.820 0.820 0.880 - - 0 0 - 0.820 0.820 0.880 - - 0 - 0.00%
2021-02-18 0 0.820 0.820 0.880 0.800 0.810 30,000 24,050 0.8017 0.820 0.820 0.880 0.800 0.810 30,000 0.8017 -10.87%
2021-02-17 0 0.920 0.840 0.920 0.860 0.920 29,500 26,540 0.8997 0.920 0.840 0.920 0.860 0.920 29,500 0.8997 4.55%
2021-02-16 0 0.880 0.800 0.880 0.780 0.880 28,500 24,115 0.8461 0.880 0.800 0.880 0.780 0.880 28,500 0.8461 0.00%
2021-02-11 0 0.880 0.800 0.880 0.750 0.880 73,500 56,045 0.7625 0.880 0.800 0.880 0.750 0.880 73,500 0.7625 7.32%
2021-02-10 0 0.820 0.820 1.000 0.710 1.080 471,000 439,175 0.9324 0.820 0.820 1.000 0.710 1.080 471,000 0.9324 9.33%
2021-02-09 0 0.750 0.720 0.770 - - 0 0 - 0.750 0.720 0.770 - - 0 - 0.00%
2021-02-08 0 0.750 0.720 0.790 - - 0 0 - 0.750 0.720 0.790 - - 0 - 0.00%
2021-02-05 0 0.750 0.720 0.780 - - 0 0 - 0.750 0.720 0.780 - - 0 - 0.00%
2021-02-04 0 0.750 0.720 0.780 - - 0 0 - 0.750 0.720 0.780 - - 0 - 0.00%
2021-02-03 0 0.750 0.710 0.790 0.750 0.750 20,000 15,000 0.7500 0.750 0.710 0.790 0.750 0.750 20,000 0.7500 -5.06%
2021-02-02 0 0.790 0.710 0.790 0.790 0.790 3,000 2,370 0.7900 0.790 0.710 0.790 0.790 0.790 3,000 0.7900 3.95%
2021-02-01 0 0.760 0.710 0.790 0.750 0.760 20,000 15,150 0.7575 0.760 0.710 0.790 0.750 0.760 20,000 0.7575 5.56%
2021-01-29 0 0.720 0.720 0.760 0.710 0.710 500 355 0.7100 0.720 0.720 0.760 0.710 0.710 500 0.7100 -2.70%
2021-01-28 0 0.740 0.730 0.770 0.730 0.800 22,500 16,660 0.7404 0.740 0.730 0.770 0.730 0.800 22,500 0.7404 4.23%
2021-01-27 0 0.710 0.710 0.750 0.710 0.750 58,000 41,840 0.7214 0.710 0.710 0.750 0.710 0.750 58,000 0.7214 -1.39%
2021-01-26 0 0.720 0.720 0.770 0.720 0.780 12,000 8,700 0.7250 0.720 0.720 0.770 0.720 0.780 12,000 0.7250 -2.70%
2021-01-25 0 0.740 0.720 0.740 0.700 0.740 211,000 147,800 0.7005 0.740 0.720 0.740 0.700 0.740 211,000 0.7005 -6.33%
2021-01-22 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - -1.25%
2021-01-21 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2021-01-20 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2021-01-19 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2021-01-18 0 0.800 0.750 0.800 0.800 0.800 26,000 20,800 0.8000 0.800 0.750 0.800 0.800 0.800 26,000 0.8000 0.00%
2021-01-15 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2021-01-14 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2021-01-13 0 0.800 0.730 0.800 0.750 0.800 10,500 7,900 0.7524 0.800 0.730 0.800 0.750 0.800 10,500 0.7524 9.59%
2021-01-12 0 0.730 0.730 0.780 - - 0 0 - 0.730 0.730 0.780 - - 0 - 0.00%
2021-01-11 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 2.82%
2021-01-08 0 0.710 0.710 0.800 0.710 0.710 500 355 0.7100 0.710 0.710 0.800 0.710 0.710 500 0.7100 -8.97%
2021-01-07 0 0.780 0.780 0.810 - - 0 0 - 0.780 0.780 0.810 - - 0 - 0.00%
2021-01-06 0 0.780 0.780 0.830 0.780 0.800 52,000 41,160 0.7915 0.780 0.780 0.830 0.780 0.800 52,000 0.7915 4.00%
2021-01-05 0 0.750 0.750 0.790 0.700 0.710 38,500 26,970 0.7005 0.750 0.750 0.790 0.700 0.710 38,500 0.7005 -1.32%
2021-01-04 0 0.760 0.720 0.790 - - 0 0 - 0.760 0.720 0.790 - - 0 - 0.00%
2020-12-31 0 0.760 0.700 0.800 - - 0 0 - 0.760 0.700 0.800 - - 0 - 0.00%
2020-12-30 0 0.760 0.760 0.780 - - 0 0 - 0.760 0.760 0.780 - - 0 - 1.33%
2020-12-29 0 0.750 0.740 0.750 0.720 0.850 33,500 24,325 0.7261 0.750 0.740 0.750 0.720 0.850 33,500 0.7261 -3.85%
2020-12-28 0 0.780 0.740 0.780 0.780 0.780 273,000 212,940 0.7800 0.780 0.740 0.780 0.780 0.780 273,000 0.7800 0.00%
2020-12-24 0 0.780 0.780 0.870 - - 0 0 - 0.780 0.780 0.870 - - 0 - 0.00%
2020-12-23 0 0.780 0.780 0.800 0.760 0.780 40,000 30,800 0.7700 0.780 0.780 0.800 0.760 0.780 40,000 0.7700 0.00%
2020-12-22 0 0.780 0.780 0.810 0.780 0.780 5,000 3,900 0.7800 0.780 0.780 0.810 0.780 0.780 5,000 0.7800 -2.50%
2020-12-21 0 0.800 0.760 0.820 0.800 0.800 21,000 16,800 0.8000 0.800 0.760 0.820 0.800 0.800 21,000 0.8000 0.00%
2020-12-18 0 0.800 0.710 0.800 0.790 0.800 20,000 15,995 0.7998 0.800 0.710 0.800 0.790 0.800 20,000 0.7998 1.27%
2020-12-17 0 0.790 0.760 0.790 0.790 0.800 26,500 21,090 0.7958 0.790 0.760 0.790 0.790 0.800 26,500 0.7958 3.95%
2020-12-16 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 4.11%
2020-12-15 0 0.730 0.730 0.800 0.730 0.730 4,500 3,285 0.7300 0.730 0.730 0.800 0.730 0.730 4,500 0.7300 -7.59%
2020-12-14 0 0.790 0.730 0.790 0.790 0.800 50,500 40,195 0.7959 0.790 0.730 0.790 0.790 0.800 50,500 0.7959 14.49%
2020-12-11 0 0.690 0.650 0.800 0.680 0.690 29,000 19,810 0.6831 0.690 0.650 0.800 0.680 0.690 29,000 0.6831 1.47%
2020-12-10 0 0.680 0.680 0.820 0.660 0.800 42,000 30,740 0.7319 0.680 0.680 0.820 0.660 0.800 42,000 0.7319 -4.23%
2020-12-09 0 0.710 0.650 0.800 - - 0 0 - 0.710 0.650 0.800 - - 0 - 0.00%
2020-12-08 0 0.710 0.710 0.780 0.680 0.790 2,000 1,470 0.7350 0.710 0.710 0.780 0.680 0.790 2,000 0.7350 -10.13%
2020-12-07 0 0.790 0.680 0.800 - - 0 0 - 0.790 0.680 0.800 - - 0 - 0.00%
2020-12-04 0 0.790 0.680 0.790 - - 0 0 - 0.790 0.680 0.790 - - 0 - 0.00%
2020-12-03 0 0.790 0.680 0.790 - - 0 0 - 0.790 0.680 0.790 - - 0 - 0.00%
2020-12-02 0 0.790 0.680 0.790 - - 0 0 - 0.790 0.680 0.790 - - 0 - 0.00%
2020-12-01 0 0.790 0.680 0.800 - - 0 0 - 0.790 0.680 0.800 - - 0 - 0.00%
2020-11-30 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2020-11-27 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2020-11-26 0 0.790 0.750 0.800 - - 0 0 - 0.790 0.750 0.800 - - 0 - 0.00%
2020-11-25 0 0.790 0.790 0.820 - - 0 0 - 0.790 0.790 0.820 - - 0 - 0.00%
2020-11-24 0 0.790 0.690 0.790 0.790 0.790 2,500 1,975 0.7900 0.790 0.690 0.790 0.790 0.790 2,500 0.7900 -1.25%
2020-11-23 0 0.800 0.690 0.800 - - 0 0 - 0.800 0.690 0.800 - - 0 - 0.00%
2020-11-20 0 0.800 0.690 0.820 - - 0 0 - 0.800 0.690 0.820 - - 0 - 0.00%
2020-11-19 0 0.800 0.690 0.820 - - 0 0 - 0.800 0.690 0.820 - - 0 - 0.00%
2020-11-18 0 0.800 0.690 0.810 - - 0 0 - 0.800 0.690 0.810 - - 0 - 0.00%
2020-11-17 0 0.800 0.690 0.830 - - 0 0 - 0.800 0.690 0.830 - - 0 - 0.00%
2020-11-16 0 0.800 0.690 0.850 - - 0 0 - 0.800 0.690 0.850 - - 0 - 0.00%
2020-11-13 0 0.800 0.690 0.840 - - 0 0 - 0.800 0.690 0.840 - - 0 - 0.00%
2020-11-12 0 0.800 0.690 0.830 - - 0 0 - 0.800 0.690 0.830 - - 0 - 0.00%
2020-11-11 0 0.800 0.690 0.850 - - 0 0 - 0.800 0.690 0.850 - - 0 - 0.00%
2020-11-10 0 0.800 0.660 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 0.660 0.800 0.800 0.800 10,000 0.8000 3.90%
2020-11-09 0 0.770 0.660 0.800 - - 0 0 - 0.770 0.660 0.800 - - 0 - 0.00%
2020-11-06 0 0.770 0.670 0.830 - - 0 0 - 0.770 0.670 0.830 - - 0 - 0.00%
2020-11-05 0 0.770 0.660 0.850 - - 0 0 - 0.770 0.660 0.850 - - 0 - 0.00%
2020-11-04 0 0.770 0.770 0.800 - - 500 385 0.7700 0.770 0.770 0.800 - - 500 0.7700 1.32%
2020-11-03 0 0.760 0.660 0.850 - - 0 0 - 0.760 0.660 0.850 - - 0 - 0.00%
2020-11-02 0 0.760 0.650 0.760 - - 0 0 - 0.760 0.650 0.760 - - 0 - 0.00%
2020-10-30 0 0.760 0.650 0.760 - - 0 0 - 0.760 0.650 0.760 - - 0 - 0.00%
2020-10-29 0 0.760 0.650 0.820 - - 0 0 - 0.760 0.650 0.820 - - 0 - 0.00%
2020-10-28 0 0.760 0.660 0.820 - - 0 0 - 0.760 0.660 0.820 - - 0 - 0.00%
2020-10-27 0 0.760 0.610 0.800 0.760 0.800 34,000 26,400 0.7765 0.760 0.610 0.800 0.760 0.800 34,000 0.7765 7.04%
2020-10-23 0 0.710 0.650 0.730 - - 0 0 - 0.710 0.650 0.730 - - 0 - 0.00%
2020-10-22 0 0.710 0.650 0.900 - - 0 0 - 0.710 0.650 0.900 - - 0 - 0.00%
2020-10-21 0 0.710 0.650 0.900 - - 0 0 - 0.710 0.650 0.900 - - 0 - 0.00%
2020-10-20 0 0.710 0.650 0.880 - - 0 0 - 0.710 0.650 0.880 - - 0 - 0.00%
2020-10-19 0 0.710 0.710 0.740 0.710 0.710 6,500 4,615 0.7100 0.710 0.710 0.740 0.710 0.710 6,500 0.7100 0.00%
2020-10-16 0 0.710 0.650 0.730 - - 0 0 - 0.710 0.650 0.730 - - 0 - 0.00%
2020-10-15 0 0.710 0.650 0.750 - - 0 0 - 0.710 0.650 0.750 - - 0 - 0.00%
2020-10-14 0 0.710 0.670 0.900 - - 0 0 - 0.710 0.670 0.900 - - 0 - 0.00%
2020-10-12 0 0.710 0.650 0.880 - - 0 0 - 0.710 0.650 0.880 - - 0 - 0.00%
2020-10-09 0 0.710 0.680 0.900 - - 0 0 - 0.710 0.680 0.900 - - 0 - 0.00%
2020-10-08 0 0.710 0.650 0.800 - - 0 0 - 0.710 0.650 0.800 - - 0 - 0.00%
2020-10-07 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - -2.74%
2020-10-06 0 0.730 0.680 0.900 - - 0 0 - 0.730 0.680 0.900 - - 0 - 0.00%
2020-10-05 0 0.730 0.680 0.800 - - 0 0 - 0.730 0.680 0.800 - - 0 - 0.00%
2020-09-30 0 0.730 0.650 0.850 - - 0 0 - 0.730 0.650 0.850 - - 0 - 0.00%
2020-09-29 0 0.730 0.650 0.900 - - 0 0 - 0.730 0.650 0.900 - - 0 - 0.00%
2020-09-28 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2020-09-25 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2020-09-24 0 0.730 0.650 0.750 - - 0 0 - 0.730 0.650 0.750 - - 0 - 0.00%
2020-09-23 0 0.730 0.650 0.850 - - 0 0 - 0.730 0.650 0.850 - - 0 - 0.00%
2020-09-22 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 0.00%
2020-09-21 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 2.82%
2020-09-18 0 0.710 0.710 0.900 - - 0 0 - 0.710 0.710 0.900 - - 0 - 1.43%
2020-09-17 0 0.700 0.650 0.850 - - 0 0 - 0.700 0.650 0.850 - - 0 - 0.00%
2020-09-16 0 0.700 0.700 0.850 - - 0 0 - 0.700 0.700 0.850 - - 0 - 0.00%
2020-09-15 0 0.700 0.700 0.830 0.680 0.840 33,000 26,200 0.7939 0.700 0.700 0.830 0.680 0.840 33,000 0.7939 -12.50%
2020-09-14 0 0.800 0.680 0.850 - - 0 0 - 0.800 0.680 0.850 - - 0 - 0.00%
2020-09-11 0 0.800 0.670 0.860 - - 0 0 - 0.800 0.670 0.860 - - 0 - 0.00%
2020-09-10 0 0.800 0.800 0.840 0.720 0.720 5,000 3,600 0.7200 0.800 0.800 0.840 0.720 0.720 5,000 0.7200 14.29%
2020-09-09 0 0.700 0.700 0.860 0.680 0.680 1,000 680 0.6800 0.700 0.700 0.860 0.680 0.680 1,000 0.6800 -16.67%
2020-09-08 0 0.840 0.670 0.840 0.860 0.890 24,500 21,360 0.8718 0.840 0.670 0.840 0.860 0.890 24,500 0.8718 12.00%
2020-09-07 0 0.750 0.670 0.880 - - 0 0 - 0.750 0.670 0.880 - - 0 - 0.00%
2020-09-04 0 0.750 0.670 0.840 - - 0 0 - 0.750 0.670 0.840 - - 0 - 0.00%
2020-09-03 0 0.750 0.710 0.840 - - 0 0 - 0.750 0.710 0.840 - - 0 - 0.00%
2020-09-02 0 0.750 0.720 0.850 - - 0 0 - 0.750 0.720 0.850 - - 0 - 0.00%
2020-09-01 0 0.750 0.750 0.880 0.750 0.760 16,000 12,070 0.7544 0.750 0.750 0.880 0.750 0.760 16,000 0.7544 -1.32%
2020-08-31 0 0.760 0.710 0.760 0.710 0.790 299,000 217,315 0.7268 0.760 0.710 0.760 0.710 0.790 299,000 0.7268 -10.59%
2020-08-28 0 0.850 0.710 0.850 0.850 0.850 21,000 17,850 0.8500 0.850 0.710 0.850 0.850 0.850 21,000 0.8500 0.00%
2020-08-27 0 0.850 0.720 1.080 0.850 0.850 1,000 850 0.8500 0.850 0.720 1.080 0.850 0.850 1,000 0.8500 6.25%
2020-08-26 0 0.800 0.710 0.890 - - 0 0 - 0.800 0.710 0.890 - - 0 - 0.00%
2020-08-25 0 0.800 0.710 1.000 - - 0 0 - 0.800 0.710 1.000 - - 0 - 0.00%
2020-08-24 0 0.800 0.710 0.880 - - 0 0 - 0.800 0.710 0.880 - - 0 - 0.00%
2020-08-21 0 0.800 0.710 0.950 - - 0 0 - 0.800 0.710 0.950 - - 0 - 0.00%
2020-08-20 0 0.800 0.710 1.100 - - 0 0 - 0.800 0.710 1.100 - - 0 - 0.00%
2020-08-19 0 0.800 0.700 0.980 - - 0 0 - 0.800 0.700 0.980 - - 0 - 0.00%
2020-08-18 0 0.800 0.650 1.200 - - 0 0 - 0.800 0.650 1.200 - - 0 - 0.00%
2020-08-17 0 0.800 0.800 0.850 0.800 0.800 8,000 6,400 0.8000 0.800 0.800 0.850 0.800 0.800 8,000 0.8000 0.00%
2020-08-14 0 0.800 0.730 0.800 0.790 0.800 223,000 176,670 0.7922 0.800 0.730 0.800 0.790 0.800 223,000 0.7922 14.29%
2020-08-13 0 0.700 0.680 0.790 - - 0 0 - 0.700 0.680 0.790 - - 0 - 0.00%
2020-08-12 0 0.700 0.680 0.790 0.700 0.780 94,500 69,775 0.7384 0.700 0.680 0.790 0.700 0.780 94,500 0.7384 -7.89%
2020-08-11 0 0.760 0.620 0.780 - - 0 0 - 0.760 0.620 0.780 - - 0 - 0.00%
2020-08-10 0 0.760 0.620 0.800 - - 0 0 - 0.760 0.620 0.800 - - 0 - 0.00%
2020-08-07 0 0.760 0.640 0.800 0.750 0.800 10,000 7,750 0.7750 0.760 0.640 0.800 0.750 0.800 10,000 0.7750 1.33%
2020-08-06 0 0.750 0.610 0.800 0.740 0.750 12,000 8,980 0.7483 0.750 0.610 0.800 0.740 0.750 12,000 0.7483 5.63%
2020-08-05 0 0.710 0.610 0.750 0.710 0.710 5,000 3,550 0.7100 0.710 0.610 0.750 0.710 0.710 5,000 0.7100 0.00%
2020-08-04 0 0.710 0.600 0.720 0.710 0.710 11,000 7,810 0.7100 0.710 0.600 0.720 0.710 0.710 11,000 0.7100 0.00%
2020-08-03 0 0.710 0.650 0.720 0.610 0.710 39,000 27,415 0.7029 0.710 0.650 0.720 0.610 0.710 39,000 0.7029 4.41%
2020-07-31 0 0.680 0.550 0.680 0.690 0.690 16,000 11,040 0.6900 0.680 0.550 0.680 0.690 0.690 16,000 0.6900 0.00%
2020-07-30 0 0.680 0.600 0.800 - - 0 0 - 0.680 0.600 0.800 - - 0 - 0.00%
2020-07-29 0 0.680 0.620 0.680 0.670 0.680 24,000 16,310 0.6796 0.680 0.620 0.680 0.670 0.680 24,000 0.6796 11.48%
2020-07-28 0 0.610 0.610 0.800 0.610 0.610 12,000 7,320 0.6100 0.610 0.610 0.800 0.610 0.610 12,000 0.6100 -3.17%
2020-07-27 0 0.630 0.610 0.650 0.600 0.630 212,000 131,510 0.6203 0.630 0.610 0.650 0.600 0.630 212,000 0.6203 -14.86%
2020-07-24 0 0.740 0.630 0.740 - - 0 0 - 0.740 0.630 0.740 - - 0 - -1.33%
2020-07-23 0 0.750 0.660 0.750 0.750 0.750 78,000 58,500 0.7500 0.750 0.660 0.750 0.750 0.750 78,000 0.7500 -3.85%
2020-07-22 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - -1.27%
2020-07-21 0 0.790 0.670 0.790 - - 0 0 - 0.790 0.670 0.790 - - 0 - 0.00%
2020-07-20 0 0.790 0.560 0.790 0.800 0.800 22,000 17,600 0.8000 0.790 0.560 0.790 0.800 0.800 22,000 0.8000 19.70%
2020-07-17 0 0.660 0.600 0.800 - - 0 0 - 0.660 0.600 0.800 - - 0 - 0.00%
2020-07-16 0 0.660 0.660 0.780 0.660 0.660 11,000 7,260 0.6600 0.660 0.660 0.780 0.660 0.660 11,000 0.6600 -12.00%
2020-07-15 0 0.750 0.680 0.790 0.750 0.750 5,000 3,750 0.7500 0.750 0.680 0.790 0.750 0.750 5,000 0.7500 -6.25%
2020-07-14 0 0.800 0.690 0.800 0.800 0.800 1,000 800 0.8000 0.800 0.690 0.800 0.800 0.800 1,000 0.8000 14.29%
2020-07-13 0 0.700 0.700 0.800 - - 0 0 - 0.700 0.700 0.800 - - 0 - 0.00%
2020-07-10 0 0.700 0.660 0.790 - - 0 0 - 0.700 0.660 0.790 - - 0 - 0.00%
2020-07-09 0 0.700 0.660 0.750 0.700 0.700 500 350 0.7000 0.700 0.660 0.750 0.700 0.700 500 0.7000 2.94%
2020-07-08 0 0.680 0.680 0.740 0.660 0.700 4,500 3,050 0.6778 0.680 0.680 0.740 0.660 0.700 4,500 0.6778 -2.86%
2020-07-07 0 0.700 0.660 0.750 0.700 0.750 320,000 239,000 0.7469 0.700 0.660 0.750 0.700 0.750 320,000 0.7469 -6.67%
2020-07-06 0 0.750 0.700 0.800 0.650 0.750 5,000 3,700 0.7400 0.750 0.700 0.800 0.650 0.750 5,000 0.7400 15.38%
2020-07-03 0 0.650 0.600 0.750 - - 0 0 - 0.650 0.600 0.750 - - 0 - 0.00%
2020-07-02 0 0.650 0.650 0.760 0.510 0.770 292,500 188,110 0.6431 0.650 0.650 0.760 0.510 0.770 292,500 0.6431 -13.33%
2020-06-30 0 0.750 0.710 0.780 0.750 0.790 21,000 16,050 0.7643 0.750 0.710 0.780 0.750 0.790 21,000 0.7643 2.74%
2020-06-29 0 0.730 0.730 0.890 0.720 0.720 5,000 3,600 0.7200 0.730 0.730 0.890 0.720 0.720 5,000 0.7200 -10.98%
2020-06-26 0 0.820 0.720 0.850 0.820 0.850 8,000 6,740 0.8425 0.820 0.720 0.850 0.820 0.850 8,000 0.8425 -3.53%
2020-06-24 0 0.850 0.720 0.850 0.850 0.880 450,000 394,500 0.8767 0.850 0.720 0.850 0.850 0.880 450,000 0.8767 0.00%
2020-06-23 0 0.850 0.740 0.990 0.700 0.850 32,000 25,515 0.7973 0.850 0.740 0.990 0.700 0.850 32,000 0.7973 14.86%
2020-06-22 0 0.740 0.710 1.030 - - 0 0 - 0.740 0.710 1.030 - - 0 - 0.00%
2020-06-19 0 0.740 0.740 0.900 0.710 0.710 500 355 0.7100 0.740 0.740 0.900 0.710 0.710 500 0.7100 1.37%
2020-06-18 0 0.730 0.710 0.900 - - 0 0 - 0.730 0.710 0.900 - - 0 - 0.00%
2020-06-17 0 0.730 0.700 0.850 - - 0 0 - 0.730 0.700 0.850 - - 0 - 0.00%
2020-06-16 0 0.730 0.730 0.850 0.700 0.790 20,500 15,550 0.7585 0.730 0.730 0.850 0.700 0.790 20,500 0.7585 2.82%
2020-06-15 0 0.710 0.700 1.030 - - 0 0 - 0.710 0.700 1.030 - - 0 - 0.00%
2020-06-12 0 0.710 0.700 1.030 - - 0 0 - 0.710 0.700 1.030 - - 0 - 0.00%
2020-06-11 0 0.710 0.710 0.980 0.710 0.710 3,000 2,130 0.7100 0.710 0.710 0.980 0.710 0.710 3,000 0.7100 -4.05%
2020-06-10 0 0.740 0.740 0.990 0.740 0.740 3,000 2,220 0.7400 0.740 0.740 0.990 0.740 0.740 3,000 0.7400 0.00%
2020-06-09 0 0.740 0.740 0.990 0.720 0.720 3,000 2,160 0.7200 0.740 0.740 0.990 0.720 0.720 3,000 0.7200 0.00%
2020-06-08 0 0.740 0.720 0.990 - - 0 0 - 0.740 0.720 0.990 - - 0 - 0.00%
2020-06-05 0 0.740 0.720 0.990 - - 0 0 - 0.740 0.720 0.990 - - 0 - 0.00%
2020-06-04 0 0.740 0.740 1.000 0.720 0.720 2,000 1,450 0.7250 0.740 0.740 1.000 0.720 0.720 2,000 0.7250 1.37%
2020-06-03 0 0.730 0.720 0.730 0.730 0.750 7,500 5,515 0.7353 0.730 0.720 0.730 0.730 0.750 7,500 0.7353 0.00%
2020-06-02 0 0.730 0.720 0.990 - - 0 0 - 0.730 0.720 0.990 - - 0 - 0.00%
2020-06-01 0 0.730 0.730 1.090 0.730 0.730 102,500 74,825 0.7300 0.730 0.730 1.090 0.730 0.730 102,500 0.7300 1.39%
2020-05-29 0 0.720 0.720 0.900 - - 0 0 - 0.720 0.720 0.900 - - 0 - 0.00%
2020-05-28 0 0.720 0.720 1.090 0.720 0.720 500 360 0.7200 0.720 0.720 1.090 0.720 0.720 500 0.7200 0.00%
2020-05-27 0 0.720 0.720 1.480 - - 0 0 - 0.720 0.720 1.480 - - 0 - 0.00%
2020-05-26 0 0.720 0.720 1.480 0.720 0.720 1,000 720 0.7200 0.720 0.720 1.480 0.720 0.720 1,000 0.7200 0.00%
2020-05-25 0 0.720 0.720 1.480 - - 0 0 - 0.720 0.720 1.480 - - 0 - 0.00%
2020-05-22 0 0.720 0.720 1.480 0.720 0.760 11,000 8,060 0.7327 0.720 0.720 1.480 0.720 0.760 11,000 0.7327 -5.26%
2020-05-21 0 0.760 0.760 1.120 0.760 0.760 10,500 7,980 0.7600 0.760 0.760 1.120 0.760 0.760 10,500 0.7600 -13.64%
2020-05-20 0 0.880 0.760 1.020 - - 0 0 - 0.880 0.760 1.020 - - 0 - 0.00%
2020-05-19 0 0.880 0.720 1.000 - - 0 0 - 0.880 0.720 1.000 - - 0 - 0.00%
2020-05-18 0 0.880 0.780 0.880 - - 0 0 - 0.880 0.780 0.880 - - 0 - -2.22%
2020-05-15 0 0.900 0.780 1.130 - - 0 0 - 0.900 0.780 1.130 - - 0 - 0.00%
2020-05-14 0 0.900 0.880 0.990 0.880 0.900 13,000 11,460 0.8815 0.900 0.880 0.990 0.880 0.900 13,000 0.8815 25.00%
2020-05-13 0 0.720 0.710 0.880 - - 0 0 - 0.720 0.710 0.880 - - 0 - 0.00%
2020-05-12 0 0.720 0.710 0.880 - - 0 0 - 0.720 0.710 0.880 - - 0 - 0.00%
2020-05-11 0 0.720 0.720 0.850 0.720 0.720 500 360 0.7200 0.720 0.720 0.850 0.720 0.720 500 0.7200 0.00%
2020-05-08 0 0.720 0.720 0.880 - - 0 0 - 0.720 0.720 0.880 - - 0 - 0.00%
2020-05-07 0 0.720 0.710 0.880 - - 0 0 - 0.720 0.710 0.880 - - 0 - 0.00%
2020-05-06 0 0.720 0.720 0.880 - - 0 0 - 0.720 0.720 0.880 - - 0 - 0.00%
2020-05-05 0 0.720 0.720 0.800 0.720 0.720 9,000 6,480 0.7200 0.720 0.720 0.800 0.720 0.720 9,000 0.7200 5.88%
2020-05-04 0 0.680 0.680 0.850 0.680 0.760 24,000 17,950 0.7479 0.680 0.680 0.850 0.680 0.760 24,000 0.7479 -5.56%
2020-04-29 0 0.720 0.720 0.750 0.600 0.810 385,000 273,150 0.7095 0.720 0.720 0.750 0.600 0.810 385,000 0.7095 -20.00%
2020-04-28 0 0.900 0.830 1.000 - - 0 0 - 0.900 0.830 1.000 - - 0 - 0.00%
2020-04-27 0 0.900 0.850 1.000 - - 0 0 - 0.900 0.850 1.000 - - 0 - 0.00%
2020-04-24 0 0.900 0.900 1.000 - - 0 0 - 0.900 0.900 1.000 - - 0 - 5.88%
2020-04-23 0 0.850 0.850 1.490 0.850 0.850 10,000 8,500 0.8500 0.850 0.850 1.490 0.850 0.850 10,000 0.8500 -10.53%
2020-04-22 0 0.950 0.810 1.490 - - 0 0 - 0.950 0.810 1.490 - - 0 - 0.00%
2020-04-21 0 0.950 0.820 1.490 - - 0 0 - 0.950 0.820 1.490 - - 0 - 0.00%
2020-04-20 0 0.950 0.830 1.490 - - 0 0 - 0.950 0.830 1.490 - - 0 - 0.00%
2020-04-17 0 0.950 0.750 1.460 - - 0 0 - 0.950 0.750 1.460 - - 0 - 0.00%
2020-04-16 0 0.950 0.800 1.000 0.950 0.950 10,000 9,500 0.9500 0.950 0.800 1.000 0.950 0.950 10,000 0.9500 5.56%
2020-04-15 0 0.900 0.800 1.490 - - 0 0 - 0.900 0.800 1.490 - - 0 - 0.00%
2020-04-14 0 0.900 0.890 0.900 0.900 0.900 20,000 18,000 0.9000 0.900 0.890 0.900 0.900 0.900 20,000 0.9000 -4.26%
2020-04-09 0 0.940 0.940 1.480 0.830 0.830 500 415 0.8300 0.940 0.940 1.480 0.830 0.830 500 0.8300 -6.00%
2020-04-08 0 1.000 0.780 1.490 - - 0 0 - 1.000 0.780 1.490 - - 0 - 0.00%
2020-04-07 0 1.000 0.790 1.490 - - 0 0 - 1.000 0.790 1.490 - - 0 - 0.00%
2020-04-06 0 1.000 0.790 1.490 - - 0 0 - 1.000 0.790 1.490 - - 0 - 0.00%
2020-04-03 0 1.000 0.780 1.490 - - 0 0 - 1.000 0.780 1.490 - - 0 - 0.00%
2020-04-02 0 1.000 0.780 1.590 - - 0 0 - 1.000 0.780 1.590 - - 0 - 0.00%
2020-04-01 0 1.000 0.760 1.590 - - 0 0 - 1.000 0.760 1.590 - - 0 - 0.00%
2020-03-31 0 1.000 0.770 1.200 1.000 1.000 10,000 10,000 1.0000 1.000 0.770 1.200 1.000 1.000 10,000 1.0000 0.00%
2020-03-30 0 1.000 1.000 1.250 0.900 0.900 1,500 1,350 0.9000 1.000 1.000 1.250 0.900 0.900 1,500 0.9000 -9.09%
2020-03-27 0 1.100 0.840 1.590 - - 0 0 - 1.100 0.840 1.590 - - 0 - 0.00%
2020-03-26 0 1.100 0.840 1.200 - - 0 0 - 1.100 0.840 1.200 - - 0 - 0.00%
2020-03-25 0 1.100 0.840 1.590 - - 0 0 - 1.100 0.840 1.590 - - 0 - 0.00%
2020-03-24 0 1.100 - 1.590 - - 0 0 - 1.100 - 1.590 - - 0 - 0.00%
2020-03-23 0 1.100 0.800 1.100 1.100 1.100 19,500 21,450 1.1000 1.100 0.800 1.100 1.100 1.100 19,500 1.1000 10.00%
2020-03-20 0 1.000 1.000 1.370 - - 500 500 1.0000 1.000 1.000 1.370 - - 500 1.0000 11.11%
2020-03-19 0 0.900 0.800 1.000 - - 0 0 - 0.900 0.800 1.000 - - 0 - 0.00%
2020-03-18 0 0.900 0.700 1.370 - - 0 0 - 0.900 0.700 1.370 - - 0 - 0.00%
2020-03-17 0 0.900 0.800 1.370 - - 0 0 - 0.900 0.800 1.370 - - 0 - 0.00%
2020-03-16 0 0.900 0.750 1.370 - - 0 0 - 0.900 0.750 1.370 - - 0 - 0.00%
2020-03-13 0 0.900 0.930 1.040 0.900 1.000 10,000 9,050 0.9050 0.900 0.930 1.040 0.900 1.000 10,000 0.9050 -19.64%
2020-03-12 0 1.120 1.000 1.380 - - 0 0 - 1.120 1.000 1.380 - - 0 - 0.00%
2020-03-11 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - 0.00%
2020-03-10 0 1.120 1.000 1.300 - - 0 0 - 1.120 1.000 1.300 - - 0 - 0.00%
2020-03-09 0 1.120 1.000 - - - 0 0 - 1.120 1.000 - - - 0 - 0.00%
2020-03-06 0 1.120 0.870 1.380 - - 0 0 - 1.120 0.870 1.380 - - 0 - 0.00%
2020-03-05 0 1.120 1.120 1.300 1.070 1.070 500 535 1.0700 1.120 1.120 1.300 1.070 1.070 500 1.0700 -0.88%
2020-03-04 0 1.130 0.880 1.200 - - 0 0 - 1.130 0.880 1.200 - - 0 - 0.00%
2020-03-03 0 1.130 1.020 1.390 - - 0 0 - 1.130 1.020 1.390 - - 0 - 0.00%
2020-03-02 0 1.130 1.020 1.390 - - 0 0 - 1.130 1.020 1.390 - - 0 - 0.00%
2020-02-28 0 1.130 1.100 1.300 - - 0 0 - 1.130 1.100 1.300 - - 0 - 0.00%
2020-02-27 0 1.130 1.110 1.300 - - 0 0 - 1.130 1.110 1.300 - - 0 - 0.00%
2020-02-26 0 1.130 1.100 1.130 - - 5,000 5,900 1.1800 1.130 1.100 1.130 - - 5,000 1.1800 -4.24%
2020-02-25 0 1.180 0.920 1.380 - - 0 0 - 1.180 0.920 1.380 - - 0 - 0.00%
2020-02-24 0 1.180 1.180 1.490 0.950 0.950 500 475 0.9500 1.180 1.180 1.490 0.950 0.950 500 0.9500 -1.67%
2020-02-21 0 1.200 0.950 1.300 - - 0 0 - 1.200 0.950 1.300 - - 0 - 0.00%
2020-02-20 0 1.200 - 1.300 - - 0 0 - 1.200 - 1.300 - - 0 - 0.00%
2020-02-19 0 1.200 1.200 1.300 - - 0 0 - 1.200 1.200 1.300 - - 0 - 0.00%
2020-02-18 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - -6.98%
2020-02-17 0 1.290 1.010 1.590 - - 0 0 - 1.290 1.010 1.590 - - 0 - 0.00%
2020-02-14 0 1.290 0.980 1.590 - - 500 645 1.2900 1.290 0.980 1.590 - - 500 1.2900 0.00%
2020-02-13 0 1.290 0.980 1.290 1.310 1.310 500 655 1.3100 1.290 0.980 1.290 1.310 1.310 500 1.3100 0.00%
2020-02-12 0 1.290 0.980 1.590 - - 0 0 - 1.290 0.980 1.590 - - 0 - 0.00%
2020-02-11 0 1.290 1.200 1.290 - - 0 0 - 1.290 1.200 1.290 - - 0 - -0.77%
2020-02-10 0 1.300 0.990 1.610 - - 0 0 - 1.300 0.990 1.610 - - 0 - 0.00%
2020-02-07 0 1.300 1.050 1.330 - - 0 0 - 1.300 1.050 1.330 - - 0 - 0.00%
2020-02-06 0 1.300 1.100 1.300 1.300 1.300 10,000 13,000 1.3000 1.300 1.100 1.300 1.300 1.300 10,000 1.3000 -2.26%
2020-02-05 0 1.330 1.200 1.330 1.380 1.380 500 690 1.3800 1.330 1.200 1.330 1.380 1.380 500 1.3800 2.31%
2020-02-04 0 1.300 1.010 1.610 - - 0 0 - 1.300 1.010 1.610 - - 0 - 0.00%
2020-02-03 0 1.300 1.070 1.610 - - 0 0 - 1.300 1.070 1.610 - - 0 - 0.00%
2020-01-31 0 1.300 1.090 1.300 - - 0 0 - 1.300 1.090 1.300 - - 0 - -7.14%
2020-01-30 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -3.45%
2020-01-29 0 1.450 1.230 1.650 - - 0 0 - 1.450 1.230 1.650 - - 0 - 0.00%
2020-01-24 0 1.450 1.130 1.650 - - 0 0 - 1.450 1.130 1.650 - - 0 - 0.00%
2020-01-23 0 1.450 1.200 1.650 - - 0 0 - 1.450 1.200 1.650 - - 0 - 0.00%
2020-01-22 0 1.450 1.300 1.450 1.450 1.450 500 725 1.4500 1.450 1.300 1.450 1.450 1.450 500 1.4500 8.21%
2020-01-21 0 1.340 1.300 1.450 - - 0 0 - 1.340 1.300 1.450 - - 0 - 0.00%
2020-01-20 0 1.340 1.330 1.450 - - 0 0 - 1.340 1.330 1.450 - - 0 - 0.00%
2020-01-17 0 1.340 1.340 1.450 1.330 1.330 12,000 15,960 1.3300 1.340 1.340 1.450 1.330 1.330 12,000 1.3300 0.75%
2020-01-16 0 1.330 1.280 1.450 - - 0 0 - 1.330 1.280 1.450 - - 0 - 0.00%
2020-01-15 0 1.330 1.250 1.430 - - 0 0 - 1.330 1.250 1.430 - - 0 - 0.00%
2020-01-14 0 1.330 1.330 1.450 1.260 1.330 62,500 82,740 1.3238 1.330 1.330 1.450 1.260 1.330 62,500 1.3238 -1.48%
2020-01-13 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - -6.90%
2020-01-10 0 1.450 1.200 1.470 - - 0 0 - 1.450 1.200 1.470 - - 0 - 0.00%
2020-01-09 0 1.450 1.450 1.470 - - 0 0 - 1.450 1.450 1.470 - - 0 - 5.84%
2020-01-08 0 1.370 1.350 1.470 - - 0 0 - 1.370 1.350 1.470 - - 0 - 0.00%
2020-01-07 0 1.370 1.350 1.450 - - 0 0 - 1.370 1.350 1.450 - - 0 - 0.00%
2020-01-06 0 1.370 1.350 1.450 1.370 1.370 9,500 13,015 1.3700 1.370 1.350 1.450 1.370 1.370 9,500 1.3700 0.00%
2020-01-03 0 1.370 1.300 1.450 - - 0 0 - 1.370 1.300 1.450 - - 0 - 0.00%
2020-01-02 0 1.370 1.200 1.370 1.370 1.380 7,000 9,600 1.3714 1.370 1.200 1.370 1.370 1.380 7,000 1.3714 9.60%
2019-12-31 0 1.250 1.200 1.350 - - 0 0 - 1.250 1.200 1.350 - - 0 - 0.00%
2019-12-30 0 1.250 1.200 1.350 - - 0 0 - 1.250 1.200 1.350 - - 0 - 0.00%
2019-12-27 0 1.250 1.200 1.350 - - 0 0 - 1.250 1.200 1.350 - - 0 - 0.00%
2019-12-24 0 1.250 1.250 1.350 - - 0 0 - 1.250 1.250 1.350 - - 0 - 5.93%
2019-12-23 0 1.180 1.180 1.390 1.180 1.300 16,000 19,645 1.2278 1.180 1.180 1.390 1.180 1.300 16,000 1.2278 -3.28%
2019-12-20 0 1.220 1.200 1.350 - - 0 0 - 1.220 1.200 1.350 - - 0 - 0.00%
2019-12-19 0 1.220 1.220 1.380 1.180 1.180 6,000 7,080 1.1800 1.220 1.220 1.380 1.180 1.180 6,000 1.1800 1.67%
2019-12-18 0 1.200 1.200 1.380 1.170 1.200 8,500 10,125 1.1912 1.200 1.200 1.380 1.170 1.200 8,500 1.1912 0.00%
2019-12-17 0 1.200 1.200 1.350 - - 0 0 - 1.200 1.200 1.350 - - 0 - 2.56%
2019-12-16 0 1.170 1.170 1.300 1.100 1.300 21,500 25,795 1.1998 1.170 1.170 1.300 1.100 1.300 21,500 1.1998 0.00%
2019-12-13 0 1.170 1.170 1.420 1.170 1.390 6,500 8,575 1.3192 1.170 1.170 1.420 1.170 1.390 6,500 1.3192 -15.22%
2019-12-12 0 1.380 1.380 1.660 1.180 1.180 1,000 1,180 1.1800 1.380 1.380 1.660 1.180 1.180 1,000 1.1800 2.22%
2019-12-11 0 1.350 1.200 1.400 1.350 1.350 4,000 5,400 1.3500 1.350 1.200 1.400 1.350 1.350 4,000 1.3500 3.85%
2019-12-10 0 1.300 1.200 1.350 - - 0 0 - 1.300 1.200 1.350 - - 0 - 0.00%
2019-12-09 0 1.300 1.170 1.350 - - 0 0 - 1.300 1.170 1.350 - - 0 - 0.00%
2019-12-06 0 1.300 1.170 1.350 - - 0 0 - 1.300 1.170 1.350 - - 0 - 0.00%
2019-12-05 0 1.300 1.300 1.350 1.250 1.250 3,500 4,375 1.2500 1.300 1.300 1.350 1.250 1.250 3,500 1.2500 0.00%
2019-12-04 0 1.300 1.170 1.600 - - 0 0 - 1.300 1.170 1.600 - - 0 - 0.00%
2019-12-03 0 1.300 1.200 1.350 - - 0 0 - 1.300 1.200 1.350 - - 0 - 0.00%
2019-12-02 0 1.300 1.170 1.360 - - 0 0 - 1.300 1.170 1.360 - - 0 - 0.00%
2019-11-29 0 1.300 1.250 1.350 1.300 1.350 19,000 25,230 1.3279 1.300 1.250 1.350 1.300 1.350 19,000 1.3279 0.00%
2019-11-28 0 1.300 1.170 1.380 - - 0 0 - 1.300 1.170 1.380 - - 0 - 0.00%
2019-11-27 0 1.300 1.170 1.600 1.300 1.300 10,000 13,000 1.3000 1.300 1.170 1.600 1.300 1.300 10,000 1.3000 0.00%
2019-11-26 0 1.300 1.200 1.760 1.200 1.300 3,500 4,400 1.2571 1.300 1.200 1.760 1.200 1.300 3,500 1.2571 8.33%
2019-11-25 0 1.200 1.200 1.580 1.190 1.190 500 595 1.1900 1.200 1.200 1.580 1.190 1.190 500 1.1900 -6.98%
2019-11-22 0 1.290 1.180 1.580 - - 0 0 - 1.290 1.180 1.580 - - 0 - 0.00%
2019-11-21 0 1.290 1.180 1.580 - - 0 0 - 1.290 1.180 1.580 - - 0 - 0.00%
2019-11-20 0 1.290 1.200 1.570 1.290 1.290 8,000 10,270 1.2838 1.290 1.200 1.570 1.290 1.290 8,000 1.2838 0.78%
2019-11-19 0 1.280 1.180 1.570 - - 0 0 - 1.280 1.180 1.570 - - 0 - 0.00%
2019-11-18 0 1.280 1.180 1.570 - - 0 0 - 1.280 1.180 1.570 - - 0 - 0.00%
2019-11-15 0 1.280 1.280 1.600 1.210 1.210 1,000 1,210 1.2100 1.280 1.280 1.600 1.210 1.210 1,000 1.2100 -1.54%
2019-11-14 0 1.300 1.240 1.600 1.300 1.300 44,000 57,200 1.3000 1.300 1.240 1.600 1.300 1.300 44,000 1.3000 0.00%
2019-11-13 0 1.300 1.280 1.300 1.280 1.300 34,500 44,810 1.2988 1.300 1.280 1.300 1.280 1.300 34,500 1.2988 0.00%
2019-11-12 0 1.300 1.300 1.390 1.300 1.310 80,500 105,385 1.3091 1.300 1.300 1.390 1.300 1.310 80,500 1.3091 -15.03%
2019-11-11 0 1.530 1.300 1.530 - - 0 0 - 1.530 1.300 1.530 - - 0 - 0.00%
2019-11-08 0 1.530 1.300 1.530 - - 0 0 - 1.530 1.300 1.530 - - 0 - 0.00%
2019-11-07 0 1.530 1.350 1.530 1.310 1.530 13,000 19,360 1.4892 1.530 1.350 1.530 1.310 1.530 13,000 1.4892 7.75%
2019-11-06 0 1.420 1.350 1.500 - - 0 0 - 1.420 1.350 1.500 - - 0 - 0.00%
2019-11-05 0 1.420 1.350 1.500 - - 0 0 - 1.420 1.350 1.500 - - 0 - 0.00%
2019-11-04 0 1.420 1.200 1.600 - - 0 0 - 1.420 1.200 1.600 - - 0 - 0.00%
2019-11-01 0 1.420 1.190 1.500 - - 0 0 - 1.420 1.190 1.500 - - 0 - 0.00%
2019-10-31 0 1.420 1.420 1.600 1.330 1.400 27,000 36,820 1.3637 1.420 1.420 1.600 1.330 1.400 27,000 1.3637 5.19%
2019-10-30 0 1.350 1.350 1.600 - - 0 0 - 1.350 1.350 1.600 - - 0 - 0.00%
2019-10-29 0 1.350 1.350 1.600 - - 0 0 - 1.350 1.350 1.600 - - 0 - 0.00%
2019-10-28 0 1.350 1.350 1.680 1.310 1.310 6,000 7,860 1.3100 1.350 1.350 1.680 1.310 1.310 6,000 1.3100 -6.25%
2019-10-25 0 1.440 1.400 1.540 - - 4,500 6,480 1.4400 1.440 1.400 1.540 - - 4,500 1.4400 0.00%
2019-10-24 0 1.440 1.380 1.580 1.430 1.460 4,500 6,495 1.4433 1.440 1.380 1.580 1.430 1.460 4,500 1.4433 -4.00%
2019-10-23 0 1.500 - 1.500 1.500 1.500 4,500 6,750 1.5000 1.500 - 1.500 1.500 1.500 4,500 1.5000 0.00%
2019-10-22 0 1.500 1.340 1.490 - - 0 0 - 1.500 1.340 1.490 - - 0 - -1.32%
2019-10-21 0 1.520 1.380 1.520 - - 0 0 - 1.520 1.380 1.520 - - 0 - -2.56%
2019-10-18 0 1.560 1.430 1.560 - - 0 0 - 1.560 1.430 1.560 - - 0 - -2.50%
2019-10-17 0 1.600 1.420 1.600 - - 0 0 - 1.600 1.420 1.600 - - 0 - 0.00%
2019-10-16 0 1.600 1.420 1.600 - - 0 0 - 1.600 1.420 1.600 - - 0 - 0.00%
2019-10-15 0 1.600 1.420 1.600 1.600 1.600 500 800 1.6000 1.600 1.420 1.600 1.600 1.600 500 1.6000 0.00%
2019-10-14 0 1.600 1.500 1.650 1.500 1.600 20,500 31,400 1.5317 1.600 1.500 1.650 1.500 1.600 20,500 1.5317 9.59%
2019-10-11 0 1.460 1.240 1.500 - - 0 0 - 1.460 1.240 1.500 - - 0 - 0.00%
2019-10-10 0 1.460 1.260 1.460 - - 0 0 - 1.460 1.260 1.460 - - 0 - -2.67%
2019-10-09 0 1.500 1.250 1.500 1.500 1.500 3,000 4,500 1.5000 1.500 1.250 1.500 1.500 1.500 3,000 1.5000 0.00%
2019-10-08 0 1.500 1.310 1.500 - - 0 0 - 1.500 1.310 1.500 - - 0 - 0.00%
2019-10-04 0 1.500 1.500 1.800 1.500 1.500 1,000 1,500 1.5000 1.500 1.500 1.800 1.500 1.500 1,000 1.5000 0.00%
2019-10-03 0 1.500 1.340 1.700 - - 0 0 - 1.500 1.340 1.700 - - 0 - 0.00%
2019-10-02 0 1.500 1.310 1.860 - - 0 0 - 1.500 1.310 1.860 - - 0 - 0.00%
2019-09-30 0 1.500 1.400 1.500 - - 0 0 - 1.500 1.400 1.500 - - 0 - -11.76%
2019-09-27 0 1.700 1.400 1.700 1.750 1.800 1,000 1,775 1.7750 1.700 1.400 1.700 1.750 1.800 1,000 1.7750 0.59%
2019-09-26 0 1.690 1.400 1.850 - - 0 0 - 1.690 1.400 1.850 - - 0 - 0.00%
2019-09-25 0 1.690 1.400 1.850 - - 0 0 - 1.690 1.400 1.850 - - 0 - 0.00%
2019-09-24 0 1.690 1.400 1.750 - - 0 0 - 1.690 1.400 1.750 - - 0 - 0.00%
2019-09-23 0 1.690 1.410 1.720 - - 0 0 - 1.690 1.410 1.720 - - 0 - 0.00%
2019-09-20 0 1.690 1.500 1.700 1.440 1.800 31,000 53,140 1.7142 1.690 1.500 1.700 1.440 1.800 31,000 1.7142 -2.87%
2019-09-19 0 1.740 1.460 1.740 - - 0 0 - 1.740 1.460 1.740 - - 0 - -1.14%
2019-09-18 0 1.760 1.480 1.760 - - 0 0 - 1.760 1.480 1.760 - - 0 - -1.12%
2019-09-17 0 1.780 1.560 1.780 - - 0 0 - 1.780 1.560 1.780 - - 0 - -5.32%
2019-09-16 0 1.880 1.560 1.880 - - 0 0 - 1.880 1.560 1.880 - - 0 - 0.00%
2019-09-13 0 1.880 1.560 1.900 - - 0 0 - 1.880 1.560 1.900 - - 0 - 0.00%
2019-09-12 0 1.880 1.800 1.900 1.580 1.880 4,000 6,470 1.6175 1.880 1.800 1.900 1.580 1.880 4,000 1.6175 -1.05%
2019-09-11 0 1.900 1.580 1.950 - - 0 0 - 1.900 1.580 1.950 - - 0 - 0.00%
2019-09-10 0 1.900 1.040 2.180 - - 0 0 - 1.900 1.040 2.180 - - 0 - 0.00%
2019-09-09 0 1.900 1.700 2.100 1.580 1.980 29,500 51,200 1.7356 1.900 1.700 2.100 1.580 1.980 29,500 1.7356 13.10%
2019-09-06 0 1.680 1.680 1.830 - - 0 0 - 1.680 1.680 1.830 - - 0 - 5.66%
2019-09-05 0 1.590 1.380 1.600 1.590 1.590 1,000 1,590 1.5900 1.590 1.380 1.600 1.590 1.590 1,000 1.5900 16.91%
2019-09-04 0 1.360 1.360 1.600 - - 0 0 - 1.360 1.360 1.600 - - 0 - 0.00%
2019-09-03 0 1.360 1.210 1.600 - - 0 0 - 1.360 1.210 1.600 - - 0 - 0.00%
2019-09-02 0 1.360 1.210 1.600 - - 0 0 - 1.360 1.210 1.600 - - 0 - 0.00%
2019-08-30 0 1.360 1.210 1.600 - - 150 180 1.2000 1.360 1.210 1.600 - - 150 1.2000 0.00%
2019-08-29 0 1.360 1.220 1.580 - - 0 0 - 1.360 1.220 1.580 - - 0 - 0.00%
2019-08-28 0 1.360 1.210 1.600 1.360 1.360 500 680 1.3600 1.360 1.210 1.600 1.360 1.360 500 1.3600 0.00%
2019-08-27 0 1.360 1.360 1.600 - - 0 0 - 1.360 1.360 1.600 - - 0 - 0.00%
2019-08-26 0 1.360 1.350 1.590 - - 0 0 - 1.360 1.350 1.590 - - 0 - 0.00%
2019-08-23 0 1.360 1.360 1.880 1.350 1.350 3,000 4,050 1.3500 1.360 1.360 1.880 1.350 1.350 3,000 1.3500 -16.56%
2019-08-22 0 1.630 1.430 1.880 - - 0 0 - 1.630 1.430 1.880 - - 0 - 0.00%
2019-08-21 0 1.630 1.350 1.880 - - 0 0 - 1.630 1.350 1.880 - - 0 - 0.00%
2019-08-20 0 1.630 1.350 1.880 - - 0 0 - 1.630 1.350 1.880 - - 0 - 0.00%
2019-08-19 0 1.630 1.350 1.850 - - 0 0 - 1.630 1.350 1.850 - - 0 - 0.00%
2019-08-16 0 1.630 1.320 1.700 - - 0 0 - 1.630 1.320 1.700 - - 0 - 0.00%
2019-08-15 0 1.630 1.420 1.650 1.630 1.630 2,500 4,075 1.6300 1.630 1.420 1.650 1.630 1.630 2,500 1.6300 13.99%
2019-08-14 0 1.430 1.420 1.650 - - 0 0 - 1.430 1.420 1.650 - - 0 - 0.00%
2019-08-13 0 1.430 1.420 1.650 - - 0 0 - 1.430 1.420 1.650 - - 0 - 0.00%
2019-08-12 0 1.430 1.430 1.900 1.430 1.430 2,000 2,860 1.4300 1.430 1.430 1.900 1.430 1.430 2,000 1.4300 0.00%
2019-08-09 0 1.430 1.430 2.040 - - 0 0 - 1.430 1.430 2.040 - - 0 - 1.42%
2019-08-08 0 1.410 1.410 2.040 - - 0 0 - 1.410 1.410 2.040 - - 0 - 0.00%
2019-08-07 0 1.410 1.400 2.040 - - 0 0 - 1.410 1.400 2.040 - - 0 - 0.00%
2019-08-06 0 1.410 1.410 1.730 1.410 1.410 4,000 5,640 1.4100 1.410 1.410 1.730 1.410 1.410 4,000 1.4100 -18.97%
2019-08-05 0 1.740 1.360 1.740 - - 0 0 - 1.740 1.360 1.740 - - 0 - -0.57%
2019-08-02 0 1.750 1.490 1.750 - - 0 0 - 1.750 1.490 1.750 - - 0 - -1.13%
2019-08-01 0 1.770 1.480 1.770 - - 0 0 - 1.770 1.480 1.770 - - 0 - -0.56%
2019-07-31 0 1.780 1.780 2.080 - - 0 0 - 1.780 1.780 2.080 - - 0 - 5.95%
2019-07-30 0 1.680 1.680 2.080 1.600 1.680 18,000 29,300 1.6278 1.680 1.680 2.080 1.600 1.680 18,000 1.6278 -3.45%
2019-07-29 0 1.740 1.480 1.740 - - 0 0 - 1.740 1.480 1.740 - - 0 - -2.25%
2019-07-26 0 1.780 1.520 1.780 1.780 1.780 500 890 1.7800 1.780 1.520 1.780 1.780 1.780 500 1.7800 0.00%
2019-07-25 0 1.780 1.680 1.880 1.680 1.780 11,000 19,330 1.7573 1.780 1.680 1.880 1.680 1.780 11,000 1.7573 11.95%
2019-07-24 0 1.590 1.520 1.890 - - 0 0 - 1.590 1.520 1.890 - - 0 - 0.00%
2019-07-23 0 1.590 1.500 1.880 - - 0 0 - 1.590 1.500 1.880 - - 0 - 0.00%
2019-07-22 0 1.590 1.590 1.920 1.590 1.590 10,000 15,900 1.5900 1.590 1.590 1.920 1.590 1.590 10,000 1.5900 -4.79%
2019-07-19 0 1.670 1.680 1.880 1.350 1.680 144,500 236,745 1.6384 1.670 1.680 1.880 1.350 1.680 144,500 1.6384 11.33%
2019-07-18 0 1.500 1.500 1.680 1.360 1.500 2,500 3,680 1.4720 1.500 1.500 1.680 1.360 1.500 2,500 1.4720 -0.66%
2019-07-17 0 1.510 1.500 1.680 - - 0 0 - 1.510 1.500 1.680 - - 0 - 0.00%
2019-07-16 0 1.510 1.500 1.750 - - 0 0 - 1.510 1.500 1.750 - - 0 - 0.00%
2019-07-15 0 1.510 1.510 1.730 - - 0 0 - 1.510 1.510 1.730 - - 0 - 0.67%
2019-07-12 0 1.500 1.500 1.690 1.500 1.510 4,000 6,005 1.5013 1.500 1.500 1.690 1.500 1.510 4,000 1.5013 -10.71%
2019-07-11 0 1.680 1.500 1.800 - - 0 0 - 1.680 1.500 1.800 - - 0 - 0.00%
2019-07-10 0 1.680 1.500 1.830 - - 0 0 - 1.680 1.500 1.830 - - 0 - 0.00%
2019-07-09 0 1.680 1.450 1.830 - - 0 0 - 1.680 1.450 1.830 - - 0 - 0.00%
2019-07-08 0 1.680 1.500 1.830 - - 0 0 - 1.680 1.500 1.830 - - 0 - 0.00%
2019-07-05 0 1.680 1.520 1.830 - - 0 0 - 1.680 1.520 1.830 - - 0 - 0.00%
2019-07-04 0 1.680 1.520 1.830 - - 0 0 - 1.680 1.520 1.830 - - 0 - 0.00%
2019-07-03 0 1.680 1.550 1.830 - - 0 0 - 1.680 1.550 1.830 - - 0 - 0.00%
2019-07-02 0 1.680 1.680 1.810 1.540 1.550 2,500 3,855 1.5420 1.680 1.680 1.810 1.540 1.550 2,500 1.5420 1.82%
2019-06-28 0 1.650 1.650 1.690 1.510 1.650 7,000 11,325 1.6179 1.650 1.650 1.690 1.510 1.650 7,000 1.6179 -2.37%
2019-06-27 0 1.690 1.450 1.800 - - 0 0 - 1.690 1.450 1.800 - - 0 - 0.00%
2019-06-26 0 1.690 1.450 1.830 - - 0 0 - 1.690 1.450 1.830 - - 0 - 0.00%
2019-06-25 0 1.690 1.450 1.830 - - 0 0 - 1.690 1.450 1.830 - - 0 - 0.00%
2019-06-24 0 1.690 1.460 1.830 - - 0 0 - 1.690 1.460 1.830 - - 0 - 0.00%
2019-06-21 0 1.690 1.470 1.830 - - 0 0 - 1.690 1.470 1.830 - - 0 - 0.00%
2019-06-20 0 1.690 1.490 1.830 - - 0 0 - 1.690 1.490 1.830 - - 0 - 0.00%
2019-06-19 0 1.690 1.540 1.740 1.690 1.690 1,000 1,690 1.6900 1.690 1.540 1.740 1.690 1.690 1,000 1.6900 9.74%
2019-06-18 0 1.540 1.540 1.800 1.520 1.520 3,000 4,560 1.5200 1.540 1.540 1.800 1.520 1.520 3,000 1.5200 -6.10%
2019-06-17 0 1.640 1.500 1.800 - - 0 0 - 1.640 1.500 1.800 - - 0 - 0.00%
2019-06-14 0 1.640 1.520 1.800 - - 0 0 - 1.640 1.520 1.800 - - 0 - 0.00%
2019-06-13 0 1.640 1.510 1.680 1.500 1.660 77,000 119,070 1.5464 1.640 1.510 1.680 1.500 1.660 77,000 1.5464 -0.61%
2019-06-12 0 1.650 1.500 1.650 - - 0 0 - 1.650 1.500 1.650 - - 0 - -2.94%
2019-06-11 0 1.700 1.550 1.950 - - 0 0 - 1.700 1.550 1.950 - - 0 - 0.00%
2019-06-10 0 1.700 1.360 1.950 - - 0 0 - 1.700 1.360 1.950 - - 0 - 0.00%
2019-06-06 0 1.700 1.360 1.700 - - 0 0 - 1.700 1.360 1.700 - - 0 - 0.00%
2019-06-05 0 1.700 1.650 1.700 - - 0 0 - 1.700 1.650 1.700 - - 0 - 0.00%
2019-06-04 0 1.700 1.670 1.700 - - 0 0 - 1.700 1.670 1.700 - - 0 - -8.11%
2019-06-03 0 1.850 1.850 2.120 - - 0 0 - 1.850 1.850 2.120 - - 0 - 2.78%
2019-05-31 0 1.800 1.580 1.950 - - 0 0 - 1.800 1.580 1.950 - - 0 - 0.00%
2019-05-30 0 1.800 1.600 1.950 - - 0 0 - 1.800 1.600 1.950 - - 0 - 0.00%
2019-05-29 0 1.800 1.600 1.950 - - 0 0 - 1.800 1.600 1.950 - - 0 - 0.00%
2019-05-28 0 1.800 1.600 1.950 - - 0 0 - 1.800 1.600 1.950 - - 0 - 0.00%
2019-05-27 0 1.800 1.800 1.950 1.530 1.530 2,000 3,060 1.5300 1.800 1.800 1.950 1.530 1.530 2,000 1.5300 -2.70%
2019-05-24 0 1.850 1.850 1.950 - - 0 0 - 1.850 1.850 1.950 - - 0 - 0.00%
2019-05-23 0 1.850 1.850 1.950 1.850 1.850 4,500 8,325 1.8500 1.850 1.850 1.950 1.850 1.850 4,500 1.8500 -2.63%
2019-05-22 0 1.900 1.780 1.950 - - 0 0 - 1.900 1.780 1.950 - - 0 - 0.00%
2019-05-21 0 1.900 1.900 2.050 1.880 1.940 42,500 80,790 1.9009 1.900 1.900 2.050 1.880 1.940 42,500 1.9009 3.26%
2019-05-20 0 1.840 1.820 2.040 1.820 1.880 159,000 291,105 1.8308 1.840 1.820 2.040 1.820 1.880 159,000 1.8308 -4.66%
2019-05-17 0 1.930 1.880 1.930 1.880 1.940 14,000 26,390 1.8850 1.930 1.880 1.930 1.880 1.940 14,000 1.8850 -9.81%
2019-05-16 0 2.140 1.900 2.140 - - 0 0 - 2.140 1.900 2.140 - - 0 - -1.83%
2019-05-15 0 2.180 1.880 2.200 - - 0 0 - 2.180 1.880 2.200 - - 0 - 0.00%
2019-05-14 0 2.180 1.880 2.480 - - 0 0 - 2.180 1.880 2.480 - - 0 - 0.00%
2019-05-10 0 2.180 1.900 2.480 - - 0 0 - 2.180 1.900 2.480 - - 0 - 0.00%
2019-05-09 0 2.180 1.880 2.480 - - 0 0 - 2.180 1.880 2.480 - - 0 - 0.00%
2019-05-08 0 2.180 1.880 2.480 - - 0 0 - 2.180 1.880 2.480 - - 0 - 0.00%
2019-05-07 0 2.180 1.880 2.180 - - 0 0 - 2.180 1.880 2.180 - - 0 - 0.00%
2019-05-06 0 2.180 1.880 2.480 - - 0 0 - 2.180 1.880 2.480 - - 0 - 0.00%
2019-05-03 0 2.180 2.180 2.390 - - 0 0 - 2.180 2.180 2.390 - - 0 - 3.81%
2019-05-02 0 2.100 1.880 2.100 - - 0 0 - 2.100 1.880 2.100 - - 0 - 0.00%
2019-04-30 0 2.100 1.900 2.210 2.100 2.100 500 1,050 2.1000 2.100 1.900 2.210 2.100 2.100 500 2.1000 8.25%
2019-04-29 0 1.940 1.880 2.210 - - 0 0 - 1.940 1.880 2.210 - - 0 - 0.00%
2019-04-26 0 1.940 1.930 2.210 1.890 1.940 1,000 1,915 1.9150 1.940 1.930 2.210 1.890 1.940 1,000 1.9150 -2.02%
2019-04-25 0 1.980 1.880 2.210 - - 0 0 - 1.980 1.880 2.210 - - 0 - 0.00%
2019-04-24 0 1.980 1.880 2.210 - - 0 0 - 1.980 1.880 2.210 - - 0 - 0.00%
2019-04-23 0 1.980 1.980 2.210 - - 0 0 - 1.980 1.980 2.210 - - 0 - 0.00%
2019-04-18 0 1.980 1.880 2.210 - - 0 0 - 1.980 1.880 2.210 - - 0 - 0.00%
2019-04-17 0 1.980 1.880 2.210 - - 0 0 - 1.980 1.880 2.210 - - 0 - 0.00%
2019-04-16 0 1.980 1.980 2.110 - - 0 0 - 1.980 1.980 2.110 - - 0 - 4.76%
2019-04-15 0 1.890 1.880 2.100 1.890 2.000 19,500 38,210 1.9595 1.890 1.880 2.100 1.890 2.000 19,500 1.9595 0.53%
2019-04-12 0 1.880 1.880 2.290 1.880 1.880 500 940 1.8800 1.880 1.880 2.290 1.880 1.880 500 1.8800 -7.39%
2019-04-11 0 2.030 1.880 2.310 - - 0 0 - 2.030 1.880 2.310 - - 0 - 0.00%
2019-04-10 0 2.030 2.030 2.300 1.890 1.890 4,000 7,560 1.8900 2.030 2.030 2.300 1.890 1.890 4,000 1.8900 -3.33%
2019-04-09 0 2.100 2.100 2.290 2.100 2.100 500 1,050 2.1000 2.100 2.100 2.290 2.100 2.100 500 2.1000 0.96%
2019-04-08 0 2.080 1.880 2.100 - - 0 0 - 2.080 1.880 2.100 - - 0 - 0.00%
2019-04-04 0 2.080 2.080 2.200 - - 0 0 - 2.080 2.080 2.200 - - 0 - 4.00%
2019-04-03 0 2.000 2.000 2.200 1.880 2.080 5,000 9,920 1.9840 2.000 2.000 2.200 1.880 2.080 5,000 1.9840 0.00%
2019-04-02 0 2.000 1.880 2.200 - - 0 0 - 2.000 1.880 2.200 - - 0 - 0.00%
2019-04-01 0 2.000 1.880 2.200 - - 0 0 - 2.000 1.880 2.200 - - 0 - 0.00%
2019-03-29 0 2.000 1.830 2.200 - - 0 0 - 2.000 1.830 2.200 - - 0 - 0.00%
2019-03-28 0 2.000 1.810 2.200 - - 0 0 - 2.000 1.810 2.200 - - 0 - 0.00%
2019-03-27 0 2.000 1.800 2.190 - - 0 0 - 2.000 1.800 2.190 - - 0 - 0.00%
2019-03-26 0 2.000 2.000 2.200 - - 0 0 - 2.000 2.000 2.200 - - 0 - 0.00%
2019-03-25 0 2.000 1.850 2.180 2.000 2.000 3,000 6,000 2.0000 2.000 1.850 2.180 2.000 2.000 3,000 2.0000 -8.26%
2019-03-22 0 2.180 2.000 2.570 2.180 2.230 7,000 15,390 2.1986 2.180 2.000 2.570 2.180 2.230 7,000 2.1986 0.00%
2019-03-21 0 2.180 2.100 2.580 2.180 2.240 13,000 28,695 2.2073 2.180 2.100 2.580 2.180 2.240 13,000 2.2073 -2.24%
2019-03-20 0 2.230 2.180 2.230 2.180 2.230 27,500 60,985 2.2176 2.230 2.180 2.230 2.180 2.230 27,500 2.2176 0.00%
2019-03-19 0 2.230 2.230 2.580 2.180 2.230 3,500 7,705 2.2014 2.230 2.230 2.580 2.180 2.230 3,500 2.2014 0.00%
2019-03-18 0 2.230 2.230 2.520 2.100 2.230 44,500 96,495 2.1684 2.230 2.230 2.520 2.100 2.230 44,500 2.1684 2.29%
2019-03-15 0 2.180 2.010 2.180 - - 0 0 - 2.180 2.010 2.180 - - 0 - -2.24%
2019-03-14 0 2.230 2.150 2.470 2.180 2.520 49,500 121,155 2.4476 2.230 2.150 2.470 2.180 2.520 49,500 2.4476 3.72%
2019-03-13 0 2.150 2.150 2.520 - - 0 0 - 2.150 2.150 2.520 - - 0 - 0.00%
2019-03-12 0 2.150 2.150 2.460 2.100 2.110 1,000 2,105 2.1050 2.150 2.150 2.460 2.100 2.110 1,000 2.1050 2.38%
2019-03-11 0 2.100 1.900 2.340 2.000 2.100 2,000 4,230 2.1150 2.100 1.900 2.340 2.000 2.100 2,000 2.1150 5.00%
2019-03-08 0 2.000 1.840 2.200 2.000 2.000 232,000 464,000 2.0000 2.000 1.840 2.200 2.000 2.000 232,000 2.0000 -0.50%
2019-03-07 0 2.010 1.940 2.200 - - 0 0 - 2.010 1.940 2.200 - - 0 - 0.00%
2019-03-06 0 2.010 2.010 2.330 1.800 2.010 2,000 3,785 1.8925 2.010 2.010 2.330 1.800 2.010 2,000 1.8925 0.50%
2019-03-05 0 2.000 1.800 2.260 2.000 2.270 1,500 3,270 2.1800 2.000 1.800 2.260 2.000 2.270 1,500 2.1800 1.01%
2019-03-04 0 1.980 1.800 1.980 1.980 2.000 4,000 7,960 1.9900 1.980 1.800 1.980 1.980 2.000 4,000 1.9900 0.00%
2019-03-01 0 1.980 1.900 2.030 1.900 2.180 13,000 25,505 1.9619 1.980 1.900 2.030 1.900 2.180 13,000 1.9619 -5.71%
2019-02-28 0 2.100 1.800 2.120 1.990 2.100 1,000 2,045 2.0450 2.100 1.800 2.120 1.990 2.100 1,000 2.0450 5.53%
2019-02-27 0 1.990 1.920 2.050 1.910 2.080 3,000 5,935 1.9783 1.990 1.920 2.050 1.910 2.080 3,000 1.9783 4.19%
2019-02-26 0 1.910 1.910 1.990 1.900 2.040 36,000 69,475 1.9299 1.910 1.910 1.990 1.900 2.040 36,000 1.9299 -16.23%
2019-02-25 0 2.280 1.900 2.480 - - 0 0 - 2.280 1.900 2.480 - - 0 - 0.00%
2019-02-22 0 2.280 2.280 2.380 2.180 2.200 12,000 26,275 2.1896 2.280 2.280 2.380 2.180 2.200 12,000 2.1896 6.54%
2019-02-21 0 2.140 2.100 2.200 2.000 2.170 19,000 39,635 2.0861 2.140 2.100 2.200 2.000 2.170 19,000 2.0861 13.83%
2019-02-20 0 1.880 1.700 2.090 - - 0 0 - 1.880 1.700 2.090 - - 0 - 0.00%
2019-02-19 0 1.880 1.760 2.090 - - 0 0 - 1.880 1.760 2.090 - - 0 - 0.00%
2019-02-18 0 1.880 1.700 2.050 1.880 1.880 500 940 1.8800 1.880 1.700 2.050 1.880 1.880 500 1.8800 2.17%
2019-02-15 0 1.840 1.840 2.190 - - 0 0 - 1.840 1.840 2.190 - - 0 - 0.00%
2019-02-14 0 1.840 1.820 2.170 1.840 2.080 4,000 7,710 1.9275 1.840 1.820 2.170 1.840 2.080 4,000 1.9275 -6.60%
2019-02-13 0 1.970 1.880 1.970 1.950 1.970 1,000 1,960 1.9600 1.970 1.880 1.970 1.950 1.970 1,000 1.9600 6.49%
2019-02-12 0 1.850 1.650 1.980 - - 0 0 - 1.850 1.650 1.980 - - 0 - 0.00%
2019-02-11 0 1.850 1.650 1.880 - - 0 0 - 1.850 1.650 1.880 - - 0 - 0.00%
2019-02-08 0 1.850 1.650 1.880 - - 0 0 - 1.850 1.650 1.880 - - 0 - 0.00%
2019-02-04 0 1.850 1.650 1.870 - - 0 0 - 1.850 1.650 1.870 - - 0 - 0.00%
2019-02-01 0 1.850 1.650 1.880 - - 0 0 - 1.850 1.650 1.880 - - 0 - 0.00%
2019-01-31 0 1.850 1.700 1.850 1.840 1.850 56,000 103,540 1.8489 1.850 1.700 1.850 1.840 1.850 56,000 1.8489 10.12%
2019-01-30 0 1.680 1.680 1.780 1.680 1.760 59,000 103,200 1.7492 1.680 1.680 1.780 1.680 1.760 59,000 1.7492 -6.15%
2019-01-29 0 1.790 1.670 1.790 1.550 1.790 15,500 25,965 1.6752 1.790 1.670 1.790 1.550 1.790 15,500 1.6752 0.00%
2019-01-28 0 1.790 1.500 1.800 - - 0 0 - 1.790 1.500 1.800 - - 0 - 0.00%
2019-01-25 0 1.790 1.500 1.800 - - 0 0 - 1.790 1.500 1.800 - - 0 - 0.00%
2019-01-24 0 1.790 1.540 1.800 - - 150 225 1.5000 1.790 1.540 1.800 - - 150 1.5000 0.00%
2019-01-23 0 1.790 1.560 1.790 - - 0 0 - 1.790 1.560 1.790 - - 0 - 0.00%
2019-01-22 0 1.790 1.520 1.790 - - 0 0 - 1.790 1.520 1.790 - - 0 - 0.00%
2019-01-21 0 1.790 1.510 1.790 - - 0 0 - 1.790 1.510 1.790 - - 0 - 0.00%
2019-01-18 0 1.790 1.500 1.880 - - 0 0 - 1.790 1.500 1.880 - - 0 - 0.00%
2019-01-17 0 1.790 1.500 1.790 1.800 1.800 1,000 1,800 1.8000 1.790 1.500 1.790 1.800 1.800 1,000 1.8000 5.92%
2019-01-16 0 1.690 1.500 1.810 - - 0 0 - 1.690 1.500 1.810 - - 0 - 0.00%
2019-01-15 0 1.690 1.500 1.810 - - 0 0 - 1.690 1.500 1.810 - - 0 - 0.00%
2019-01-14 0 1.690 1.500 1.800 - - 0 0 - 1.690 1.500 1.800 - - 0 - 0.00%
2019-01-11 0 1.690 1.500 1.790 1.450 1.690 4,500 6,885 1.5300 1.690 1.500 1.790 1.450 1.690 4,500 1.5300 6.96%
2019-01-10 0 1.580 1.450 1.690 - - 0 0 - 1.580 1.450 1.690 - - 0 - 0.00%
2019-01-09 0 1.580 1.450 1.690 - - 0 0 - 1.580 1.450 1.690 - - 0 - 0.00%
2019-01-08 0 1.580 1.450 1.690 - - 0 0 - 1.580 1.450 1.690 - - 0 - 0.00%
2019-01-07 0 1.580 1.470 1.690 - - 0 0 - 1.580 1.470 1.690 - - 0 - 0.00%
2019-01-04 0 1.580 1.450 1.690 - - 0 0 - 1.580 1.450 1.690 - - 0 - 0.00%
2019-01-03 0 1.580 1.580 1.720 1.460 1.580 23,500 34,430 1.4651 1.580 1.580 1.720 1.460 1.580 23,500 1.4651 6.76%
2019-01-02 0 1.480 1.460 1.580 1.480 1.480 2,000 2,960 1.4800 1.480 1.460 1.580 1.480 1.480 2,000 1.4800 0.00%
2018-12-31 0 1.480 1.450 1.580 - - 0 0 - 1.480 1.450 1.580 - - 0 - 0.00%
2018-12-28 0 1.480 1.480 1.690 1.480 1.480 2,000 2,990 1.4950 1.480 1.480 1.690 1.480 1.480 2,000 1.4950 -6.33%
2018-12-27 0 1.580 1.540 1.820 - - 0 0 - 1.580 1.540 1.820 - - 0 - 0.00%
2018-12-24 0 1.580 1.580 1.770 1.570 1.580 4,000 6,305 1.5763 1.580 1.580 1.770 1.570 1.580 4,000 1.5763 -1.86%
2018-12-21 0 1.610 1.540 1.770 - - 0 0 - 1.610 1.540 1.770 - - 0 - 0.00%
2018-12-20 0 1.610 1.550 1.650 1.510 1.610 5,000 7,770 1.5540 1.610 1.550 1.650 1.510 1.610 5,000 1.5540 -3.59%
2018-12-19 0 1.670 1.500 1.770 - - 0 0 - 1.670 1.500 1.770 - - 0 - 0.00%
2018-12-18 0 1.670 1.590 1.770 1.670 1.680 2,000 3,345 1.6725 1.670 1.590 1.770 1.670 1.680 2,000 1.6725 -0.60%
2018-12-17 0 1.680 1.670 2.100 1.680 1.680 500 840 1.6800 1.680 1.670 2.100 1.680 1.680 500 1.6800 -5.62%
2018-12-14 0 1.780 1.770 2.100 1.770 1.780 6,000 10,655 1.7758 1.780 1.770 2.100 1.770 1.780 6,000 1.7758 0.56%
2018-12-13 0 1.770 1.770 1.820 1.720 1.720 4,000 6,880 1.7200 1.770 1.770 1.820 1.720 1.720 4,000 1.7200 -2.75%
2018-12-12 0 1.820 1.720 2.100 - - 0 0 - 1.820 1.720 2.100 - - 0 - 0.00%
2018-12-11 0 1.820 1.720 2.100 - - 0 0 - 1.820 1.720 2.100 - - 0 - 0.00%
2018-12-10 0 1.820 1.600 2.100 - - 0 0 - 1.820 1.600 2.100 - - 0 - 0.00%
2018-12-07 0 1.820 1.580 1.820 - - 0 0 - 1.820 1.580 1.820 - - 0 - -1.09%
2018-12-06 0 1.840 1.650 1.840 - - 0 0 - 1.840 1.650 1.840 - - 0 - 0.00%
2018-12-05 0 1.840 1.580 2.190 - - 0 0 - 1.840 1.580 2.190 - - 0 - 0.00%
2018-12-04 0 1.840 1.580 2.190 - - 0 0 - 1.840 1.580 2.190 - - 0 - 0.00%
2018-12-03 0 1.840 1.650 2.000 - - 0 0 - 1.840 1.650 2.000 - - 0 - 0.00%
2018-11-30 0 1.840 1.580 1.900 - - 0 0 - 1.840 1.580 1.900 - - 0 - 0.00%
2018-11-29 0 1.840 1.700 2.190 - - 0 0 - 1.840 1.700 2.190 - - 0 - 0.00%
2018-11-28 0 1.840 1.720 2.190 - - 0 0 - 1.840 1.720 2.190 - - 0 - 0.00%
2018-11-27 0 1.840 1.740 1.840 - - 0 0 - 1.840 1.740 1.840 - - 0 - -1.08%
2018-11-26 0 1.860 1.700 1.860 - - 0 0 - 1.860 1.700 1.860 - - 0 - -2.11%
2018-11-23 0 1.900 1.710 2.090 - - 0 0 - 1.900 1.710 2.090 - - 0 - 0.00%
2018-11-22 0 1.900 1.820 2.090 1.900 1.900 40,000 76,000 1.9000 1.900 1.820 2.090 1.900 1.900 40,000 1.9000 -4.04%
2018-11-21 0 1.980 1.710 2.090 - - 0 0 - 1.980 1.710 2.090 - - 0 - 0.00%
2018-11-20 0 1.980 1.710 2.000 - - 0 0 - 1.980 1.710 2.000 - - 0 - 0.00%
2018-11-19 0 1.980 1.820 1.990 1.820 1.990 7,500 14,375 1.9167 1.980 1.820 1.990 1.820 1.990 7,500 1.9167 9.39%
2018-11-16 0 1.810 1.700 1.880 1.550 1.810 30,000 51,475 1.7158 1.810 1.700 1.880 1.550 1.810 30,000 1.7158 -4.74%
2018-11-15 0 1.900 1.800 1.950 1.690 1.900 72,500 128,200 1.7683 1.900 1.800 1.950 1.690 1.900 72,500 1.7683 0.53%
2018-11-14 0 1.890 1.700 1.940 - - 0 0 - 1.890 1.700 1.940 - - 0 - 0.00%
2018-11-13 0 1.890 1.890 1.940 1.680 1.890 7,500 12,900 1.7200 1.890 1.890 1.940 1.680 1.890 7,500 1.7200 6.78%
2018-11-12 0 1.770 1.720 1.940 1.770 1.770 500 885 1.7700 1.770 1.720 1.940 1.770 1.770 500 1.7700 0.00%
2018-11-09 0 1.770 1.770 1.900 1.750 1.900 41,000 77,750 1.8963 1.770 1.770 1.900 1.750 1.900 41,000 1.8963 -9.69%
2018-11-08 0 1.960 1.800 1.960 - - 0 0 - 1.960 1.800 1.960 - - 0 - 0.00%
2018-11-07 0 1.960 1.730 1.960 - - 0 0 - 1.960 1.730 1.960 - - 0 - 0.00%
2018-11-06 0 1.960 1.960 2.000 1.960 1.970 3,500 6,870 1.9629 1.960 1.960 2.000 1.960 1.970 3,500 1.9629 0.51%
2018-11-05 0 1.950 1.790 2.000 - - 0 0 - 1.950 1.790 2.000 - - 0 - 0.00%
2018-11-02 0 1.950 1.950 2.000 1.870 1.880 22,500 42,275 1.8789 1.950 1.950 2.000 1.870 1.880 22,500 1.8789 3.72%
2018-11-01 0 1.880 1.700 2.000 1.880 1.880 500 940 1.8800 1.880 1.700 2.000 1.880 1.880 500 1.8800 1.62%
2018-10-31 0 1.850 1.800 1.900 1.850 1.880 1,000 1,865 1.8650 1.850 1.800 1.900 1.850 1.880 1,000 1.8650 2.78%
2018-10-30 0 1.800 1.800 1.900 - - 0 0 - 1.800 1.800 1.900 - - 0 - 0.00%
2018-10-29 0 1.800 1.800 1.990 1.800 1.810 8,000 14,435 1.8044 1.800 1.800 1.990 1.800 1.810 8,000 1.8044 -5.26%
2018-10-26 0 1.900 1.820 1.900 - - 0 0 - 1.900 1.820 1.900 - - 0 - 0.00%
2018-10-25 0 1.900 1.820 1.900 1.900 1.900 6,000 11,400 1.9000 1.900 1.820 1.900 1.900 1.900 6,000 1.9000 -5.00%
2018-10-24 0 2.000 1.900 2.000 2.000 2.000 1,500 3,000 2.0000 2.000 1.900 2.000 2.000 2.000 1,500 2.0000 -8.26%
2018-10-23 0 2.180 1.820 2.240 - - 0 0 - 2.180 1.820 2.240 - - 0 - 0.00%
2018-10-22 0 2.180 1.960 2.250 2.180 2.180 500 1,090 2.1800 2.180 1.960 2.250 2.180 2.180 500 2.1800 11.22%
2018-10-19 0 1.960 1.850 2.200 - - 0 0 - 1.960 1.850 2.200 - - 0 - 0.00%
2018-10-18 0 1.960 1.830 2.240 - - 0 0 - 1.960 1.830 2.240 - - 0 - 0.00%
2018-10-16 0 1.960 1.850 2.240 - - 0 0 - 1.960 1.850 2.240 - - 0 - 0.00%
2018-10-15 0 1.960 1.890 2.240 - - 0 0 - 1.960 1.890 2.240 - - 0 - 0.00%
2018-10-12 0 1.960 1.960 2.240 1.900 1.900 25,000 47,500 1.9000 1.960 1.960 2.240 1.900 1.900 25,000 1.9000 -2.49%
2018-10-11 0 2.010 1.900 2.010 - - 0 0 - 2.010 1.900 2.010 - - 0 - 0.00%
2018-10-10 0 2.010 1.810 2.240 2.010 2.010 10,000 20,100 2.0100 2.010 1.810 2.240 2.010 2.010 10,000 2.0100 0.00%
2018-10-09 0 2.010 2.000 2.240 - - 0 0 - 2.010 2.000 2.240 - - 0 - 0.00%
2018-10-08 0 2.010 1.920 2.240 - - 0 0 - 2.010 1.920 2.240 - - 0 - 0.00%
2018-10-05 0 2.010 2.010 2.240 - - 0 0 - 2.010 2.010 2.240 - - 0 - 0.50%
2018-10-04 0 2.000 1.920 2.240 - - 0 0 - 2.000 1.920 2.240 - - 0 - 0.00%
2018-10-03 0 2.000 1.920 2.240 - - 0 0 - 2.000 1.920 2.240 - - 0 - 0.00%
2018-10-02 0 2.000 1.930 2.240 2.000 2.000 15,000 30,000 2.0000 2.000 1.930 2.240 2.000 2.000 15,000 2.0000 0.00%
2018-09-28 0 2.000 1.910 2.230 1.920 2.110 2,000 4,030 2.0150 2.000 1.910 2.230 1.920 2.110 2,000 2.0150 -1.48%
2018-09-27 0 2.030 2.030 2.180 2.020 2.020 500 1,010 2.0200 2.030 2.030 2.180 2.020 2.020 500 2.0200 -7.31%
2018-09-26 0 2.190 2.020 2.190 - - 0 0 - 2.190 2.020 2.190 - - 0 - 0.00%
2018-09-24 0 2.190 2.080 2.230 - - 0 0 - 2.190 2.080 2.230 - - 0 - 0.00%
2018-09-21 0 2.190 2.100 2.250 - - 0 0 - 2.190 2.100 2.250 - - 0 - 0.00%
2018-09-20 0 2.190 2.160 2.200 2.100 2.190 20,000 43,230 2.1615 2.190 2.160 2.200 2.100 2.190 20,000 2.1615 -2.23%
2018-09-19 0 2.240 2.100 2.250 - - 0 0 - 2.240 2.100 2.250 - - 0 - 0.00%
2018-09-18 0 2.240 2.060 2.240 - - 0 0 - 2.240 2.060 2.240 - - 0 - 0.00%
2018-09-17 0 2.240 2.020 2.250 2.240 2.250 6,500 14,580 2.2431 2.240 2.020 2.250 2.240 2.250 6,500 2.2431 -0.44%
2018-09-14 0 2.250 2.080 2.250 - - 4,000 9,000 2.2500 2.250 2.080 2.250 - - 4,000 2.2500 -5.06%
2018-09-13 0 2.370 2.250 2.380 2.240 2.380 5,000 11,610 2.3220 2.370 2.250 2.380 2.240 2.380 5,000 2.3220 -0.42%
2018-09-12 0 2.380 2.080 2.380 - - 0 0 - 2.380 2.080 2.380 - - 0 - -0.42%
2018-09-11 0 2.390 2.080 2.480 - - 0 0 - 2.390 2.080 2.480 - - 0 - 0.00%
2018-09-10 0 2.390 2.080 2.480 - - 0 0 - 2.390 2.080 2.480 - - 0 - 0.00%
2018-09-07 0 2.390 2.080 2.500 - - 0 0 - 2.390 2.080 2.500 - - 0 - 0.00%
2018-09-06 0 2.390 2.130 2.420 2.380 2.390 17,000 40,520 2.3835 2.390 2.130 2.420 2.380 2.390 17,000 2.3835 -2.45%
2018-09-05 0 2.450 2.160 2.450 - - 0 0 - 2.450 2.160 2.450 - - 0 - -2.00%
2018-09-04 0 2.500 2.160 2.500 - - 0 0 - 2.500 2.160 2.500 - - 0 - 0.00%
2018-09-03 0 2.500 2.160 2.590 - - 0 0 - 2.500 2.160 2.590 - - 0 - 0.00%
2018-08-31 0 2.500 1.950 2.500 - - 0 0 - 2.500 1.950 2.500 - - 0 - 0.00%
2018-08-30 0 2.500 2.020 2.500 - - 0 0 - 2.500 2.020 2.500 - - 0 - 0.00%
2018-08-29 0 2.500 2.180 2.500 - - 0 0 - 2.500 2.180 2.500 - - 0 - 0.00%
2018-08-28 0 2.500 2.190 2.500 - - 0 0 - 2.500 2.190 2.500 - - 0 - 0.00%
2018-08-27 0 2.500 2.190 2.500 1.920 2.500 1,500 3,460 2.3067 2.500 2.190 2.500 1.920 2.500 1,500 2.3067 0.00%
2018-08-24 0 2.500 2.250 2.500 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2018-08-23 0 2.500 2.210 2.500 - - 0 0 - 2.500 2.210 2.500 - - 0 - 0.00%
2018-08-22 0 2.500 2.440 3.240 2.220 2.500 1,000 2,360 2.3600 2.500 2.440 3.240 2.220 2.500 1,000 2.3600 4.17%
2018-08-21 0 2.400 2.210 2.750 - - 0 0 - 2.400 2.210 2.750 - - 0 - 0.00%
2018-08-20 0 2.400 2.210 2.750 - - 0 0 - 2.400 2.210 2.750 - - 0 - 0.00%
2018-08-17 0 2.400 2.210 2.990 - - 0 0 - 2.400 2.210 2.990 - - 0 - 0.00%
2018-08-16 0 2.400 2.170 2.730 - - 0 0 - 2.400 2.170 2.730 - - 0 - 0.00%
2018-08-15 0 2.400 2.170 2.740 - - 0 0 - 2.400 2.170 2.740 - - 0 - 0.00%
2018-08-14 0 2.400 2.180 2.750 - - 0 0 - 2.400 2.180 2.750 - - 0 - 0.00%
2018-08-13 0 2.400 2.210 2.700 - - 0 0 - 2.400 2.210 2.700 - - 0 - 0.00%
2018-08-10 0 2.400 2.160 2.500 2.400 2.400 18,500 44,400 2.4000 2.400 2.160 2.500 2.400 2.400 18,500 2.4000 0.00%
2018-08-09 0 2.400 2.400 2.600 2.400 2.400 160,000 384,000 2.4000 2.400 2.400 2.600 2.400 2.400 160,000 2.4000 0.00%
2018-08-08 0 2.400 2.400 2.450 2.400 2.450 114,500 275,330 2.4046 2.400 2.400 2.450 2.400 2.450 114,500 2.4046 -2.04%
2018-08-07 0 2.450 2.400 2.700 - - 0 0 - 2.450 2.400 2.700 - - 0 - 0.00%
2018-08-06 0 2.450 2.400 2.500 2.450 2.460 8,500 20,855 2.4535 2.450 2.400 2.500 2.450 2.460 8,500 2.4535 1.24%
2018-08-03 0 2.420 2.400 2.700 - - 0 0 - 2.420 2.400 2.700 - - 0 - 0.00%
2018-08-02 0 2.420 2.400 2.470 - - 0 0 - 2.420 2.400 2.470 - - 0 - 0.00%
2018-08-01 0 2.420 2.400 2.650 - - 0 0 - 2.420 2.400 2.650 - - 0 - 0.00%
2018-07-31 0 2.420 2.420 2.800 - - 0 0 - 2.420 2.420 2.800 - - 0 - 0.83%
2018-07-30 0 2.400 2.400 2.500 2.400 2.400 1,000 2,400 2.4000 2.400 2.400 2.500 2.400 2.400 1,000 2.4000 0.42%
2018-07-27 0 2.390 2.250 2.500 2.390 2.390 1,000 2,390 2.3900 2.390 2.250 2.500 2.390 2.390 1,000 2.3900 0.00%
2018-07-26 0 2.390 2.210 2.500 - - 0 0 - 2.390 2.210 2.500 - - 0 - 0.00%
2018-07-25 0 2.390 2.340 2.390 2.300 2.400 7,000 16,625 2.3750 2.390 2.340 2.390 2.300 2.400 7,000 2.3750 7.66%
2018-07-24 0 2.220 2.220 2.400 2.200 2.200 10,000 22,000 2.2000 2.220 2.220 2.400 2.200 2.200 10,000 2.2000 -7.50%
2018-07-23 0 2.400 2.260 2.700 - - 0 0 - 2.400 2.260 2.700 - - 0 - 0.00%
2018-07-20 0 2.400 2.260 2.700 - - 0 0 - 2.400 2.260 2.700 - - 0 - 0.00%
2018-07-19 0 2.400 2.260 2.700 - - 0 0 - 2.400 2.260 2.700 - - 0 - 0.00%
2018-07-18 0 2.400 2.290 2.780 - - 0 0 - 2.400 2.290 2.780 - - 0 - 0.00%
2018-07-17 0 2.400 2.280 2.770 2.400 2.400 500 1,200 2.4000 2.400 2.280 2.770 2.400 2.400 500 2.4000 -3.23%
2018-07-16 0 2.480 2.250 2.710 - - 0 0 - 2.480 2.250 2.710 - - 0 - 0.00%
2018-07-13 0 2.480 2.480 2.690 - - 0 0 - 2.480 2.480 2.690 - - 0 - 2.90%
2018-07-12 0 2.410 2.400 2.680 2.410 2.500 9,000 21,780 2.4200 2.410 2.400 2.680 2.410 2.500 9,000 2.4200 0.00%
2018-07-11 0 2.410 2.300 2.690 2.280 2.670 16,000 37,975 2.3734 2.410 2.300 2.690 2.280 2.670 16,000 2.3734 -10.41%
2018-07-10 0 2.690 2.360 2.700 2.200 2.700 12,000 29,855 2.4879 2.690 2.360 2.700 2.200 2.700 12,000 2.4879 -0.37%
2018-07-09 0 2.700 2.360 2.900 2.330 2.700 2,500 6,195 2.4780 2.700 2.360 2.900 2.330 2.700 2,500 2.4780 -7.22%
2018-07-06 0 2.910 2.610 2.910 - - 0 0 - 2.910 2.610 2.910 - - 0 - -3.00%
2018-07-05 0 3.000 2.410 3.000 - - 0 0 - 3.000 2.410 3.000 - - 0 - 0.00%
2018-07-04 0 3.000 2.420 3.100 - - 0 0 - 3.000 2.420 3.100 - - 0 - 0.00%
2018-07-03 0 3.000 2.390 3.130 - - 0 0 - 3.000 2.390 3.130 - - 0 - 0.00%
2018-06-29 0 3.000 2.600 3.000 3.000 3.000 1,000 3,000 3.0000 3.000 2.600 3.000 3.000 3.000 1,000 3.0000 6.76%
2018-06-28 0 2.810 2.510 3.060 - - 0 0 - 2.810 2.510 3.060 - - 0 - 0.00%
2018-06-27 0 2.810 2.390 3.090 - - 0 0 - 2.810 2.390 3.090 - - 0 - 0.00%
2018-06-26 0 2.810 2.520 3.100 - - 0 0 - 2.810 2.520 3.100 - - 0 - 0.00%
2018-06-25 0 2.810 2.500 3.100 - - 0 0 - 2.810 2.500 3.100 - - 0 - 0.00%
2018-06-22 0 2.810 2.760 3.100 - - 0 0 - 2.810 2.760 3.100 - - 0 - 0.00%
2018-06-21 0 2.810 2.600 3.120 - - 0 0 - 2.810 2.600 3.120 - - 0 - 0.00%
2018-06-20 0 2.810 2.810 3.100 2.810 2.810 1,000 2,810 2.8100 2.810 2.810 3.100 2.810 2.810 1,000 2.8100 -6.33%
2018-06-19 0 3.000 2.550 3.000 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2018-06-15 0 3.000 2.920 3.000 - - 0 0 - 3.000 2.920 3.000 - - 0 - 0.00%
2018-06-14 0 3.000 2.970 3.330 3.000 3.000 10,500 31,500 3.0000 3.000 2.970 3.330 3.000 3.000 10,500 3.0000 0.00%
2018-06-13 0 3.000 2.940 3.000 2.990 3.010 76,000 227,940 2.9992 3.000 2.940 3.000 2.990 3.010 76,000 2.9992 0.00%
2018-06-12 0 3.000 2.960 3.100 2.890 3.010 98,500 290,620 2.9505 3.000 2.960 3.100 2.890 3.010 98,500 2.9505 0.67%
2018-06-11 0 2.980 2.750 3.000 2.800 2.980 52,000 145,960 2.8069 2.980 2.750 3.000 2.800 2.980 52,000 2.8069 -0.67%
2018-06-08 0 3.000 2.570 3.250 - - 0 0 - 3.000 2.570 3.250 - - 0 - 0.00%
2018-06-07 0 3.000 2.650 3.370 3.000 3.000 500 1,500 3.0000 3.000 2.650 3.370 3.000 3.000 500 3.0000 -1.64%
2018-06-06 0 3.050 2.610 3.290 - - 0 0 - 3.050 2.610 3.290 - - 0 - 0.00%
2018-06-05 0 3.050 3.060 3.350 2.800 2.840 48,000 134,600 2.8042 3.050 3.060 3.350 2.800 2.840 48,000 2.8042 -8.41%
2018-06-04 0 3.330 2.840 3.380 2.900 3.330 2,500 7,565 3.0260 3.330 2.840 3.380 2.900 3.330 2,500 3.0260 2.78%
2018-06-01 0 3.240 2.850 3.240 - - 0 0 - 3.240 2.850 3.240 - - 0 - -0.31%
2018-05-31 0 3.250 2.660 3.250 2.790 3.330 52,500 147,515 2.8098 3.250 2.660 3.250 2.790 3.330 52,500 2.8098 10.54%
2018-05-30 0 2.940 2.430 3.330 - - 0 0 - 2.940 2.430 3.330 - - 0 - 0.00%
2018-05-29 0 2.940 2.630 3.100 2.530 2.940 1,000 2,735 2.7350 2.940 2.630 3.100 2.530 2.940 1,000 2.7350 0.00%
2018-05-28 0 2.940 2.510 3.330 - - 0 0 - 2.940 2.510 3.330 - - 0 - 0.00%
2018-05-25 0 2.940 2.510 3.330 - - 0 0 - 2.940 2.510 3.330 - - 0 - 0.00%
2018-05-24 0 2.940 2.510 3.330 - - 0 0 - 2.940 2.510 3.330 - - 0 - 0.00%
2018-05-23 0 2.940 2.530 3.150 - - 0 0 - 2.940 2.530 3.150 - - 0 - 0.00%
2018-05-21 0 2.940 2.800 3.320 - - 0 0 - 2.940 2.800 3.320 - - 0 - 0.00%
2018-05-18 0 2.940 2.800 2.940 2.940 2.940 9,000 26,460 2.9400 2.940 2.800 2.940 2.940 2.940 9,000 2.9400 2.08%
2018-05-17 0 2.880 2.800 2.880 2.880 2.880 500 1,440 2.8800 2.880 2.800 2.880 2.880 2.880 500 2.8800 2.86%
2018-05-16 0 2.800 2.800 2.950 2.520 2.520 500 1,260 2.5200 2.800 2.800 2.950 2.520 2.520 500 2.5200 -3.45%
2018-05-15 0 2.900 2.510 3.200 - - 0 0 - 2.900 2.510 3.200 - - 0 - 0.00%
2018-05-14 0 2.900 2.510 3.200 - - 0 0 - 2.900 2.510 3.200 - - 0 - 0.00%
2018-05-11 0 2.900 2.750 3.200 2.500 2.900 13,000 33,770 2.5977 2.900 2.750 3.200 2.500 2.900 13,000 2.5977 -3.01%
2018-05-10 0 2.990 2.520 3.190 - - 0 0 - 2.990 2.520 3.190 - - 0 - 0.00%
2018-05-09 0 2.990 2.540 3.150 - - 0 0 - 2.990 2.540 3.150 - - 0 - 0.00%
2018-05-08 0 2.990 2.700 2.990 3.000 3.000 500 1,500 3.0000 2.990 2.700 2.990 3.000 3.000 500 3.0000 3.82%
2018-05-07 0 2.880 2.880 3.050 2.550 2.740 3,500 9,495 2.7129 2.880 2.880 3.050 2.550 2.740 3,500 2.7129 4.73%
2018-05-04 0 2.750 2.440 3.250 - - 0 0 - 2.750 2.440 3.250 - - 0 - 0.00%
2018-05-03 0 2.750 2.430 3.250 - - 0 0 - 2.750 2.430 3.250 - - 0 - 0.00%
2018-05-02 0 2.750 2.700 3.250 2.620 2.750 15,500 41,260 2.6619 2.750 2.700 3.250 2.620 2.750 15,500 2.6619 -0.36%
2018-04-30 0 2.760 2.440 2.950 - - 0 0 - 2.760 2.440 2.950 - - 0 - 0.00%
2018-04-27 0 2.760 2.420 2.900 - - 0 0 - 2.760 2.420 2.900 - - 0 - 0.00%
2018-04-26 0 2.760 2.420 2.950 - - 0 0 - 2.760 2.420 2.950 - - 0 - 0.00%
2018-04-25 0 2.760 2.430 2.950 - - 0 0 - 2.760 2.430 2.950 - - 0 - 0.00%
2018-04-24 0 2.760 2.760 3.030 2.420 2.620 5,500 14,310 2.6018 2.760 2.760 3.030 2.420 2.620 5,500 2.6018 -3.50%
2018-04-23 0 2.860 2.770 3.050 2.860 2.860 3,000 8,580 2.8600 2.860 2.770 3.050 2.860 2.860 3,000 2.8600 0.00%
2018-04-20 0 2.860 2.860 3.130 2.860 2.940 6,500 18,910 2.9092 2.860 2.860 3.130 2.860 2.940 6,500 2.9092 -2.72%
2018-04-19 0 2.940 2.430 2.940 2.990 2.990 1,000 2,990 2.9900 2.940 2.430 2.940 2.990 2.990 1,000 2.9900 -2.65%
2018-04-18 0 3.020 2.420 3.290 - - 0 0 - 3.020 2.420 3.290 - - 0 - 0.00%
2018-04-17 0 3.020 2.440 3.200 - - 0 0 - 3.020 2.440 3.200 - - 0 - 0.00%
2018-04-16 0 3.020 2.470 3.290 - - 0 0 - 3.020 2.470 3.290 - - 0 - 0.00%
2018-04-13 0 3.020 2.770 3.290 - - 0 0 - 3.020 2.770 3.290 - - 0 - 0.00%
2018-04-12 0 3.020 2.430 3.290 - - 0 0 - 3.020 2.430 3.290 - - 0 - 0.00%
2018-04-11 0 3.020 2.730 3.020 3.020 3.020 2,500 7,550 3.0200 3.020 2.730 3.020 3.020 3.020 2,500 3.0200 -0.33%
2018-04-10 0 3.030 2.960 3.100 3.030 3.030 3,000 9,090 3.0300 3.030 2.960 3.100 3.030 3.030 3,000 3.0300 -2.26%
2018-04-09 0 3.100 2.690 3.280 - - 0 0 - 3.100 2.690 3.280 - - 0 - 0.00%
2018-04-06 0 3.100 2.800 3.280 - - 0 0 - 3.100 2.800 3.280 - - 0 - 0.00%
2018-04-04 0 3.100 2.710 3.100 3.110 3.110 1,000 3,110 3.1100 3.100 2.710 3.100 3.110 3.110 1,000 3.1100 -0.32%
2018-04-03 0 3.110 2.810 3.220 3.110 3.120 105,500 328,130 3.1102 3.110 2.810 3.220 3.110 3.120 105,500 3.1102 -3.42%
2018-03-29 0 3.220 3.180 3.290 3.140 3.420 8,000 26,375 3.2969 3.220 3.180 3.290 3.140 3.420 8,000 3.2969 3.21%
2018-03-28 0 3.120 2.920 3.390 - - 0 0 - 3.120 2.920 3.390 - - 0 - 0.00%
2018-03-27 0 3.120 3.110 3.120 - - 0 0 - 3.120 3.110 3.120 - - 0 - -0.32%
2018-03-26 0 3.130 3.130 3.150 - - 0 0 - 3.130 3.130 3.150 - - 0 - 0.32%
2018-03-23 0 3.120 3.110 3.280 3.120 3.280 1,000 3,200 3.2000 3.120 3.110 3.280 3.120 3.280 1,000 3.2000 -4.88%
2018-03-22 0 3.280 3.120 3.280 - - 0 0 - 3.280 3.120 3.280 - - 0 - 0.00%
2018-03-21 0 3.280 3.110 3.400 - - 0 0 - 3.280 3.110 3.400 - - 0 - 0.00%
2018-03-20 0 3.280 3.110 3.280 3.280 3.280 2,500 8,200 3.2800 3.280 3.110 3.280 3.280 3.280 2,500 3.2800 0.00%
2018-03-19 0 3.280 3.280 3.320 3.280 3.300 2,000 6,590 3.2950 3.280 3.280 3.320 3.280 3.300 2,000 3.2950 2.18%
2018-03-16 0 3.210 3.210 3.280 3.200 3.290 4,000 12,935 3.2338 3.210 3.210 3.280 3.200 3.290 4,000 3.2338 -2.73%
2018-03-15 0 3.300 3.160 3.320 - - 0 0 - 3.300 3.160 3.320 - - 0 - 0.00%
2018-03-14 0 3.300 3.300 3.320 3.150 3.280 42,500 134,160 3.1567 3.300 3.300 3.320 3.150 3.280 42,500 3.1567 0.00%
2018-03-13 0 3.300 3.280 3.320 - - 0 0 - 3.300 3.280 3.320 - - 0 - 0.00%
2018-03-12 0 3.300 3.270 3.340 3.270 3.540 39,500 132,600 3.3570 3.300 3.270 3.340 3.270 3.540 39,500 3.3570 3.12%
2018-03-09 0 3.200 3.200 3.260 3.200 3.280 55,500 181,100 3.2631 3.200 3.200 3.260 3.200 3.280 55,500 3.2631 0.00%
2018-03-08 0 3.200 3.200 3.300 3.130 3.180 1,500 4,745 3.1633 3.200 3.200 3.300 3.130 3.180 1,500 3.1633 0.00%
2018-03-07 0 3.200 3.180 3.300 - - 0 0 - 3.200 3.180 3.300 - - 0 - 0.00%
2018-03-06 0 3.200 3.150 3.200 3.110 3.280 6,500 20,415 3.1408 3.200 3.150 3.200 3.110 3.280 6,500 3.1408 -3.03%
2018-03-05 0 3.300 3.100 3.350 - - 0 0 - 3.300 3.100 3.350 - - 0 - 0.00%
2018-03-02 0 3.300 3.100 3.330 - - 0 0 - 3.300 3.100 3.330 - - 0 - 0.00%
2018-03-01 0 3.300 3.100 3.310 - - 0 0 - 3.300 3.100 3.310 - - 0 - 0.00%
2018-02-28 0 3.300 3.300 3.360 3.100 3.100 1,000 3,100 3.1000 3.300 3.300 3.360 3.100 3.100 1,000 3.1000 6.45%
2018-02-27 0 3.100 3.100 3.250 3.100 3.100 5,000 15,500 3.1000 3.100 3.100 3.250 3.100 3.100 5,000 3.1000 -0.64%
2018-02-26 0 3.120 3.110 3.200 - - 0 0 - 3.120 3.110 3.200 - - 0 - 0.00%
2018-02-23 0 3.120 3.120 3.200 3.110 3.110 2,000 6,220 3.1100 3.120 3.120 3.200 3.110 3.110 2,000 3.1100 -0.95%
2018-02-22 0 3.150 3.110 3.240 - - 0 0 - 3.150 3.110 3.240 - - 0 - 0.00%
2018-02-21 0 3.150 3.100 3.240 3.150 3.160 5,000 15,760 3.1520 3.150 3.100 3.240 3.150 3.160 5,000 3.1520 -0.63%
2018-02-20 0 3.170 3.110 3.200 3.160 3.170 22,000 69,530 3.1605 3.170 3.110 3.200 3.160 3.170 22,000 3.1605 -0.63%
2018-02-15 0 3.190 3.050 3.240 - - 0 0 - 3.190 3.050 3.240 - - 0 - 0.00%
2018-02-14 0 3.190 3.000 3.190 3.190 3.190 2,000 6,380 3.1900 3.190 3.000 3.190 3.190 3.190 2,000 3.1900 0.95%
2018-02-13 0 3.160 3.020 3.200 - - 0 0 - 3.160 3.020 3.200 - - 0 - 0.00%
2018-02-12 0 3.160 3.110 3.160 3.100 3.170 27,000 84,715 3.1376 3.160 3.110 3.160 3.100 3.170 27,000 3.1376 1.94%
2018-02-09 0 3.100 3.050 3.160 3.100 3.100 10,500 32,550 3.1000 3.100 3.050 3.160 3.100 3.100 10,500 3.1000 -2.52%
2018-02-08 0 3.180 3.110 3.300 3.090 3.180 18,500 58,350 3.1541 3.180 3.110 3.300 3.090 3.180 18,500 3.1541 4.26%
2018-02-07 0 3.050 3.000 3.100 3.050 3.190 49,000 154,150 3.1459 3.050 3.000 3.100 3.050 3.190 49,000 3.1459 -3.79%
2018-02-06 0 3.170 3.160 3.210 3.170 3.290 4,000 12,800 3.2000 3.170 3.160 3.210 3.170 3.290 4,000 3.2000 -1.55%
2018-02-05 0 3.220 3.180 3.290 - - 0 0 - 3.220 3.180 3.290 - - 0 - 0.00%
2018-02-02 0 3.220 3.190 3.300 - - 0 0 - 3.220 3.190 3.300 - - 0 - 0.00%
2018-02-01 0 3.220 3.160 3.300 - - 0 0 - 3.220 3.160 3.300 - - 0 - 0.00%
2018-01-31 0 3.220 3.210 3.300 - - 0 0 - 3.220 3.210 3.300 - - 0 - 0.00%
2018-01-30 0 3.220 3.220 3.280 3.210 3.210 1,500 4,815 3.2100 3.220 3.220 3.280 3.210 3.210 1,500 3.2100 -1.53%
2018-01-29 0 3.270 3.210 3.300 - - 0 0 - 3.270 3.210 3.300 - - 0 - 0.00%
2018-01-26 0 3.270 3.260 3.290 3.250 3.390 67,000 219,790 3.2804 3.270 3.260 3.290 3.250 3.390 67,000 3.2804 1.87%
2018-01-25 0 3.210 3.210 3.280 3.190 3.210 250,000 802,290 3.2092 3.210 3.210 3.280 3.190 3.210 250,000 3.2092 -0.62%
2018-01-24 0 3.230 3.230 3.300 3.230 3.280 170,000 551,500 3.2441 3.230 3.230 3.300 3.230 3.280 170,000 3.2441 -0.62%
2018-01-23 0 3.250 3.250 3.300 3.220 3.220 1,000 3,220 3.2200 3.250 3.250 3.300 3.220 3.220 1,000 3.2200 -1.52%
2018-01-22 0 3.300 3.300 3.700 - - 0 0 - 3.300 3.300 3.700 - - 0 - 2.48%
2018-01-19 0 3.220 3.220 3.320 3.200 3.290 71,500 230,600 3.2252 3.220 3.220 3.320 3.200 3.290 71,500 3.2252 -2.42%
2018-01-18 0 3.300 3.240 3.300 - - 0 0 - 3.300 3.240 3.300 - - 0 - -0.60%
2018-01-17 0 3.320 3.210 3.330 3.200 3.320 1,500 4,865 3.2433 3.320 3.210 3.330 3.200 3.320 1,500 3.2433 0.30%
2018-01-16 0 3.310 3.180 3.310 3.300 3.310 50,000 165,485 3.3097 3.310 3.180 3.310 3.300 3.310 50,000 3.3097 0.91%
2018-01-15 0 3.280 3.220 3.300 3.190 3.280 1,000 3,235 3.2350 3.280 3.220 3.300 3.190 3.280 1,000 3.2350 1.23%
2018-01-12 0 3.240 3.230 3.240 3.240 3.290 360,500 1,169,430 3.2439 3.240 3.230 3.240 3.240 3.290 360,500 3.2439 -4.71%
2018-01-11 0 3.400 3.240 3.440 3.320 3.400 2,000 6,680 3.3400 3.400 3.240 3.440 3.320 3.400 2,000 3.3400 2.41%
2018-01-10 0 3.320 3.270 3.450 3.150 3.510 591,500 1,943,425 3.2856 3.320 3.270 3.450 3.150 3.510 591,500 3.2856 -5.14%
2018-01-09 0 3.500 3.500 3.650 3.500 3.600 9,000 32,300 3.5889 3.500 3.500 3.650 3.500 3.600 9,000 3.5889 -2.78%
2018-01-08 0 3.600 3.500 3.630 3.600 3.650 10,000 36,250 3.6250 3.600 3.500 3.630 3.600 3.650 10,000 3.6250 0.00%
2018-01-05 0 3.600 3.600 3.630 3.590 3.600 37,500 134,840 3.5957 3.600 3.600 3.630 3.590 3.600 37,500 3.5957 0.00%
2018-01-04 0 3.600 3.600 3.640 3.600 3.650 28,500 103,105 3.6177 3.600 3.600 3.640 3.600 3.650 28,500 3.6177 0.00%
2018-01-03 0 3.600 3.520 3.600 3.300 3.770 211,000 727,100 3.4460 3.600 3.520 3.600 3.300 3.770 211,000 3.4460 0.00%
2018-01-02 0 3.600 3.600 3.770 3.500 3.930 79,500 290,190 3.6502 3.600 3.600 3.770 3.500 3.930 79,500 3.6502 5.88%
2017-12-29 0 3.400 3.390 3.400 3.390 3.570 82,500 281,395 3.4108 3.400 3.390 3.400 3.390 3.570 82,500 3.4108 -0.58%
2017-12-28 0 3.420 3.310 3.420 3.370 3.430 33,000 112,360 3.4048 3.420 3.310 3.420 3.370 3.430 33,000 3.4048 6.54%
2017-12-27 0 3.210 3.200 3.370 3.210 3.370 24,000 79,280 3.3033 3.210 3.200 3.370 3.210 3.370 24,000 3.3033 -5.03%
2017-12-22 0 3.380 3.200 3.370 3.180 3.380 43,500 140,420 3.2280 3.380 3.200 3.370 3.180 3.380 43,500 3.2280 6.96%
2017-12-21 0 3.160 3.330 3.420 3.160 3.290 7,500 24,305 3.2407 3.160 3.330 3.420 3.160 3.290 7,500 3.2407 -3.95%
2017-12-20 0 3.290 3.180 3.400 - - 0 0 - 3.290 3.180 3.400 - - 0 - 0.00%
2017-12-19 0 3.290 3.200 3.420 - - 0 0 - 3.290 3.200 3.420 - - 0 - 0.00%
2017-12-18 0 3.290 3.170 3.300 - - 0 0 - 3.290 3.170 3.300 - - 0 - 0.00%
2017-12-15 0 3.290 3.170 3.300 - - 0 0 - 3.290 3.170 3.300 - - 0 - 0.00%
2017-12-14 0 3.290 3.170 3.300 - - 0 0 - 3.290 3.170 3.300 - - 0 - 0.00%
2017-12-13 0 3.290 3.170 3.300 - - 0 0 - 3.290 3.170 3.300 - - 0 - 0.00%
2017-12-12 0 3.290 3.150 3.300 - - 0 0 - 3.290 3.150 3.300 - - 0 - 0.00%
2017-12-11 0 3.290 3.180 3.430 - - 0 0 - 3.290 3.180 3.430 - - 0 - 0.00%
2017-12-08 0 3.290 3.200 3.290 3.160 3.300 20,500 64,850 3.1634 3.290 3.200 3.290 3.160 3.300 20,500 3.1634 4.44%
2017-12-07 0 3.150 3.150 3.200 3.150 3.160 212,500 669,455 3.1504 3.150 3.150 3.200 3.150 3.160 212,500 3.1504 -1.25%
2017-12-06 0 3.190 3.180 3.250 3.190 3.190 14,500 46,075 3.1776 3.190 3.180 3.250 3.190 3.190 14,500 3.1776 -0.31%
2017-12-05 0 3.200 3.190 3.300 3.200 3.200 2,000 6,400 3.2000 3.200 3.190 3.300 3.200 3.200 2,000 3.2000 -2.44%
2017-12-04 0 3.280 3.150 3.280 - - 0 0 - 3.280 3.150 3.280 - - 0 - 0.00%
2017-12-01 0 3.280 3.180 3.280 - - 0 0 - 3.280 3.180 3.280 - - 0 - 0.00%
2017-11-30 0 3.280 3.220 3.280 - - 0 0 - 3.280 3.220 3.280 - - 0 - 0.00%
2017-11-29 0 3.280 3.160 3.280 3.150 3.290 13,000 42,310 3.2546 3.280 3.160 3.280 3.150 3.290 13,000 3.2546 6.15%
2017-11-28 0 3.090 3.090 3.280 - - 0 0 - 3.090 3.090 3.280 - - 0 - 0.00%
2017-11-27 0 3.090 3.090 3.290 - - 0 0 - 3.090 3.090 3.290 - - 0 - 0.00%
2017-11-24 0 3.090 3.090 3.300 - - 0 0 - 3.090 3.090 3.300 - - 0 - 0.00%
2017-11-23 0 3.090 3.090 3.260 3.090 3.090 3,000 9,270 3.0900 3.090 3.090 3.260 3.090 3.090 3,000 3.0900 0.00%
2017-11-22 0 3.090 3.050 3.100 3.030 3.100 19,000 58,180 3.0621 3.090 3.050 3.100 3.030 3.100 19,000 3.0621 -1.28%
2017-11-21 0 3.130 3.050 3.200 - - 0 0 - 3.130 3.050 3.200 - - 0 - 0.00%
2017-11-20 0 3.130 3.050 3.130 - - 0 0 - 3.130 3.050 3.130 - - 0 - 0.00%
2017-11-17 0 3.130 3.130 3.290 3.130 3.290 2,500 8,005 3.2020 3.130 3.130 3.290 3.130 3.290 2,500 3.2020 -1.57%
2017-11-16 0 3.180 3.160 3.180 3.180 3.180 500 1,590 3.1800 3.180 3.160 3.180 3.180 3.180 500 3.1800 0.00%
2017-11-15 0 3.180 3.180 3.280 3.180 3.180 9,500 30,210 3.1800 3.180 3.180 3.280 3.180 3.180 9,500 3.1800 0.00%
2017-11-14 0 3.180 3.160 3.200 3.170 3.180 6,000 19,050 3.1750 3.180 3.160 3.200 3.170 3.180 6,000 3.1750 0.00%
2017-11-13 0 3.180 3.100 3.300 3.170 3.180 24,000 76,190 3.1746 3.180 3.100 3.300 3.170 3.180 24,000 3.1746 -0.62%
2017-11-10 0 3.200 3.200 3.470 3.200 3.210 4,000 12,815 3.2038 3.200 3.200 3.470 3.200 3.210 4,000 3.2038 -2.74%
2017-11-09 0 3.290 3.280 3.290 3.300 3.330 1,000 3,315 3.3150 3.290 3.280 3.290 3.300 3.330 1,000 3.3150 -0.30%
2017-11-08 0 3.300 3.280 3.640 3.300 3.300 1,000 3,300 3.3000 3.300 3.280 3.640 3.300 3.300 1,000 3.3000 3.12%
2017-11-07 0 3.200 3.200 3.390 3.200 3.230 5,000 16,090 3.2180 3.200 3.200 3.390 3.200 3.230 5,000 3.2180 -2.44%
2017-11-06 0 3.280 3.260 3.290 3.280 3.290 1,000 3,285 3.2850 3.280 3.260 3.290 3.280 3.290 1,000 3.2850 2.50%
2017-11-03 0 3.200 3.100 3.280 3.200 3.200 2,000 6,400 3.2000 3.200 3.100 3.280 3.200 3.200 2,000 3.2000 3.23%
2017-11-02 0 3.100 3.100 3.330 3.100 3.130 5,000 15,590 3.1180 3.100 3.100 3.330 3.100 3.130 5,000 3.1180 -0.96%
2017-11-01 0 3.130 3.120 3.270 3.110 3.130 35,000 109,245 3.1213 3.130 3.120 3.270 3.110 3.130 35,000 3.1213 -4.28%
2017-10-31 0 3.270 3.170 3.290 3.160 3.300 7,000 22,610 3.2300 3.270 3.170 3.290 3.160 3.300 7,000 3.2300 3.48%
2017-10-30 0 3.160 3.160 3.290 3.050 3.150 16,000 49,800 3.1125 3.160 3.160 3.290 3.050 3.150 16,000 3.1125 0.32%
2017-10-27 0 3.150 3.060 3.190 - - 0 0 - 3.150 3.060 3.190 - - 0 - 0.00%
2017-10-26 0 3.150 3.050 3.160 - - 0 0 - 3.150 3.050 3.160 - - 0 - 0.00%
2017-10-25 0 3.150 3.050 3.180 3.150 3.150 25,000 78,750 3.1500 3.150 3.050 3.180 3.150 3.150 25,000 3.1500 1.61%
2017-10-24 0 3.100 3.050 3.120 3.100 3.110 9,000 27,970 3.1078 3.100 3.050 3.120 3.100 3.110 9,000 3.1078 -0.64%
2017-10-23 0 3.120 3.100 3.270 - - 0 0 - 3.120 3.100 3.270 - - 0 - 0.00%
2017-10-20 0 3.120 3.120 3.170 3.040 3.190 12,000 37,540 3.1283 3.120 3.120 3.170 3.040 3.190 12,000 3.1283 -1.58%
2017-10-19 0 3.170 3.160 3.170 - - 0 0 - 3.170 3.160 3.170 - - 0 - -2.46%
2017-10-18 0 3.250 3.160 3.250 3.180 3.250 62,000 200,130 3.2279 3.250 3.160 3.250 3.180 3.250 62,000 3.2279 1.56%
2017-10-17 0 3.200 3.200 3.240 3.200 3.200 23,000 73,600 3.2000 3.200 3.200 3.240 3.200 3.200 23,000 3.2000 -1.23%
2017-10-16 0 3.240 3.180 3.240 3.180 3.240 53,000 169,220 3.1928 3.240 3.180 3.240 3.180 3.240 53,000 3.1928 2.53%
2017-10-13 0 3.160 3.150 3.450 - - 0 0 - 3.160 3.150 3.450 - - 0 - 0.00%
2017-10-12 0 3.160 3.160 3.220 - - 0 0 - 3.160 3.160 3.220 - - 0 - 0.96%
2017-10-11 0 3.130 3.130 3.220 3.080 3.200 45,500 142,995 3.1427 3.130 3.130 3.220 3.080 3.200 45,500 3.1427 1.62%
2017-10-10 0 3.080 3.050 3.080 3.000 3.120 325,000 990,580 3.0479 3.080 3.050 3.080 3.000 3.120 325,000 3.0479 -2.22%
2017-10-09 0 3.150 3.110 3.160 3.090 3.160 28,000 87,610 3.1289 3.150 3.110 3.160 3.090 3.160 28,000 3.1289 0.00%
2017-10-06 0 3.150 3.080 3.150 3.000 3.270 1,047,000 3,154,520 3.0129 3.150 3.080 3.150 3.000 3.270 1,047,000 3.0129 -3.67%
2017-10-04 0 3.270 3.250 3.270 3.270 3.270 20,000 65,400 3.2700 3.270 3.250 3.270 3.270 3.270 20,000 3.2700 0.93%
2017-10-03 0 3.240 3.150 3.250 3.240 3.250 7,500 24,370 3.2493 3.240 3.150 3.250 3.240 3.250 7,500 3.2493 -7.16%
2017-09-29 0 3.490 3.270 3.500 3.490 3.490 1,000 3,490 3.4900 3.490 3.270 3.500 3.490 3.490 1,000 3.4900 7.38%
2017-09-28 0 3.250 3.130 3.500 - - 0 0 - 3.250 3.130 3.500 - - 0 - 0.00%
2017-09-27 0 3.250 3.250 3.500 3.250 3.250 27,500 89,375 3.2500 3.250 3.250 3.500 3.250 3.250 27,500 3.2500 -0.31%
2017-09-26 0 3.260 3.090 3.500 - - 0 0 - 3.260 3.090 3.500 - - 0 - 0.00%
2017-09-25 0 3.260 3.220 3.300 3.070 3.260 15,000 48,600 3.2400 3.260 3.220 3.300 3.070 3.260 15,000 3.2400 0.00%
2017-09-22 0 3.260 3.250 3.410 3.260 3.400 3,000 10,060 3.3533 3.260 3.250 3.410 3.260 3.400 3,000 3.3533 -2.40%
2017-09-21 0 3.340 3.270 3.450 3.340 3.340 30,000 100,200 3.3400 3.340 3.270 3.450 3.340 3.340 30,000 3.3400 0.00%
2017-09-20 0 3.340 3.340 3.450 3.300 3.370 46,000 152,875 3.3234 3.340 3.340 3.450 3.300 3.370 46,000 3.3234 -4.57%
2017-09-19 0 3.500 3.280 3.500 - - 0 0 - 3.500 3.280 3.500 - - 0 - 0.00%
2017-09-18 0 3.500 3.280 3.500 3.500 3.500 10,000 35,000 3.5000 3.500 3.280 3.500 3.500 3.500 10,000 3.5000 0.00%
2017-09-15 0 3.500 3.500 3.570 3.460 3.500 325,000 1,137,350 3.4995 3.500 3.500 3.570 3.460 3.500 325,000 3.4995 -2.23%
2017-09-14 0 3.580 3.530 3.580 3.530 3.580 201,000 712,555 3.5450 3.580 3.530 3.580 3.530 3.580 201,000 3.5450 2.29%
2017-09-13 0 3.500 3.500 3.650 3.500 3.500 23,500 82,250 3.5000 3.500 3.500 3.650 3.500 3.500 23,500 3.5000 -2.51%
2017-09-12 0 3.590 3.410 3.600 3.410 3.590 98,000 334,540 3.4137 3.590 3.410 3.600 3.410 3.590 98,000 3.4137 4.97%
2017-09-11 0 3.420 3.110 3.700 - - 0 0 - 3.420 3.110 3.700 - - 0 - 0.00%
2017-09-08 0 3.420 3.420 3.700 3.000 3.000 1,000 3,000 3.0000 3.420 3.420 3.700 3.000 3.000 1,000 3.0000 -4.74%
2017-09-07 0 3.590 3.500 3.590 3.590 3.590 3,000 10,770 3.5900 3.590 3.500 3.590 3.590 3.590 3,000 3.5900 -0.28%
2017-09-06 0 3.600 3.600 3.690 2.880 3.600 10,500 37,440 3.5657 3.600 3.600 3.690 2.880 3.600 10,500 3.5657 -2.70%
2017-09-05 0 3.700 2.970 3.700 - - 0 0 - 3.700 2.970 3.700 - - 0 - 0.00%
2017-09-04 0 3.700 3.000 3.700 - - 0 0 - 3.700 3.000 3.700 - - 0 - -0.54%
2017-09-01 0 3.720 2.970 3.720 3.680 3.720 1,000 3,700 3.7000 3.720 2.970 3.720 3.680 3.720 1,000 3.7000 1.09%
2017-08-31 0 3.680 3.550 3.680 3.680 3.680 500 1,840 3.6800 3.680 3.550 3.680 3.680 3.680 500 3.6800 1.66%
2017-08-30 0 3.620 3.550 3.660 3.600 3.620 6,000 21,640 3.6067 3.620 3.550 3.660 3.600 3.620 6,000 3.6067 0.56%
2017-08-29 0 3.600 3.600 3.660 3.600 3.600 3,500 12,600 3.6000 3.600 3.600 3.660 3.600 3.600 3,500 3.6000 -0.28%
2017-08-28 0 3.610 3.600 3.660 3.610 3.750 1,000 3,680 3.6800 3.610 3.600 3.660 3.610 3.750 1,000 3.6800 -1.10%
2017-08-25 0 3.650 3.650 3.810 3.600 3.650 15,500 56,430 3.6406 3.650 3.650 3.810 3.600 3.650 15,500 3.6406 1.39%
2017-08-24 0 3.600 3.420 3.650 3.600 3.610 24,000 86,600 3.6083 3.600 3.420 3.650 3.600 3.610 24,000 3.6083 -0.28%
2017-08-22 0 3.610 3.610 3.990 - - 0 0 - 3.610 3.610 3.990 - - 0 - 0.00%
2017-08-21 0 3.610 3.610 3.850 3.610 3.610 500 1,805 3.6100 3.610 3.610 3.850 3.610 3.610 500 3.6100 -2.43%
2017-08-18 0 3.700 3.640 3.750 3.550 3.700 35,500 129,545 3.6492 3.700 3.640 3.750 3.550 3.700 35,500 3.6492 -1.33%
2017-08-17 0 3.750 3.740 3.890 - - 0 0 - 3.750 3.740 3.890 - - 0 - 0.00%
2017-08-16 0 3.750 3.740 3.890 3.750 3.750 500 1,875 3.7500 3.750 3.740 3.890 3.750 3.750 500 3.7500 0.00%
2017-08-15 0 3.750 3.750 3.810 3.740 3.750 184,000 689,170 3.7455 3.750 3.750 3.810 3.740 3.750 184,000 3.7455 -2.34%
2017-08-14 0 3.840 3.760 3.840 3.760 3.850 12,500 47,100 3.7680 3.840 3.760 3.840 3.760 3.850 12,500 3.7680 1.59%
2017-08-11 0 3.780 3.700 3.790 3.780 3.780 1,000 3,780 3.7800 3.780 3.700 3.790 3.780 3.780 1,000 3.7800 -0.26%
2017-08-10 0 3.790 3.750 3.800 3.790 3.800 6,500 24,680 3.7969 3.790 3.750 3.800 3.790 3.800 6,500 3.7969 -0.52%
2017-08-09 0 3.810 3.810 3.850 3.800 3.830 308,000 1,173,565 3.8103 3.810 3.810 3.850 3.800 3.830 308,000 3.8103 -0.52%
2017-08-08 0 3.830 3.830 3.910 - - 0 0 - 3.830 3.830 3.910 - - 0 - 0.00%
2017-08-07 0 3.830 3.830 3.900 3.830 3.900 51,000 196,100 3.8451 3.830 3.830 3.900 3.830 3.900 51,000 3.8451 -1.29%
2017-08-04 0 3.880 3.830 3.880 3.850 3.880 78,000 300,925 3.8580 3.880 3.830 3.880 3.850 3.880 78,000 3.8580 -0.51%
2017-08-03 0 3.900 3.870 3.900 3.860 3.900 6,500 25,330 3.8969 3.900 3.870 3.900 3.860 3.900 6,500 3.8969 -2.01%
2017-08-02 0 3.980 3.850 3.980 - - 0 0 - 3.980 3.850 3.980 - - 0 - 0.00%
2017-08-01 0 3.980 3.980 3.990 3.980 3.990 15,000 59,770 3.9847 3.980 3.980 3.990 3.980 3.990 15,000 3.9847 -0.25%
2017-07-31 0 3.990 3.850 4.000 3.900 3.990 163,500 638,635 3.9060 3.990 3.850 4.000 3.900 3.990 163,500 3.9060 0.50%
2017-07-28 0 3.970 3.950 4.000 3.970 3.980 39,500 157,050 3.9759 3.970 3.950 4.000 3.970 3.980 39,500 3.9759 -0.25%
2017-07-27 0 3.980 3.970 4.000 3.980 4.000 210,000 839,700 3.9986 3.980 3.970 4.000 3.980 4.000 210,000 3.9986 -1.73%
2017-07-26 0 4.050 4.010 4.050 4.000 4.050 9,500 38,125 4.0132 4.050 4.010 4.050 4.000 4.050 9,500 4.0132 0.00%
2017-07-25 0 4.050 3.980 4.050 - - 0 0 - 4.050 3.980 4.050 - - 0 - -0.74%
2017-07-24 0 4.080 4.000 4.080 3.960 4.080 173,000 699,305 4.0422 4.080 4.000 4.080 3.960 4.080 173,000 4.0422 2.00%
2017-07-21 0 4.000 3.960 4.050 4.000 4.000 1,000 4,000 4.0000 4.000 3.960 4.050 4.000 4.000 1,000 4.0000 -0.50%
2017-07-20 0 4.020 3.960 4.020 - - 0 0 - 4.020 3.960 4.020 - - 0 - 0.00%
2017-07-19 0 4.020 3.960 4.020 4.020 4.040 6,500 26,190 4.0292 4.020 3.960 4.020 4.020 4.040 6,500 4.0292 -1.23%
2017-07-18 0 4.070 3.960 4.070 4.100 4.100 1,000 4,100 4.1000 4.070 3.960 4.070 4.100 4.100 1,000 4.1000 2.78%
2017-07-17 0 3.960 3.960 4.010 3.920 3.920 8,000 31,360 3.9200 3.960 3.960 4.010 3.920 3.920 8,000 3.9200 -1.98%
2017-07-14 0 4.040 3.980 4.070 - - 0 0 - 4.040 3.980 4.070 - - 0 - 0.00%
2017-07-13 0 4.040 4.040 4.070 - - 0 0 - 4.040 4.040 4.070 - - 0 - 0.50%
2017-07-12 0 4.020 4.020 4.070 3.980 4.020 3,000 12,020 4.0067 4.020 4.020 4.070 3.980 4.020 3,000 4.0067 0.00%
2017-07-11 0 4.020 4.020 4.080 3.990 3.990 10,000 39,900 3.9900 4.020 4.020 4.080 3.990 3.990 10,000 3.9900 0.00%
2017-07-10 0 4.020 4.020 4.100 4.010 4.020 1,500 6,025 4.0167 4.020 4.020 4.100 4.010 4.020 1,500 4.0167 -0.50%
2017-07-07 0 4.040 4.040 4.050 4.040 4.040 12,000 48,480 4.0400 4.040 4.040 4.050 4.040 4.040 12,000 4.0400 0.50%
2017-07-06 0 4.020 4.020 4.080 3.960 4.060 7,000 28,080 4.0114 4.020 4.020 4.080 3.960 4.060 7,000 4.0114 0.25%
2017-07-05 0 4.010 4.000 4.060 4.000 4.060 26,500 106,540 4.0204 4.010 4.000 4.060 4.000 4.060 26,500 4.0204 0.00%
2017-07-04 0 4.010 3.980 4.020 3.980 4.030 30,500 122,135 4.0044 4.010 3.980 4.020 3.980 4.030 30,500 4.0044 0.25%
2017-07-03 0 4.000 4.000 4.080 - - 0 0 - 4.000 4.000 4.080 - - 0 - 0.50%
2017-06-30 0 3.980 3.980 4.060 3.900 4.050 200,500 788,545 3.9329 3.980 3.980 4.060 3.900 4.050 200,500 3.9329 -0.50%
2017-06-29 0 4.000 3.950 4.000 3.750 4.000 469,000 1,779,805 3.7949 4.000 3.950 4.000 3.750 4.000 469,000 3.7949 2.56%
2017-06-28 0 3.900 3.890 3.900 3.850 3.980 346,500 1,341,920 3.8728 3.900 3.890 3.900 3.850 3.980 346,500 3.8728 -2.50%
2017-06-27 0 4.000 3.800 4.000 - - 0 0 - 4.000 3.800 4.000 - - 0 - -1.48%
2017-06-26 0 4.060 3.920 4.060 - - 0 0 - 4.060 3.920 4.060 - - 0 - 0.00%
2017-06-23 0 4.060 4.030 4.060 4.030 4.060 47,500 192,285 4.0481 4.060 4.030 4.060 4.030 4.060 47,500 4.0481 0.50%
2017-06-22 0 4.040 4.040 4.100 - - 0 0 - 4.040 4.040 4.100 - - 0 - 0.50%
2017-06-21 0 4.020 4.020 4.040 4.020 4.040 36,000 145,340 4.0372 4.020 4.020 4.040 4.020 4.040 36,000 4.0372 0.00%
2017-06-20 0 4.020 3.950 4.020 3.950 4.020 15,500 61,735 3.9829 4.020 3.950 4.020 3.950 4.020 15,500 3.9829 0.00%
2017-06-19 0 4.020 4.020 4.110 3.830 4.000 504,000 1,953,905 3.8768 4.020 4.020 4.110 3.830 4.000 504,000 3.8768 4.96%
2017-06-16 0 3.830 3.810 3.830 - - 0 0 - 3.830 3.810 3.830 - - 0 - -0.52%
2017-06-15 0 3.850 3.790 3.850 3.790 3.850 95,000 360,110 3.7906 3.850 3.790 3.850 3.790 3.850 95,000 3.7906 0.52%
2017-06-14 0 3.830 3.770 3.830 3.770 3.830 200,000 759,995 3.8000 3.830 3.770 3.830 3.770 3.830 200,000 3.8000 1.59%
2017-06-13 0 3.770 3.770 3.850 3.760 3.770 102,000 384,040 3.7651 3.770 3.770 3.850 3.760 3.770 102,000 3.7651 0.00%
2017-06-12 0 3.770 3.770 3.820 3.750 3.750 110,000 412,500 3.7500 3.770 3.770 3.820 3.750 3.750 110,000 3.7500 -0.53%
2017-06-09 0 3.790 3.730 3.800 3.710 3.820 209,000 779,670 3.7305 3.790 3.730 3.800 3.710 3.820 209,000 3.7305 1.07%
2017-06-08 0 3.750 3.750 3.800 3.650 3.690 206,000 755,110 3.6656 3.750 3.750 3.800 3.650 3.690 206,000 3.6656 0.81%
2017-06-07 0 3.720 3.720 3.800 3.700 3.790 138,500 520,290 3.7566 3.720 3.720 3.800 3.700 3.790 138,500 3.7566 -2.87%
2017-06-06 0 3.830 3.810 3.830 3.780 3.830 16,000 61,160 3.8225 3.830 3.810 3.830 3.780 3.830 16,000 3.8225 0.79%
2017-06-05 0 3.800 3.210 3.900 3.800 3.810 58,500 222,385 3.8015 3.800 3.210 3.900 3.800 3.810 58,500 3.8015 -0.52%
2017-06-02 0 3.820 3.820 3.900 3.820 3.820 280,000 1,069,600 3.8200 3.820 3.820 3.900 3.820 3.820 280,000 3.8200 -0.26%
2017-06-01 0 3.830 3.830 3.880 - - 0 0 - 3.830 3.830 3.880 - - 0 - 0.26%
2017-05-31 0 3.820 3.820 3.990 - - 0 0 - 3.820 3.820 3.990 - - 0 - 0.00%
2017-05-29 0 3.820 3.800 3.880 - - 0 0 - 3.820 3.800 3.880 - - 0 - 0.00%
2017-05-26 0 3.820 3.780 3.880 - - 0 0 - 3.820 3.780 3.880 - - 0 - 0.00%
2017-05-25 0 3.820 3.810 3.880 3.820 3.820 1,000 3,820 3.8200 3.820 3.810 3.880 3.820 3.820 1,000 3.8200 0.00%
2017-05-24 0 3.820 3.810 3.860 3.820 3.820 500 1,910 3.8200 3.820 3.810 3.860 3.820 3.820 500 3.8200 0.53%
2017-05-23 0 3.800 3.790 3.840 3.800 3.840 191,000 726,940 3.8060 3.800 3.790 3.840 3.800 3.840 191,000 3.8060 0.00%
2017-05-22 0 3.800 3.800 3.840 3.790 3.800 233,000 885,080 3.7986 3.800 3.800 3.840 3.790 3.800 233,000 3.7986 0.00%
2017-05-19 0 3.800 3.800 3.860 3.800 3.800 75,000 285,000 3.8000 3.800 3.800 3.860 3.800 3.800 75,000 3.8000 0.00%
2017-05-18 0 3.800 3.800 3.820 3.760 3.810 12,000 45,505 3.7921 3.800 3.800 3.820 3.760 3.810 12,000 3.7921 0.00%
2017-05-17 0 3.800 3.780 3.830 3.800 3.820 83,500 317,700 3.8048 3.800 3.780 3.830 3.800 3.820 83,500 3.8048 0.00%
2017-05-16 0 3.800 3.800 3.890 3.800 3.800 31,500 119,700 3.8000 3.800 3.800 3.890 3.800 3.800 31,500 3.8000 0.00%
2017-05-15 0 3.800 3.800 3.870 3.790 3.800 10,000 37,985 3.7985 3.800 3.800 3.870 3.790 3.800 10,000 3.7985 -0.52%
2017-05-12 0 3.820 3.800 3.900 3.800 3.820 1,500 5,720 3.8133 3.820 3.800 3.900 3.800 3.820 1,500 3.8133 0.00%
2017-05-11 0 3.820 3.800 3.900 - - 0 0 - 3.820 3.800 3.900 - - 0 - 0.00%
2017-05-10 0 3.820 3.820 3.960 3.810 3.820 93,500 356,335 3.8111 3.820 3.820 3.960 3.810 3.820 93,500 3.8111 0.53%
2017-05-09 0 3.800 3.800 3.910 3.800 3.820 26,000 98,870 3.8027 3.800 3.800 3.910 3.800 3.820 26,000 3.8027 -1.04%
2017-05-08 0 3.840 3.830 3.850 3.800 3.840 30,500 115,920 3.8007 3.840 3.830 3.850 3.800 3.840 30,500 3.8007 -1.54%
2017-05-05 0 3.900 3.790 3.900 - - 0 0 - 3.900 3.790 3.900 - - 0 - 0.00%
2017-05-04 0 3.900 3.810 3.970 3.880 3.900 26,000 101,310 3.8965 3.900 3.810 3.970 3.880 3.900 26,000 3.8965 0.78%
2017-05-02 0 3.870 3.830 3.880 3.810 3.890 35,000 134,040 3.8297 3.870 3.830 3.880 3.810 3.890 35,000 3.8297 1.04%
2017-04-28 0 3.830 3.810 3.890 - - 0 0 - 3.830 3.810 3.890 - - 0 - 0.00%
2017-04-27 0 3.830 3.800 3.900 3.830 3.830 3,000 11,490 3.8300 3.830 3.800 3.900 3.830 3.830 3,000 3.8300 0.00%
2017-04-26 0 3.830 3.830 3.890 3.830 3.830 26,500 101,495 3.8300 3.830 3.830 3.890 3.830 3.830 26,500 3.8300 0.00%
2017-04-25 0 3.830 3.830 3.970 3.830 3.830 16,000 61,280 3.8300 3.830 3.830 3.970 3.830 3.830 16,000 3.8300 0.00%
2017-04-24 0 3.830 3.830 3.980 3.830 3.830 2,500 9,575 3.8300 3.830 3.830 3.980 3.830 3.830 2,500 3.8300 0.00%
2017-04-21 0 3.830 3.830 3.920 3.830 3.830 37,500 143,625 3.8300 3.830 3.830 3.920 3.830 3.830 37,500 3.8300 0.00%
2017-04-20 0 3.830 3.830 3.950 3.770 3.860 221,500 847,365 3.8256 3.830 3.830 3.950 3.770 3.860 221,500 3.8256 -0.52%
2017-04-19 0 3.850 3.850 3.990 3.850 3.850 20,000 77,000 3.8500 3.850 3.850 3.990 3.850 3.850 20,000 3.8500 -1.53%
2017-04-18 0 3.910 3.910 4.000 3.910 3.930 28,500 111,470 3.9112 3.910 3.910 4.000 3.910 3.930 28,500 3.9112 0.26%
2017-04-13 0 3.900 3.900 4.000 3.880 3.880 20,000 77,600 3.8800 3.900 3.900 4.000 3.880 3.880 20,000 3.8800 0.00%
2017-04-12 0 3.900 3.900 3.970 3.850 4.000 98,000 381,520 3.8931 3.900 3.900 3.970 3.850 4.000 98,000 3.8931 -0.26%
2017-04-11 0 3.910 3.910 3.990 3.900 3.900 48,000 187,200 3.9000 3.910 3.910 3.990 3.900 3.900 48,000 3.9000 0.00%
2017-04-10 0 3.910 3.910 4.050 - - 0 0 - 3.910 3.910 4.050 - - 0 - 0.00%
2017-04-07 0 3.910 3.910 4.180 3.900 3.910 2,500 9,770 3.9080 3.910 3.910 4.180 3.900 3.910 2,500 3.9080 -0.26%
2017-04-06 0 3.920 3.910 4.100 - - 0 0 - 3.920 3.910 4.100 - - 0 - 0.00%
2017-04-05 0 3.920 3.920 4.180 3.900 3.900 2,000 7,800 3.9000 3.920 3.920 4.180 3.900 3.900 2,000 3.9000 0.00%
2017-04-03 0 3.920 3.920 4.180 3.910 3.930 32,000 125,355 3.9173 3.920 3.920 4.180 3.910 3.930 32,000 3.9173 -0.76%
2017-03-31 0 3.950 3.920 4.180 - - 0 0 - 3.950 3.920 4.180 - - 0 - 0.00%
2017-03-30 0 3.950 3.920 4.020 - - 0 0 - 3.950 3.920 4.020 - - 0 - 0.00%
2017-03-29 0 3.950 3.930 4.180 - - 0 0 - 3.950 3.930 4.180 - - 0 - 0.00%
2017-03-28 0 3.950 3.910 4.180 - - 0 0 - 3.950 3.910 4.180 - - 0 - 0.00%
2017-03-27 0 3.950 3.930 4.190 3.950 3.960 2,000 7,905 3.9525 3.950 3.930 4.190 3.950 3.960 2,000 3.9525 0.25%
2017-03-24 0 3.940 3.940 4.170 - - 0 0 - 3.940 3.940 4.170 - - 0 - 0.51%
2017-03-23 0 3.920 3.920 4.190 3.920 3.920 100,000 392,000 3.9200 3.920 3.920 4.190 3.920 3.920 100,000 3.9200 -0.25%
2017-03-22 0 3.930 3.930 4.150 3.900 3.900 1,500 5,850 3.9000 3.930 3.930 4.150 3.900 3.900 1,500 3.9000 0.00%
2017-03-21 0 3.930 3.930 4.000 3.910 4.000 206,000 808,120 3.9229 3.930 3.930 4.000 3.910 4.000 206,000 3.9229 -0.51%
2017-03-20 0 3.950 3.950 4.150 3.950 3.950 12,000 47,400 3.9500 3.950 3.950 4.150 3.950 3.950 12,000 3.9500 0.00%
2017-03-17 0 3.950 3.930 4.180 - - 0 0 - 3.950 3.930 4.180 - - 0 - 0.77%
2017-03-16 0 3.920 3.920 4.190 3.920 3.920 26,000 101,670 3.9104 3.920 3.920 4.190 3.920 3.920 26,000 3.9104 -0.76%
2017-03-15 0 3.950 3.900 3.960 3.950 3.960 13,500 53,360 3.9526 3.950 3.900 3.960 3.950 3.960 13,500 3.9526 0.77%
2017-03-14 0 3.920 3.920 3.980 3.830 3.910 27,000 104,750 3.8796 3.920 3.920 3.980 3.830 3.910 27,000 3.8796 -2.00%
2017-03-13 0 4.000 3.970 4.000 3.960 4.000 15,500 61,580 3.9729 4.000 3.970 4.000 3.960 4.000 15,500 3.9729 0.50%
2017-03-10 0 3.980 3.950 3.990 3.980 3.990 3,500 13,955 3.9871 3.980 3.950 3.990 3.980 3.990 3,500 3.9871 -0.50%
2017-03-09 0 4.000 3.980 4.180 - - 0 0 - 4.000 3.980 4.180 - - 0 - 0.00%
2017-03-08 0 4.000 3.960 4.170 4.000 4.000 1,500 6,000 4.0000 4.000 3.960 4.170 4.000 4.000 1,500 4.0000 0.50%
2017-03-07 0 3.980 4.000 4.180 3.970 3.980 1,000 3,975 3.9750 3.980 4.000 4.180 3.970 3.980 1,000 3.9750 -4.33%
2017-03-06 0 4.160 3.970 4.160 - - 0 0 - 4.160 3.970 4.160 - - 0 - -0.48%
2017-03-03 0 4.180 4.020 4.230 3.960 4.230 8,500 34,540 4.0635 4.180 4.020 4.230 3.960 4.230 8,500 4.0635 -1.65%
2017-03-02 0 4.250 3.980 4.250 - - 0 0 - 4.250 3.980 4.250 - - 0 - -0.23%
2017-03-01 0 4.260 3.980 4.310 - - 0 0 - 4.260 3.980 4.310 - - 0 - 0.00%
2017-02-28 0 4.260 3.960 4.260 - - 0 0 - 4.260 3.960 4.260 - - 0 - 0.00%
2017-02-27 0 4.260 3.980 4.260 - - 0 0 - 4.260 3.980 4.260 - - 0 - 0.00%
2017-02-24 0 4.260 3.980 4.260 4.260 4.400 4,500 19,450 4.3222 4.260 3.980 4.260 4.260 4.400 4,500 4.3222 2.16%
2017-02-23 0 4.170 3.970 4.180 4.100 4.190 17,500 72,365 4.1351 4.170 3.970 4.180 4.100 4.190 17,500 4.1351 1.71%
2017-02-22 0 4.100 3.920 4.100 - - 0 0 - 4.100 3.920 4.100 - - 0 - -0.49%
2017-02-21 0 4.120 3.960 4.120 - - 0 0 - 4.120 3.960 4.120 - - 0 - -0.48%
2017-02-20 0 4.140 3.930 4.190 - - 0 0 - 4.140 3.930 4.190 - - 0 - 0.00%
2017-02-17 0 4.140 3.900 4.140 - - 0 0 - 4.140 3.900 4.140 - - 0 - -0.24%
2017-02-16 0 4.150 4.000 4.160 4.040 4.150 38,500 157,545 4.0921 4.150 4.000 4.160 4.040 4.150 38,500 4.0921 7.51%
2017-02-15 0 3.860 3.850 3.860 3.860 4.000 3,296,000 12,736,895 3.8643 3.860 3.850 3.860 3.860 4.000 3,296,000 3.8643 -2.28%
2017-02-14 0 3.950 3.950 4.300 3.920 3.920 500 1,960 3.9200 3.950 3.950 4.300 3.920 3.920 500 3.9200 -2.71%
2017-02-13 0 4.060 3.970 4.220 - - 0 0 - 4.060 3.970 4.220 - - 0 - 0.00%
2017-02-10 0 4.060 3.980 4.200 3.960 4.060 7,500 30,200 4.0267 4.060 3.980 4.200 3.960 4.060 7,500 4.0267 2.53%
2017-02-09 0 3.960 3.950 4.270 3.940 3.960 9,500 37,530 3.9505 3.960 3.950 4.270 3.940 3.960 9,500 3.9505 -5.49%
2017-02-08 0 4.190 4.000 4.200 - - 0 0 - 4.190 4.000 4.200 - - 0 - 0.00%
2017-02-07 0 4.190 3.910 4.190 4.150 4.190 10,000 41,670 4.1670 4.190 3.910 4.190 4.150 4.190 10,000 4.1670 0.96%
2017-02-06 0 4.150 3.890 4.150 4.140 4.150 4,000 16,585 4.1463 4.150 3.890 4.150 4.140 4.150 4,000 4.1463 1.97%
2017-02-03 0 4.070 3.910 4.150 - - 0 0 - 4.070 3.910 4.150 - - 0 - 0.00%
2017-02-02 0 4.070 3.990 4.150 4.070 4.080 4,000 16,300 4.0750 4.070 3.990 4.150 4.070 4.080 4,000 4.0750 6.27%
2017-02-01 0 3.830 3.830 4.080 3.810 3.830 1,500 5,735 3.8233 3.830 3.830 4.080 3.810 3.830 1,500 3.8233 -6.13%
2017-01-27 0 4.080 3.880 4.080 - - 0 0 - 4.080 3.880 4.080 - - 0 - 0.00%
2017-01-26 0 4.080 3.950 4.080 4.080 4.080 15,000 61,200 4.0800 4.080 3.950 4.080 4.080 4.080 15,000 4.0800 0.00%
2017-01-25 0 4.080 3.930 4.080 4.070 4.090 19,500 79,665 4.0854 4.080 3.930 4.080 4.070 4.090 19,500 4.0854 0.49%
2017-01-24 0 4.060 3.890 4.060 4.060 4.080 17,000 69,290 4.0759 4.060 3.890 4.060 4.060 4.080 17,000 4.0759 -0.73%
2017-01-23 0 4.090 3.900 4.090 - - 0 0 - 4.090 3.900 4.090 - - 0 - 0.00%
2017-01-20 0 4.090 3.950 4.090 4.100 4.100 15,000 61,500 4.1000 4.090 3.950 4.090 4.100 4.100 15,000 4.1000 0.99%
2017-01-19 0 4.050 4.050 4.100 3.820 4.000 41,000 156,980 3.8288 4.050 4.050 4.100 3.820 4.000 41,000 3.8288 1.25%
2017-01-18 0 4.000 3.880 4.000 4.100 4.100 2,000 8,200 4.1000 4.000 3.880 4.000 4.100 4.100 2,000 4.1000 -1.96%
2017-01-17 0 4.080 3.880 4.100 - - 0 0 - 4.080 3.880 4.100 - - 0 - 0.00%
2017-01-16 0 4.080 3.880 4.100 - - 0 0 - 4.080 3.880 4.100 - - 0 - 0.00%
2017-01-13 0 4.080 3.880 4.080 - - 0 0 - 4.080 3.880 4.080 - - 0 - 0.00%
2017-01-12 0 4.080 3.900 4.090 3.880 3.880 1,000 3,880 3.8800 4.080 3.900 4.090 3.880 3.880 1,000 3.8800 -0.24%
2017-01-11 0 4.090 3.850 4.100 4.040 4.090 16,000 65,180 4.0738 4.090 3.850 4.100 4.040 4.090 16,000 4.0738 2.25%
2017-01-10 0 4.000 3.850 4.100 - - 0 0 - 4.000 3.850 4.100 - - 0 - 0.00%
2017-01-09 0 4.000 3.810 4.090 3.990 4.000 11,500 45,955 3.9961 4.000 3.810 4.090 3.990 4.000 11,500 3.9961 4.71%
2017-01-06 0 3.820 3.810 4.190 - - 0 0 - 3.820 3.810 4.190 - - 0 - 0.00%
2017-01-05 0 3.820 3.810 4.100 3.820 3.820 2,000 7,640 3.8200 3.820 3.810 4.100 3.820 3.820 2,000 3.8200 0.53%
2017-01-04 0 3.800 3.800 4.180 - - 0 0 - 3.800 3.800 4.180 - - 0 - 0.00%
2017-01-03 0 3.800 3.800 4.180 3.800 3.800 5,500 20,900 3.8000 3.800 3.800 4.180 3.800 3.800 5,500 3.8000 0.00%
2016-12-30 0 3.800 3.800 4.000 3.800 3.800 2,000 7,600 3.8000 3.800 3.800 4.000 3.800 3.800 2,000 3.8000 -0.52%
2016-12-29 0 3.820 3.770 4.000 - - 0 0 - 3.820 3.770 4.000 - - 0 - 0.00%
2016-12-28 0 3.820 3.770 4.000 - - 0 0 - 3.820 3.770 4.000 - - 0 - 0.00%
2016-12-23 0 3.820 3.810 4.190 3.820 3.820 1,000 3,820 3.8200 3.820 3.810 4.190 3.820 3.820 1,000 3.8200 0.00%
2016-12-22 0 3.820 3.820 4.090 3.760 3.900 23,500 90,950 3.8702 3.820 3.820 4.090 3.760 3.900 23,500 3.8702 -2.05%
2016-12-21 0 3.900 3.900 4.190 3.900 3.920 2,000 7,815 3.9075 3.900 3.900 4.190 3.900 3.920 2,000 3.9075 -4.88%
2016-12-20 0 4.100 3.910 4.100 - - 0 0 - 4.100 3.910 4.100 - - 0 - 0.00%
2016-12-19 0 4.100 3.920 4.100 - - 0 0 - 4.100 3.920 4.100 - - 0 - -2.38%
2016-12-16 0 4.200 3.930 4.200 - - 0 0 - 4.200 3.930 4.200 - - 0 - 0.00%
2016-12-15 0 4.200 3.910 4.210 - - 0 0 - 4.200 3.910 4.210 - - 0 - 0.00%
2016-12-14 0 4.200 3.950 4.200 4.190 4.200 10,000 41,995 4.1995 4.200 3.950 4.200 4.190 4.200 10,000 4.1995 7.69%
2016-12-13 0 3.900 3.860 4.150 - - 0 0 - 3.900 3.860 4.150 - - 0 - 0.00%
2016-12-12 0 3.900 3.900 4.150 3.870 3.870 2,000 7,740 3.8700 3.900 3.900 4.150 3.870 3.870 2,000 3.8700 -4.88%
2016-12-09 0 4.100 4.100 4.120 3.870 3.910 20,500 79,755 3.8905 4.100 4.100 4.120 3.870 3.910 20,500 3.8905 0.00%
2016-12-08 0 4.100 3.920 4.190 - - 0 0 - 4.100 3.920 4.190 - - 0 - 0.00%
2016-12-07 0 4.100 3.940 4.200 4.000 4.100 2,500 10,100 4.0400 4.100 3.940 4.200 4.000 4.100 2,500 4.0400 2.24%
2016-12-06 0 4.010 4.000 4.100 4.000 4.010 11,000 44,100 4.0091 4.010 4.000 4.100 4.000 4.010 11,000 4.0091 -2.91%
2016-12-05 0 4.130 3.730 4.240 - - 0 0 - 4.130 3.730 4.240 - - 0 - 0.00%
2016-12-02 0 4.130 3.950 4.240 4.120 4.140 75,000 309,545 4.1273 4.130 3.950 4.240 4.120 4.140 75,000 4.1273 5.36%
2016-12-01 0 3.920 3.910 4.140 - - 1,000 3,920 3.9200 3.920 3.910 4.140 - - 1,000 3.9200 0.00%
2016-11-30 0 3.920 3.900 4.140 - - 0 0 - 3.920 3.900 4.140 - - 0 - 0.00%
2016-11-29 0 3.920 3.820 4.130 3.920 3.920 500 1,960 3.9200 3.920 3.820 4.130 3.920 3.920 500 3.9200 0.00%
2016-11-28 0 3.920 3.900 4.140 - - 0 0 - 3.920 3.900 4.140 - - 0 - 0.00%
2016-11-25 0 3.920 3.900 4.140 - - 0 0 - 3.920 3.900 4.140 - - 0 - 0.00%
2016-11-24 0 3.920 3.920 4.030 3.920 3.930 30,000 117,610 3.9203 3.920 3.920 4.030 3.920 3.930 30,000 3.9203 -0.25%
2016-11-23 0 3.930 3.930 4.140 - - 0 0 - 3.930 3.930 4.140 - - 0 - 0.26%
2016-11-22 0 3.920 3.920 4.100 3.920 3.920 3,000 11,760 3.9200 3.920 3.920 4.100 3.920 3.920 3,000 3.9200 0.00%
2016-11-21 0 3.920 3.920 4.110 3.910 3.920 14,000 54,780 3.9129 3.920 3.920 4.110 3.910 3.920 14,000 3.9129 -0.51%
2016-11-18 0 3.940 3.930 4.070 3.940 4.010 61,000 243,910 3.9985 3.940 3.930 4.070 3.940 4.010 61,000 3.9985 -1.50%
2016-11-17 0 4.000 3.910 4.000 4.000 4.000 2,000 8,000 4.0000 4.000 3.910 4.000 4.000 4.000 2,000 4.0000 2.30%
2016-11-16 0 3.910 3.910 4.140 3.890 3.910 154,000 601,780 3.9077 3.910 3.910 4.140 3.890 3.910 154,000 3.9077 0.00%
2016-11-15 0 3.910 3.910 4.020 3.910 3.910 47,000 183,770 3.9100 3.910 3.910 4.020 3.910 3.910 47,000 3.9100 0.00%
2016-11-14 0 3.910 3.900 4.000 - - 0 0 - 3.910 3.900 4.000 - - 0 - 0.00%
2016-11-11 0 3.910 3.900 4.030 3.910 4.090 46,000 183,195 3.9825 3.910 3.900 4.030 3.910 4.090 46,000 3.9825 -2.25%
2016-11-10 0 4.000 4.000 4.080 4.000 4.000 19,500 78,000 4.0000 4.000 4.000 4.080 4.000 4.000 19,500 4.0000 0.25%
2016-11-09 0 3.990 3.900 3.990 - - 0 0 - 3.990 3.900 3.990 - - 0 - -0.25%
2016-11-08 0 4.000 3.910 4.040 3.750 4.040 281,500 1,080,730 3.8392 4.000 3.910 4.040 3.750 4.040 281,500 3.8392 -1.23%
2016-11-07 0 4.050 4.050 4.170 4.050 4.180 40,500 164,115 4.0522 4.050 4.050 4.170 4.050 4.180 40,500 4.0522 -1.22%
2016-11-04 0 4.100 4.100 4.440 4.100 4.100 3,000 12,300 4.1000 4.100 4.100 4.440 4.100 4.100 3,000 4.1000 -0.24%
2016-11-03 0 4.110 4.100 4.300 - - 0 0 - 4.110 4.100 4.300 - - 0 - 0.00%
2016-11-02 0 4.110 4.100 4.470 - - 0 0 - 4.110 4.100 4.470 - - 0 - 0.00%
2016-11-01 0 4.110 4.110 4.470 4.100 4.110 6,000 24,640 4.1067 4.110 4.110 4.470 4.100 4.110 6,000 4.1067 0.74%
2016-10-31 0 4.080 4.080 4.240 4.070 4.080 12,500 50,995 4.0796 4.080 4.080 4.240 4.070 4.080 12,500 4.0796 -4.00%
2016-10-28 0 4.250 4.100 4.250 - - 0 0 - 4.250 4.100 4.250 - - 0 - 0.00%
2016-10-27 0 4.250 4.120 4.290 4.250 4.290 14,000 59,940 4.2814 4.250 4.120 4.290 4.250 4.290 14,000 4.2814 -0.70%
2016-10-26 0 4.280 4.280 4.350 4.080 4.280 50,000 211,695 4.2339 4.280 4.280 4.350 4.080 4.280 50,000 4.2339 5.42%
2016-10-25 0 4.060 4.060 4.280 - - 0 0 - 4.060 4.060 4.280 - - 0 - 0.00%
2016-10-24 0 4.060 4.060 4.200 4.060 4.200 15,500 64,680 4.1729 4.060 4.060 4.200 4.060 4.200 15,500 4.1729 -0.98%
2016-10-20 0 4.100 4.100 4.240 4.100 4.130 17,500 72,200 4.1257 4.100 4.100 4.240 4.100 4.130 17,500 4.1257 -0.73%
2016-10-19 0 4.130 4.130 4.350 4.130 4.140 7,000 28,975 4.1393 4.130 4.130 4.350 4.130 4.140 7,000 4.1393 -2.36%
2016-10-18 0 4.230 4.090 4.290 4.170 4.230 12,500 52,725 4.2180 4.230 4.090 4.290 4.170 4.230 12,500 4.2180 3.42%
2016-10-17 0 4.090 4.000 4.170 - - 0 0 - 4.090 4.000 4.170 - - 0 - 0.00%
2016-10-14 0 4.090 4.010 4.160 - - 0 0 - 4.090 4.010 4.160 - - 0 - 0.00%
2016-10-13 0 4.090 4.090 4.170 4.080 4.090 34,000 138,740 4.0806 4.090 4.090 4.170 4.080 4.090 34,000 4.0806 -1.68%
2016-10-12 0 4.160 4.010 4.160 4.010 4.170 51,000 204,670 4.0131 4.160 4.010 4.160 4.010 4.170 51,000 4.0131 0.00%
2016-10-11 0 4.160 4.060 4.160 - - 0 0 - 4.160 4.060 4.160 - - 0 - 0.00%
2016-10-07 0 4.160 4.070 4.170 4.100 4.160 3,500 14,380 4.1086 4.160 4.070 4.170 4.100 4.160 3,500 4.1086 1.46%
2016-10-06 0 4.100 4.090 4.170 4.080 4.170 37,000 152,510 4.1219 4.100 4.090 4.170 4.080 4.170 37,000 4.1219 0.49%
2016-10-05 0 4.080 4.080 4.180 4.020 4.030 14,000 56,300 4.0214 4.080 4.080 4.180 4.020 4.030 14,000 4.0214 0.00%
2016-10-04 0 4.080 4.050 4.180 - - 500 2,025 4.0500 4.080 4.050 4.180 - - 500 4.0500 0.00%
2016-10-03 0 4.080 4.080 4.150 3.970 4.010 11,000 43,895 3.9905 4.080 4.080 4.150 3.970 4.010 11,000 3.9905 -0.73%
2016-09-30 0 4.110 4.110 4.140 4.090 4.180 17,000 69,705 4.1003 4.110 4.110 4.140 4.090 4.180 17,000 4.1003 0.24%
2016-09-29 0 4.100 4.100 4.180 - - 0 0 - 4.100 4.100 4.180 - - 0 - 0.00%
2016-09-28 0 4.100 4.100 4.150 4.000 4.150 67,000 269,225 4.0183 4.100 4.100 4.150 4.000 4.150 67,000 4.0183 -2.38%
2016-09-27 0 4.200 4.050 4.290 - - 0 0 - 4.200 4.050 4.290 - - 0 - 0.00%
2016-09-26 0 4.200 4.060 4.320 4.200 4.200 2,500 10,500 4.2000 4.200 4.060 4.320 4.200 4.200 2,500 4.2000 0.00%
2016-09-23 0 4.200 4.200 4.370 - - 0 0 - 4.200 4.200 4.370 - - 0 - 1.20%
2016-09-22 0 4.150 4.150 4.270 4.050 4.160 33,500 136,145 4.0640 4.150 4.150 4.270 4.050 4.160 33,500 4.0640 -0.24%
2016-09-21 0 4.160 4.100 4.160 4.160 4.160 2,000 8,320 4.1600 4.160 4.100 4.160 4.160 4.160 2,000 4.1600 0.24%
2016-09-20 0 4.150 4.100 4.320 - - 0 0 - 4.150 4.100 4.320 - - 0 - 0.00%
2016-09-19 0 4.150 4.060 4.320 - - 0 0 - 4.150 4.060 4.320 - - 0 - 0.00%
2016-09-15 0 4.150 4.050 4.330 - - 0 0 - 4.150 4.050 4.330 - - 0 - 0.00%
2016-09-14 0 4.150 4.150 4.330 4.100 4.250 30,000 123,875 4.1292 4.150 4.150 4.330 4.100 4.250 30,000 4.1292 -2.35%
2016-09-13 0 4.250 4.250 4.450 4.080 4.080 60,000 244,800 4.0800 4.250 4.250 4.450 4.080 4.080 60,000 4.0800 0.00%
2016-09-12 0 4.250 4.080 4.350 - - 0 0 - 4.250 4.080 4.350 - - 0 - 0.00%
2016-09-09 0 4.250 4.170 4.300 4.130 4.250 33,500 139,975 4.1784 4.250 4.170 4.300 4.130 4.250 33,500 4.1784 2.91%
2016-09-08 0 4.130 4.130 4.200 4.060 4.230 25,000 102,350 4.0940 4.130 4.130 4.200 4.060 4.230 25,000 4.0940 -2.36%
2016-09-07 0 4.230 4.060 4.230 - - 0 0 - 4.230 4.060 4.230 - - 0 - -1.40%
2016-09-06 0 4.290 4.170 4.300 4.150 4.360 117,000 496,725 4.2455 4.290 4.170 4.300 4.150 4.360 117,000 4.2455 -1.83%
2016-09-05 0 4.370 4.200 4.370 4.400 4.400 500 2,200 4.4000 4.370 4.200 4.370 4.400 4.400 500 4.4000 -1.35%
2016-09-02 0 4.430 4.210 4.430 4.380 4.490 3,000 13,285 4.4283 4.430 4.210 4.430 4.380 4.490 3,000 4.4283 3.02%
2016-09-01 0 4.300 4.090 4.300 - - 0 0 - 4.300 4.090 4.300 - - 0 - 0.00%
2016-08-31 0 4.300 4.090 4.370 - - 0 0 - 4.300 4.090 4.370 - - 0 - 0.00%
2016-08-30 0 4.300 4.090 4.300 - - 0 0 - 4.300 4.090 4.300 - - 0 - 0.00%
2016-08-29 0 4.300 4.110 4.300 4.300 4.300 5,000 21,500 4.3000 4.300 4.110 4.300 4.300 4.300 5,000 4.3000 -1.60%
2016-08-26 0 4.370 4.070 4.370 - - 0 0 - 4.370 4.070 4.370 - - 0 - -0.23%
2016-08-25 0 4.380 4.070 4.380 4.380 4.380 1,000 4,380 4.3800 4.380 4.070 4.380 4.380 4.380 1,000 4.3800 4.29%
2016-08-24 0 4.200 4.060 4.340 - - 0 0 - 4.200 4.060 4.340 - - 0 - 0.00%
2016-08-23 0 4.200 4.050 4.360 - - 0 0 - 4.200 4.050 4.360 - - 0 - 0.00%
2016-08-22 0 4.200 4.090 4.240 4.200 4.200 20,000 84,000 4.2000 4.200 4.090 4.240 4.200 4.200 20,000 4.2000 -0.94%
2016-08-19 0 4.240 4.240 4.320 4.220 4.230 13,000 54,910 4.2238 4.240 4.240 4.320 4.220 4.230 13,000 4.2238 -2.08%
2016-08-18 0 4.330 4.200 4.330 4.350 4.380 40,000 174,600 4.3650 4.330 4.200 4.330 4.350 4.380 40,000 4.3650 -1.14%
2016-08-17 0 4.380 4.260 4.380 4.390 4.400 2,000 8,790 4.3950 4.380 4.260 4.380 4.390 4.400 2,000 4.3950 0.69%
2016-08-16 0 4.350 4.170 4.350 - - 0 0 - 4.350 4.170 4.350 - - 0 - -0.91%
2016-08-15 0 4.390 4.130 4.390 4.450 4.450 2,000 8,900 4.4500 4.390 4.130 4.390 4.450 4.450 2,000 4.4500 0.23%
2016-08-12 0 4.380 4.200 4.380 4.200 4.390 18,500 77,795 4.2051 4.380 4.200 4.380 4.200 4.390 18,500 4.2051 6.31%
2016-08-11 0 4.120 4.120 4.450 4.040 4.130 12,000 49,420 4.1183 4.120 4.120 4.450 4.040 4.130 12,000 4.1183 -5.94%
2016-08-10 0 4.380 4.080 4.480 - - 0 0 - 4.380 4.080 4.480 - - 0 - 0.00%
2016-08-09 0 4.380 4.030 4.380 - - 0 0 - 4.380 4.030 4.380 - - 0 - 0.00%
2016-08-08 0 4.380 4.100 4.380 4.420 4.480 2,500 11,080 4.4320 4.380 4.100 4.380 4.420 4.480 2,500 4.4320 6.83%
2016-08-05 0 4.100 4.050 4.140 - - 0 0 - 4.100 4.050 4.140 - - 0 - 0.00%
2016-08-04 0 4.100 4.100 4.190 4.100 4.100 4,000 16,400 4.1000 4.100 4.100 4.190 4.100 4.100 4,000 4.1000 0.24%
2016-08-03 0 4.090 4.090 4.180 4.090 4.100 26,000 106,355 4.0906 4.090 4.090 4.180 4.090 4.100 26,000 4.0906 -2.15%
2016-08-01 0 4.180 4.170 4.180 4.170 4.180 4,500 18,795 4.1767 4.180 4.170 4.180 4.170 4.180 4,500 4.1767 0.00%
2016-07-29 0 4.180 4.090 4.380 4.160 4.180 11,500 48,060 4.1791 4.180 4.090 4.380 4.160 4.180 11,500 4.1791 2.45%
2016-07-28 0 4.080 4.080 4.170 4.080 4.100 26,500 108,640 4.0996 4.080 4.080 4.170 4.080 4.100 26,500 4.0996 0.00%
2016-07-27 0 4.080 4.080 4.170 4.080 4.080 4,000 16,320 4.0800 4.080 4.080 4.170 4.080 4.080 4,000 4.0800 0.00%
2016-07-26 0 4.080 4.010 4.240 4.000 4.080 16,500 66,155 4.0094 4.080 4.010 4.240 4.000 4.080 16,500 4.0094 -2.86%
2016-07-25 0 4.200 4.020 4.370 4.200 4.200 20,000 84,000 4.2000 4.200 4.020 4.370 4.200 4.200 20,000 4.2000 0.00%
2016-07-22 0 4.200 4.080 4.200 3.980 4.200 221,000 888,715 4.0213 4.200 4.080 4.200 3.980 4.200 221,000 4.0213 0.48%
2016-07-21 0 4.180 4.100 4.400 - - 0 0 - 4.180 4.100 4.400 - - 0 - 0.00%
2016-07-20 0 4.180 4.090 4.490 - - 0 0 - 4.180 4.090 4.490 - - 0 - 0.00%
2016-07-19 0 4.180 4.110 4.300 - - 0 0 - 4.180 4.110 4.300 - - 0 - 0.00%
2016-07-18 0 4.180 4.140 4.300 - - 10,000 41,800 4.1800 4.180 4.140 4.300 - - 10,000 4.1800 0.00%
2016-07-15 0 4.180 4.100 4.310 4.090 4.180 3,500 14,445 4.1271 4.180 4.100 4.310 4.090 4.180 3,500 4.1271 -2.79%
2016-07-14 0 4.300 4.070 4.300 4.070 4.320 2,000 8,390 4.1950 4.300 4.070 4.300 4.070 4.320 2,000 4.1950 4.12%
2016-07-13 0 4.130 4.100 4.250 4.130 4.300 14,000 59,520 4.2514 4.130 4.100 4.250 4.130 4.300 14,000 4.2514 -5.06%
2016-07-12 0 4.350 4.090 4.400 - - 0 0 - 4.350 4.090 4.400 - - 0 - 0.00%
2016-07-11 0 4.350 4.080 4.380 - - 0 0 - 4.350 4.080 4.380 - - 0 - 0.00%
2016-07-08 0 4.350 4.070 4.410 4.350 4.350 4,000 17,400 4.3500 4.350 4.070 4.410 4.350 4.350 4,000 4.3500 0.00%
2016-07-07 0 4.350 4.080 4.350 - - 0 0 - 4.350 4.080 4.350 - - 0 - 0.00%
2016-07-06 0 4.350 4.030 4.420 - - 0 0 - 4.350 4.030 4.420 - - 0 - 0.00%
2016-07-05 0 4.350 4.090 4.400 - - 0 0 - 4.350 4.090 4.400 - - 0 - 0.00%
2016-07-04 0 4.350 4.220 4.380 4.350 4.470 43,000 190,890 4.4393 4.350 4.220 4.380 4.350 4.470 43,000 4.4393 -0.46%
2016-06-30 0 4.370 4.080 4.490 - - 0 0 - 4.370 4.080 4.490 - - 0 - 0.00%
2016-06-29 0 4.370 4.120 4.480 - - 0 0 - 4.370 4.120 4.480 - - 0 - 0.00%
2016-06-28 0 4.370 4.080 4.370 - - 0 0 - 4.370 4.080 4.370 - - 0 - 0.00%
2016-06-27 0 4.370 4.100 4.400 4.370 4.370 11,500 50,255 4.3700 4.370 4.100 4.400 4.370 4.370 11,500 4.3700 0.46%
2016-06-24 0 4.350 4.370 4.500 4.010 4.350 2,000 8,360 4.1800 4.350 4.370 4.500 4.010 4.350 2,000 4.1800 -0.46%
2016-06-23 0 4.370 4.030 4.560 - - 0 0 - 4.370 4.030 4.560 - - 0 - 0.00%
2016-06-22 0 4.370 4.020 4.750 4.370 4.370 1,000 4,370 4.3700 4.370 4.020 4.750 4.370 4.370 1,000 4.3700 0.00%
2016-06-21 0 4.370 4.020 4.500 - - 0 0 - 4.370 4.020 4.500 - - 0 - 0.00%
2016-06-20 0 4.370 3.580 4.680 - - 0 0 - 4.370 3.580 4.680 - - 0 - 0.00%
2016-06-17 0 4.370 3.910 4.380 4.370 4.370 10,000 43,700 4.3700 4.370 3.910 4.380 4.370 4.370 10,000 4.3700 0.46%
2016-06-16 0 4.350 4.020 4.370 - - 0 0 - 4.350 4.020 4.370 - - 0 - 0.00%
2016-06-15 0 4.350 4.030 4.370 - - 0 0 - 4.350 4.030 4.370 - - 0 - 0.00%
2016-06-14 0 4.350 4.030 4.350 4.350 4.360 20,500 89,280 4.3551 4.350 4.030 4.350 4.350 4.360 20,500 4.3551 1.16%
2016-06-13 0 4.300 3.950 4.360 4.290 4.300 9,000 38,690 4.2989 4.300 3.950 4.360 4.290 4.300 9,000 4.2989 2.38%
2016-06-10 0 4.200 3.920 4.290 - - 0 0 - 4.200 3.920 4.290 - - 0 - 0.00%
2016-06-08 0 4.200 4.050 4.290 4.000 4.250 114,500 474,640 4.1453 4.200 4.050 4.290 4.000 4.250 114,500 4.1453 3.45%
2016-06-07 0 4.060 4.050 4.360 4.060 4.060 14,500 58,870 4.0600 4.060 4.050 4.360 4.060 4.060 14,500 4.0600 0.00%
2016-06-06 0 4.060 4.060 4.200 4.050 4.100 37,500 152,950 4.0787 4.060 4.060 4.200 4.050 4.100 37,500 4.0787 -4.92%
2016-06-03 0 4.270 4.100 4.270 4.020 4.300 152,500 623,695 4.0898 4.270 4.100 4.270 4.020 4.300 152,500 4.0898 5.17%
2016-06-02 0 4.060 4.070 4.470 4.010 4.400 25,500 106,865 4.1908 4.060 4.070 4.470 4.010 4.400 25,500 4.1908 -4.92%
2016-06-01 0 4.270 4.270 4.490 4.250 4.320 190,000 811,530 4.2712 4.270 4.270 4.490 4.250 4.320 190,000 4.2712 -2.73%
2016-05-31 0 4.390 4.310 4.500 4.390 4.450 11,000 48,850 4.4409 4.390 4.310 4.500 4.390 4.450 11,000 4.4409 2.09%
2016-05-30 0 4.300 4.300 4.490 - - 0 0 - 4.300 4.300 4.490 - - 0 - 0.00%
2016-05-27 0 4.300 4.300 4.490 4.250 4.500 77,000 330,960 4.2982 4.300 4.300 4.490 4.250 4.500 77,000 4.2982 -0.23%
2016-05-26 0 4.310 4.310 4.350 4.310 4.350 43,500 189,020 4.3453 4.310 4.310 4.350 4.310 4.350 43,500 4.3453 -3.58%
2016-05-25 0 4.470 4.340 4.470 4.320 4.470 27,000 117,125 4.3380 4.470 4.340 4.470 4.320 4.470 27,000 4.3380 -0.45%
2016-05-24 0 4.490 4.310 4.490 - - 0 0 - 4.490 4.310 4.490 - - 0 - -0.22%
2016-05-23 0 4.500 4.340 4.500 4.450 4.530 5,000 22,385 4.4770 4.500 4.340 4.500 4.450 4.530 5,000 4.4770 2.27%
2016-05-20 0 4.400 4.400 4.650 4.300 4.400 17,000 74,350 4.3735 4.400 4.400 4.650 4.300 4.400 17,000 4.3735 -1.12%
2016-05-19 0 4.450 4.450 4.580 4.450 4.460 15,500 68,990 4.4510 4.450 4.450 4.580 4.450 4.460 15,500 4.4510 -3.05%
2016-05-18 0 4.590 4.030 4.640 - - 0 0 - 4.590 4.030 4.640 - - 0 - 0.00%
2016-05-17 0 4.590 4.500 4.590 4.500 4.590 22,500 101,340 4.5040 4.590 4.500 4.590 4.500 4.590 22,500 4.5040 2.00%
2016-05-16 0 4.500 4.460 4.560 4.500 4.500 1,000 4,500 4.5000 4.500 4.460 4.560 4.500 4.500 1,000 4.5000 0.00%
2016-05-13 0 4.500 4.450 4.670 4.500 4.600 11,000 49,600 4.5091 4.500 4.450 4.670 4.500 4.600 11,000 4.5091 0.00%
2016-05-12 0 4.500 4.500 4.790 4.500 4.520 10,000 45,020 4.5020 4.500 4.500 4.790 4.500 4.520 10,000 4.5020 -2.17%
2016-05-11 0 4.600 4.520 4.790 4.600 4.880 11,000 50,880 4.6255 4.600 4.520 4.790 4.600 4.880 11,000 4.6255 -0.86%
2016-05-10 0 4.640 4.550 4.760 - - 0 0 - 4.640 4.550 4.760 - - 0 - 0.00%
2016-05-09 0 4.640 4.580 4.650 4.550 4.780 24,000 110,380 4.5992 4.640 4.580 4.650 4.550 4.780 24,000 4.5992 -3.33%
2016-05-06 0 4.800 4.670 4.800 - - 0 0 - 4.800 4.670 4.800 - - 0 - -0.83%
2016-05-05 0 4.840 4.610 4.840 - - 0 0 - 4.840 4.610 4.840 - - 0 - -0.21%
2016-05-04 0 4.850 4.600 4.850 4.880 4.970 11,000 53,925 4.9023 4.850 4.600 4.850 4.880 4.970 11,000 4.9023 3.19%
2016-05-03 0 4.700 4.610 4.980 - - 0 0 - 4.700 4.610 4.980 - - 0 - 0.00%
2016-04-29 0 4.700 4.610 4.900 4.600 4.710 32,000 148,630 4.6447 4.700 4.610 4.900 4.600 4.710 32,000 4.6447 0.43%
2016-04-28 0 4.680 4.610 4.970 4.680 4.680 500 2,340 4.6800 4.680 4.610 4.970 4.680 4.680 500 4.6800 1.30%
2016-04-27 0 4.620 4.600 4.980 4.620 4.620 2,000 9,240 4.6200 4.620 4.600 4.980 4.620 4.620 2,000 4.6200 -2.12%
2016-04-26 0 4.720 4.610 4.720 4.660 4.720 20,500 95,905 4.6783 4.720 4.610 4.720 4.660 4.720 20,500 4.6783 0.85%
2016-04-25 0 4.680 4.680 4.830 4.680 4.710 18,000 84,300 4.6833 4.680 4.680 4.830 4.680 4.710 18,000 4.6833 -1.89%
2016-04-22 0 4.770 4.700 4.770 4.600 4.790 15,000 70,030 4.6687 4.770 4.700 4.770 4.600 4.790 15,000 4.6687 -0.21%
2016-04-21 0 4.780 4.700 4.780 4.750 4.800 33,500 159,435 4.7593 4.780 4.700 4.780 4.750 4.800 33,500 4.7593 2.80%
2016-04-20 0 4.650 4.640 4.850 4.600 4.970 8,000 38,030 4.7538 4.650 4.640 4.850 4.600 4.970 8,000 4.7538 -4.91%
2016-04-19 0 4.890 4.670 4.950 - - 0 0 - 4.890 4.670 4.950 - - 0 - 0.00%
2016-04-18 0 4.890 4.530 4.960 - - 0 0 - 4.890 4.530 4.960 - - 0 - 0.00%
2016-04-15 0 4.890 4.610 4.980 - - 0 0 - 4.890 4.610 4.980 - - 0 - 0.00%
2016-04-14 0 4.890 4.600 4.890 4.890 4.890 22,500 110,025 4.8900 4.890 4.600 4.890 4.890 4.890 22,500 4.8900 0.00%
2016-04-13 0 4.890 4.880 4.890 4.720 4.890 22,500 108,885 4.8393 4.890 4.880 4.890 4.720 4.890 22,500 4.8393 2.95%
2016-04-12 0 4.750 4.750 4.780 4.600 4.800 19,500 91,690 4.7021 4.750 4.750 4.780 4.600 4.800 19,500 4.7021 -0.84%
2016-04-11 0 4.790 4.520 4.790 4.800 4.800 5,000 24,000 4.8000 4.790 4.520 4.790 4.800 4.800 5,000 4.8000 2.35%
2016-04-08 0 4.680 4.510 4.800 - - 0 0 - 4.680 4.510 4.800 - - 0 - 0.00%
2016-04-07 0 4.680 4.660 4.680 4.680 4.800 59,000 279,535 4.7379 4.680 4.660 4.680 4.680 4.800 59,000 4.7379 -4.10%
2016-04-06 0 4.880 4.660 4.900 - - 10,000 48,800 4.8800 4.880 4.660 4.900 - - 10,000 4.8800 0.00%
2016-04-05 0 4.880 4.800 4.940 4.800 4.880 23,000 110,690 4.8126 4.880 4.800 4.940 4.800 4.880 23,000 4.8126 -1.61%
2016-04-01 0 4.960 4.700 4.960 - - 0 0 - 4.960 4.700 4.960 - - 0 - -0.60%
2016-03-31 0 4.990 4.800 5.000 4.900 4.990 75,500 369,995 4.9006 4.990 4.800 5.000 4.900 4.990 75,500 4.9006 1.63%
2016-03-30 0 4.910 4.910 4.980 4.900 4.910 22,000 107,970 4.9077 4.910 4.910 4.980 4.900 4.910 22,000 4.9077 0.00%
2016-03-29 0 4.910 4.780 4.910 - - 0 0 - 4.910 4.780 4.910 - - 0 - -0.41%
2016-03-24 0 4.930 4.760 4.930 4.730 4.930 11,000 53,295 4.8450 4.930 4.760 4.930 4.730 4.930 11,000 4.8450 2.71%
2016-03-23 0 4.800 4.800 5.000 4.700 4.800 65,500 312,650 4.7733 4.800 4.800 5.000 4.700 4.800 65,500 4.7733 -0.83%
2016-03-22 0 4.840 4.840 5.000 4.840 4.860 77,500 375,360 4.8434 4.840 4.840 5.000 4.840 4.860 77,500 4.8434 -0.21%
2016-03-21 0 4.850 4.850 5.090 4.850 4.880 36,000 174,680 4.8522 4.850 4.850 5.090 4.850 4.880 36,000 4.8522 -3.39%
2016-03-18 0 5.020 4.880 5.020 5.030 5.030 2,000 10,060 5.0300 5.020 4.880 5.020 5.030 5.030 2,000 5.0300 -0.20%
2016-03-17 0 5.030 4.870 5.070 - - 0 0 - 5.030 4.870 5.070 - - 0 - 0.00%
2016-03-16 0 5.030 4.860 5.030 5.030 5.030 3,000 15,090 5.0300 5.030 4.860 5.030 5.030 5.030 3,000 5.0300 0.60%
2016-03-15 0 5.000 4.860 5.060 4.850 5.000 10,500 51,000 4.8571 5.000 4.860 5.060 4.850 5.000 10,500 4.8571 -1.77%
2016-03-14 0 5.090 4.900 5.090 4.900 5.100 24,000 122,200 5.0917 5.090 4.900 5.090 4.900 5.100 24,000 5.0917 4.73%
2016-03-11 0 4.860 4.860 5.000 4.830 4.850 15,000 72,600 4.8400 4.860 4.860 5.000 4.830 4.850 15,000 4.8400 0.00%
2016-03-10 0 4.860 4.850 4.910 4.850 4.860 4,000 19,410 4.8525 4.860 4.850 4.910 4.850 4.860 4,000 4.8525 -1.02%
2016-03-09 0 4.910 4.870 5.100 4.830 4.910 2,000 9,740 4.8700 4.910 4.870 5.100 4.830 4.910 2,000 4.8700 -2.39%
2016-03-08 0 5.030 4.830 5.030 - - 0 0 - 5.030 4.830 5.030 - - 0 - -0.20%
2016-03-07 0 5.040 4.900 5.040 4.880 5.040 199,500 978,890 4.9067 5.040 4.900 5.040 4.880 5.040 199,500 4.9067 -0.20%
2016-03-04 0 5.050 5.050 5.080 5.000 5.000 1,000 5,000 5.0000 5.050 5.050 5.080 5.000 5.000 1,000 5.0000 -0.98%
2016-03-03 0 5.100 4.880 5.100 - - 0 0 - 5.100 4.880 5.100 - - 0 - 0.00%
2016-03-02 0 5.100 4.880 5.150 5.040 5.100 6,000 30,495 5.0825 5.100 4.880 5.150 5.040 5.100 6,000 5.0825 0.99%
2016-03-01 0 5.050 4.880 5.150 - - 0 0 - 5.050 4.880 5.150 - - 0 - 0.00%
2016-02-29 0 5.050 4.920 5.050 - - 0 0 - 5.050 4.920 5.050 - - 0 - 0.00%
2016-02-26 0 5.050 4.860 5.160 5.000 5.180 11,000 55,115 5.0105 5.050 4.860 5.160 5.000 5.180 11,000 5.0105 -0.98%
2016-02-25 0 5.100 4.910 5.100 5.220 5.220 500 2,610 5.2200 5.100 4.910 5.100 5.220 5.220 500 5.2200 2.20%
2016-02-24 0 4.990 4.880 5.000 4.990 5.200 44,500 222,945 5.0100 4.990 4.880 5.000 4.990 5.200 44,500 5.0100 -2.92%
2016-02-23 0 5.140 5.000 5.140 4.950 5.180 57,500 291,960 5.0776 5.140 5.000 5.140 4.950 5.180 57,500 5.0776 2.80%
2016-02-22 0 5.000 4.890 5.190 5.000 5.000 500 2,500 5.0000 5.000 4.890 5.190 5.000 5.000 500 5.0000 -1.96%
2016-02-19 0 5.100 4.850 5.100 - - 0 0 - 5.100 4.850 5.100 - - 0 - 0.00%
2016-02-18 0 5.100 4.950 5.100 - - 0 0 - 5.100 4.950 5.100 - - 0 - 0.00%
2016-02-17 0 5.100 4.950 5.100 5.000 5.110 127,500 647,275 5.0767 5.100 4.950 5.100 5.000 5.110 127,500 5.0767 -1.92%
2016-02-16 0 5.200 5.130 5.200 5.050 5.200 162,000 833,310 5.1439 5.200 5.130 5.200 5.050 5.200 162,000 5.1439 4.21%
2016-02-15 0 4.990 4.820 4.990 4.610 4.990 21,000 104,455 4.9740 4.990 4.820 4.990 4.610 4.990 21,000 4.9740 1.84%
2016-02-12 0 4.900 4.820 4.900 4.650 5.100 40,250 193,787 4.8146 4.900 4.820 4.900 4.650 5.100 40,250 4.8146 0.00%
2016-02-11 0 4.900 4.590 5.000 - - 0 0 - 4.900 4.590 5.000 - - 0 - 0.00%
2016-02-05 0 4.900 4.810 5.000 4.900 5.050 11,500 57,020 4.9583 4.900 4.810 5.000 4.900 5.050 11,500 4.9583 -2.00%
2016-02-04 0 5.000 4.900 5.000 4.860 5.090 6,500 32,385 4.9823 5.000 4.900 5.000 4.860 5.090 6,500 4.9823 -1.19%
2016-02-03 0 5.060 4.860 5.060 5.060 5.100 4,000 20,360 5.0900 5.060 4.860 5.060 5.060 5.100 4,000 5.0900 -9.32%
2016-02-02 0 5.580 5.560 5.580 5.070 5.680 65,000 341,995 5.2615 5.580 5.560 5.580 5.070 5.680 65,000 5.2615 13.88%
2016-02-01 0 4.900 4.900 5.060 4.690 5.160 36,500 171,765 4.7059 4.900 4.900 5.060 4.690 5.160 36,500 4.7059 0.20%
2016-01-29 0 4.890 4.550 4.890 4.900 4.900 1,000 4,900 4.9000 4.890 4.550 4.890 4.900 4.900 1,000 4.9000 1.87%
2016-01-28 0 4.800 4.480 5.160 - - 0 0 - 4.800 4.480 5.160 - - 0 - 0.00%
2016-01-27 0 4.800 4.800 5.180 - - 0 0 - 4.800 4.800 5.180 - - 0 - 3.23%
2016-01-26 0 4.650 4.550 5.000 4.600 4.660 83,000 385,925 4.6497 4.650 4.550 5.000 4.600 4.660 83,000 4.6497 -7.00%
2016-01-25 0 5.000 4.700 5.000 5.000 5.000 2,500 12,500 5.0000 5.000 4.700 5.000 5.000 5.000 2,500 5.0000 0.40%
2016-01-22 0 4.980 4.660 5.010 4.650 4.980 28,000 131,515 4.6970 4.980 4.660 5.010 4.650 4.980 28,000 4.6970 3.75%
2016-01-21 0 4.800 4.370 4.800 - - 0 0 - 4.800 4.370 4.800 - - 0 - 0.00%
2016-01-20 0 4.800 4.620 4.800 - - 0 0 - 4.800 4.620 4.800 - - 0 - -1.03%
2016-01-19 0 4.850 4.660 5.150 4.850 5.000 17,000 83,300 4.9000 4.850 4.660 5.150 4.850 5.000 17,000 4.9000 -3.00%
2016-01-18 0 5.000 4.680 5.000 4.990 5.100 12,000 60,190 5.0158 5.000 4.680 5.000 4.990 5.100 12,000 5.0158 4.17%
2016-01-15 0 4.800 4.700 4.800 4.800 4.810 6,500 31,205 4.8008 4.800 4.700 4.800 4.800 4.810 6,500 4.8008 -6.25%
2016-01-14 0 5.120 4.950 5.120 4.950 5.120 19,500 97,375 4.9936 5.120 4.950 5.120 4.950 5.120 19,500 4.9936 3.02%
2016-01-13 0 4.970 4.750 4.970 4.710 4.980 4,000 19,595 4.8988 4.970 4.750 4.970 4.710 4.980 4,000 4.8988 -1.58%
2016-01-12 0 5.050 4.810 5.050 4.700 5.190 2,000 9,645 4.8225 5.050 4.810 5.050 4.700 5.190 2,000 4.8225 5.43%
2016-01-11 0 4.790 4.710 4.800 4.650 5.000 142,000 679,645 4.7862 4.790 4.710 4.800 4.650 5.000 142,000 4.7862 -3.04%
2016-01-08 0 4.940 4.840 4.940 4.990 4.990 5,000 24,950 4.9900 4.940 4.840 4.940 4.990 4.990 5,000 4.9900 2.49%
2016-01-07 0 4.820 4.800 4.820 4.700 4.820 33,500 157,980 4.7158 4.820 4.800 4.820 4.700 4.820 33,500 4.7158 -0.62%
2016-01-06 0 4.850 4.850 5.100 4.810 4.900 8,000 38,525 4.8156 4.850 4.850 5.100 4.810 4.900 8,000 4.8156 -1.02%
2016-01-05 0 4.900 4.900 5.100 - - 0 0 - 4.900 4.900 5.100 - - 0 - 0.00%
2016-01-04 0 4.900 4.900 4.990 4.800 4.870 21,500 104,175 4.8453 4.900 4.900 4.990 4.800 4.870 21,500 4.8453 -6.13%
2015-12-31 0 5.220 5.100 5.400 - - 0 0 - 5.220 5.100 5.400 - - 0 - 0.00%
2015-12-30 0 5.220 4.850 5.420 - - 0 0 - 5.220 4.850 5.420 - - 0 - 0.00%
2015-12-29 0 5.220 4.900 5.220 4.900 5.230 13,000 65,390 5.0300 5.220 4.900 5.220 4.900 5.230 13,000 5.0300 6.10%
2015-12-28 0 4.920 4.920 5.250 4.900 4.910 17,500 85,770 4.9011 4.920 4.920 5.250 4.900 4.910 17,500 4.9011 -3.53%
2015-12-24 0 5.100 5.080 5.240 5.100 5.100 10,000 51,000 5.1000 5.100 5.080 5.240 5.100 5.100 10,000 5.1000 -1.92%
2015-12-23 0 5.200 5.000 5.250 5.100 5.200 9,000 46,100 5.1222 5.200 5.000 5.250 5.100 5.200 9,000 5.1222 0.00%
2015-12-22 0 5.200 5.010 5.200 - - 0 0 - 5.200 5.010 5.200 - - 0 - -1.89%
2015-12-21 0 5.300 5.160 5.280 5.100 5.350 32,500 168,775 5.1931 5.300 5.160 5.280 5.100 5.350 32,500 5.1931 3.92%
2015-12-18 0 5.100 4.900 5.100 - - 0 0 - 5.100 4.900 5.100 - - 0 - 0.00%
2015-12-17 0 5.100 5.020 5.370 5.100 5.280 26,500 137,810 5.2004 5.100 5.020 5.370 5.100 5.280 26,500 5.2004 1.80%
2015-12-16 0 5.010 4.950 5.250 5.010 5.010 11,000 55,110 5.0100 5.010 4.950 5.250 5.010 5.010 11,000 5.0100 0.20%
2015-12-15 0 5.000 5.000 5.200 5.000 5.010 7,500 37,510 5.0013 5.000 5.000 5.200 5.000 5.010 7,500 5.0013 2.04%
2015-12-14 0 4.900 4.900 5.030 4.780 5.000 77,000 374,820 4.8678 4.900 4.900 5.030 4.780 5.000 77,000 4.8678 -2.00%
2015-12-11 0 5.000 4.910 5.000 4.900 5.210 19,500 99,400 5.0974 5.000 4.910 5.000 4.900 5.210 19,500 5.0974 -4.03%
2015-12-10 0 5.210 5.150 5.600 - - 0 0 - 5.210 5.150 5.600 - - 0 - 0.00%
2015-12-09 0 5.210 5.150 5.500 - - 0 0 - 5.210 5.150 5.500 - - 0 - 0.00%
2015-12-08 0 5.210 5.210 5.500 5.200 5.200 9,000 46,800 5.2000 5.210 5.210 5.500 5.200 5.200 9,000 5.2000 -1.88%
2015-12-07 0 5.310 5.130 5.310 5.310 5.360 11,500 61,360 5.3357 5.310 5.130 5.310 5.310 5.360 11,500 5.3357 -0.75%
2015-12-04 0 5.350 5.180 5.650 - - 0 0 - 5.350 5.180 5.650 - - 0 - 0.00%
2015-12-03 0 5.350 5.350 5.490 5.350 5.370 4,500 24,145 5.3656 5.350 5.350 5.490 5.350 5.370 4,500 5.3656 -3.60%
2015-12-02 0 5.550 5.200 5.550 - - 0 0 - 5.550 5.200 5.550 - - 0 - -0.54%
2015-12-01 0 5.580 5.180 5.580 - - 0 0 - 5.580 5.180 5.580 - - 0 - 0.00%
2015-11-30 0 5.580 5.110 5.580 - - 0 0 - 5.580 5.110 5.580 - - 0 - -0.36%
2015-11-27 0 5.600 5.100 5.600 5.660 5.660 500 2,830 5.6600 5.600 5.100 5.600 5.660 5.660 500 5.6600 -1.06%
2015-11-26 0 5.660 5.230 5.660 5.300 5.750 14,000 75,530 5.3950 5.660 5.230 5.660 5.300 5.750 14,000 5.3950 4.81%
2015-11-25 0 5.400 5.150 5.480 - - 0 0 - 5.400 5.150 5.480 - - 0 - 0.00%
2015-11-24 0 5.400 5.080 5.400 - - 0 0 - 5.400 5.080 5.400 - - 0 - 0.00%
2015-11-23 0 5.400 5.200 5.400 5.400 5.400 10,000 54,000 5.4000 5.400 5.200 5.400 5.400 5.400 10,000 5.4000 3.65%
2015-11-20 0 5.210 5.210 5.880 5.200 5.200 500 2,600 5.2000 5.210 5.210 5.880 5.200 5.200 500 5.2000 0.19%
2015-11-19 0 5.200 5.200 5.500 5.200 5.200 500 2,600 5.2000 5.200 5.200 5.500 5.200 5.200 500 5.2000 -5.45%
2015-11-18 0 5.500 5.140 5.800 - - 0 0 - 5.500 5.140 5.800 - - 0 - 0.00%
2015-11-17 0 5.500 5.200 5.730 5.490 5.500 15,500 85,240 5.4994 5.500 5.200 5.730 5.490 5.500 15,500 5.4994 0.00%
2015-11-16 0 5.500 5.060 5.690 - - 0 0 - 5.500 5.060 5.690 - - 0 - 0.00%
2015-11-13 0 5.500 5.310 5.600 5.250 5.660 7,000 39,080 5.5829 5.500 5.310 5.600 5.250 5.660 7,000 5.5829 -5.01%
2015-11-12 0 5.790 5.720 5.800 5.740 5.840 73,000 422,635 5.7895 5.790 5.720 5.800 5.740 5.840 73,000 5.7895 -0.17%
2015-11-11 0 5.800 5.710 5.800 5.800 5.850 46,000 267,800 5.8217 5.800 5.710 5.800 5.800 5.850 46,000 5.8217 3.20%
2015-11-10 0 5.620 5.620 5.690 5.610 5.740 101,500 574,210 5.6572 5.620 5.620 5.690 5.610 5.740 101,500 5.6572 4.07%
2015-11-09 0 5.400 5.280 5.450 5.380 5.400 9,500 51,175 5.3868 5.400 5.280 5.450 5.380 5.400 9,500 5.3868 -1.46%
2015-11-06 0 5.480 5.390 5.500 5.190 5.480 72,500 384,740 5.3068 5.480 5.390 5.500 5.190 5.480 72,500 5.3068 4.78%
2015-11-05 0 5.230 5.010 5.270 5.220 5.230 50,000 261,440 5.2288 5.230 5.010 5.270 5.220 5.230 50,000 5.2288 0.00%
2015-11-04 0 5.230 5.170 5.230 5.050 5.240 85,500 444,955 5.2042 5.230 5.170 5.230 5.050 5.240 85,500 5.2042 3.56%
2015-11-03 0 5.050 4.940 5.060 4.920 5.050 40,500 200,545 4.9517 5.050 4.940 5.060 4.920 5.050 40,500 4.9517 1.41%
2015-11-02 0 4.980 4.950 5.100 4.980 5.100 38,500 192,145 4.9908 4.980 4.950 5.100 4.980 5.100 38,500 4.9908 -2.35%
2015-10-30 0 5.100 4.900 5.100 - - 0 0 - 5.100 4.900 5.100 - - 0 - 0.00%
2015-10-29 0 5.100 5.000 5.100 5.000 5.100 23,500 119,800 5.0979 5.100 5.000 5.100 5.000 5.100 23,500 5.0979 2.41%
2015-10-28 0 4.980 4.980 4.990 4.980 5.100 78,000 390,960 5.0123 4.980 4.980 4.990 4.980 5.100 78,000 5.0123 -2.35%
2015-10-27 0 5.100 4.940 5.100 5.100 5.130 12,500 64,050 5.1240 5.100 4.940 5.100 5.100 5.130 12,500 5.1240 -0.97%
2015-10-26 0 5.150 4.960 5.150 4.940 5.150 43,500 220,340 5.0653 5.150 4.960 5.150 4.940 5.150 43,500 5.0653 2.79%
2015-10-23 0 5.010 4.920 5.050 4.920 5.010 14,000 69,920 4.9943 5.010 4.920 5.050 4.920 5.010 14,000 4.9943 2.24%
2015-10-22 0 4.900 4.900 5.000 4.880 5.170 51,000 250,680 4.9153 4.900 4.900 5.000 4.880 5.170 51,000 4.9153 -4.30%
2015-10-20 0 5.120 5.120 5.180 5.040 5.200 78,000 402,855 5.1648 5.120 5.120 5.180 5.040 5.200 78,000 5.1648 1.99%
2015-10-19 0 5.020 5.010 5.150 5.020 5.200 4,500 23,310 5.1800 5.020 5.010 5.150 5.020 5.200 4,500 5.1800 -0.79%
2015-10-16 0 5.060 4.920 5.160 - - 0 0 - 5.060 4.920 5.160 - - 0 - 0.00%
2015-10-15 0 5.060 5.060 5.200 5.060 5.200 38,500 199,570 5.1836 5.060 5.060 5.200 5.060 5.200 38,500 5.1836 0.80%
2015-10-14 0 5.020 4.900 5.100 - - 0 0 - 5.020 4.900 5.100 - - 0 - 0.00%
2015-10-13 0 5.020 5.020 5.200 4.870 5.230 32,000 160,910 5.0284 5.020 5.020 5.200 4.870 5.230 32,000 5.0284 -3.46%
2015-10-12 0 5.200 4.920 5.230 5.200 5.260 133,000 697,050 5.2410 5.200 4.920 5.230 5.200 5.260 133,000 5.2410 1.96%
2015-10-09 0 5.100 5.050 5.200 5.050 5.200 63,500 326,400 5.1402 5.100 5.050 5.200 5.050 5.200 63,500 5.1402 3.87%
2015-10-08 0 4.910 4.910 5.050 4.910 4.950 23,500 115,565 4.9177 4.910 4.910 5.050 4.910 4.950 23,500 4.9177 -1.80%
2015-10-07 0 5.000 4.900 5.070 5.000 5.000 2,000 10,000 5.0000 5.000 4.900 5.070 5.000 5.000 2,000 5.0000 3.31%
2015-10-06 0 4.840 4.840 5.020 4.810 5.050 87,000 427,440 4.9131 4.840 4.840 5.020 4.810 5.050 87,000 4.9131 -3.59%
2015-10-05 0 5.020 4.970 5.050 4.800 5.020 21,000 100,965 4.8079 5.020 4.970 5.050 4.800 5.020 21,000 4.8079 2.66%
2015-10-02 0 4.890 4.890 5.110 4.860 4.860 1,000 4,860 4.8600 4.890 4.890 5.110 4.860 4.860 1,000 4.8600 -2.40%
2015-09-30 0 5.010 4.860 5.120 4.600 5.050 91,500 447,135 4.8867 5.010 4.860 5.120 4.600 5.050 91,500 4.8867 2.04%
2015-09-29 0 4.910 4.810 4.910 4.910 4.910 23,500 115,385 4.9100 4.910 4.810 4.910 4.910 4.910 23,500 4.9100 -0.81%
2015-09-25 0 4.950 4.880 5.090 4.840 5.000 23,500 115,135 4.8994 4.950 4.880 5.090 4.840 5.000 23,500 4.8994 1.85%
2015-09-24 0 4.860 4.860 5.200 4.840 4.840 10,000 48,400 4.8400 4.860 4.860 5.200 4.840 4.840 10,000 4.8400 0.83%
2015-09-23 0 4.820 4.820 4.980 4.800 5.220 44,000 218,600 4.9682 4.820 4.820 4.980 4.800 5.220 44,000 4.9682 -7.66%
2015-09-22 0 5.220 5.070 5.220 5.000 5.250 24,500 126,460 5.1616 5.220 5.070 5.220 5.000 5.250 24,500 5.1616 3.37%
2015-09-21 0 5.050 5.010 5.150 4.900 5.050 7,500 37,270 4.9693 5.050 5.010 5.150 4.900 5.050 7,500 4.9693 -0.98%
2015-09-18 0 5.100 5.080 5.250 5.070 5.100 17,000 86,315 5.0774 5.100 5.080 5.250 5.070 5.100 17,000 5.0774 0.39%
2015-09-17 0 5.080 4.900 5.250 4.900 5.250 285,000 1,457,730 5.1148 5.080 4.900 5.250 4.900 5.250 285,000 5.1148 -1.17%
2015-09-16 0 5.140 4.990 5.140 4.950 5.200 52,000 268,425 5.1620 5.140 4.990 5.140 4.950 5.200 52,000 5.1620 -0.19%
2015-09-15 0 5.150 4.910 5.150 4.910 5.160 69,000 349,280 5.0620 5.150 4.910 5.150 4.910 5.160 69,000 5.0620 9.34%
2015-09-14 0 4.710 4.710 4.980 4.600 4.640 3,000 13,865 4.6217 4.710 4.710 4.980 4.600 4.640 3,000 4.6217 -7.47%
2015-09-11 0 5.090 4.890 5.090 4.910 5.100 6,000 30,375 5.0625 5.090 4.890 5.090 4.910 5.100 6,000 5.0625 -0.20%
2015-09-10 0 5.100 4.710 5.100 5.100 5.100 10,500 53,550 5.1000 5.100 4.710 5.100 5.100 5.100 10,500 5.1000 -1.73%
2015-09-09 0 5.190 5.030 5.230 4.990 5.280 183,500 938,805 5.1161 5.190 5.030 5.230 4.990 5.280 183,500 5.1161 1.96%
2015-09-08 0 5.090 4.900 5.090 4.920 5.170 49,000 249,735 5.0966 5.090 4.900 5.090 4.920 5.170 49,000 5.0966 3.25%
2015-09-07 0 4.930 4.450 4.930 - - 0 0 - 4.930 4.450 4.930 - - 0 - -0.20%
2015-09-04 0 4.940 4.430 4.940 4.750 4.940 12,500 59,470 4.7576 4.940 4.430 4.940 4.750 4.940 12,500 4.7576 3.35%
2015-09-02 0 4.780 4.780 4.950 4.600 5.000 12,500 60,200 4.8160 4.780 4.780 4.950 4.600 5.000 12,500 4.8160 -1.44%
2015-09-01 0 4.850 4.720 5.000 4.720 4.850 40,500 193,065 4.7670 4.850 4.720 5.000 4.720 4.850 40,500 4.7670 0.41%
2015-08-31 0 4.830 4.830 5.100 4.810 4.850 31,500 152,530 4.8422 4.830 4.830 5.100 4.810 4.850 31,500 4.8422 -3.59%
2015-08-28 0 5.010 5.000 5.090 5.000 5.220 98,000 498,440 5.0861 5.010 5.000 5.090 5.000 5.220 98,000 5.0861 -1.76%
2015-08-27 0 5.100 5.100 5.190 4.900 5.300 451,000 2,347,165 5.2044 5.100 5.100 5.190 4.900 5.300 451,000 5.2044 5.15%
2015-08-26 0 4.850 4.850 4.900 4.680 5.200 303,000 1,508,465 4.9784 4.850 4.850 4.900 4.680 5.200 303,000 4.9784 1.68%
2015-08-25 0 4.770 4.500 4.770 3.800 4.900 329,500 1,461,815 4.4365 4.770 4.500 4.770 3.800 4.900 329,500 4.4365 7.92%
2015-08-24 0 4.420 4.410 4.430 4.380 5.280 898,000 4,123,285 4.5916 4.420 4.410 4.430 4.380 5.280 898,000 4.5916 -15.16%
2015-08-21 0 5.210 5.210 5.260 5.100 5.600 210,000 1,097,805 5.2276 5.210 5.210 5.260 5.100 5.600 210,000 5.2276 -7.30%
2015-08-20 0 5.620 5.580 5.620 5.370 5.650 104,000 576,330 5.5416 5.620 5.580 5.620 5.370 5.650 104,000 5.5416 -1.23%
2015-08-19 0 5.690 5.600 5.710 5.440 5.910 337,500 1,899,070 5.6269 5.690 5.600 5.710 5.440 5.910 337,500 5.6269 -6.11%
2015-08-18 0 6.060 6.000 6.070 6.000 6.500 108,500 672,915 6.2020 6.060 6.000 6.070 6.000 6.500 108,500 6.2020 -3.81%
2015-08-17 0 6.300 6.260 6.360 5.960 6.360 117,000 725,920 6.2044 6.300 6.260 6.360 5.960 6.360 117,000 6.2044 0.32%
2015-08-14 0 6.280 6.270 6.280 6.200 6.890 540,500 3,449,190 6.3815 6.280 6.270 6.280 6.200 6.890 540,500 6.3815 -2.18%
2015-08-13 0 6.420 6.360 6.500 6.040 6.600 109,000 704,430 6.4627 6.420 6.360 6.500 6.040 6.600 109,000 6.4627 -4.18%
2015-08-12 0 6.700 6.550 6.700 6.370 7.300 461,500 3,108,145 6.7349 6.700 6.550 6.700 6.370 7.300 461,500 6.7349 -5.63%
2015-08-11 0 7.100 7.050 7.100 7.050 7.300 95,500 682,365 7.1452 7.100 7.050 7.100 7.050 7.300 95,500 7.1452 -2.74%
2015-08-10 0 7.300 7.200 7.400 7.100 7.400 128,000 928,025 7.2502 7.300 7.200 7.400 7.100 7.400 128,000 7.2502 0.14%
2015-08-07 0 7.290 7.260 7.400 7.230 7.750 516,500 3,768,545 7.2963 7.290 7.260 7.400 7.230 7.750 516,500 7.2963 -1.35%
2015-08-06 0 7.390 7.300 7.400 7.150 8.000 207,000 1,548,240 7.4794 7.390 7.300 7.400 7.150 8.000 207,000 7.4794 1.23%
2015-08-05 0 7.300 7.230 7.360 7.200 7.680 89,000 656,645 7.3780 7.300 7.230 7.360 7.200 7.680 89,000 7.3780 -3.95%
2015-08-04 0 7.600 7.620 7.680 7.050 7.690 118,500 871,965 7.3584 7.600 7.620 7.680 7.050 7.690 118,500 7.3584 4.11%
2015-08-03 0 7.300 7.300 7.410 7.200 8.600 574,500 4,465,065 7.7721 7.300 7.300 7.410 7.200 8.600 574,500 7.7721 -3.82%
2015-07-31 0 7.590 7.450 7.590 7.450 7.680 66,500 502,365 7.5544 7.590 7.450 7.590 7.450 7.680 66,500 7.5544 2.43%
2015-07-30 0 7.410 7.410 7.420 7.330 7.750 626,000 4,770,450 7.6205 7.410 7.410 7.420 7.330 7.750 626,000 7.6205 0.00%
2015-07-29 0 7.410 7.400 7.460 7.290 7.450 192,000 1,414,630 7.3679 7.410 7.400 7.460 7.290 7.450 192,000 7.3679 -0.13%
2015-07-28 0 7.420 7.420 7.490 6.990 7.790 917,500 6,811,150 7.4236 7.420 7.420 7.490 6.990 7.790 917,500 7.4236 3.92%
2015-07-27 0 7.140 7.000 7.140 6.880 7.600 652,000 4,750,820 7.2865 7.140 7.000 7.140 6.880 7.600 652,000 7.2865 -8.46%
2015-07-24 0 7.800 7.800 7.900 7.720 8.290 693,300 5,606,556 8.0868 7.800 7.800 7.900 7.720 8.290 693,300 8.0868 -3.47%
2015-07-23 0 8.080 8.050 8.110 7.550 8.290 1,019,000 8,139,635 7.9879 8.080 8.050 8.110 7.550 8.290 1,019,000 7.9879 -1.46%
2015-07-22 0 8.200 8.130 8.200 6.900 8.550 3,317,500 26,737,870 8.0596 8.200 8.130 8.200 6.900 8.550 3,317,500 8.0596 17.99%
2015-07-21 0 6.950 6.950 7.100 6.950 7.300 300,000 2,113,905 7.0464 6.950 6.950 7.100 6.950 7.300 300,000 7.0464 -5.05%
2015-07-20 0 7.320 7.160 7.320 6.880 7.700 501,500 3,567,105 7.1129 7.320 7.160 7.320 6.880 7.700 501,500 7.1129 -2.40%
2015-07-17 0 7.500 7.420 7.500 7.350 7.900 720,000 5,413,915 7.5193 7.500 7.420 7.500 7.350 7.900 720,000 7.5193 -2.60%
2015-07-16 0 7.700 7.650 7.700 7.400 8.000 892,000 6,814,005 7.6390 7.700 7.650 7.700 7.400 8.000 892,000 7.6390 -3.51%
2015-07-15 0 7.980 7.920 7.980 7.600 9.080 3,196,500 26,479,980 8.2841 7.980 7.920 7.980 7.600 9.080 3,196,500 8.2841 -12.31%
2015-07-14 0 9.100 9.050 9.100 6.540 9.500 7,092,250 59,528,695 8.3935 9.100 9.050 9.100 6.540 9.500 7,092,250 8.3935 75.00%
2015-07-13 0 5.200 5.100 5.200 4.800 5.200 42,500 208,360 4.9026 5.200 5.100 5.200 4.800 5.200 42,500 4.9026 2.97%
2015-07-10 0 5.050 4.620 5.100 4.520 5.220 44,000 209,350 4.7580 5.050 4.620 5.100 4.520 5.220 44,000 4.7580 10.99%
2015-07-09 0 4.550 4.550 4.790 3.800 4.800 172,000 751,710 4.3704 4.550 4.550 4.790 3.800 4.800 172,000 4.3704 22.97%
2015-07-08 0 3.700 3.580 3.840 3.520 4.250 169,500 646,275 3.8128 3.700 3.580 3.840 3.520 4.250 169,500 3.8128 -15.91%
2015-07-07 0 4.400 4.400 4.600 4.400 4.650 238,500 1,060,640 4.4471 4.400 4.400 4.600 4.400 4.650 238,500 4.4471 -7.37%
2015-07-06 0 4.750 4.600 4.870 4.500 5.320 224,500 1,070,060 4.7664 4.750 4.600 4.870 4.500 5.320 224,500 4.7664 -10.38%
2015-07-03 0 5.300 5.200 5.400 5.300 6.140 483,500 2,702,985 5.5905 5.300 5.200 5.400 5.300 6.140 483,500 5.5905 -15.20%
2015-07-02 0 6.250 6.220 6.500 6.200 6.310 61,500 385,390 6.2665 6.250 6.220 6.500 6.200 6.310 61,500 6.2665 -0.79%
2015-06-30 0 6.300 6.210 6.300 5.660 6.380 126,000 777,625 6.1716 6.300 6.210 6.300 5.660 6.380 126,000 6.1716 1.61%
2015-06-29 0 6.200 5.840 6.200 6.350 6.350 10,000 63,500 6.3500 6.200 5.840 6.200 6.350 6.350 10,000 6.3500 -2.82%
2015-06-26 0 6.380 6.280 6.380 6.250 6.510 175,500 1,114,195 6.3487 6.380 6.280 6.380 6.250 6.510 175,500 6.3487 -3.48%
2015-06-25 0 6.610 6.610 6.700 6.570 6.610 25,500 168,475 6.6069 6.610 6.610 6.700 6.570 6.610 25,500 6.6069 -1.34%
2015-06-24 0 6.700 6.620 6.700 6.580 6.710 51,500 342,340 6.6474 6.700 6.620 6.700 6.580 6.710 51,500 6.6474 -1.47%
2015-06-23 0 6.800 6.770 6.800 6.510 7.150 15,500 105,070 6.7787 6.800 6.770 6.800 6.510 7.150 15,500 6.7787 1.44%
2015-06-22 0 6.830 6.810 6.920 6.810 7.050 20,500 142,230 6.9380 6.703 6.684 6.792 6.684 6.919 20,888 6.8093 -2.43%
2015-06-19 0 7.000 6.700 7.000 6.900 7.180 113,500 804,180 7.0853 6.870 6.576 6.870 6.772 7.047 115,646 6.9538 0.29%
2015-06-18 0 6.980 6.810 7.000 6.780 6.980 65,000 446,690 6.8722 6.850 6.684 6.870 6.654 6.850 66,229 6.7446 2.95%
2015-06-17 0 6.780 6.700 6.790 6.660 6.830 72,500 488,590 6.7392 6.654 6.576 6.664 6.536 6.703 73,871 6.6141 -0.44%
2015-06-16 0 6.810 6.810 6.880 6.800 6.980 119,000 823,815 6.9228 6.684 6.684 6.752 6.674 6.850 121,250 6.7943 -2.01%
2015-06-15 0 6.950 6.950 7.000 6.880 7.300 139,000 977,625 7.0333 6.821 6.821 6.870 6.752 7.165 141,629 6.9027 -3.47%
2015-06-12 0 7.200 7.200 7.250 6.900 7.280 77,500 546,375 7.0500 7.066 7.066 7.115 6.772 7.145 78,966 6.9191 2.13%
2015-06-11 0 7.050 7.050 7.180 6.850 7.270 154,000 1,087,185 7.0596 6.919 6.919 7.047 6.723 7.135 156,912 6.9286 -3.42%
2015-06-10 0 7.300 7.300 7.360 7.150 7.650 149,000 1,104,085 7.4100 7.165 7.165 7.223 7.017 7.508 151,818 7.2724 1.67%
2015-06-09 0 7.180 7.180 7.380 7.130 7.620 207,500 1,519,755 7.3241 7.047 7.047 7.243 6.998 7.479 211,424 7.1882 -5.77%
2015-06-08 0 7.620 7.580 7.900 7.560 7.800 265,000 2,023,000 7.6340 7.479 7.439 7.753 7.420 7.655 270,012 7.4923 -5.34%
2015-06-05 0 8.050 7.860 8.050 7.700 8.450 946,000 7,570,260 8.0024 7.901 7.714 7.901 7.557 8.293 963,890 7.8539 -2.42%
2015-06-04 0 8.250 8.210 8.250 7.500 8.580 1,806,000 14,475,670 8.0153 8.097 8.058 8.097 7.361 8.421 1,840,154 7.8666 13.01%
2015-06-03 0 7.300 7.200 7.300 6.900 7.500 1,318,000 9,547,685 7.2441 7.165 7.066 7.165 6.772 7.361 1,342,926 7.1096 11.62%
2015-06-02 0 6.540 6.340 6.570 6.290 6.700 475,000 3,085,195 6.4951 6.419 6.222 6.448 6.173 6.576 483,983 6.3746 5.31%
2015-06-01 0 6.210 6.210 6.360 6.200 6.470 327,000 2,078,625 6.3567 6.095 6.095 6.242 6.085 6.350 333,184 6.2387 -0.64%
2015-05-29 0 6.250 6.220 6.250 5.910 6.300 73,000 456,845 6.2582 6.134 6.105 6.134 5.800 6.183 74,381 6.1420 4.17%
2015-05-28 0 6.000 5.900 6.150 5.630 6.180 78,500 474,265 6.0416 5.889 5.790 6.036 5.526 6.065 79,985 5.9295 -4.00%
2015-05-27 0 6.250 6.230 6.290 6.100 6.300 164,500 1,032,425 6.2761 6.134 6.114 6.173 5.987 6.183 167,611 6.1597 -0.16%
2015-05-26 0 6.260 6.260 6.270 6.050 6.320 243,500 1,518,195 6.2349 6.144 6.144 6.154 5.938 6.203 248,105 6.1192 4.16%
2015-05-22 0 6.010 6.000 6.060 5.920 6.150 66,000 396,965 6.0146 5.898 5.889 5.948 5.810 6.036 67,248 5.9030 1.52%
2015-05-21 0 5.920 5.920 6.050 5.250 6.300 201,000 1,186,285 5.9019 5.810 5.810 5.938 5.153 6.183 204,801 5.7924 3.86%
2015-05-20 0 5.700 5.650 5.700 5.100 5.700 114,500 641,095 5.5991 5.594 5.545 5.594 5.005 5.594 116,665 5.4952 4.59%
2015-05-19 0 5.450 5.450 5.530 5.450 5.570 8,000 44,060 5.5075 5.349 5.349 5.427 5.349 5.467 8,151 5.4053 -2.85%
2015-05-18 0 5.610 5.400 5.610 5.600 5.650 76,000 427,680 5.6274 5.506 5.300 5.506 5.496 5.545 77,437 5.5229 -0.36%
2015-05-15 0 5.630 5.520 5.630 5.300 5.630 87,000 482,520 5.5462 5.526 5.418 5.526 5.202 5.526 88,645 5.4433 5.23%
2015-05-14 0 5.350 5.200 5.550 - - 0 0 - 5.251 5.103 5.447 - - 0 - 0.00%
2015-05-13 0 5.350 5.350 5.420 5.310 5.420 86,500 466,015 5.3875 5.251 5.251 5.319 5.211 5.319 88,136 5.2875 -1.11%
2015-05-12 0 5.410 5.160 5.570 - - 0 0 - 5.310 5.064 5.467 - - 0 - 0.00%
2015-05-11 0 5.410 5.410 5.450 5.400 5.410 30,000 162,200 5.4067 5.310 5.310 5.349 5.300 5.310 30,567 5.3063 -1.28%
2015-05-08 0 5.480 5.450 5.480 5.090 5.500 106,500 574,010 5.3898 5.378 5.349 5.378 4.996 5.398 108,514 5.2897 3.40%
2015-05-07 0 5.300 5.120 5.490 5.300 5.310 19,000 100,750 5.3026 5.202 5.025 5.388 5.202 5.211 19,359 5.2042 -2.75%
2015-05-06 0 5.450 5.350 5.450 5.300 5.600 132,000 719,205 5.4485 5.349 5.251 5.349 5.202 5.496 134,496 5.3474 5.42%
2015-05-05 0 5.170 5.170 5.270 5.160 5.410 7,500 39,005 5.2007 5.074 5.074 5.172 5.064 5.310 7,642 5.1041 -4.44%
2015-05-04 0 5.410 5.400 5.450 5.250 5.500 219,500 1,190,710 5.4246 5.310 5.300 5.349 5.153 5.398 223,651 5.3240 4.04%
2015-04-30 0 5.200 5.200 5.270 5.010 5.260 80,500 418,575 5.1997 5.103 5.103 5.172 4.917 5.162 82,022 5.1032 0.78%
2015-04-29 0 5.160 5.160 5.250 5.150 5.150 2,500 12,925 5.1700 5.064 5.064 5.153 5.054 5.054 2,547 5.0740 -1.71%
2015-04-28 0 5.250 5.160 5.260 5.120 5.250 20,000 102,680 5.1340 5.153 5.064 5.162 5.025 5.153 20,378 5.0387 2.14%
2015-04-27 0 5.140 5.140 5.240 5.100 5.390 82,500 429,820 5.2099 5.045 5.045 5.143 5.005 5.290 84,060 5.1132 0.59%
2015-04-24 0 5.110 5.110 5.190 5.090 5.520 87,000 449,370 5.1652 5.015 5.015 5.094 4.996 5.418 88,645 5.0693 0.79%
2015-04-23 0 5.070 5.070 5.130 5.000 5.140 28,000 142,590 5.0925 4.976 4.976 5.035 4.907 5.045 28,530 4.9980 0.00%
2015-04-22 0 5.070 4.960 5.070 4.920 5.080 113,500 565,455 4.9820 4.976 4.868 4.976 4.829 4.986 115,646 4.8895 0.60%
2015-04-21 0 5.040 4.990 5.040 5.040 5.040 500 2,520 5.0400 4.946 4.897 4.946 4.946 4.946 509 4.9465 1.82%
2015-04-20 0 4.950 4.950 4.980 4.950 5.100 59,000 293,625 4.9767 4.858 4.858 4.888 4.858 5.005 60,116 4.8843 -3.32%
2015-04-17 0 5.120 4.970 5.130 4.940 5.120 30,000 150,155 5.0052 5.025 4.878 5.035 4.848 5.025 30,567 4.9123 0.39%
2015-04-16 0 5.100 5.100 5.200 5.090 5.160 77,500 397,245 5.1257 5.005 5.005 5.103 4.996 5.064 78,966 5.0306 -0.78%
2015-04-15 0 5.140 4.920 5.140 5.150 5.170 1,500 7,740 5.1600 5.045 4.829 5.045 5.054 5.074 1,528 5.0642 -0.96%
2015-04-14 0 5.190 5.000 5.190 5.000 5.200 10,500 53,230 5.0695 5.094 4.907 5.094 4.907 5.103 10,699 4.9754 -0.19%
2015-04-13 0 5.200 5.200 5.230 5.100 5.300 217,500 1,127,200 5.1825 5.103 5.103 5.133 5.005 5.202 221,613 5.0863 3.59%
2015-04-10 0 5.020 5.000 5.020 4.950 5.020 120,500 599,095 4.9717 4.927 4.907 4.927 4.858 4.927 122,779 4.8795 1.83%
2015-04-09 0 4.930 4.920 4.950 4.890 5.010 143,000 709,360 4.9606 4.838 4.829 4.858 4.799 4.917 145,704 4.8685 0.82%
2015-04-08 0 4.890 4.800 4.890 4.720 4.890 77,000 371,030 4.8186 4.799 4.711 4.799 4.632 4.799 78,456 4.7291 4.49%
2015-04-02 0 4.680 4.620 4.750 4.510 4.680 17,000 78,370 4.6100 4.593 4.534 4.662 4.426 4.593 17,321 4.5244 0.00%
2015-04-01 0 4.680 4.600 4.680 4.310 4.680 171,500 781,060 4.5543 4.593 4.515 4.593 4.230 4.593 174,743 4.4698 0.00%
2015-03-31 0 4.680 4.680 4.800 4.680 4.690 51,500 241,035 4.6803 4.593 4.593 4.711 4.593 4.603 52,474 4.5934 0.21%
2015-03-30 0 4.670 4.630 4.890 - - 0 0 - 4.583 4.544 4.799 - - 0 - 0.00%
2015-03-27 0 4.670 4.670 4.800 4.660 4.800 22,000 103,870 4.7214 4.583 4.583 4.711 4.574 4.711 22,416 4.6337 0.86%
2015-03-26 0 4.630 4.600 4.840 - - 0 0 - 4.544 4.515 4.750 - - 0 - 0.00%
2015-03-25 0 4.630 4.630 4.840 4.630 4.640 102,000 472,280 4.6302 4.544 4.544 4.750 4.544 4.554 103,929 4.5443 -1.07%
2015-03-24 0 4.680 4.680 4.800 4.670 4.680 1,000 4,675 4.6750 4.593 4.593 4.711 4.583 4.593 1,019 4.5882 -2.09%
2015-03-23 0 4.780 4.630 4.980 4.780 4.780 123,000 587,940 4.7800 4.691 4.544 4.888 4.691 4.691 125,326 4.6913 0.00%
2015-03-20 0 4.780 4.780 4.980 4.780 4.780 30,000 143,400 4.7800 4.691 4.691 4.888 4.691 4.691 30,567 4.6913 0.00%
2015-03-19 0 4.780 4.780 4.980 4.780 4.780 10,000 47,800 4.7800 4.691 4.691 4.888 4.691 4.691 10,189 4.6913 0.00%
2015-03-18 0 4.780 4.780 4.980 - - 0 0 - 4.691 4.691 4.888 - - 0 - 0.00%
2015-03-17 0 4.780 4.780 4.950 4.780 4.780 17,000 81,260 4.7800 4.691 4.691 4.858 4.691 4.691 17,321 4.6913 0.00%
2015-03-16 0 4.780 4.780 4.900 - - 0 0 - 4.691 4.691 4.809 - - 0 - 0.63%
2015-03-13 0 4.750 4.750 4.980 4.750 4.750 500 2,375 4.7500 4.662 4.662 4.888 4.662 4.662 509 4.6618 0.00%
2015-03-12 0 4.750 4.750 4.980 - - 0 0 - 4.662 4.662 4.888 - - 0 - 0.00%
2015-03-11 0 4.750 4.750 4.980 4.750 4.750 1,000 4,750 4.7500 4.662 4.662 4.888 4.662 4.662 1,019 4.6618 0.00%
2015-03-10 0 4.750 4.750 4.980 4.750 4.760 52,000 247,015 4.7503 4.662 4.662 4.888 4.662 4.672 52,983 4.6621 -0.21%
2015-03-09 0 4.760 4.760 4.930 - - 0 0 - 4.672 4.672 4.838 - - 0 - 0.00%
2015-03-06 0 4.760 4.750 4.900 - - 0 0 - 4.672 4.662 4.809 - - 0 - 0.00%
2015-03-05 0 4.760 4.760 4.950 4.760 4.760 29,500 140,420 4.7600 4.672 4.672 4.858 4.672 4.672 30,058 4.6717 0.21%
2015-03-04 0 4.750 4.750 4.940 4.750 4.760 80,500 383,170 4.7599 4.662 4.662 4.848 4.662 4.672 82,022 4.6715 -0.21%
2015-03-03 0 4.760 4.760 4.980 4.750 4.750 5,000 23,750 4.7500 4.672 4.672 4.888 4.662 4.662 5,095 4.6618 0.00%
2015-03-02 0 4.760 4.750 4.760 4.750 4.800 12,500 59,440 4.7552 4.672 4.662 4.672 4.662 4.711 12,736 4.6669 0.21%
2015-02-27 0 4.750 4.750 4.800 4.750 4.750 1,000 4,750 4.7500 4.662 4.662 4.711 4.662 4.662 1,019 4.6618 0.00%
2015-02-26 0 4.750 4.750 4.780 4.750 4.750 12,500 59,375 4.7500 4.662 4.662 4.691 4.662 4.662 12,736 4.6618 -0.63%
2015-02-25 0 4.780 4.750 4.970 4.780 4.780 500 2,390 4.7800 4.691 4.662 4.878 4.691 4.691 509 4.6913 0.00%
2015-02-24 0 4.780 4.750 4.780 4.780 4.780 1,500 7,170 4.7800 4.691 4.662 4.691 4.691 4.691 1,528 4.6913 0.00%
2015-02-23 0 4.780 4.780 4.980 - - 0 0 - 4.691 4.691 4.888 - - 0 - 0.00%
2015-02-18 0 4.780 4.780 4.980 - - 0 0 - 4.691 4.691 4.888 - - 0 - 0.00%
2015-02-17 0 4.780 4.780 4.800 4.750 4.750 1,500 7,125 4.7500 4.691 4.691 4.711 4.662 4.662 1,528 4.6618 -0.42%
2015-02-16 0 4.800 4.620 4.800 - - 0 0 - 4.711 4.534 4.711 - - 0 - 0.00%
2015-02-13 0 4.800 4.620 4.820 4.800 4.800 1,000 4,800 4.8000 4.711 4.534 4.731 4.711 4.711 1,019 4.7109 1.05%
2015-02-12 0 4.750 4.750 4.780 4.510 4.740 17,000 77,995 4.5879 4.662 4.662 4.691 4.426 4.652 17,321 4.5028 0.00%
2015-02-11 0 4.750 4.510 - - - 0 0 - 4.662 4.426 - - - 0 - 0.00%
2015-02-10 0 4.750 4.610 - - - 0 0 - 4.662 4.524 - - - 0 - 0.00%
2015-02-09 0 4.750 4.620 - - - 0 0 - 4.662 4.534 - - - 0 - 0.00%
2015-02-06 0 4.750 4.750 5.000 - - 0 0 - 4.662 4.662 4.907 - - 0 - 0.00%
2015-02-05 0 4.750 4.750 5.000 4.740 4.790 120,500 575,610 4.7768 4.662 4.662 4.907 4.652 4.701 122,779 4.6882 -0.84%
2015-02-04 0 4.790 4.790 5.000 4.780 4.800 3,000 14,370 4.7900 4.701 4.701 4.907 4.691 4.711 3,057 4.7011 0.00%
2015-02-03 0 4.790 4.790 4.990 4.790 4.800 10,000 47,995 4.7995 4.701 4.701 4.897 4.701 4.711 10,189 4.7104 -0.21%
2015-02-02 0 4.800 4.800 5.000 - - 0 0 - 4.711 4.711 4.907 - - 0 - 0.00%
2015-01-30 0 4.800 4.790 4.980 - - 0 0 - 4.711 4.701 4.888 - - 0 - 0.00%
2015-01-29 0 4.800 4.800 4.960 - - 0 0 - 4.711 4.711 4.868 - - 0 - 0.21%
2015-01-28 0 4.790 4.790 5.000 4.780 4.790 74,000 353,750 4.7804 4.701 4.701 4.907 4.691 4.701 75,399 4.6917 -0.42%
2015-01-27 0 4.810 4.800 5.000 4.810 4.900 11,500 55,810 4.8530 4.721 4.711 4.907 4.721 4.809 11,717 4.7630 0.21%
2015-01-26 0 4.800 4.710 5.000 - - 0 0 - 4.711 4.623 4.907 - - 0 - 0.00%
2015-01-23 0 4.800 4.720 5.000 - - 0 0 - 4.711 4.632 4.907 - - 0 - 0.00%
2015-01-22 0 4.800 4.740 4.900 - - 0 0 - 4.711 4.652 4.809 - - 0 - 0.00%
2015-01-21 0 4.800 4.740 4.800 4.800 4.850 41,000 197,550 4.8183 4.711 4.652 4.711 4.711 4.760 41,775 4.7289 0.00%
2015-01-20 0 4.800 4.710 4.800 - - 0 0 - 4.711 4.623 4.711 - - 0 - 0.00%
2015-01-19 0 4.800 4.700 4.810 4.700 4.800 11,000 51,950 4.7227 4.711 4.613 4.721 4.613 4.711 11,208 4.6351 0.63%
2015-01-16 0 4.770 4.720 4.900 - - 0 0 - 4.681 4.632 4.809 - - 0 - 0.00%
2015-01-15 0 4.770 4.720 4.900 - - 0 0 - 4.681 4.632 4.809 - - 0 - 0.00%
2015-01-14 0 4.770 4.750 4.800 - - 0 0 - 4.681 4.662 4.711 - - 0 - 0.00%
2015-01-13 0 4.770 4.720 4.910 - - 0 0 - 4.681 4.632 4.819 - - 0 - 0.00%
2015-01-12 0 4.770 4.770 4.910 4.710 4.750 17,000 80,710 4.7476 4.681 4.681 4.819 4.623 4.662 17,321 4.6595 -0.63%
2015-01-09 0 4.800 4.750 4.910 - - 0 0 - 4.711 4.662 4.819 - - 0 - 0.00%
2015-01-08 0 4.800 4.720 4.910 - - 0 0 - 4.711 4.632 4.819 - - 0 - 0.00%
2015-01-07 0 4.800 4.800 4.910 - - 0 0 - 4.711 4.711 4.819 - - 0 - 0.00%
2015-01-06 0 4.800 4.730 4.890 - - 0 0 - 4.711 4.642 4.799 - - 0 - 0.00%
2015-01-05 0 4.800 4.800 4.900 4.740 4.740 500 2,370 4.7400 4.711 4.711 4.809 4.652 4.652 509 4.6520 0.00%
2015-01-02 0 4.800 4.760 4.900 4.800 4.800 8,000 38,400 4.8000 4.711 4.672 4.809 4.711 4.711 8,151 4.7109 1.05%
2014-12-31 0 4.750 4.750 4.890 4.750 4.760 52,000 247,240 4.7546 4.662 4.662 4.799 4.662 4.672 52,983 4.6664 -1.04%
2014-12-30 0 4.800 4.740 4.910 4.800 4.800 500 2,400 4.8000 4.711 4.652 4.819 4.711 4.711 509 4.7109 0.00%
2014-12-29 0 4.800 4.800 4.900 4.800 4.800 3,000 14,400 4.8000 4.711 4.711 4.809 4.711 4.711 3,057 4.7109 1.05%
2014-12-24 0 4.750 4.680 4.900 4.750 4.760 5,500 26,130 4.7509 4.662 4.593 4.809 4.662 4.672 5,604 4.6627 -1.04%
2014-12-23 0 4.800 4.800 4.880 4.750 4.800 8,500 40,610 4.7776 4.711 4.711 4.789 4.662 4.711 8,661 4.6890 0.00%
2014-12-22 0 4.800 4.750 4.880 4.800 4.800 10,000 48,000 4.8000 4.711 4.662 4.789 4.711 4.711 10,189 4.7109 -2.04%
2014-12-19 0 4.900 4.800 4.900 - - 0 0 - 4.809 4.711 4.809 - - 0 - 0.00%
2014-12-18 0 4.900 4.830 4.900 4.810 4.950 35,500 172,650 4.8634 4.809 4.740 4.809 4.721 4.858 36,171 4.7731 -1.01%
2014-12-17 0 4.950 4.950 5.000 4.900 4.950 183,500 899,390 4.9013 4.858 4.858 4.907 4.809 4.858 186,970 4.8103 -1.00%
2014-12-16 0 5.000 5.000 5.100 4.900 5.000 2,500 12,450 4.9800 4.907 4.907 5.005 4.809 4.907 2,547 4.8876 -1.96%
2014-12-15 0 5.100 4.950 5.170 - - 0 0 - 5.005 4.858 5.074 - - 0 - 0.00%
2014-12-12 0 5.100 4.960 5.100 5.010 5.120 21,000 106,400 5.0667 5.005 4.868 5.005 4.917 5.025 21,397 4.9726 -2.67%
2014-12-11 0 5.240 5.000 5.240 5.150 5.250 39,000 202,530 5.1931 5.143 4.907 5.143 5.054 5.153 39,738 5.0967 5.22%
2014-12-10 0 4.980 4.900 5.180 - - 0 0 - 4.888 4.809 5.084 - - 0 - 0.00%
2014-12-09 0 4.980 4.980 5.110 4.900 4.930 42,000 206,290 4.9117 4.888 4.888 5.015 4.809 4.838 42,794 4.8205 0.00%
2014-12-08 0 4.980 4.980 5.020 4.920 4.920 2,000 9,840 4.9200 4.888 4.888 4.927 4.829 4.829 2,038 4.8287 -0.80%
2014-12-05 0 5.020 4.910 5.020 - - 0 0 - 4.927 4.819 4.927 - - 0 - 0.00%
2014-12-04 0 5.020 5.020 5.130 4.950 5.000 12,500 61,995 4.9596 4.927 4.927 5.035 4.858 4.907 12,736 4.8675 0.40%
2014-12-03 0 5.000 4.910 5.000 - - 0 0 - 4.907 4.819 4.907 - - 0 - 0.00%
2014-12-02 0 5.000 4.950 5.000 4.910 5.000 30,500 149,800 4.9115 4.907 4.858 4.907 4.819 4.907 31,077 4.8203 0.00%
2014-12-01 0 5.000 5.000 5.100 4.910 4.950 23,000 113,350 4.9283 4.907 4.907 5.005 4.819 4.858 23,435 4.8368 0.00%
2014-11-28 0 5.000 5.000 5.080 5.000 5.000 13,500 67,500 5.0000 4.907 4.907 4.986 4.907 4.907 13,755 4.9072 0.00%
2014-11-27 0 5.000 5.000 5.070 5.000 5.000 8,000 40,000 5.0000 4.907 4.907 4.976 4.907 4.907 8,151 4.9072 0.00%
2014-11-26 0 5.000 4.950 5.150 - - 0 0 - 4.907 4.858 5.054 - - 0 - 0.00%
2014-11-25 0 5.000 5.000 5.050 4.930 4.930 50,000 246,500 4.9300 4.907 4.907 4.956 4.838 4.838 50,946 4.8385 -2.53%
2014-11-24 0 5.130 4.920 5.220 5.040 5.130 31,500 160,165 5.0846 5.035 4.829 5.123 4.946 5.035 32,096 4.9902 2.40%
2014-11-21 0 5.010 4.900 5.150 - - 0 0 - 4.917 4.809 5.054 - - 0 - 0.00%
2014-11-20 0 5.010 5.010 5.050 4.900 5.200 3,000 14,975 4.9917 4.917 4.917 4.956 4.809 5.103 3,057 4.8990 2.24%
2014-11-19 0 4.900 4.900 5.090 4.900 4.900 500 2,450 4.9000 4.809 4.809 4.996 4.809 4.809 509 4.8091 0.00%
2014-11-18 0 4.900 4.860 4.900 4.850 4.900 11,500 55,800 4.8522 4.809 4.770 4.809 4.760 4.809 11,717 4.7621 0.41%
2014-11-17 0 4.880 4.880 5.100 4.850 4.880 11,000 53,640 4.8764 4.789 4.789 5.005 4.760 4.789 11,208 4.7859 0.62%
2014-11-14 0 4.850 4.850 4.950 - - 0 0 - 4.760 4.760 4.858 - - 0 - 0.00%
2014-11-13 0 4.850 4.850 5.000 - - 0 0 - 4.760 4.760 4.907 - - 0 - 0.21%
2014-11-12 0 4.840 4.840 4.900 4.840 4.840 3,500 16,940 4.8400 4.750 4.750 4.809 4.750 4.750 3,566 4.7502 0.62%
2014-11-11 0 4.810 4.810 4.900 4.810 4.850 60,000 289,810 4.8302 4.721 4.721 4.809 4.721 4.760 61,135 4.7405 -0.82%
2014-11-10 0 4.850 4.810 4.980 4.750 4.990 26,500 128,545 4.8508 4.760 4.721 4.888 4.662 4.897 27,001 4.7607 0.00%
2014-11-07 0 4.850 4.750 - - - 0 0 - 4.760 4.662 - - - 0 - 0.00%
2014-11-06 0 4.850 4.720 4.950 - - 0 0 - 4.760 4.632 4.858 - - 0 - 0.00%
2014-11-05 0 4.850 4.720 4.950 - - 0 0 - 4.760 4.632 4.858 - - 0 - 0.00%
2014-11-04 0 4.850 4.850 5.050 4.670 4.800 21,500 101,760 4.7330 4.760 4.760 4.956 4.583 4.711 21,907 4.6452 0.00%
2014-11-03 0 4.850 4.720 4.850 4.850 4.850 4,000 19,400 4.8500 4.760 4.632 4.760 4.760 4.760 4,076 4.7600 -3.00%
2014-10-31 0 5.000 4.750 5.000 4.700 5.000 28,500 134,960 4.7354 4.907 4.662 4.907 4.613 4.907 29,039 4.6475 3.09%
2014-10-30 0 4.850 4.850 4.950 4.690 4.800 1,000 4,745 4.7450 4.760 4.760 4.858 4.603 4.711 1,019 4.6569 0.00%
2014-10-29 0 4.850 4.680 4.950 - - 0 0 - 4.760 4.593 4.858 - - 0 - 0.00%
2014-10-28 0 4.850 4.700 4.950 - - 0 0 - 4.760 4.613 4.858 - - 0 - 0.00%
2014-10-27 0 4.850 4.700 4.850 4.700 4.850 7,000 33,200 4.7429 4.760 4.613 4.760 4.613 4.760 7,132 4.6548 1.04%
2014-10-24 0 4.800 4.800 4.850 4.700 4.800 7,000 33,190 4.7414 4.711 4.711 4.760 4.613 4.711 7,132 4.6534 0.00%
2014-10-23 0 4.800 4.700 4.800 - - 0 0 - 4.711 4.613 4.711 - - 0 - 0.00%
2014-10-22 0 4.800 4.710 4.850 4.800 4.800 5,000 24,000 4.8000 4.711 4.623 4.760 4.711 4.711 5,095 4.7109 0.00%
2014-10-21 0 4.800 4.690 4.850 - - 0 0 - 4.711 4.603 4.760 - - 0 - 0.00%
2014-10-20 0 4.800 4.800 4.850 4.680 4.710 15,000 70,390 4.6927 4.711 4.711 4.760 4.593 4.623 15,284 4.6056 -1.03%
2014-10-17 0 4.850 4.850 - 4.800 4.800 1,000 4,800 4.8000 4.760 4.760 - 4.711 4.711 1,019 4.7109 1.04%
2014-10-16 0 4.800 4.690 - - - 0 0 - 4.711 4.603 - - - 0 - 0.00%
2014-10-15 0 4.800 4.700 5.000 - - 0 0 - 4.711 4.613 4.907 - - 0 - 0.00%
2014-10-14 0 4.800 4.760 4.990 4.800 5.000 28,000 136,940 4.8907 4.711 4.672 4.897 4.711 4.907 28,530 4.7999 -3.61%
2014-10-13 0 4.980 4.880 4.980 4.850 5.000 21,000 103,780 4.9419 4.888 4.789 4.888 4.760 4.907 21,397 4.8502 2.68%
2014-10-10 0 4.850 4.700 4.920 4.800 4.850 15,500 74,750 4.8226 4.760 4.613 4.829 4.711 4.760 15,793 4.7331 1.04%
2014-10-09 0 4.800 4.800 4.920 4.800 4.800 20,000 96,000 4.8000 4.711 4.711 4.829 4.711 4.711 20,378 4.7109 0.00%
2014-10-08 0 4.800 4.800 4.860 4.800 4.800 204,000 979,200 4.8000 4.711 4.711 4.770 4.711 4.711 207,858 4.7109 -1.23%
2014-10-07 0 4.860 4.750 4.930 4.700 4.860 11,500 55,650 4.8391 4.770 4.662 4.838 4.613 4.770 11,717 4.7493 2.32%
2014-10-06 0 4.750 4.700 4.890 4.700 4.750 28,500 135,150 4.7421 4.662 4.613 4.799 4.613 4.662 29,039 4.6541 1.06%
2014-10-03 0 4.700 4.630 4.730 4.700 4.700 5,000 23,500 4.7000 4.613 4.544 4.642 4.613 4.613 5,095 4.6128 -0.63%
2014-09-30 0 4.730 4.700 4.850 4.730 4.730 3,000 14,190 4.7300 4.642 4.613 4.760 4.642 4.642 3,057 4.6422 -2.47%
2014-09-29 0 4.850 4.730 4.850 4.850 4.850 25,000 121,250 4.8500 4.760 4.642 4.760 4.760 4.760 25,473 4.7600 2.54%
2014-09-26 0 4.730 4.730 5.000 4.630 4.730 15,500 72,775 4.6952 4.642 4.642 4.907 4.544 4.642 15,793 4.6080 0.00%
2014-09-25 0 4.730 4.730 5.000 4.660 4.700 115,000 536,200 4.6626 4.642 4.642 4.907 4.574 4.613 117,175 4.5761 0.00%
2014-09-24 0 4.730 4.730 5.020 - - 0 0 - 4.642 4.642 4.927 - - 0 - 0.00%
2014-09-23 0 4.730 4.700 - 4.730 4.750 230,000 1,089,380 4.7364 4.642 4.613 - 4.642 4.662 234,350 4.6485 -1.46%
2014-09-22 0 4.800 4.760 - - - 0 0 - 4.711 4.672 - - - 0 - 0.00%
2014-09-19 0 4.800 4.780 4.980 - - 0 0 - 4.711 4.691 4.888 - - 0 - 0.00%
2014-09-18 0 4.800 4.780 4.970 4.800 5.000 148,000 714,450 4.8274 4.711 4.691 4.878 4.711 4.907 150,799 4.7378 -2.04%
2014-09-17 0 4.900 4.900 5.000 - - 1,000 4,900 4.9000 4.809 4.809 4.907 - - 1,019 4.8091 0.00%
2014-09-16 0 4.900 4.810 5.100 - - 0 0 - 4.809 4.721 5.005 - - 0 - 0.00%
2014-09-15 0 4.900 4.900 5.050 4.760 5.050 6,000 30,010 5.0017 4.809 4.809 4.956 4.672 4.956 6,113 4.9088 -2.97%
2014-09-12 0 5.050 4.810 5.050 4.950 5.050 20,500 102,925 5.0207 4.956 4.721 4.956 4.858 4.956 20,888 4.9275 -0.59%
2014-09-11 0 5.080 4.910 5.080 5.070 5.090 10,000 50,830 5.0830 4.986 4.819 4.986 4.976 4.996 10,189 4.9887 1.80%
2014-09-10 0 4.990 4.880 5.000 4.880 5.080 270,000 1,347,940 4.9924 4.897 4.789 4.907 4.789 4.986 275,106 4.8997 -1.77%
2014-09-08 0 5.080 4.710 5.080 4.890 5.080 42,000 209,820 4.9957 4.986 4.623 4.986 4.799 4.986 42,794 4.9030 6.28%
2014-09-05 0 4.780 4.780 4.850 4.760 4.820 4,000 19,160 4.7900 4.691 4.691 4.760 4.672 4.731 4,076 4.7011 -3.04%
2014-09-04 0 4.930 4.810 4.990 - - 0 0 - 4.838 4.721 4.897 - - 0 - 0.00%
2014-09-03 0 4.930 4.790 5.000 4.700 4.930 171,500 813,535 4.7436 4.838 4.701 4.907 4.613 4.838 174,743 4.6556 2.71%
2014-09-02 0 4.800 4.750 4.850 4.790 4.800 19,500 93,505 4.7951 4.711 4.662 4.760 4.701 4.711 19,869 4.7061 -1.03%
2014-09-01 0 4.850 4.540 4.850 - - 0 0 - 4.760 4.456 4.760 - - 0 - 0.00%
2014-08-29 0 4.850 4.800 5.000 - - 0 0 - 4.760 4.711 4.907 - - 0 - 0.00%
2014-08-28 0 4.850 4.260 5.000 4.850 4.850 190,500 923,925 4.8500 4.760 4.181 4.907 4.760 4.760 194,103 4.7600 -3.00%
2014-08-27 0 5.000 4.850 5.000 - - 0 0 - 4.907 4.760 4.907 - - 0 - 0.00%
2014-08-26 0 5.000 4.860 5.000 - - 0 0 - 4.907 4.770 4.907 - - 0 - 0.00%
2014-08-25 0 5.000 4.850 5.250 - - 0 0 - 4.907 4.760 5.153 - - 0 - 0.00%
2014-08-22 0 5.000 5.000 5.090 - - 0 0 - 4.907 4.907 4.996 - - 0 - 0.00%
2014-08-21 0 5.000 5.000 5.240 5.000 5.000 6,000 30,000 5.0000 4.907 4.907 5.143 4.907 4.907 6,113 4.9072 -1.96%
2014-08-20 0 5.100 5.010 5.100 5.100 5.100 4,000 20,400 5.1000 5.005 4.917 5.005 5.005 5.005 4,076 5.0053 1.19%
2014-08-19 0 5.040 5.040 5.190 4.940 5.050 30,500 152,725 5.0074 4.946 4.946 5.094 4.848 4.956 31,077 4.9144 2.02%
2014-08-18 0 4.940 4.860 4.940 4.860 4.940 11,000 53,500 4.8636 4.848 4.770 4.848 4.770 4.848 11,208 4.7734 1.86%
2014-08-15 0 4.850 4.850 4.930 4.850 4.860 14,000 67,945 4.8532 4.760 4.760 4.838 4.760 4.770 14,265 4.7631 0.00%
2014-08-14 0 4.850 4.850 4.930 4.850 4.850 25,000 121,250 4.8500 4.760 4.760 4.838 4.760 4.760 25,473 4.7600 0.00%
2014-08-13 0 4.850 4.850 4.950 - - 0 0 - 4.760 4.760 4.858 - - 0 - 1.04%
2014-08-12 0 4.800 4.800 4.960 4.800 4.800 15,500 74,400 4.8000 4.711 4.711 4.868 4.711 4.711 15,793 4.7109 0.84%
2014-08-11 0 4.760 4.760 5.000 4.710 4.740 7,000 33,015 4.7164 4.672 4.672 4.907 4.623 4.652 7,132 4.6289 0.21%
2014-08-08 0 4.750 4.710 5.450 - - 0 0 - 4.662 4.623 5.349 - - 0 - 0.00%
2014-08-07 0 4.750 4.720 5.450 - - 0 0 - 4.662 4.632 5.349 - - 0 - 0.00%
2014-08-06 0 4.750 4.750 4.920 - - 0 0 - 4.662 4.662 4.829 - - 0 - 0.00%
2014-08-05 0 4.750 4.730 4.880 - - 0 0 - 4.662 4.642 4.789 - - 0 - 0.00%
2014-08-04 0 4.750 4.750 4.880 4.750 4.750 1,000 4,815 4.8150 4.662 4.662 4.789 4.662 4.662 1,019 4.7256 -3.06%
2014-08-01 0 4.900 4.680 4.900 4.930 4.930 6,000 29,580 4.9300 4.809 4.593 4.809 4.838 4.838 6,113 4.8385 3.59%
2014-07-31 0 4.730 4.730 4.900 4.710 4.720 10,000 47,120 4.7120 4.642 4.642 4.809 4.623 4.632 10,189 4.6245 -0.42%
2014-07-30 0 4.750 4.750 4.940 4.750 4.750 6,000 28,500 4.7500 4.662 4.662 4.848 4.662 4.662 6,113 4.6618 -0.84%
2014-07-29 0 4.790 4.730 4.880 - - 5,000 23,600 4.7200 4.701 4.642 4.789 - - 5,095 4.6324 0.00%
2014-07-28 0 4.790 4.790 4.890 4.770 4.790 61,000 291,140 4.7728 4.701 4.701 4.799 4.681 4.701 62,154 4.6842 1.91%
2014-07-25 0 4.700 4.630 4.770 4.610 4.700 20,500 95,470 4.6571 4.613 4.544 4.681 4.524 4.613 20,888 4.5706 0.00%
2014-07-24 0 4.700 4.700 4.790 4.680 4.700 40,500 189,950 4.6901 4.613 4.613 4.701 4.593 4.613 41,266 4.6031 -1.88%
2014-07-23 0 4.790 4.630 4.800 - - 0 0 - 4.701 4.544 4.711 - - 0 - 0.00%
2014-07-22 0 4.790 4.630 4.850 - - 0 0 - 4.701 4.544 4.760 - - 0 - 0.00%
2014-07-21 0 4.790 4.650 4.870 - - 0 0 - 4.701 4.564 4.780 - - 0 - 0.00%
2014-07-18 0 4.790 4.690 4.790 4.680 4.790 23,000 110,115 4.7876 4.701 4.603 4.701 4.593 4.701 23,435 4.6987 1.70%
2014-07-17 0 4.710 4.710 4.750 4.680 4.730 37,000 174,280 4.7103 4.623 4.623 4.662 4.593 4.642 37,700 4.6228 0.21%
2014-07-16 0 4.700 4.700 4.730 4.680 4.740 44,500 209,135 4.6997 4.613 4.613 4.642 4.593 4.652 45,342 4.6124 2.17%
2014-07-15 0 4.600 4.600 4.790 - - 0 0 - 4.515 4.515 4.701 - - 0 - 0.22%
2014-07-14 0 4.590 4.590 4.860 4.550 4.600 12,000 55,075 4.5896 4.505 4.505 4.770 4.466 4.515 12,227 4.5044 -1.29%
2014-07-11 0 4.650 4.650 4.720 4.570 4.650 16,500 76,085 4.6112 4.564 4.564 4.632 4.485 4.564 16,812 4.5256 0.87%
2014-07-10 0 4.610 4.600 4.810 - - 0 0 - 4.524 4.515 4.721 - - 0 - 0.00%
2014-07-09 0 4.610 4.580 4.650 4.610 4.610 2,500 11,525 4.6100 4.524 4.495 4.564 4.524 4.524 2,547 4.5244 0.22%
2014-07-08 0 4.600 4.580 4.740 4.600 4.600 10,000 46,000 4.6000 4.515 4.495 4.652 4.515 4.515 10,189 4.5146 0.44%
2014-07-07 0 4.580 4.580 4.730 4.550 4.550 50,000 227,500 4.5500 4.495 4.495 4.642 4.466 4.466 50,946 4.4655 -1.72%
2014-07-04 0 4.660 4.570 4.700 - - 0 0 - 4.574 4.485 4.613 - - 0 - 0.00%
2014-07-03 0 4.660 4.560 4.740 - - 0 0 - 4.574 4.475 4.652 - - 0 - 0.00%
2014-07-02 0 4.660 4.550 4.700 4.550 4.660 7,000 32,400 4.6286 4.574 4.466 4.613 4.466 4.574 7,132 4.5427 1.30%
2014-06-30 0 4.600 4.600 4.680 4.600 4.600 36,000 165,600 4.6000 4.515 4.515 4.593 4.515 4.515 36,681 4.5146 0.88%
2014-06-27 0 4.560 4.560 4.620 4.550 4.700 34,000 156,620 4.6065 4.475 4.475 4.534 4.466 4.613 34,643 4.5210 -2.98%
2014-06-26 0 4.700 4.550 4.700 - - 0 0 - 4.613 4.466 4.613 - - 0 - 0.00%
2014-06-25 0 4.700 4.680 4.700 4.550 4.700 32,000 150,360 4.6988 4.613 4.593 4.613 4.466 4.613 32,605 4.6115 1.08%
2014-06-24 0 4.650 4.460 4.650 4.650 4.650 1,000 4,650 4.6500 4.564 4.377 4.564 4.564 4.564 1,019 4.5637 2.65%
2014-06-23 0 4.530 4.460 4.700 - - 0 0 - 4.446 4.377 4.613 - - 0 - 0.00%
2014-06-20 0 4.530 4.460 4.750 - - 0 0 - 4.446 4.377 4.662 - - 0 - 0.00%
2014-06-19 0 4.530 4.530 4.650 4.500 4.500 15,500 69,750 4.5000 4.446 4.446 4.564 4.416 4.416 15,793 4.4165 0.00%
2014-06-18 0 4.530 4.530 4.570 4.490 4.550 68,500 308,280 4.5004 4.446 4.446 4.485 4.407 4.466 69,795 4.4169 -3.21%
2014-06-17 0 4.680 4.680 4.800 4.640 4.680 30,000 140,200 4.6733 4.593 4.593 4.711 4.554 4.593 30,567 4.5866 1.30%
2014-06-16 0 4.620 4.610 4.730 4.560 4.620 28,500 130,585 4.5819 4.534 4.524 4.642 4.475 4.534 29,039 4.4969 1.54%
2014-06-13 0 4.550 4.550 4.760 - - 0 0 - 4.466 4.466 4.672 - - 0 - 1.34%
2014-06-12 0 4.490 4.490 4.780 4.490 4.490 5,000 22,450 4.4900 4.407 4.407 4.691 4.407 4.407 5,095 4.4067 0.67%
2014-06-11 0 4.460 4.460 4.750 4.450 4.460 5,500 24,485 4.4518 4.377 4.377 4.662 4.367 4.377 5,604 4.3692 0.22%
2014-06-10 0 4.450 4.450 4.840 4.450 4.450 125,500 558,475 4.4500 4.367 4.367 4.750 4.367 4.367 127,873 4.3674 -0.89%
2014-06-09 0 4.490 4.450 4.600 - - 0 0 - 4.407 4.367 4.515 - - 0 - 0.00%
2014-06-06 0 4.490 4.490 4.680 4.490 4.490 3,000 13,470 4.4900 4.407 4.407 4.593 4.407 4.407 3,057 4.4067 -0.22%
2014-06-05 0 4.500 4.450 4.500 4.450 4.500 22,000 98,500 4.4773 4.416 4.367 4.416 4.367 4.416 22,416 4.3942 0.00%
2014-06-04 0 4.500 4.460 4.500 4.500 4.500 14,000 63,000 4.5000 4.416 4.377 4.416 4.416 4.416 14,265 4.4165 1.12%
2014-06-03 0 4.450 4.450 4.500 4.450 4.460 46,500 206,935 4.4502 4.367 4.367 4.416 4.367 4.377 47,379 4.3676 -1.11%
2014-05-30 0 4.500 4.500 4.520 4.500 4.500 10,000 45,000 4.5000 4.416 4.416 4.436 4.416 4.416 10,189 4.4165 0.90%
2014-05-29 0 4.460 4.460 4.750 - - 0 0 - 4.377 4.377 4.662 - - 0 - 0.00%
2014-05-28 0 4.460 4.460 4.750 - - 0 0 - 4.377 4.377 4.662 - - 0 - 0.00%
2014-05-27 0 4.460 4.460 4.710 4.460 4.460 500 2,230 4.4600 4.377 4.377 4.623 4.377 4.377 509 4.3772 0.00%
2014-05-26 0 4.460 4.460 4.620 - - 4,000 17,840 4.4600 4.377 4.377 4.534 - - 4,076 4.3772 0.00%
2014-05-23 0 4.460 4.460 4.520 - - 0 0 - 4.377 4.377 4.436 - - 0 - 0.22%
2014-05-22 0 4.450 4.450 4.490 4.450 4.550 57,000 256,915 4.5073 4.367 4.367 4.407 4.367 4.466 58,078 4.4236 1.74%
2014-05-21 0 4.550 4.550 4.930 4.550 4.550 10,000 45,500 4.5500 4.293 4.293 4.651 4.293 4.293 10,599 4.2928 -0.44%
2014-05-20 0 4.570 4.570 4.610 4.550 4.570 12,000 54,640 4.5533 4.312 4.312 4.349 4.293 4.312 12,719 4.2959 0.44%
2014-05-19 0 4.550 4.550 4.710 - - 0 0 - 4.293 4.293 4.444 - - 0 - 0.00%
2014-05-16 0 4.550 4.550 4.830 - - 0 0 - 4.293 4.293 4.557 - - 0 - 0.00%
2014-05-15 0 4.550 4.550 4.950 - - 0 0 - 4.293 4.293 4.670 - - 0 - 0.00%
2014-05-14 0 4.550 4.550 4.770 4.550 4.550 11,000 50,050 4.5500 4.293 4.293 4.500 4.293 4.293 11,659 4.2928 0.00%
2014-05-13 0 4.550 4.550 4.660 - - 0 0 - 4.293 4.293 4.397 - - 0 - 0.00%
2014-05-12 0 4.550 4.550 4.750 4.550 4.550 52,000 236,600 4.5500 4.293 4.293 4.481 4.293 4.293 55,116 4.2928 -0.66%
2014-05-09 0 4.580 4.580 4.810 4.560 4.590 18,500 84,690 4.5778 4.321 4.321 4.538 4.302 4.330 19,609 4.3190 0.00%
2014-05-08 0 4.580 4.440 4.780 - - 0 0 - 4.321 4.189 4.510 - - 0 - 0.00%
2014-05-07 0 4.580 4.490 4.580 4.510 4.620 32,500 148,145 4.5583 4.321 4.236 4.321 4.255 4.359 34,448 4.3006 -0.22%
2014-05-05 0 4.590 4.590 4.810 - - 0 0 - 4.330 4.330 4.538 - - 0 - 0.22%
2014-05-02 0 4.580 4.580 4.660 4.580 4.580 1,000 4,580 4.5800 4.321 4.321 4.397 4.321 4.321 1,060 4.3211 0.00%
2014-04-30 0 4.580 4.580 4.780 4.580 4.580 10,000 45,800 4.5800 4.321 4.321 4.510 4.321 4.321 10,599 4.3211 0.00%
2014-04-29 0 4.580 4.580 4.660 4.580 4.590 38,000 174,090 4.5813 4.321 4.321 4.397 4.321 4.330 40,277 4.3223 -0.22%
2014-04-28 0 4.590 4.590 4.790 4.580 4.590 12,000 54,990 4.5825 4.330 4.330 4.519 4.321 4.330 12,719 4.3234 0.22%
2014-04-25 0 4.580 4.580 4.800 4.580 4.600 19,000 87,225 4.5908 4.321 4.321 4.529 4.321 4.340 20,139 4.3312 -0.43%
2014-04-24 0 4.600 4.600 4.790 4.580 4.600 46,000 211,060 4.5883 4.340 4.340 4.519 4.321 4.340 48,757 4.3288 -0.22%
2014-04-23 0 4.610 4.610 4.690 4.590 4.610 24,000 110,350 4.5979 4.349 4.349 4.425 4.330 4.349 25,438 4.3380 0.44%
2014-04-22 0 4.590 4.590 4.650 4.580 4.580 15,000 68,700 4.5800 4.330 4.330 4.387 4.321 4.321 15,899 4.3211 -0.22%
2014-04-17 0 4.600 4.560 4.670 4.510 4.600 4,000 18,280 4.5700 4.340 4.302 4.406 4.255 4.340 4,240 4.3116 0.22%
2014-04-16 0 4.590 4.590 4.710 4.560 4.590 20,000 91,460 4.5730 4.330 4.330 4.444 4.302 4.330 21,199 4.3144 -0.22%
2014-04-15 0 4.600 4.570 4.750 4.530 4.600 11,500 52,830 4.5939 4.340 4.312 4.481 4.274 4.340 12,189 4.3342 -1.92%
2014-04-14 0 4.690 4.660 4.740 4.660 4.700 54,500 255,560 4.6892 4.425 4.397 4.472 4.397 4.434 57,766 4.4241 0.00%
2014-04-11 0 4.690 4.690 4.700 4.650 4.800 60,000 284,360 4.7393 4.425 4.425 4.434 4.387 4.529 63,596 4.4714 0.64%
2014-04-10 0 4.660 4.560 4.750 4.630 4.660 26,000 120,560 4.6369 4.397 4.302 4.481 4.368 4.397 27,558 4.3748 0.87%
2014-04-09 0 4.620 4.540 4.630 4.620 4.620 5,000 23,100 4.6200 4.359 4.283 4.368 4.359 4.359 5,300 4.3588 0.00%
2014-04-08 0 4.620 4.550 4.620 4.470 4.620 35,500 160,980 4.5346 4.359 4.293 4.359 4.217 4.359 37,627 4.2783 1.99%
2014-04-07 0 4.530 4.510 4.530 4.470 4.530 4,000 17,970 4.4925 4.274 4.255 4.274 4.217 4.274 4,240 4.2385 0.67%
2014-04-04 0 4.500 4.500 4.540 4.500 4.500 38,000 170,995 4.4999 4.246 4.246 4.283 4.246 4.246 40,277 4.2455 0.45%
2014-04-03 0 4.480 4.480 4.570 4.460 4.570 1,500 6,800 4.5333 4.227 4.227 4.312 4.208 4.312 1,590 4.2770 -1.54%
2014-04-02 0 4.550 4.550 4.590 4.550 4.640 19,000 87,560 4.6084 4.293 4.293 4.330 4.293 4.378 20,139 4.3479 2.02%
2014-04-01 0 4.460 4.530 4.640 4.440 4.440 5,000 22,200 4.4400 4.208 4.274 4.378 4.189 4.189 5,300 4.1890 -1.33%
2014-03-31 0 4.520 4.520 4.600 4.500 4.600 44,500 202,420 4.5488 4.264 4.264 4.340 4.246 4.340 47,167 4.2916 2.26%
2014-03-28 0 4.420 4.420 4.450 4.340 4.350 9,000 39,120 4.3467 4.170 4.170 4.198 4.095 4.104 9,539 4.1009 -0.67%
2014-03-27 0 4.450 4.420 4.460 4.450 4.500 28,500 126,875 4.4518 4.198 4.170 4.208 4.198 4.246 30,208 4.2001 -1.77%
2014-03-26 0 4.530 4.440 4.530 4.410 4.530 70,500 317,160 4.4987 4.274 4.189 4.274 4.161 4.274 74,725 4.2444 0.22%
2014-03-25 0 4.520 4.520 4.550 4.490 5.000 465,000 2,200,770 4.7328 4.264 4.264 4.293 4.236 4.717 492,866 4.4653 -15.51%
2014-03-24 0 5.350 5.210 5.380 5.290 5.350 10,000 53,345 5.3345 5.048 4.915 5.076 4.991 5.048 10,599 5.0329 2.88%
2014-03-21 0 5.200 5.200 5.300 5.020 5.200 9,500 48,420 5.0968 4.906 4.906 5.000 4.736 4.906 10,069 4.8087 0.39%
2014-03-20 0 5.180 5.180 5.200 4.960 5.050 23,000 115,250 5.0109 4.887 4.887 4.906 4.680 4.764 24,378 4.7276 0.00%
2014-03-19 0 5.180 4.950 5.300 - - 0 0 - 4.887 4.670 5.000 - - 0 - 0.00%
2014-03-18 0 5.180 5.010 5.200 5.010 5.180 1,500 7,600 5.0667 4.887 4.727 4.906 4.727 4.887 1,590 4.7802 -1.52%
2014-03-17 0 5.260 4.980 5.250 5.080 5.270 32,500 169,885 5.2272 4.963 4.698 4.953 4.793 4.972 34,448 4.9317 0.00%
2014-03-14 0 5.260 5.260 5.350 5.250 5.250 3,000 15,750 5.2500 4.963 4.963 5.048 4.953 4.953 3,180 4.9532 -1.68%
2014-03-13 0 5.350 5.310 5.350 5.380 5.410 26,000 140,400 5.4000 5.048 5.010 5.048 5.076 5.104 27,558 5.0947 -2.37%
2014-03-12 0 5.480 5.450 5.480 5.500 5.700 40,000 220,675 5.5169 5.170 5.142 5.170 5.189 5.378 42,397 5.2050 -0.36%
2014-03-11 0 5.500 5.500 5.520 5.270 5.520 58,000 318,820 5.4969 5.189 5.189 5.208 4.972 5.208 61,476 5.1861 4.17%
2014-03-10 0 5.280 5.280 5.430 5.260 5.300 16,500 87,120 5.2800 4.981 4.981 5.123 4.963 5.000 17,489 4.9815 -1.31%
2014-03-07 0 5.350 5.350 5.470 5.300 5.320 16,500 88,010 5.3339 5.048 5.048 5.161 5.000 5.019 17,489 5.0324 -0.93%
2014-03-06 0 5.400 5.330 5.450 5.250 5.400 18,500 98,465 5.3224 5.095 5.029 5.142 4.953 5.095 19,609 5.0215 0.00%
2014-03-05 0 5.400 5.400 5.450 5.390 5.440 28,500 154,090 5.4067 5.095 5.095 5.142 5.085 5.132 30,208 5.1010 -0.74%
2014-03-04 0 5.440 5.440 5.540 5.400 5.500 88,000 478,410 5.4365 5.132 5.132 5.227 5.095 5.189 93,274 5.1291 -1.45%
2014-03-03 0 5.520 5.520 5.650 5.500 5.850 282,000 1,590,540 5.6402 5.208 5.208 5.331 5.189 5.519 298,899 5.3213 -2.47%
2014-02-28 0 5.660 5.660 5.670 5.370 5.680 408,500 2,259,015 5.5300 5.340 5.340 5.349 5.066 5.359 432,980 5.2174 5.79%
2014-02-27 0 5.350 5.300 5.360 5.180 5.360 127,000 671,360 5.2863 5.048 5.000 5.057 4.887 5.057 134,611 4.9874 4.29%
2014-02-26 0 5.130 5.130 5.170 5.130 5.200 13,000 67,045 5.1573 4.840 4.840 4.878 4.840 4.906 13,779 4.8657 -1.35%
2014-02-25 0 5.200 5.100 5.200 5.110 5.200 24,000 123,550 5.1479 4.906 4.812 4.906 4.821 4.906 25,438 4.8569 1.36%
2014-02-24 0 5.130 5.000 5.130 5.160 5.190 44,500 230,500 5.1798 4.840 4.717 4.840 4.868 4.897 47,167 4.8869 0.98%
2014-02-21 0 5.080 5.000 5.130 5.050 5.100 44,500 226,520 5.0903 4.793 4.717 4.840 4.764 4.812 47,167 4.8025 1.60%
2014-02-20 0 5.000 4.930 5.000 - - 0 0 - 4.717 4.651 4.717 - - 0 - 0.00%
2014-02-19 0 5.000 5.000 5.090 5.000 5.100 46,500 235,720 5.0692 4.717 4.717 4.802 4.717 4.812 49,287 4.7826 1.01%
2014-02-18 0 4.950 4.950 5.040 4.900 4.910 14,050 68,923 4.9056 4.670 4.670 4.755 4.623 4.632 14,892 4.6282 0.00%
2014-02-17 0 4.950 4.950 5.020 4.900 4.920 26,500 130,010 4.9060 4.670 4.670 4.736 4.623 4.642 28,088 4.6287 0.00%
2014-02-14 0 4.950 4.960 4.990 4.910 5.050 27,500 136,170 4.9516 4.670 4.680 4.708 4.632 4.764 29,148 4.6717 0.00%
2014-02-13 0 4.950 4.860 5.010 - - 0 0 - 4.670 4.585 4.727 - - 0 - 0.00%
2014-02-12 0 4.950 4.860 5.010 - - 0 0 - 4.670 4.585 4.727 - - 0 - 0.00%
2014-02-11 0 4.950 4.850 4.990 - - 0 0 - 4.670 4.576 4.708 - - 0 - 0.00%
2014-02-10 0 4.950 4.860 5.040 - - 0 0 - 4.670 4.585 4.755 - - 0 - 0.00%
2014-02-07 0 4.950 4.900 4.950 4.850 4.980 12,000 58,400 4.8667 4.670 4.623 4.670 4.576 4.698 12,719 4.5915 1.02%
2014-02-06 0 4.900 4.850 4.920 - - 0 0 - 4.623 4.576 4.642 - - 0 - 0.00%
2014-02-05 0 4.900 4.900 4.950 4.850 5.000 34,500 168,755 4.8914 4.623 4.623 4.670 4.576 4.717 36,567 4.6149 0.00%
2014-02-04 0 4.900 4.900 5.070 4.900 4.900 1,000 4,900 4.9000 4.623 4.623 4.783 4.623 4.623 1,060 4.6230 -2.00%
2014-01-30 0 5.000 4.860 5.030 - - 0 0 - 4.717 4.585 4.746 - - 0 - 0.00%
2014-01-29 0 5.000 4.980 5.000 5.000 5.000 14,000 69,800 4.9857 4.717 4.698 4.717 4.717 4.717 14,839 4.7038 0.40%
2014-01-28 0 4.980 4.860 5.050 - - 0 0 - 4.698 4.585 4.764 - - 0 - 0.00%
2014-01-27 0 4.980 4.880 4.980 4.870 4.980 37,000 181,055 4.8934 4.698 4.604 4.698 4.595 4.698 39,217 4.6167 -0.40%
2014-01-24 0 5.000 4.920 5.000 4.920 5.000 20,500 101,000 4.9268 4.717 4.642 4.717 4.642 4.717 21,728 4.6483 1.42%
2014-01-23 0 4.930 4.930 5.050 4.930 4.950 10,000 49,330 4.9330 4.651 4.651 4.764 4.651 4.670 10,599 4.6541 0.00%
2014-01-22 0 4.930 4.930 5.090 4.930 4.930 1,000 4,930 4.9300 4.651 4.651 4.802 4.651 4.651 1,060 4.6513 0.20%
2014-01-21 0 4.920 4.920 5.000 4.920 4.920 9,500 46,740 4.9200 4.642 4.642 4.717 4.642 4.642 10,069 4.6418 -3.34%
2014-01-20 0 5.090 4.870 5.130 - - 0 0 - 4.802 4.595 4.840 - - 0 - 0.00%
2014-01-17 0 5.090 4.910 5.090 5.000 5.140 8,000 40,420 5.0525 4.802 4.632 4.802 4.717 4.849 8,479 4.7668 0.59%
2014-01-16 0 5.060 4.880 5.140 4.980 5.160 22,500 114,190 5.0751 4.774 4.604 4.849 4.698 4.868 23,848 4.7882 4.12%
2014-01-15 0 4.860 4.860 5.190 - - 0 0 - 4.585 4.585 4.897 - - 0 - 0.21%
2014-01-14 0 4.850 4.850 5.070 4.820 5.200 13,000 63,040 4.8492 4.576 4.576 4.783 4.547 4.906 13,779 4.5751 0.62%
2014-01-13 0 4.820 4.820 4.980 4.820 4.850 9,000 43,410 4.8233 4.547 4.547 4.698 4.547 4.576 9,539 4.5506 -0.62%
2014-01-10 0 4.850 4.850 4.990 4.800 4.850 10,200 49,210 4.8245 4.576 4.576 4.708 4.529 4.576 10,811 4.5517 0.00%
2014-01-09 0 4.850 4.830 4.990 4.800 4.860 30,500 146,975 4.8189 4.576 4.557 4.708 4.529 4.585 32,328 4.5464 0.00%
2014-01-08 0 4.850 4.850 4.900 - - 0 0 - 4.576 4.576 4.623 - - 0 - 0.21%
2014-01-07 0 4.840 4.840 4.900 - - 0 0 - 4.566 4.566 4.623 - - 0 - 0.00%
2014-01-06 0 4.840 4.840 5.000 4.840 4.840 9,000 43,560 4.8400 4.566 4.566 4.717 4.566 4.566 9,539 4.5664 -0.41%
2014-01-03 0 4.860 4.830 4.980 4.850 4.860 12,000 58,280 4.8567 4.585 4.557 4.698 4.576 4.585 12,719 4.5821 -0.41%
2014-01-02 0 4.880 4.840 4.970 4.850 4.880 3,500 16,990 4.8543 4.604 4.566 4.689 4.576 4.604 3,710 4.5798 1.04%
2013-12-31 0 4.830 4.830 4.880 - - 0 0 - 4.557 4.557 4.604 - - 0 - 0.00%
2013-12-30 0 4.830 4.820 4.880 4.800 4.830 2,500 12,060 4.8240 4.557 4.547 4.604 4.529 4.557 2,650 4.5513 0.21%
2013-12-27 0 4.820 4.820 4.840 4.820 4.820 1,000 4,820 4.8200 4.547 4.547 4.566 4.547 4.547 1,060 4.5475 0.00%
2013-12-24 0 4.820 4.820 4.880 4.820 4.820 3,000 14,460 4.8200 4.547 4.547 4.604 4.547 4.547 3,180 4.5475 -1.23%
2013-12-23 0 4.880 4.800 4.880 4.770 4.880 2,500 12,140 4.8560 4.604 4.529 4.604 4.500 4.604 2,650 4.5814 2.31%
2013-12-20 0 4.770 4.770 4.880 4.750 4.770 56,000 267,040 4.7686 4.500 4.500 4.604 4.481 4.500 59,356 4.4990 0.42%
2013-12-19 0 4.750 4.720 4.750 4.750 4.760 16,000 76,020 4.7513 4.481 4.453 4.481 4.481 4.491 16,959 4.4826 -0.42%
2013-12-18 0 4.770 4.760 4.800 4.770 4.810 45,500 218,200 4.7956 4.500 4.491 4.529 4.500 4.538 48,227 4.5245 -0.63%
2013-12-17 0 4.800 4.770 4.830 4.780 4.800 103,000 494,370 4.7997 4.529 4.500 4.557 4.510 4.529 109,172 4.5283 0.00%
2013-12-16 0 4.800 4.780 4.800 4.780 4.800 15,000 71,800 4.7867 4.529 4.510 4.529 4.510 4.529 15,899 4.5160 0.42%
2013-12-13 0 4.780 4.780 4.840 4.760 4.800 18,000 86,080 4.7822 4.510 4.510 4.566 4.491 4.529 19,079 4.5118 -0.83%
2013-12-12 0 4.820 4.800 4.820 4.820 4.820 20,500 98,810 4.8200 4.547 4.529 4.547 4.547 4.547 21,728 4.5475 1.05%
2013-12-11 0 4.770 4.800 4.850 4.750 4.750 6,000 28,500 4.7500 4.500 4.529 4.576 4.481 4.481 6,360 4.4814 -0.63%
2013-12-10 0 4.800 4.800 4.880 4.800 4.800 25,000 120,000 4.8000 4.529 4.529 4.604 4.529 4.529 26,498 4.5286 0.00%
2013-12-09 0 4.800 4.800 4.850 4.800 4.800 30,000 144,000 4.8000 4.529 4.529 4.576 4.529 4.529 31,798 4.5286 0.00%
2013-12-06 0 4.800 4.800 4.870 4.800 4.800 12,000 57,600 4.8000 4.529 4.529 4.595 4.529 4.529 12,719 4.5286 0.00%
2013-12-05 0 4.800 4.800 4.850 4.790 4.790 1,000 4,790 4.7900 4.529 4.529 4.576 4.519 4.519 1,060 4.5192 0.21%
2013-12-04 0 4.790 4.770 4.790 4.730 4.800 59,000 282,640 4.7905 4.519 4.500 4.519 4.463 4.529 62,536 4.5197 1.70%
2013-12-03 0 4.710 4.710 4.740 4.710 4.740 4,500 21,270 4.7267 4.444 4.444 4.472 4.444 4.472 4,770 4.4594 -0.84%
2013-12-02 0 4.750 4.750 4.770 4.750 4.770 14,000 66,640 4.7600 4.481 4.481 4.500 4.481 4.500 14,839 4.4909 0.00%
2013-11-29 0 4.750 4.700 4.750 - - 0 0 - 4.481 4.434 4.481 - - 0 - -0.21%
2013-11-28 0 4.760 4.680 4.780 4.650 4.760 6,500 30,800 4.7385 4.491 4.415 4.510 4.387 4.491 6,890 4.4706 0.21%
2013-11-27 0 4.750 4.650 4.750 4.700 4.750 72,500 340,775 4.7003 4.481 4.387 4.481 4.434 4.481 76,845 4.4346 0.64%
2013-11-26 0 4.720 4.700 4.790 4.720 4.720 3,000 14,160 4.7200 4.453 4.434 4.519 4.453 4.453 3,180 4.4531 -0.21%
2013-11-25 0 4.730 4.730 4.740 4.730 4.750 11,000 52,050 4.7318 4.463 4.463 4.472 4.463 4.481 11,659 4.4643 0.00%
2013-11-22 0 4.730 4.720 4.750 4.730 4.750 11,500 54,405 4.7309 4.463 4.453 4.481 4.463 4.481 12,189 4.4634 -0.42%
2013-11-21 0 4.750 4.680 4.800 4.680 4.890 13,500 64,620 4.7867 4.481 4.415 4.529 4.415 4.614 14,309 4.5160 0.00%
2013-11-20 0 4.750 4.680 4.750 4.680 4.750 1,000 4,715 4.7150 4.481 4.415 4.481 4.415 4.481 1,060 4.4484 1.06%
2013-11-19 0 4.700 4.700 4.750 4.670 4.680 17,000 79,490 4.6759 4.434 4.434 4.481 4.406 4.415 18,019 4.4115 -1.05%
2013-11-18 0 4.750 4.680 4.750 4.650 4.750 54,000 255,500 4.7315 4.481 4.415 4.481 4.387 4.481 57,236 4.4640 1.06%
2013-11-15 0 4.700 4.700 4.740 4.650 4.700 16,000 74,760 4.6725 4.434 4.434 4.472 4.387 4.434 16,959 4.4083 0.00%
2013-11-14 0 4.700 4.700 4.740 4.700 4.700 4,000 18,800 4.7000 4.434 4.434 4.472 4.434 4.434 4,240 4.4343 0.00%
2013-11-13 0 4.700 4.640 4.700 4.700 4.700 57,000 267,900 4.7000 4.434 4.378 4.434 4.434 4.434 60,416 4.4343 1.08%
2013-11-12 0 4.650 4.650 4.750 4.630 4.630 6,000 27,780 4.6300 4.387 4.387 4.481 4.368 4.368 6,360 4.3682 -1.06%
2013-11-11 0 4.700 4.700 4.750 4.650 4.660 65,500 304,655 4.6512 4.434 4.434 4.481 4.387 4.397 69,425 4.3882 0.00%
2013-11-08 0 4.700 4.650 4.750 - - 0 0 - 4.434 4.387 4.481 - - 0 - 0.00%
2013-11-07 0 4.700 4.700 4.740 4.650 4.650 10,000 46,500 4.6500 4.434 4.434 4.472 4.387 4.387 10,599 4.3871 0.00%
2013-11-06 0 4.700 4.650 4.700 4.620 4.700 1,000 4,660 4.6600 4.434 4.387 4.434 4.359 4.434 1,060 4.3965 0.00%
2013-11-05 0 4.700 4.650 4.700 4.700 4.700 50,000 235,000 4.7000 4.434 4.387 4.434 4.434 4.434 52,996 4.4343 0.86%
2013-11-04 0 4.660 4.660 4.700 - - 0 0 - 4.397 4.397 4.434 - - 0 - 0.22%
2013-11-01 0 4.650 4.650 4.730 - - 0 0 - 4.387 4.387 4.463 - - 0 - 0.00%
2013-10-31 0 4.650 4.650 4.740 4.630 4.630 500 2,315 4.6300 4.387 4.387 4.472 4.368 4.368 530 4.3682 0.65%
2013-10-30 0 4.620 4.620 4.750 - - 0 0 - 4.359 4.359 4.481 - - 0 - 0.22%
2013-10-29 0 4.610 4.600 4.610 4.610 4.700 61,500 286,010 4.6506 4.349 4.340 4.349 4.349 4.434 65,185 4.3876 -0.86%
2013-10-28 0 4.650 4.650 4.750 4.650 4.650 11,000 51,150 4.6500 4.387 4.387 4.481 4.387 4.387 11,659 4.3871 0.00%
2013-10-25 0 4.650 4.610 4.660 4.650 4.660 15,000 69,760 4.6507 4.387 4.349 4.397 4.387 4.397 15,899 4.3877 -0.43%
2013-10-24 0 4.670 4.670 4.700 4.500 4.500 40,000 180,000 4.5000 4.406 4.406 4.434 4.246 4.246 42,397 4.2456 -0.64%
2013-10-23 0 4.700 4.700 4.750 4.700 4.700 93,000 437,100 4.7000 4.434 4.434 4.481 4.434 4.434 98,573 4.4343 0.00%
2013-10-22 0 4.700 4.700 4.740 4.700 4.710 34,000 159,830 4.7009 4.434 4.434 4.472 4.434 4.444 36,038 4.4351 -1.05%
2013-10-21 0 4.750 4.700 4.750 4.670 4.750 113,000 535,225 4.7365 4.481 4.434 4.481 4.406 4.481 119,772 4.4687 1.06%
2013-10-18 0 4.700 4.700 4.750 4.640 4.750 53,000 246,495 4.6508 4.434 4.434 4.481 4.378 4.481 56,176 4.3879 -1.05%
2013-10-17 0 4.750 4.650 4.750 4.790 4.790 500 2,395 4.7900 4.481 4.387 4.481 4.519 4.519 530 4.5192 1.06%
2013-10-16 0 4.700 4.620 4.700 4.700 4.700 9,500 44,600 4.6947 4.434 4.359 4.434 4.434 4.434 10,069 4.4293 1.08%
2013-10-15 0 4.650 4.650 4.700 4.600 4.630 62,500 288,375 4.6140 4.387 4.387 4.434 4.340 4.368 66,245 4.3531 0.65%
2013-10-11 0 4.620 4.620 4.700 4.610 4.630 59,000 272,355 4.6162 4.359 4.359 4.434 4.349 4.368 62,536 4.3552 0.00%
2013-10-10 0 4.620 4.620 4.700 4.610 4.610 3,000 13,830 4.6100 4.359 4.359 4.434 4.349 4.349 3,180 4.3494 -0.86%
2013-10-09 0 4.660 4.660 4.700 4.620 4.680 79,000 368,080 4.6592 4.397 4.397 4.434 4.359 4.415 83,734 4.3958 -0.43%
2013-10-08 0 4.680 4.650 4.680 4.620 4.680 38,500 179,050 4.6506 4.415 4.387 4.415 4.359 4.415 40,807 4.3877 0.65%
2013-10-07 0 4.650 4.560 4.650 4.650 4.650 21,000 97,650 4.6500 4.387 4.302 4.387 4.387 4.387 22,258 4.3871 0.00%
2013-10-04 0 4.650 4.620 4.650 4.620 4.650 36,000 166,455 4.6238 4.387 4.359 4.387 4.359 4.387 38,157 4.3623 0.65%
2013-10-03 0 4.620 4.620 4.750 4.540 4.620 1,000 4,580 4.5800 4.359 4.359 4.481 4.283 4.359 1,060 4.3211 -2.12%
2013-10-02 0 4.720 4.720 4.740 4.720 4.750 154,000 726,910 4.7202 4.453 4.453 4.472 4.453 4.481 163,229 4.4533 2.61%
2013-09-30 0 4.600 4.600 4.750 - - 0 0 - 4.340 4.340 4.481 - - 0 - 0.44%
2013-09-27 0 4.580 4.550 4.590 4.500 4.580 90,000 409,015 4.5446 4.321 4.293 4.330 4.246 4.321 95,393 4.2877 -0.87%
2013-09-26 0 4.620 4.590 4.620 4.530 4.620 261,000 1,183,555 4.5347 4.359 4.330 4.359 4.274 4.359 276,641 4.2783 0.43%
2013-09-25 0 4.600 4.600 4.710 4.550 4.710 10,500 48,095 4.5805 4.340 4.340 4.444 4.293 4.444 11,129 4.3215 0.00%
2013-09-24 0 4.600 4.600 4.700 4.510 4.510 8,000 36,080 4.5100 4.340 4.340 4.434 4.255 4.255 8,479 4.2550 -1.08%
2013-09-23 0 4.650 4.510 4.740 - - 0 0 - 4.387 4.255 4.472 - - 0 - 0.00%
2013-09-19 0 4.650 4.600 4.720 4.100 4.720 66,000 305,490 4.6286 4.387 4.340 4.453 3.868 4.453 69,955 4.3669 -2.11%
2013-09-18 0 4.750 4.700 4.770 4.750 4.750 56,000 266,000 4.7500 4.481 4.434 4.500 4.481 4.481 59,356 4.4814 0.00%
2013-09-17 0 4.750 4.600 4.750 4.600 4.880 40,000 186,545 4.6636 4.481 4.340 4.481 4.340 4.604 42,397 4.4000 2.59%
2013-09-16 0 4.630 4.530 4.630 4.650 4.650 20,000 93,000 4.6500 4.368 4.274 4.368 4.387 4.387 21,199 4.3871 -0.43%
2013-09-13 0 4.650 4.530 4.650 4.650 4.650 8,000 37,200 4.6500 4.387 4.274 4.387 4.387 4.387 8,479 4.3871 0.00%
2013-09-12 0 4.650 4.620 4.800 4.650 4.650 2,000 9,300 4.6500 4.387 4.359 4.529 4.387 4.387 2,120 4.3871 0.00%
2013-09-11 0 4.650 4.600 4.650 4.750 4.760 10,000 47,590 4.7590 4.387 4.340 4.387 4.481 4.491 10,599 4.4899 2.20%
2013-09-10 0 4.550 4.550 4.620 4.530 4.620 91,000 413,020 4.5387 4.293 4.293 4.359 4.274 4.359 96,453 4.2821 -1.52%
2013-09-09 0 4.620 4.570 4.620 4.610 4.710 62,000 286,120 4.6148 4.359 4.312 4.359 4.349 4.444 65,715 4.3539 0.65%
2013-09-06 0 4.590 4.590 4.710 4.580 4.580 2,500 11,450 4.5800 4.330 4.330 4.444 4.321 4.321 2,650 4.3211 0.44%
2013-09-05 0 4.570 4.570 4.740 4.570 4.750 25,000 117,050 4.6820 4.312 4.312 4.472 4.312 4.481 26,498 4.4173 -1.72%
2013-09-04 0 4.650 4.530 4.660 - - 0 0 - 4.387 4.274 4.397 - - 0 - 0.00%
2013-09-03 0 4.650 4.630 4.650 4.630 4.680 52,500 244,900 4.6648 4.387 4.368 4.387 4.368 4.415 55,646 4.4010 1.09%
2013-09-02 0 4.600 4.460 4.680 4.600 4.600 100,000 460,000 4.6000 4.340 4.208 4.415 4.340 4.340 105,993 4.3399 2.22%
2013-08-30 0 4.500 4.410 4.590 - - 0 0 - 4.246 4.161 4.330 - - 0 - 0.00%
2013-08-29 0 4.500 4.500 4.590 4.410 4.450 10,500 46,325 4.4119 4.246 4.246 4.330 4.161 4.198 11,129 4.1625 -2.17%
2013-08-28 0 4.600 4.430 4.600 4.500 4.600 38,000 172,000 4.5263 4.340 4.180 4.340 4.246 4.340 40,277 4.2704 0.00%
2013-08-27 0 4.600 4.440 4.600 4.450 4.600 15,000 67,700 4.5133 4.340 4.189 4.340 4.198 4.340 15,899 4.2582 3.37%
2013-08-26 0 4.450 4.450 4.540 4.440 4.440 4,000 17,760 4.4400 4.198 4.198 4.283 4.189 4.189 4,240 4.1890 -3.26%
2013-08-23 0 4.600 4.600 4.700 4.470 4.600 13,000 58,735 4.5181 4.340 4.340 4.434 4.217 4.340 13,779 4.2626 2.22%
2013-08-22 0 4.500 4.450 4.790 4.480 4.500 10,500 47,230 4.4981 4.246 4.198 4.519 4.227 4.246 11,129 4.2438 1.12%
2013-08-21 0 4.450 4.440 4.530 - - 0 0 - 4.198 4.189 4.274 - - 0 - 0.00%
2013-08-20 0 4.450 4.430 4.780 4.420 4.500 11,500 51,210 4.4530 4.198 4.180 4.510 4.170 4.246 12,189 4.2013 -1.11%
2013-08-19 0 4.500 4.460 4.600 4.430 4.500 53,000 238,430 4.4987 4.246 4.208 4.340 4.180 4.246 56,176 4.2443 0.00%
2013-08-16 0 4.500 4.500 4.630 4.500 4.500 5,500 24,750 4.5000 4.246 4.246 4.368 4.246 4.246 5,830 4.2456 -3.23%
2013-08-15 0 4.650 4.500 4.680 - - 0 0 - 4.387 4.246 4.415 - - 0 - 0.00%
2013-08-13 0 4.650 4.500 4.650 - - 0 0 - 4.387 4.246 4.387 - - 0 - -0.64%
2013-08-12 0 4.680 4.500 4.680 - - 0 0 - 4.415 4.246 4.415 - - 0 - -0.43%
2013-08-09 0 4.700 4.500 4.700 4.700 4.700 2,500 11,750 4.7000 4.434 4.246 4.434 4.434 4.434 2,650 4.4343 4.44%
2013-08-08 0 4.500 4.500 4.700 4.500 4.500 5,000 22,500 4.5000 4.246 4.246 4.434 4.246 4.246 5,300 4.2456 0.00%
2013-08-07 0 4.500 4.430 4.660 - - 0 0 - 4.246 4.180 4.397 - - 0 - 0.00%
2013-08-06 0 4.500 4.500 4.660 4.410 4.500 10,500 47,160 4.4914 4.246 4.246 4.397 4.161 4.246 11,129 4.2375 -4.26%
2013-08-05 0 4.700 4.420 4.700 - - 0 0 - 4.434 4.170 4.434 - - 0 - -1.05%
2013-08-02 0 4.750 4.550 4.750 - - 0 0 - 4.481 4.293 4.481 - - 0 - 0.00%
2013-08-01 0 4.750 4.850 4.890 4.500 4.500 12,000 54,000 4.5000 4.481 4.576 4.614 4.246 4.246 12,719 4.2456 3.26%
2013-07-31 0 4.600 4.400 4.750 4.400 4.750 8,500 38,045 4.4759 4.340 4.151 4.481 4.151 4.481 9,009 4.2228 5.50%
2013-07-30 0 4.360 4.360 4.460 4.360 4.360 5,000 21,800 4.3600 4.113 4.113 4.208 4.113 4.113 5,300 4.1135 -0.23%
2013-07-29 0 4.370 4.370 4.390 4.360 4.380 42,000 183,565 4.3706 4.123 4.123 4.142 4.113 4.132 44,517 4.1235 -1.35%
2013-07-26 0 4.430 4.370 4.470 4.350 4.450 52,500 231,580 4.4110 4.180 4.123 4.217 4.104 4.198 55,646 4.1617 0.68%
2013-07-25 0 4.400 4.380 4.500 4.380 4.450 25,500 112,105 4.3963 4.151 4.132 4.246 4.132 4.198 27,028 4.1477 -1.12%
2013-07-24 0 4.450 4.450 4.490 4.450 4.450 4,500 20,025 4.4500 4.198 4.198 4.236 4.198 4.198 4,770 4.1984 1.14%
2013-07-23 0 4.400 4.360 4.450 - - 0 0 - 4.151 4.113 4.198 - - 0 - 0.00%
2013-07-22 0 4.400 4.400 4.450 4.350 4.400 62,000 270,050 4.3556 4.151 4.151 4.198 4.104 4.151 65,715 4.1094 0.00%
2013-07-19 0 4.400 4.400 4.450 4.400 4.400 16,500 72,600 4.4000 4.151 4.151 4.198 4.151 4.151 17,489 4.1512 -1.12%
2013-07-18 0 4.450 4.360 4.450 4.450 4.450 2,000 8,900 4.4500 4.198 4.113 4.198 4.198 4.198 2,120 4.1984 0.00%
2013-07-17 0 4.450 4.380 4.500 4.450 4.450 6,000 26,700 4.4500 4.198 4.132 4.246 4.198 4.198 6,360 4.1984 -1.11%
2013-07-16 0 4.500 4.370 4.500 4.360 4.500 27,500 120,900 4.3964 4.246 4.123 4.246 4.113 4.246 29,148 4.1478 2.27%
2013-07-15 0 4.400 4.370 4.500 - - 0 0 - 4.151 4.123 4.246 - - 0 - 0.00%
2013-07-12 0 4.400 4.400 4.500 4.300 4.400 37,000 162,320 4.3870 4.151 4.151 4.246 4.057 4.151 39,217 4.1390 -2.22%
2013-07-11 0 4.500 4.400 4.500 4.430 4.500 71,000 315,655 4.4458 4.246 4.151 4.246 4.180 4.246 75,255 4.1945 1.12%
2013-07-10 0 4.450 4.340 4.450 - - 0 0 - 4.198 4.095 4.198 - - 0 - 0.00%
2013-07-09 0 4.450 4.300 4.450 4.450 4.450 4,000 17,800 4.4500 4.198 4.057 4.198 4.198 4.198 4,240 4.1984 3.01%
2013-07-08 0 4.320 4.310 4.440 4.320 4.360 16,000 69,360 4.3350 4.076 4.066 4.189 4.076 4.113 16,959 4.0899 -2.70%
2013-07-05 0 4.440 4.360 4.450 - - 0 0 - 4.189 4.113 4.198 - - 0 - 0.00%
2013-07-04 0 4.440 4.360 4.440 4.440 4.440 5,000 22,200 4.4400 4.189 4.113 4.189 4.189 4.189 5,300 4.1890 0.91%
2013-07-03 0 4.400 4.330 4.400 4.360 4.450 59,000 261,560 4.4332 4.151 4.085 4.151 4.113 4.198 62,536 4.1826 0.92%
2013-07-02 0 4.360 4.360 4.430 - - 0 0 - 4.113 4.113 4.180 - - 0 - 0.23%
2013-06-28 0 4.350 4.350 4.450 4.300 4.400 538,500 2,333,930 4.3341 4.104 4.104 4.198 4.057 4.151 570,770 4.0891 0.46%
2013-06-27 0 4.330 4.300 4.380 4.110 4.420 296,000 1,277,480 4.3158 4.085 4.057 4.132 3.878 4.170 313,738 4.0718 -2.70%
2013-06-26 0 4.450 4.400 4.450 4.300 4.450 24,000 106,500 4.4375 4.198 4.151 4.198 4.057 4.198 25,438 4.1866 0.00%
2013-06-25 0 4.450 4.360 4.480 4.400 4.450 53,000 234,105 4.4171 4.198 4.113 4.227 4.151 4.198 56,176 4.1673 -0.89%
2013-06-24 0 4.490 4.400 4.500 4.400 4.650 22,500 100,490 4.4662 4.236 4.151 4.246 4.151 4.387 23,848 4.2137 -1.97%
2013-06-21 0 4.580 4.500 4.580 4.500 4.580 1,500 6,790 4.5267 4.321 4.246 4.321 4.246 4.321 1,590 4.2707 1.78%
2013-06-20 0 4.500 4.500 4.580 4.490 4.500 14,000 62,980 4.4986 4.246 4.246 4.321 4.236 4.246 14,839 4.2442 0.00%
2013-06-19 0 4.500 4.330 4.630 4.500 4.500 2,500 11,250 4.5000 4.246 4.085 4.368 4.246 4.246 2,650 4.2456 0.00%
2013-06-18 0 4.500 4.500 4.650 4.500 4.500 14,000 63,000 4.5000 4.246 4.246 4.387 4.246 4.246 14,839 4.2456 0.00%
2013-06-17 0 4.500 4.500 4.650 - - 0 0 - 4.246 4.246 4.387 - - 0 - 0.00%
2013-06-14 0 4.500 4.500 4.600 - - 0 0 - 4.246 4.246 4.340 - - 0 - 0.00%
2013-06-13 0 4.500 4.450 4.600 4.400 4.500 51,000 226,030 4.4320 4.246 4.198 4.340 4.151 4.246 54,056 4.1814 0.00%
2013-06-11 0 4.500 4.500 4.600 4.500 4.550 49,500 225,125 4.5480 4.246 4.246 4.340 4.246 4.293 52,466 4.2908 -1.10%
2013-06-10 0 4.550 4.510 4.550 4.530 4.550 15,000 68,150 4.5433 4.293 4.255 4.293 4.274 4.293 15,899 4.2865 0.00%
2013-06-07 0 4.550 4.500 4.560 4.460 4.550 30,500 137,135 4.4962 4.293 4.246 4.302 4.208 4.293 32,328 4.2420 0.00%
2013-06-06 0 4.550 4.450 4.550 4.450 4.550 43,500 195,530 4.4949 4.293 4.198 4.293 4.198 4.293 46,107 4.2408 -1.09%
2013-06-05 0 4.600 4.530 4.750 - - 0 0 - 4.340 4.274 4.481 - - 0 - 0.00%
2013-06-04 0 4.600 4.540 4.600 4.560 4.600 5,500 25,235 4.5882 4.340 4.283 4.340 4.302 4.340 5,830 4.3288 1.55%
2013-06-03 0 4.530 4.530 4.700 4.530 4.690 20,500 93,535 4.5627 4.274 4.274 4.434 4.274 4.425 21,728 4.3047 -3.21%
2013-05-31 0 4.680 4.610 4.680 - - 0 0 - 4.415 4.349 4.415 - - 0 - 0.00%
2013-05-30 0 4.680 4.600 4.700 4.650 4.680 11,000 51,185 4.6532 4.415 4.340 4.434 4.387 4.415 11,659 4.3901 0.65%
2013-05-29 0 4.650 4.650 4.700 4.610 4.610 3,000 13,830 4.6100 4.387 4.387 4.434 4.349 4.349 3,180 4.3494 -1.06%
2013-05-28 0 4.700 4.660 4.750 4.600 4.750 11,000 51,850 4.7136 4.434 4.397 4.481 4.340 4.481 11,659 4.4471 0.00%
2013-05-27 0 4.700 4.560 4.750 4.700 4.700 34,500 162,150 4.7000 4.434 4.302 4.481 4.434 4.434 36,567 4.4343 0.00%
2013-05-24 0 4.700 4.600 4.700 - - 0 0 - 4.434 4.340 4.434 - - 0 - 0.00%
2013-05-23 0 4.700 4.650 4.700 4.530 4.700 4,000 18,545 4.6363 4.434 4.387 4.434 4.274 4.434 4,240 4.3741 1.08%
2013-05-22 0 4.650 4.600 4.700 4.650 4.700 21,000 98,200 4.6762 4.387 4.340 4.434 4.387 4.434 22,258 4.4118 -1.06%
2013-05-21 0 4.700 4.530 4.700 4.700 4.700 12,000 56,400 4.7000 4.434 4.274 4.434 4.434 4.434 12,719 4.4343 0.00%
2013-05-20 0 4.700 4.680 4.900 4.700 4.860 36,000 173,190 4.8108 4.434 4.415 4.623 4.434 4.585 38,157 4.5388 0.98%
2013-05-16 0 5.030 4.920 5.030 4.900 5.030 54,000 267,210 4.9483 4.391 4.295 4.391 4.278 4.391 61,853 4.3201 -0.40%
2013-05-15 0 5.050 5.050 5.060 5.000 5.050 31,500 158,055 5.0176 4.409 4.409 4.418 4.365 4.409 36,081 4.3806 3.06%
2013-05-14 0 4.900 4.900 5.000 4.900 5.000 20,000 99,000 4.9500 4.278 4.278 4.365 4.278 4.365 22,909 4.3215 -1.61%
2013-05-13 0 4.980 4.980 5.000 4.900 4.950 12,000 59,300 4.9417 4.348 4.348 4.365 4.278 4.322 13,745 4.3142 1.63%
2013-05-10 0 4.900 4.900 5.000 4.900 4.900 1,000 4,900 4.9000 4.278 4.278 4.365 4.278 4.278 1,145 4.2779 -0.41%
2013-05-09 0 4.920 4.920 5.150 4.900 5.000 50,000 248,900 4.9780 4.295 4.295 4.496 4.278 4.365 57,271 4.3460 -1.40%
2013-05-08 0 4.990 4.900 4.990 5.000 5.000 20,000 100,000 5.0000 4.356 4.278 4.356 4.365 4.365 22,909 4.3652 0.00%
2013-05-07 0 4.990 4.900 5.000 4.990 5.000 22,000 109,980 4.9991 4.356 4.278 4.365 4.356 4.365 25,199 4.3644 2.25%
2013-05-06 0 4.880 4.870 5.000 - - 0 0 - 4.260 4.252 4.365 - - 0 - 0.00%
2013-05-03 0 4.880 4.880 4.990 4.860 4.870 101,500 494,295 4.8699 4.260 4.260 4.356 4.243 4.252 116,261 4.2516 0.83%
2013-05-02 0 4.840 4.830 4.990 4.800 5.000 35,500 171,930 4.8431 4.225 4.217 4.356 4.191 4.365 40,663 4.2282 -1.63%
2013-04-30 0 4.920 4.920 4.990 4.850 4.860 3,000 14,560 4.8533 4.295 4.295 4.356 4.234 4.243 3,436 4.2371 -0.61%
2013-04-29 0 4.950 4.850 4.950 - - 0 0 - 4.322 4.234 4.322 - - 0 - 0.00%
2013-04-26 0 4.950 4.950 5.000 4.800 4.900 1,500 7,255 4.8367 4.322 4.322 4.365 4.191 4.278 1,718 4.2226 -0.80%
2013-04-25 0 4.990 4.860 5.000 4.850 4.990 20,500 102,225 4.9866 4.356 4.243 4.365 4.234 4.356 23,481 4.3535 0.00%
2013-04-24 0 4.990 4.850 4.990 4.990 5.000 2,000 9,990 4.9950 4.356 4.234 4.356 4.356 4.365 2,291 4.3608 -0.20%
2013-04-23 0 5.000 4.840 5.000 5.000 5.000 2,500 12,500 5.0000 4.365 4.225 4.365 4.365 4.365 2,864 4.3652 0.00%
2013-04-22 0 5.000 4.900 5.000 4.950 5.000 55,000 274,300 4.9873 4.365 4.278 4.365 4.322 4.365 62,999 4.3541 1.63%
2013-04-19 0 4.920 4.810 4.920 4.960 4.960 12,500 62,300 4.9840 4.295 4.199 4.295 4.330 4.330 14,318 4.3512 1.23%
2013-04-18 0 4.860 4.820 4.890 - - 0 0 - 4.243 4.208 4.269 - - 0 - 0.00%
2013-04-17 0 4.860 4.860 4.900 - - 0 0 - 4.243 4.243 4.278 - - 0 - 0.00%
2013-04-16 0 4.860 4.860 4.950 4.720 4.820 4,000 19,080 4.7700 4.243 4.243 4.322 4.121 4.208 4,582 4.1644 0.83%
2013-04-15 0 4.820 4.800 4.940 4.820 4.950 67,500 327,280 4.8486 4.208 4.191 4.313 4.208 4.322 77,316 4.2330 -1.23%
2013-04-12 0 4.880 4.860 4.900 4.870 4.880 5,000 24,360 4.8720 4.260 4.243 4.278 4.252 4.260 5,727 4.2534 0.21%
2013-04-11 0 4.870 4.870 4.900 4.870 4.900 27,000 132,120 4.8933 4.252 4.252 4.278 4.252 4.278 30,927 4.2721 -0.61%
2013-04-10 0 4.900 4.850 4.900 4.850 4.900 90,000 438,500 4.8722 4.278 4.234 4.278 4.234 4.278 103,089 4.2536 0.00%
2013-04-09 0 4.900 4.900 5.000 4.850 4.860 10,500 51,025 4.8595 4.278 4.278 4.365 4.234 4.243 12,027 4.2425 1.03%
2013-04-08 0 4.850 4.850 4.900 4.850 4.900 35,000 170,000 4.8571 4.234 4.234 4.278 4.234 4.278 40,090 4.2405 -1.02%
2013-04-05 0 4.900 4.900 5.010 4.850 5.020 41,500 202,195 4.8722 4.278 4.278 4.374 4.234 4.383 47,535 4.2536 -2.00%
2013-04-03 0 5.000 4.910 5.080 - - 0 0 - 4.365 4.287 4.435 - - 0 - 0.00%
2013-04-02 0 5.000 4.850 5.000 4.950 5.000 12,500 62,000 4.9600 4.365 4.234 4.365 4.322 4.365 14,318 4.3303 1.01%
2013-03-28 0 4.950 4.950 5.100 4.900 4.950 109,500 541,660 4.9467 4.322 4.322 4.452 4.278 4.322 125,425 4.3186 -1.00%
2013-03-27 0 5.000 5.000 5.100 - - 0 0 - 4.365 4.365 4.452 - - 0 - 0.00%
2013-03-26 0 5.000 5.000 5.100 5.000 5.000 10,500 52,500 5.0000 4.365 4.365 4.452 4.365 4.365 12,027 4.3652 0.40%
2013-03-25 0 4.980 4.960 5.000 4.950 5.000 26,000 128,765 4.9525 4.348 4.330 4.365 4.322 4.365 29,781 4.3237 0.40%
2013-03-22 0 4.960 4.960 5.000 4.960 4.960 5,000 24,800 4.9600 4.330 4.330 4.365 4.330 4.330 5,727 4.3303 -0.80%
2013-03-21 0 5.000 4.960 5.030 4.930 5.000 96,000 475,165 4.9496 4.365 4.330 4.391 4.304 4.365 109,961 4.3212 0.00%
2013-03-20 0 5.000 5.000 5.080 4.930 5.000 36,500 182,300 4.9945 4.365 4.365 4.435 4.304 4.365 41,808 4.3604 -1.96%
2013-03-19 0 5.100 5.000 5.100 4.920 5.100 47,000 233,885 4.9763 4.452 4.365 4.452 4.295 4.452 53,835 4.3445 0.99%
2013-03-18 0 5.050 5.050 5.090 4.730 5.300 162,000 796,870 4.9190 4.409 4.409 4.444 4.129 4.627 185,560 4.2944 -6.48%
2013-03-15 0 5.400 5.400 5.490 5.330 5.540 67,000 365,090 5.4491 4.714 4.714 4.793 4.653 4.837 76,744 4.7573 0.00%
2013-03-14 0 5.400 5.320 5.450 5.320 5.400 25,000 134,760 5.3904 4.714 4.645 4.758 4.645 4.714 28,636 4.7060 -1.46%
2013-03-13 0 5.480 5.270 5.480 5.400 5.490 29,500 160,515 5.4412 4.784 4.601 4.784 4.714 4.793 33,790 4.7503 1.48%
2013-03-12 0 5.400 5.310 5.450 5.400 5.400 10,000 54,000 5.4000 4.714 4.636 4.758 4.714 4.714 11,454 4.7144 0.00%
2013-03-11 0 5.400 5.320 5.450 5.400 5.500 25,000 136,100 5.4440 4.714 4.645 4.758 4.714 4.802 28,636 4.7528 0.00%
2013-03-08 0 5.400 5.400 5.600 5.290 5.400 36,000 194,920 5.4144 4.714 4.714 4.889 4.618 4.714 41,235 4.7270 0.75%
2013-03-07 0 5.360 5.310 5.370 5.360 5.370 20,000 107,295 5.3648 4.679 4.636 4.688 4.679 4.688 22,909 4.6836 -0.37%
2013-03-06 0 5.380 5.380 5.400 5.230 5.490 24,500 129,505 5.2859 4.697 4.697 4.714 4.566 4.793 28,063 4.6148 -2.00%
2013-03-05 0 5.490 5.230 5.490 - - 0 0 - 4.793 4.566 4.793 - - 0 - -0.18%
2013-03-04 0 5.500 5.230 5.500 5.500 5.500 500 2,750 5.5000 4.802 4.566 4.802 4.802 4.802 573 4.8017 0.00%
2013-03-01 0 5.500 5.210 5.500 5.500 5.600 23,000 127,130 5.5274 4.802 4.549 4.802 4.802 4.889 26,345 4.8256 -1.79%
2013-02-28 0 5.600 5.500 - 5.390 5.600 50,000 271,050 5.4210 4.889 4.802 - 4.706 4.889 57,271 4.7327 3.70%
2013-02-27 0 5.400 5.310 5.400 5.350 5.400 10,000 53,650 5.3650 4.714 4.636 4.714 4.671 4.714 11,454 4.6838 0.93%
2013-02-26 0 5.350 5.350 5.400 5.300 5.300 51,500 272,950 5.3000 4.671 4.671 4.714 4.627 4.627 58,990 4.6271 0.00%
2013-02-25 0 5.350 5.350 5.500 5.300 5.400 171,500 912,685 5.3218 4.671 4.671 4.802 4.627 4.714 196,441 4.6461 0.94%
2013-02-22 0 5.300 5.260 5.300 5.230 5.300 58,000 304,890 5.2567 4.627 4.592 4.627 4.566 4.627 66,435 4.5893 0.76%
2013-02-21 0 5.260 5.260 5.400 5.230 5.250 13,000 68,190 5.2454 4.592 4.592 4.714 4.566 4.583 14,891 4.5794 0.00%
2013-02-20 0 5.260 5.260 5.330 5.260 5.260 110,500 581,230 5.2600 4.592 4.592 4.653 4.592 4.592 126,570 4.5922 0.00%
2013-02-19 0 5.260 5.210 5.360 5.260 5.260 40,500 213,430 5.2699 4.592 4.549 4.679 4.592 4.592 46,390 4.6008 1.15%
2013-02-18 0 5.200 5.180 5.260 - - 0 0 - 4.540 4.522 4.592 - - 0 - 0.00%
2013-02-15 0 5.200 5.190 5.300 5.200 5.250 84,000 437,400 5.2071 4.540 4.531 4.627 4.540 4.583 96,216 4.5460 0.58%
2013-02-14 0 5.170 5.170 5.250 5.160 5.160 5,500 28,380 5.1600 4.514 4.514 4.583 4.505 4.505 6,300 4.5049 -1.34%
2013-02-08 0 5.240 5.210 5.240 5.240 5.250 27,500 144,335 5.2485 4.575 4.549 4.575 4.575 4.583 31,499 4.5822 -0.19%
2013-02-07 0 5.250 5.210 5.430 5.210 5.250 56,500 295,225 5.2252 4.583 4.549 4.741 4.549 4.583 64,717 4.5618 0.00%
2013-02-06 0 5.250 5.230 5.250 5.200 5.300 151,000 787,485 5.2151 4.583 4.566 4.583 4.540 4.627 172,960 4.5530 0.00%
2013-02-05 0 5.250 5.250 5.300 - - 0 0 - 4.583 4.583 4.627 - - 0 - 0.77%
2013-02-04 0 5.210 5.210 5.350 5.150 5.210 17,000 88,420 5.2012 4.549 4.549 4.671 4.496 4.549 19,472 4.5408 0.19%
2013-02-01 0 5.200 5.130 5.200 5.150 5.200 15,000 77,960 5.1973 4.540 4.479 4.540 4.496 4.540 17,181 4.5375 0.00%
2013-01-31 0 5.200 5.130 5.200 5.100 5.200 22,500 115,530 5.1347 4.540 4.479 4.540 4.452 4.540 25,772 4.4827 -1.52%
2013-01-30 0 5.280 5.170 5.280 5.150 5.280 107,000 553,300 5.1710 4.610 4.514 4.610 4.496 4.610 122,561 4.5145 2.33%
2013-01-29 0 5.160 5.160 5.270 5.150 5.160 10,000 51,530 5.1530 4.505 4.505 4.601 4.496 4.505 11,454 4.4987 -0.58%
2013-01-28 0 5.190 5.150 5.270 - - 0 0 - 4.531 4.496 4.601 - - 0 - 0.00%
2013-01-25 0 5.190 5.190 5.200 5.100 5.170 43,500 223,565 5.1394 4.531 4.531 4.540 4.452 4.514 49,826 4.4869 -0.19%
2013-01-24 0 5.200 5.200 5.300 5.200 5.200 51,500 267,800 5.2000 4.540 4.540 4.627 4.540 4.540 58,990 4.5398 -0.38%
2013-01-23 0 5.220 5.220 5.300 5.200 5.300 65,000 339,500 5.2231 4.557 4.557 4.627 4.540 4.627 74,453 4.5599 -1.51%
2013-01-22 0 5.300 5.230 5.330 5.240 5.300 35,000 185,200 5.2914 4.627 4.566 4.653 4.575 4.627 40,090 4.6196 0.19%
2013-01-21 0 5.290 5.230 5.290 5.330 5.330 5,000 26,650 5.3300 4.618 4.566 4.618 4.653 4.653 5,727 4.6533 -0.75%
2013-01-18 0 5.330 5.330 5.350 5.220 5.330 34,000 178,410 5.2474 4.653 4.653 4.671 4.557 4.653 38,945 4.5811 1.52%
2013-01-17 0 5.250 5.250 5.320 5.230 5.240 8,000 41,890 5.2363 4.583 4.583 4.645 4.566 4.575 9,163 4.5714 -0.19%
2013-01-16 0 5.260 5.250 5.300 - - 0 0 - 4.592 4.583 4.627 - - 0 - 0.00%
2013-01-15 0 5.260 5.260 5.330 5.250 5.300 33,000 173,925 5.2705 4.592 4.592 4.653 4.583 4.627 37,799 4.6013 -1.31%
2013-01-14 0 5.330 5.260 5.330 5.280 5.330 28,000 149,065 5.3238 4.653 4.592 4.653 4.610 4.653 32,072 4.6478 0.57%
2013-01-11 0 5.300 5.260 5.340 5.300 5.420 50,000 267,730 5.3546 4.627 4.592 4.662 4.627 4.732 57,271 4.6748 -0.56%
2013-01-10 0 5.330 5.300 5.360 5.330 5.330 33,000 175,800 5.3273 4.653 4.627 4.679 4.653 4.653 37,799 4.6509 0.00%
2013-01-09 0 5.330 5.300 5.390 5.300 5.400 119,750 643,557 5.3742 4.653 4.627 4.706 4.627 4.714 137,165 4.6918 0.00%
2013-01-08 0 5.330 5.330 5.350 5.210 5.210 2,000 10,420 5.2100 4.653 4.653 4.671 4.549 4.549 2,291 4.5485 0.00%
2013-01-07 0 5.330 5.220 5.340 5.220 5.330 63,000 335,120 5.3194 4.653 4.557 4.662 4.557 4.653 72,162 4.6440 2.11%
2013-01-04 0 5.220 5.100 5.220 5.180 5.220 49,000 254,705 5.1981 4.557 4.452 4.557 4.522 4.557 56,126 4.5381 1.75%
2013-01-03 0 5.130 5.010 5.170 5.050 5.130 49,000 249,740 5.0967 4.479 4.374 4.514 4.409 4.479 56,126 4.4496 2.19%
2013-01-02 0 5.020 5.020 5.110 4.970 5.020 109,000 546,385 5.0127 4.383 4.383 4.461 4.339 4.383 124,852 4.3763 0.00%
2012-12-31 0 5.020 5.100 5.110 5.010 5.020 52,000 261,960 5.0377 4.383 4.452 4.461 4.374 4.383 59,562 4.3981 0.20%
2012-12-28 0 5.010 4.930 5.010 5.010 5.010 42,000 210,420 5.0100 4.374 4.304 4.374 4.374 4.374 48,108 4.3739 0.20%
2012-12-27 0 5.000 4.950 5.010 4.950 5.000 25,500 127,250 4.9902 4.365 4.322 4.374 4.322 4.365 29,208 4.3566 0.20%
2012-12-24 0 4.990 4.860 4.990 4.990 4.990 1,000 4,990 4.9900 4.356 4.243 4.356 4.356 4.356 1,145 4.3564 0.00%
2012-12-21 0 4.990 4.850 4.990 - - 0 0 - 4.356 4.234 4.356 - - 0 - 0.00%
2012-12-20 0 4.990 4.850 4.990 4.880 4.990 8,000 39,205 4.9006 4.356 4.234 4.356 4.260 4.356 9,163 4.2784 1.01%
2012-12-19 0 4.940 4.850 4.990 4.880 4.940 18,500 90,875 4.9122 4.313 4.234 4.356 4.260 4.313 21,190 4.2885 0.82%
2012-12-18 0 4.900 4.840 4.900 4.900 4.930 51,000 251,130 4.9241 4.278 4.225 4.278 4.278 4.304 58,417 4.2989 0.00%
2012-12-17 0 4.900 4.860 4.900 4.860 4.900 29,000 141,985 4.8960 4.278 4.243 4.278 4.243 4.278 33,217 4.2744 1.24%
2012-12-14 0 4.840 4.840 4.930 4.810 4.840 27,000 130,595 4.8369 4.225 4.225 4.304 4.199 4.225 30,927 4.2227 0.21%
2012-12-13 0 4.830 4.830 4.940 4.710 4.910 50,500 246,520 4.8816 4.217 4.217 4.313 4.112 4.287 57,844 4.2618 -0.41%
2012-12-12 0 4.850 4.850 4.900 4.780 4.900 45,000 216,610 4.8136 4.234 4.234 4.278 4.173 4.278 51,544 4.2024 0.41%
2012-12-11 0 4.830 4.830 4.940 4.790 4.810 50,000 239,740 4.7948 4.217 4.217 4.313 4.182 4.199 57,271 4.1860 0.00%
2012-12-10 0 4.830 4.830 4.940 4.800 4.800 50,000 240,000 4.8000 4.217 4.217 4.313 4.191 4.191 57,271 4.1906 -1.02%
2012-12-07 0 4.880 4.820 4.920 4.880 4.880 5,000 24,400 4.8800 4.260 4.208 4.295 4.260 4.260 5,727 4.2604 0.21%
2012-12-06 0 4.870 4.810 4.870 4.810 4.870 13,000 62,650 4.8192 4.252 4.199 4.252 4.199 4.252 14,891 4.2074 -0.20%
2012-12-05 0 4.880 4.800 5.000 4.800 4.880 16,000 77,480 4.8425 4.260 4.191 4.365 4.191 4.260 18,327 4.2277 1.24%
2012-12-04 0 4.820 4.790 4.820 - - 0 0 - 4.208 4.182 4.208 - - 0 - -0.62%
2012-12-03 0 4.850 4.780 4.850 - - 6,500 31,200 4.8000 4.234 4.173 4.234 - - 7,445 4.1906 0.00%
2012-11-30 0 4.850 4.850 4.870 4.790 4.800 53,000 254,000 4.7925 4.234 4.234 4.252 4.182 4.191 60,708 4.1840 0.41%
2012-11-29 0 4.830 4.800 4.830 4.810 4.830 15,000 72,170 4.8113 4.217 4.191 4.217 4.199 4.217 17,181 4.2005 0.62%
2012-11-28 0 4.800 4.730 4.850 - - 0 0 - 4.191 4.129 4.234 - - 0 - 0.00%
2012-11-27 0 4.800 4.700 4.850 4.800 4.820 25,000 120,100 4.8040 4.191 4.103 4.234 4.191 4.208 28,636 4.1941 -0.83%
2012-11-26 0 4.840 4.800 4.840 4.750 4.840 15,000 72,095 4.8063 4.225 4.191 4.225 4.147 4.225 17,181 4.1961 1.89%
2012-11-23 0 4.750 4.750 4.820 - - 0 0 - 4.147 4.147 4.208 - - 0 - 0.85%
2012-11-22 0 4.710 4.710 4.780 4.700 4.700 10,000 47,000 4.7000 4.112 4.112 4.173 4.103 4.103 11,454 4.1033 -1.46%
2012-11-21 0 4.780 4.730 4.820 4.780 4.780 11,500 54,970 4.7800 4.173 4.129 4.208 4.173 4.173 13,172 4.1731 0.00%
2012-11-20 0 4.780 4.620 4.780 4.600 4.800 77,000 360,110 4.6768 4.173 4.033 4.173 4.016 4.191 88,198 4.0830 -0.21%
2012-11-19 0 4.790 4.720 4.830 4.720 4.790 13,500 63,905 4.7337 4.182 4.121 4.217 4.121 4.182 15,463 4.1327 0.00%
2012-11-16 0 4.790 4.790 4.800 4.720 4.800 14,000 66,195 4.7282 4.182 4.182 4.191 4.121 4.191 16,036 4.1279 -1.03%
2012-11-15 0 4.840 4.840 4.850 4.610 4.800 10,500 50,305 4.7910 4.225 4.225 4.234 4.025 4.191 12,027 4.1827 -0.21%
2012-11-14 0 4.850 4.720 4.890 4.850 4.850 13,500 65,475 4.8500 4.234 4.121 4.269 4.234 4.234 15,463 4.2342 -3.00%
2012-11-13 0 5.000 4.680 5.000 4.680 5.000 56,000 267,480 4.7764 4.365 4.086 4.365 4.086 4.365 64,144 4.1700 4.17%
2012-11-12 0 4.800 4.650 4.800 4.750 4.800 82,000 393,510 4.7989 4.191 4.060 4.191 4.147 4.191 93,925 4.1896 1.05%
2012-11-09 0 4.750 4.710 4.750 4.700 4.750 21,500 101,415 4.7170 4.147 4.112 4.147 4.103 4.147 24,627 4.1181 -0.84%
2012-11-08 0 4.790 4.690 4.790 4.680 4.790 32,500 153,045 4.7091 4.182 4.095 4.182 4.086 4.182 37,226 4.1112 1.91%
2012-11-07 0 4.700 4.660 4.700 - - 3,000 14,250 4.7500 4.103 4.068 4.103 - - 3,436 4.1469 -1.05%
2012-11-06 0 4.750 4.670 4.750 - - 0 0 - 4.147 4.077 4.147 - - 0 - 0.00%
2012-11-05 0 4.750 4.660 4.750 4.720 4.760 10,000 47,360 4.7360 4.147 4.068 4.147 4.121 4.156 11,454 4.1347 0.64%
2012-11-02 0 4.720 4.620 4.720 4.610 4.720 12,000 56,375 4.6979 4.121 4.033 4.121 4.025 4.121 13,745 4.1014 0.43%
2012-11-01 0 4.700 4.660 4.710 4.660 4.700 55,000 258,100 4.6927 4.103 4.068 4.112 4.068 4.103 62,999 4.0969 0.21%
2012-10-31 0 4.690 4.560 4.690 4.510 4.690 125,000 571,090 4.5687 4.095 3.981 4.095 3.937 4.095 143,179 3.9887 0.64%
2012-10-30 0 4.660 4.610 4.680 4.660 4.660 40,000 186,400 4.6600 4.068 4.025 4.086 4.068 4.068 45,817 4.0683 1.30%
2012-10-29 0 4.600 4.560 4.680 4.600 4.710 39,500 182,355 4.6166 4.016 3.981 4.086 4.016 4.112 45,244 4.0304 0.00%
2012-10-26 0 4.600 4.550 4.600 4.550 4.690 41,500 189,960 4.5773 4.016 3.972 4.016 3.972 4.095 47,535 3.9962 -1.92%
2012-10-25 0 4.690 4.570 4.690 4.600 4.700 41,000 188,760 4.6039 4.095 3.990 4.095 4.016 4.103 46,963 4.0194 1.96%
2012-10-24 0 4.600 4.570 4.600 4.550 4.600 12,000 55,150 4.5958 4.016 3.990 4.016 3.972 4.016 13,745 4.0123 1.10%
2012-10-22 0 4.550 4.540 4.600 4.550 4.640 60,000 274,360 4.5727 3.972 3.964 4.016 3.972 4.051 68,726 3.9921 0.00%
2012-10-19 0 4.550 4.550 4.600 4.500 4.650 135,000 621,630 4.6047 3.972 3.972 4.016 3.929 4.060 154,633 4.0200 0.89%
2012-10-18 0 4.510 4.500 4.570 4.480 4.510 119,000 535,075 4.4964 3.937 3.929 3.990 3.911 3.937 136,306 3.9255 0.45%
2012-10-17 0 4.490 4.480 4.500 4.490 4.500 81,000 365,500 4.5123 3.920 3.911 3.929 3.920 3.929 92,780 3.9394 -0.88%
2012-10-16 0 4.530 4.480 4.530 4.450 4.550 29,000 130,060 4.4848 3.955 3.911 3.955 3.885 3.972 33,217 3.9154 1.12%
2012-10-15 0 4.480 4.480 4.500 4.450 4.500 73,500 329,810 4.4872 3.911 3.911 3.929 3.885 3.929 84,189 3.9175 -0.67%
2012-10-12 0 4.510 4.490 4.560 4.500 4.580 68,500 309,990 4.5254 3.937 3.920 3.981 3.929 3.999 78,462 3.9508 -0.88%
2012-10-11 0 4.550 4.500 4.550 4.550 4.550 4,000 18,200 4.5500 3.972 3.929 3.972 3.972 3.972 4,582 3.9723 1.11%
2012-10-10 0 4.500 4.480 4.530 4.480 4.500 16,000 71,960 4.4975 3.929 3.911 3.955 3.911 3.929 18,327 3.9265 0.00%
2012-10-09 0 4.500 4.490 4.500 4.500 4.560 23,000 103,585 4.5037 3.929 3.920 3.929 3.929 3.981 26,345 3.9319 -1.10%
2012-10-08 0 4.550 4.490 4.550 4.550 4.570 16,000 73,000 4.5625 3.972 3.920 3.972 3.972 3.990 18,327 3.9832 1.11%
2012-10-05 0 4.500 4.540 4.550 4.500 4.550 98,500 444,675 4.5145 3.929 3.964 3.972 3.929 3.972 112,825 3.9413 -1.32%
2012-10-04 0 4.560 4.470 4.560 4.460 4.580 89,500 402,880 4.5015 3.981 3.902 3.981 3.894 3.999 102,516 3.9299 0.00%
2012-10-03 0 4.560 4.530 4.590 4.560 4.560 12,000 54,720 4.5600 3.981 3.955 4.007 3.981 3.981 13,745 3.9810 -1.30%
2012-09-28 0 4.620 4.550 4.630 4.600 4.650 70,000 323,185 4.6169 4.033 3.972 4.042 4.016 4.060 80,180 4.0307 -0.43%
2012-09-27 0 4.640 4.520 4.640 4.480 4.640 35,000 157,900 4.5114 4.051 3.946 4.051 3.911 4.051 40,090 3.9386 0.00%
2012-09-26 0 4.640 4.490 4.640 4.490 4.640 12,000 53,975 4.4979 4.051 3.920 4.051 3.920 4.051 13,745 3.9268 -0.85%
2012-09-25 0 4.680 4.500 4.680 4.680 4.700 12,000 56,360 4.6967 4.086 3.929 4.086 4.086 4.103 13,745 4.1004 0.00%
2012-09-24 0 4.680 4.450 4.680 4.700 4.700 10,000 47,000 4.7000 4.086 3.885 4.086 4.103 4.103 11,454 4.1033 1.96%
2012-09-21 0 4.590 4.470 4.590 4.590 4.600 33,500 154,030 4.5979 4.007 3.902 4.007 4.007 4.016 38,372 4.0141 -0.22%
2012-09-20 0 4.600 4.460 4.600 4.600 4.600 40,000 184,000 4.6000 4.016 3.894 4.016 4.016 4.016 45,817 4.0160 0.00%
2012-09-19 0 4.600 4.430 4.600 4.600 4.600 500 2,300 4.6000 4.016 3.868 4.016 4.016 4.016 573 4.0160 0.00%
2012-09-18 0 4.600 4.400 4.600 4.500 4.600 25,000 113,500 4.5400 4.016 3.841 4.016 3.929 4.016 28,636 3.9636 4.55%
2012-09-17 0 4.400 4.400 4.500 4.400 4.500 13,500 60,600 4.4889 3.841 3.841 3.929 3.841 3.929 15,463 3.9190 -2.22%
2012-09-14 0 4.500 4.500 4.580 4.500 4.500 12,000 54,000 4.5000 3.929 3.929 3.999 3.929 3.929 13,745 3.9287 0.00%
2012-09-13 0 4.500 4.390 4.500 4.490 4.540 22,000 99,285 4.5130 3.929 3.833 3.929 3.920 3.964 25,199 3.9400 0.00%
2012-09-12 0 4.500 4.400 4.500 4.490 4.500 16,000 71,990 4.4994 3.929 3.841 3.929 3.920 3.929 18,327 3.9281 1.81%
2012-09-11 0 4.420 4.330 4.500 4.420 4.420 2,000 8,840 4.4200 3.859 3.780 3.929 3.859 3.859 2,291 3.8588 0.00%
2012-09-10 0 4.420 4.380 4.540 4.420 4.560 12,500 56,260 4.5008 3.859 3.824 3.964 3.859 3.981 14,318 3.9294 0.23%
2012-09-07 0 4.410 4.350 4.480 4.300 4.410 217,500 943,175 4.3364 3.850 3.798 3.911 3.754 3.850 249,131 3.7859 1.38%
2012-09-06 0 4.350 4.330 4.350 4.350 4.430 89,500 392,780 4.3886 3.798 3.780 3.798 3.798 3.868 102,516 3.8314 -1.14%
2012-09-05 0 4.400 4.330 4.450 4.300 4.400 74,000 320,470 4.3307 3.841 3.780 3.885 3.754 3.841 84,762 3.7808 -4.35%
2012-09-04 0 4.600 4.310 4.600 4.300 4.600 81,000 355,845 4.3931 4.016 3.763 4.016 3.754 4.016 92,780 3.8354 2.22%
2012-09-03 0 4.500 4.380 4.750 4.360 4.500 82,500 364,805 4.4219 3.929 3.824 4.147 3.806 3.929 94,498 3.8605 -0.22%
2012-08-31 0 4.510 4.510 4.600 4.410 4.510 24,500 108,735 4.4382 3.937 3.937 4.016 3.850 3.937 28,063 3.8747 0.00%
2012-08-30 0 4.510 4.500 4.800 - - 0 0 - 3.937 3.929 4.191 - - 0 - 0.00%
2012-08-29 0 4.510 4.510 4.590 4.510 4.600 70,000 318,555 4.5508 3.937 3.937 4.007 3.937 4.016 80,180 3.9730 -1.96%
2012-08-28 0 4.600 4.600 4.700 4.580 4.600 120,500 553,970 4.5973 4.016 4.016 4.103 3.999 4.016 138,024 4.0136 -2.13%
2012-08-27 0 4.700 4.650 4.700 4.600 4.810 201,500 944,990 4.6898 4.103 4.060 4.103 4.016 4.199 230,804 4.0943 -5.62%
2012-08-24 0 4.980 4.910 4.990 4.980 4.980 30,000 149,400 4.9800 4.348 4.287 4.356 4.348 4.348 34,363 4.3477 0.00%
2012-08-23 0 4.980 4.900 4.980 4.980 4.990 14,000 69,820 4.9871 4.348 4.278 4.348 4.348 4.356 16,036 4.3540 1.63%
2012-08-22 0 4.900 4.850 4.940 4.870 4.900 40,000 195,580 4.8895 4.278 4.234 4.313 4.252 4.278 45,817 4.2687 0.00%
2012-08-21 0 4.900 4.920 4.980 4.900 5.000 200,000 982,880 4.9144 4.278 4.295 4.348 4.278 4.365 229,086 4.2904 -2.00%
2012-08-20 0 5.000 4.920 5.000 4.900 5.000 60,000 295,800 4.9300 4.365 4.295 4.365 4.278 4.365 68,726 4.3041 0.00%
2012-08-17 0 5.000 4.960 5.000 5.000 5.000 28,000 140,000 5.0000 4.365 4.330 4.365 4.365 4.365 32,072 4.3652 0.00%
2012-08-16 0 5.000 4.950 5.000 5.000 5.000 130,000 650,000 5.0000 4.365 4.322 4.365 4.365 4.365 148,906 4.3652 -0.99%
2012-08-15 0 5.050 5.000 5.100 - - 0 0 - 4.409 4.365 4.452 - - 0 - 0.00%
2012-08-14 0 5.050 5.000 5.050 5.050 5.050 12,000 60,600 5.0500 4.409 4.365 4.409 4.409 4.409 13,745 4.4088 0.00%
2012-08-13 0 5.050 4.950 5.100 5.050 5.100 18,000 91,550 5.0861 4.409 4.322 4.452 4.409 4.452 20,618 4.4404 -2.32%
2012-08-10 0 5.170 5.100 5.170 5.170 5.170 15,000 77,550 5.1700 4.514 4.452 4.514 4.514 4.514 17,181 4.5136 1.37%
2012-08-09 0 5.100 5.000 5.150 - - 0 0 - 4.452 4.365 4.496 - - 0 - 0.00%
2012-08-08 0 5.100 5.050 5.150 5.100 5.150 8,500 43,425 5.1088 4.452 4.409 4.496 4.452 4.496 9,736 4.4602 -0.97%
2012-08-07 0 5.150 5.040 5.150 5.180 5.200 10,000 51,900 5.1900 4.496 4.400 4.496 4.522 4.540 11,454 4.5311 -0.96%
2012-08-06 0 5.200 5.030 5.200 4.920 5.200 8,000 41,220 5.1525 4.540 4.391 4.540 4.295 4.540 9,163 4.4983 1.96%
2012-08-03 0 5.100 4.930 5.200 5.100 5.100 500 2,550 5.1000 4.452 4.304 4.540 4.452 4.452 573 4.4525 2.00%
2012-08-02 0 5.000 4.950 5.200 5.000 5.000 10,000 50,000 5.0000 4.365 4.322 4.540 4.365 4.365 11,454 4.3652 -0.40%
2012-08-01 0 5.020 4.950 5.290 4.900 5.020 40,000 197,900 4.9475 4.383 4.322 4.618 4.278 4.383 45,817 4.3193 2.45%
2012-07-31 0 4.900 4.860 4.940 4.900 4.900 10,000 49,000 4.9000 4.278 4.243 4.313 4.278 4.278 11,454 4.2779 0.00%
2012-07-30 0 4.900 4.800 5.000 4.800 4.900 38,000 182,985 4.8154 4.278 4.191 4.365 4.191 4.278 43,526 4.2040 0.00%
2012-07-27 0 4.900 4.900 4.990 4.810 4.900 8,000 39,110 4.8888 4.278 4.278 4.356 4.199 4.278 9,163 4.2681 0.00%
2012-07-26 0 4.900 4.820 5.010 - - 0 0 - 4.278 4.208 4.374 - - 0 - 0.00%
2012-07-25 0 4.900 4.840 4.900 4.900 4.950 23,000 113,210 4.9222 4.278 4.225 4.278 4.278 4.322 26,345 4.2972 -2.00%
2012-07-24 0 5.000 4.850 5.000 4.880 5.000 29,000 141,985 4.8960 4.365 4.234 4.365 4.260 4.365 33,217 4.2744 -0.79%
2012-07-23 0 5.040 4.900 5.040 4.890 5.040 20,000 97,910 4.8955 4.400 4.278 4.400 4.269 4.400 22,909 4.2739 0.00%
2012-07-20 0 5.040 4.930 5.040 4.910 5.040 16,500 82,155 4.9791 4.400 4.304 4.400 4.287 4.400 18,900 4.3469 0.00%
2012-07-19 0 5.040 5.040 5.050 4.890 5.000 7,500 36,985 4.9313 4.400 4.400 4.409 4.269 4.365 8,591 4.3052 -0.20%
2012-07-18 0 5.050 4.900 5.050 - - 0 0 - 4.409 4.278 4.409 - - 0 - 0.00%
2012-07-17 0 5.050 5.000 5.050 5.050 5.090 8,000 40,520 5.0650 4.409 4.365 4.409 4.409 4.444 9,163 4.4219 2.43%
2012-07-16 0 4.930 4.930 5.090 - - 0 0 - 4.304 4.304 4.444 - - 0 - 0.00%
2012-07-13 0 4.930 4.850 4.950 - - 0 0 - 4.304 4.234 4.322 - - 0 - 0.00%
2012-07-12 0 4.930 4.830 4.950 - - 0 0 - 4.304 4.217 4.322 - - 0 - 0.00%
2012-07-11 0 4.930 4.930 4.950 4.810 4.810 2,000 9,620 4.8100 4.304 4.304 4.322 4.199 4.199 2,291 4.1993 -0.40%
2012-07-10 0 4.950 4.880 4.950 4.950 5.000 2,500 12,475 4.9900 4.322 4.260 4.322 4.322 4.365 2,864 4.3564 0.00%
2012-07-09 0 4.950 4.950 5.100 4.880 4.910 20,000 97,925 4.8963 4.322 4.322 4.452 4.260 4.287 22,909 4.2746 -0.80%
2012-07-06 0 4.990 4.920 5.200 - - 0 0 - 4.356 4.295 4.540 - - 0 - 0.00%
2012-07-05 0 4.990 4.990 5.000 4.900 5.000 23,500 115,990 4.9357 4.356 4.356 4.365 4.278 4.365 26,918 4.3091 -1.96%
2012-07-04 0 5.090 5.090 5.100 5.010 5.090 10,000 50,660 5.0660 4.444 4.444 4.452 4.374 4.444 11,454 4.4228 0.00%
2012-07-03 0 5.090 4.890 5.090 5.100 5.100 2,000 10,200 5.1000 4.444 4.269 4.444 4.452 4.452 2,291 4.4525 -0.20%
2012-06-29 0 5.100 4.970 5.100 - - 0 0 - 4.452 4.339 4.452 - - 0 - 0.00%
2012-06-28 0 5.100 5.100 5.140 4.950 4.950 500 2,475 4.9500 4.452 4.452 4.487 4.322 4.322 573 4.3215 -0.39%
2012-06-27 0 5.120 4.920 5.120 5.150 5.150 1,000 5,150 5.1500 4.470 4.295 4.470 4.496 4.496 1,145 4.4961 -0.39%
2012-06-26 0 5.140 4.910 5.140 4.950 5.140 7,000 34,990 4.9986 4.487 4.287 4.487 4.322 4.487 8,018 4.3639 2.80%
2012-06-25 0 5.000 4.950 5.100 - - 0 0 - 4.365 4.322 4.452 - - 0 - 0.00%
2012-06-22 0 5.000 4.950 5.170 5.000 5.000 15,000 75,000 5.0000 4.365 4.322 4.514 4.365 4.365 17,181 4.3652 -1.96%
2012-06-21 0 5.100 5.000 5.170 - - 0 0 - 4.452 4.365 4.514 - - 0 - 0.00%
2012-06-20 0 5.100 5.000 5.150 5.100 5.110 23,000 117,330 5.1013 4.452 4.365 4.496 4.452 4.461 26,345 4.4536 -1.54%
2012-06-19 0 5.180 5.010 5.180 5.180 5.180 4,000 20,720 5.1800 4.522 4.374 4.522 4.522 4.522 4,582 4.5223 3.60%
2012-06-18 0 5.000 4.980 5.180 4.900 5.100 6,500 32,455 4.9931 4.365 4.348 4.522 4.278 4.452 7,445 4.3591 0.40%
2012-06-15 0 4.980 4.810 4.980 4.770 5.150 14,000 71,155 5.0825 4.348 4.199 4.348 4.164 4.496 16,036 4.4372 0.61%
2012-06-14 0 4.950 4.800 4.950 4.950 5.100 105,000 529,160 5.0396 4.322 4.191 4.322 4.322 4.452 120,270 4.3998 0.00%
2012-06-13 0 4.950 4.900 5.000 4.850 4.950 107,500 527,750 4.9093 4.322 4.278 4.365 4.234 4.322 123,134 4.2860 4.21%
2012-06-12 0 4.750 4.750 4.840 4.750 4.800 158,000 751,010 4.7532 4.147 4.147 4.225 4.147 4.191 180,978 4.1497 -1.04%
2012-06-11 0 4.800 4.750 5.000 4.800 4.800 2,000 9,600 4.8000 4.191 4.147 4.365 4.191 4.191 2,291 4.1906 0.00%
2012-06-08 0 4.800 4.750 4.900 - - 0 0 - 4.191 4.147 4.278 - - 0 - 0.00%
2012-06-07 0 4.800 4.750 4.850 4.800 4.800 500 2,400 4.8000 4.191 4.147 4.234 4.191 4.191 573 4.1906 -1.03%
2012-06-06 0 4.850 4.750 4.850 4.730 4.850 26,000 123,640 4.7554 4.234 4.147 4.234 4.129 4.234 29,781 4.1516 2.11%
2012-06-05 0 4.750 4.610 4.750 - - 0 0 - 4.147 4.025 4.147 - - 0 - 0.00%
2012-06-04 0 4.750 4.610 4.780 - - 0 0 - 4.147 4.025 4.173 - - 0 - 0.00%
2012-06-01 0 4.750 4.750 4.830 4.750 4.870 25,000 120,230 4.8092 4.147 4.147 4.217 4.147 4.252 28,636 4.1986 0.00%
2012-05-31 0 4.750 4.750 4.800 4.600 4.600 1,000 4,600 4.6000 4.147 4.147 4.191 4.016 4.016 1,145 4.0160 0.00%
2012-05-30 0 4.750 4.700 4.800 4.730 4.750 28,000 132,840 4.7443 4.147 4.103 4.191 4.129 4.147 32,072 4.1419 0.42%
2012-05-29 0 4.730 4.600 4.730 4.570 4.730 28,000 130,835 4.6727 4.129 4.016 4.129 3.990 4.129 32,072 4.0794 3.96%
2012-05-28 0 4.550 4.550 4.700 4.550 4.550 3,000 13,650 4.5500 3.972 3.972 4.103 3.972 3.972 3,436 3.9723 -0.22%
2012-05-25 0 4.560 4.560 4.700 4.540 4.560 11,000 49,980 4.5436 3.981 3.981 4.103 3.964 3.981 12,600 3.9668 -1.30%
2012-05-24 0 4.620 4.530 4.620 4.550 4.620 69,500 319,265 4.5937 4.033 3.955 4.033 3.972 4.033 79,607 4.0105 -0.65%
2012-05-23 0 4.650 4.620 4.700 4.630 4.700 54,000 251,925 4.6653 4.060 4.033 4.103 4.042 4.103 61,853 4.0730 0.00%
2012-05-22 0 4.650 4.650 4.700 4.650 4.700 47,500 221,790 4.6693 4.060 4.060 4.103 4.060 4.103 54,408 4.0764 1.09%
2012-05-21 0 4.600 4.600 4.700 4.600 4.700 46,500 214,100 4.6043 4.016 4.016 4.103 4.016 4.103 53,262 4.0197 -1.71%
2012-05-18 0 4.680 4.670 4.730 4.620 4.800 148,000 697,755 4.7146 4.086 4.077 4.129 4.033 4.191 169,524 4.1160 -6.95%
2012-05-17 0 5.770 5.730 5.770 5.700 5.790 71,500 411,585 5.7564 4.391 4.361 4.391 4.338 4.406 93,952 4.3808 1.23%
2012-05-16 0 5.700 5.640 5.700 5.630 5.730 96,500 549,835 5.6978 4.338 4.292 4.338 4.285 4.361 126,803 4.3361 -0.35%
2012-05-15 0 5.720 5.720 5.840 5.720 5.760 46,500 267,250 5.7473 4.353 4.353 4.444 4.353 4.383 61,102 4.3738 -0.35%
2012-05-14 0 5.740 5.740 5.780 5.740 5.780 30,000 172,900 5.7633 4.368 4.368 4.399 4.368 4.399 39,421 4.3860 -0.52%
2012-05-11 0 5.770 5.770 5.850 5.770 5.880 80,000 466,290 5.8286 4.391 4.391 4.452 4.391 4.475 105,122 4.4357 -1.03%
2012-05-10 0 5.830 5.800 5.830 5.830 5.830 5,000 29,150 5.8300 4.437 4.414 4.437 4.437 4.437 6,570 4.4368 0.00%
2012-05-09 0 5.830 5.820 5.830 5.820 5.850 75,000 438,350 5.8447 4.437 4.429 4.437 4.429 4.452 98,552 4.4479 0.52%
2012-05-08 0 5.800 5.800 5.890 5.780 5.900 182,000 1,055,175 5.7977 4.414 4.414 4.482 4.399 4.490 239,152 4.4122 -1.53%
2012-05-07 0 5.890 5.860 5.890 5.810 5.900 55,000 321,650 5.8482 4.482 4.460 4.482 4.422 4.490 72,271 4.4506 0.86%
2012-05-04 0 5.840 5.840 5.890 5.840 5.840 20,500 119,720 5.8400 4.444 4.444 4.482 4.444 4.444 26,937 4.4444 0.00%
2012-05-03 0 5.840 5.840 5.870 5.840 5.870 45,000 263,770 5.8616 4.444 4.444 4.467 4.444 4.467 59,131 4.4608 -0.68%
2012-05-02 0 5.880 5.870 5.880 5.850 5.900 132,500 778,785 5.8776 4.475 4.467 4.475 4.452 4.490 174,108 4.4730 -0.17%
2012-04-30 0 5.890 5.850 5.890 5.890 5.890 11,500 67,735 5.8900 4.482 4.452 4.482 4.482 4.482 15,111 4.4824 1.20%
2012-04-27 0 5.820 5.820 5.840 5.820 5.900 155,000 913,635 5.8944 4.429 4.429 4.444 4.429 4.490 203,673 4.4858 -0.51%
2012-04-26 0 5.850 5.810 5.850 5.850 5.870 45,000 263,420 5.8538 4.452 4.422 4.452 4.452 4.467 59,131 4.4549 0.86%
2012-04-25 0 5.800 5.800 5.870 5.800 5.870 38,000 221,050 5.8171 4.414 4.414 4.467 4.414 4.467 49,933 4.4270 -0.51%
2012-04-24 0 5.830 5.820 5.830 5.830 5.850 66,000 386,045 5.8492 4.437 4.429 4.437 4.437 4.452 86,725 4.4514 -0.17%
2012-04-23 0 5.840 5.840 5.850 5.820 5.850 147,000 859,165 5.8447 4.444 4.444 4.452 4.429 4.452 193,161 4.4479 0.17%
2012-04-20 0 5.830 5.840 5.850 5.820 5.850 32,000 187,070 5.8459 4.437 4.444 4.452 4.429 4.452 42,049 4.4489 -0.34%
2012-04-19 0 5.850 5.810 5.850 5.850 5.850 8,500 49,725 5.8500 4.452 4.422 4.452 4.452 4.452 11,169 4.4520 0.34%
2012-04-18 0 5.830 5.830 5.850 5.830 5.870 259,500 1,517,255 5.8468 4.437 4.437 4.452 4.437 4.467 340,988 4.4496 -0.34%
2012-04-17 0 5.850 5.780 5.850 5.760 5.850 101,000 586,905 5.8109 4.452 4.399 4.452 4.383 4.452 132,716 4.4223 -0.51%
2012-04-16 0 5.880 5.810 5.880 5.850 5.900 64,500 378,550 5.8690 4.475 4.422 4.475 4.452 4.490 84,754 4.4664 0.00%
2012-04-13 0 5.880 5.800 5.880 5.850 5.880 30,000 176,150 5.8717 4.475 4.414 4.475 4.452 4.475 39,421 4.4685 0.00%
2012-04-12 0 5.880 5.800 5.880 5.790 5.880 114,000 662,585 5.8121 4.475 4.414 4.475 4.406 4.475 149,798 4.4232 1.03%
2012-04-11 0 5.820 5.800 5.820 5.820 5.850 86,000 502,200 5.8395 4.429 4.414 4.429 4.429 4.452 113,006 4.4440 -0.68%
2012-04-10 0 5.860 5.850 5.880 5.810 5.890 85,500 500,775 5.8570 4.460 4.452 4.475 4.422 4.482 112,349 4.4573 0.51%
2012-04-05 0 5.830 5.830 5.890 5.750 5.900 311,000 1,831,245 5.8882 4.437 4.437 4.482 4.376 4.490 408,660 4.4811 -0.68%
2012-04-03 0 5.870 5.870 5.880 5.750 5.850 95,000 552,590 5.8167 4.467 4.467 4.475 4.376 4.452 124,832 4.4267 1.21%
2012-04-02 0 5.800 5.800 5.850 5.750 5.880 91,000 528,685 5.8097 4.414 4.414 4.452 4.376 4.475 119,576 4.4213 0.00%
2012-03-30 0 5.800 5.740 5.850 5.780 5.820 159,000 922,580 5.8024 4.414 4.368 4.452 4.399 4.429 208,929 4.4158 -0.85%
2012-03-29 0 5.850 5.800 5.850 5.800 5.880 136,000 793,420 5.8340 4.452 4.414 4.452 4.414 4.475 178,707 4.4398 -1.68%
2012-03-28 0 5.950 5.900 5.950 5.930 5.950 31,500 187,225 5.9437 4.528 4.490 4.528 4.513 4.528 41,392 4.5233 0.00%
2012-03-27 0 5.950 5.950 5.960 5.940 6.000 356,000 2,131,215 5.9866 4.528 4.528 4.536 4.520 4.566 467,791 4.5559 0.17%
2012-03-26 0 5.940 5.920 5.950 5.850 5.950 160,000 948,200 5.9263 4.520 4.505 4.528 4.452 4.528 210,243 4.5100 1.89%
2012-03-23 0 5.830 5.750 5.830 5.700 5.900 231,500 1,336,180 5.7718 4.437 4.376 4.437 4.338 4.490 304,196 4.3925 -0.34%
2012-03-22 0 5.850 5.820 5.890 5.800 5.880 222,500 1,301,335 5.8487 4.452 4.429 4.482 4.414 4.475 292,369 4.4510 -0.85%
2012-03-21 0 5.900 5.840 5.900 5.700 5.970 425,000 2,507,020 5.8989 4.490 4.444 4.490 4.338 4.543 558,459 4.4892 1.90%
2012-03-20 0 5.790 5.790 5.850 5.500 5.930 670,500 3,860,820 5.7581 4.406 4.406 4.452 4.186 4.513 881,051 4.3821 16.03%
2012-03-19 0 4.990 4.990 5.120 4.960 5.120 42,000 210,945 5.0225 3.798 3.798 3.896 3.775 3.896 55,189 3.8222 1.01%
2012-03-16 0 4.940 4.930 4.980 4.930 4.990 55,000 272,555 4.9555 3.759 3.752 3.790 3.752 3.798 72,271 3.7713 -0.80%
2012-03-15 0 4.980 4.950 4.990 4.950 5.000 48,500 240,850 4.9660 3.790 3.767 3.798 3.767 3.805 63,730 3.7792 0.20%
2012-03-14 0 4.970 4.930 4.970 4.950 4.970 39,500 196,275 4.9690 3.782 3.752 3.782 3.767 3.782 51,904 3.7815 0.00%
2012-03-13 0 4.970 4.940 4.970 4.850 4.970 29,000 143,845 4.9602 3.782 3.759 3.782 3.691 3.782 38,107 3.7748 0.81%
2012-03-12 0 4.930 4.840 4.930 4.860 4.930 48,500 238,965 4.9271 3.752 3.683 3.752 3.699 3.752 63,730 3.7496 0.61%
2012-03-09 0 4.900 4.830 4.900 4.850 4.900 39,500 192,025 4.8614 3.729 3.676 3.729 3.691 3.729 51,904 3.6996 0.62%
2012-03-08 0 4.870 4.830 4.900 4.800 4.900 199,500 964,010 4.8321 3.706 3.676 3.729 3.653 3.729 262,147 3.6774 0.00%
2012-03-07 0 4.870 4.850 4.870 4.850 4.880 138,000 670,800 4.8609 3.706 3.691 3.706 3.691 3.714 181,335 3.6992 0.41%
2012-03-06 0 4.850 4.840 4.940 4.850 4.950 30,000 145,800 4.8600 3.691 3.683 3.759 3.691 3.767 39,421 3.6986 -2.02%
2012-03-05 0 4.950 4.880 4.950 4.860 4.950 16,000 78,930 4.9331 3.767 3.714 3.767 3.699 3.767 21,024 3.7542 0.00%
2012-03-02 0 4.950 4.880 4.960 4.950 4.960 22,000 109,100 4.9591 3.767 3.714 3.775 3.767 3.775 28,908 3.7740 0.00%
2012-03-01 0 4.950 4.900 4.950 4.920 4.950 2,000 9,865 4.9325 3.767 3.729 3.767 3.744 3.767 2,628 3.7537 0.41%
2012-02-29 0 4.930 4.850 4.930 4.900 4.930 46,000 225,580 4.9039 3.752 3.691 3.752 3.729 3.752 60,445 3.7320 0.82%
2012-02-28 0 4.890 4.810 4.890 4.900 4.900 2,500 12,250 4.9000 3.721 3.661 3.721 3.729 3.729 3,285 3.7290 -0.20%
2012-02-27 0 4.900 4.860 4.900 4.850 4.950 37,000 181,525 4.9061 3.729 3.699 3.729 3.691 3.767 48,619 3.7336 1.03%
2012-02-24 0 4.850 4.730 4.880 4.720 4.850 153,000 734,060 4.7978 3.691 3.600 3.714 3.592 3.691 201,045 3.6512 1.25%
2012-02-23 0 4.790 4.750 4.790 4.800 4.800 500 2,400 4.8000 3.645 3.615 3.645 3.653 3.653 657 3.6529 -0.21%
2012-02-22 0 4.800 4.750 4.880 4.800 4.890 30,000 144,535 4.8178 3.653 3.615 3.714 3.653 3.721 39,421 3.6665 -0.83%
2012-02-21 0 4.840 4.740 4.850 4.650 4.900 14,500 68,680 4.7366 3.683 3.607 3.691 3.539 3.729 19,053 3.6046 4.09%
2012-02-20 0 4.650 4.650 4.740 4.600 4.740 37,000 172,950 4.6743 3.539 3.539 3.607 3.501 3.607 48,619 3.5573 -1.69%
2012-02-17 0 4.730 4.650 4.730 - - 0 0 - 3.600 3.539 3.600 - - 0 - -0.21%
2012-02-16 0 4.740 4.630 4.740 4.600 4.780 43,000 202,675 4.7134 3.607 3.524 3.607 3.501 3.638 56,503 3.5870 -1.25%
2012-02-15 0 4.800 4.600 4.900 4.560 4.800 193,000 883,950 4.5801 3.653 3.501 3.729 3.470 3.653 253,606 3.4855 5.49%
2012-02-14 0 4.550 4.530 4.550 4.550 4.560 94,500 430,280 4.5532 3.463 3.447 3.463 3.463 3.470 124,175 3.4651 0.22%
2012-02-13 0 4.540 4.530 4.540 4.540 4.580 195,000 887,670 4.5522 3.455 3.447 3.455 3.455 3.485 256,234 3.4643 -0.22%
2012-02-10 0 4.550 4.520 4.570 4.550 4.570 256,500 1,170,085 4.5617 3.463 3.440 3.478 3.463 3.478 337,046 3.4716 0.00%
2012-02-09 0 4.550 4.550 4.790 4.530 4.550 36,000 163,220 4.5339 3.463 3.463 3.645 3.447 3.463 47,305 3.4504 0.66%
2012-02-08 0 4.520 4.520 4.700 - - 0 0 - 3.440 3.440 3.577 - - 0 - 0.44%
2012-02-07 0 4.500 4.500 4.790 4.500 4.590 370,000 1,677,960 4.5350 3.425 3.425 3.645 3.425 3.493 486,187 3.4513 -1.53%
2012-02-06 0 4.570 4.560 4.590 4.520 4.600 274,000 1,248,705 4.5573 3.478 3.470 3.493 3.440 3.501 360,042 3.4682 0.44%
2012-02-03 0 4.550 4.550 4.680 4.550 4.550 16,000 72,800 4.5500 3.463 3.463 3.562 3.463 3.463 21,024 3.4627 0.00%
2012-02-02 0 4.550 4.550 4.620 4.550 4.550 7,000 31,850 4.5500 3.463 3.463 3.516 3.463 3.463 9,198 3.4627 3.17%
2012-02-01 0 4.410 4.400 4.540 4.410 4.410 41,000 180,810 4.4100 3.356 3.349 3.455 3.356 3.356 53,875 3.3561 0.23%
2012-01-31 0 4.400 4.380 4.600 - - 0 0 - 3.349 3.333 3.501 - - 0 - 0.00%
2012-01-30 0 4.400 4.320 4.400 4.400 4.650 38,000 168,450 4.4329 3.349 3.288 3.349 3.349 3.539 49,933 3.3735 -5.17%
2012-01-27 0 4.640 4.420 4.640 4.640 4.640 5,000 23,200 4.6400 3.531 3.364 3.531 3.531 3.531 6,570 3.5311 0.00%
2012-01-26 0 4.640 4.300 4.640 - - 2,000 9,280 4.6400 3.531 3.272 3.531 - - 2,628 3.5311 0.00%
2012-01-20 0 4.640 4.500 4.640 4.460 4.640 2,500 11,450 4.5800 3.531 3.425 3.531 3.394 3.531 3,285 3.4855 0.87%
2012-01-19 0 4.600 4.410 4.640 4.600 4.600 13,000 59,800 4.6000 3.501 3.356 3.531 3.501 3.501 17,082 3.5007 1.10%
2012-01-18 0 4.550 4.350 4.640 4.220 4.550 3,500 15,435 4.4100 3.463 3.310 3.531 3.212 3.463 4,599 3.3561 1.11%
2012-01-17 0 4.500 4.320 4.500 4.500 4.500 10,000 45,000 4.5000 3.425 3.288 3.425 3.425 3.425 13,140 3.4246 0.00%
2012-01-16 0 4.500 4.300 4.640 - - 0 0 - 3.425 3.272 3.531 - - 0 - 0.00%
2012-01-13 0 4.500 4.310 4.500 - - 0 0 - 3.425 3.280 3.425 - - 0 - 0.00%
2012-01-12 0 4.500 4.350 4.650 4.500 4.500 4,000 18,000 4.5000 3.425 3.310 3.539 3.425 3.425 5,256 3.4246 2.27%
2012-01-11 0 4.400 4.310 4.500 4.250 4.400 15,000 64,675 4.3117 3.349 3.280 3.425 3.234 3.349 19,710 3.2813 0.23%
2012-01-10 0 4.390 4.240 4.390 4.390 4.390 500 2,195 4.3900 3.341 3.227 3.341 3.341 3.341 657 3.3409 0.00%
2012-01-09 0 4.390 4.230 4.430 - - 0 0 - 3.341 3.219 3.371 - - 0 - 0.00%
2012-01-06 0 4.390 4.220 4.400 4.390 4.390 4,500 19,755 4.3900 3.341 3.212 3.349 3.341 3.341 5,913 3.3409 -0.23%
2012-01-05 0 4.400 4.300 4.400 4.250 4.400 1,000 4,325 4.3250 3.349 3.272 3.349 3.234 3.349 1,314 3.2914 4.27%
2012-01-04 0 4.220 4.220 4.420 4.220 4.230 5,000 21,110 4.2220 3.212 3.212 3.364 3.212 3.219 6,570 3.2130 -2.99%
2012-01-03 0 4.350 4.250 4.350 4.250 4.350 88,000 378,365 4.2996 3.310 3.234 3.310 3.234 3.310 115,634 3.2721 1.16%
2011-12-30 0 4.300 4.200 4.300 4.220 4.310 49,000 209,945 4.2846 3.272 3.196 3.272 3.212 3.280 64,387 3.2607 1.42%
2011-12-29 0 4.240 4.230 4.400 4.240 4.240 10,000 42,400 4.2400 3.227 3.219 3.349 3.227 3.227 13,140 3.2267 -3.64%
2011-12-28 0 4.400 4.270 4.400 4.290 4.550 104,000 447,500 4.3029 3.349 3.250 3.349 3.265 3.463 136,658 3.2746 -0.23%
2011-12-23 0 4.410 4.410 4.490 4.410 4.600 21,000 94,985 4.5231 3.356 3.356 3.417 3.356 3.501 27,594 3.4422 0.92%
2011-12-22 0 4.370 4.310 4.370 4.370 4.370 1,000 4,370 4.3700 3.326 3.280 3.326 3.326 3.326 1,314 3.3257 -0.23%
2011-12-21 0 4.380 4.350 4.380 4.380 4.410 64,000 280,510 4.3830 3.333 3.310 3.333 3.333 3.356 84,097 3.3355 -5.81%
2011-12-20 0 4.650 4.350 4.650 - - 0 0 - 3.539 3.310 3.539 - - 0 - 0.00%
2011-12-19 0 4.650 4.350 4.650 4.700 4.700 1,000 4,700 4.7000 3.539 3.310 3.539 3.577 3.577 1,314 3.5768 2.42%
2011-12-16 0 4.540 4.270 4.540 - - 0 0 - 3.455 3.250 3.455 - - 0 - 0.00%
2011-12-15 0 4.540 4.300 4.540 4.210 4.550 3,500 15,355 4.3871 3.455 3.272 3.455 3.204 3.463 4,599 3.3387 -0.22%
2011-12-14 0 4.550 4.350 4.550 4.550 4.550 5,000 22,750 4.5500 3.463 3.310 3.463 3.463 3.463 6,570 3.4627 -0.66%
2011-12-13 0 4.580 4.230 4.580 - - 0 0 - 3.485 3.219 3.485 - - 0 - -0.22%
2011-12-12 0 4.590 4.210 4.590 - - 0 0 - 3.493 3.204 3.493 - - 0 - -0.22%
2011-12-09 0 4.600 4.360 4.670 4.600 4.600 2,000 9,200 4.6000 3.501 3.318 3.554 3.501 3.501 2,628 3.5007 2.22%
2011-12-08 0 4.500 4.360 4.680 4.500 4.500 500 2,250 4.5000 3.425 3.318 3.562 3.425 3.425 657 3.4246 0.00%
2011-12-07 0 4.500 4.410 4.500 4.410 4.500 168,000 741,220 4.4120 3.425 3.356 3.425 3.356 3.425 220,755 3.3577 -0.22%
2011-12-06 0 4.510 4.430 4.510 - - 0 0 - 3.432 3.371 3.432 - - 0 - -0.88%
2011-12-05 0 4.550 4.410 4.740 4.420 4.550 64,000 283,700 4.4328 3.463 3.356 3.607 3.364 3.463 84,097 3.3735 -1.09%
2011-12-02 0 4.600 4.600 4.750 4.450 4.460 253,000 1,127,150 4.4551 3.501 3.501 3.615 3.387 3.394 332,447 3.3905 0.44%
2011-12-01 0 4.580 4.360 4.580 - - 0 0 - 3.485 3.318 3.485 - - 0 - -0.43%
2011-11-30 0 4.600 4.210 5.000 - - 0 0 - 3.501 3.204 3.805 - - 0 - 0.00%
2011-11-29 0 4.600 4.210 5.000 - - 0 0 - 3.501 3.204 3.805 - - 0 - 0.00%
2011-11-28 0 4.600 4.310 4.880 - - 0 0 - 3.501 3.280 3.714 - - 0 - 0.00%
2011-11-25 0 4.600 4.230 4.610 - - 0 0 - 3.501 3.219 3.508 - - 0 - 0.00%
2011-11-24 0 4.600 4.310 4.610 - - 0 0 - 3.501 3.280 3.508 - - 0 - 0.00%
2011-11-23 0 4.600 4.310 4.600 - - 0 0 - 3.501 3.280 3.501 - - 0 - -3.56%
2011-11-22 0 4.770 4.310 4.770 - - 0 0 - 3.630 3.280 3.630 - - 0 - -0.83%
2011-11-21 0 4.810 4.350 4.810 - - 0 0 - 3.661 3.310 3.661 - - 0 - -1.23%
2011-11-18 0 4.870 4.410 4.870 5.000 5.000 1,000 4,705 4.7050 3.706 3.356 3.706 3.805 3.805 1,314 3.5806 5.87%
2011-11-17 0 4.600 4.460 4.850 - - 0 0 - 3.501 3.394 3.691 - - 0 - 0.00%
2011-11-16 0 4.600 4.500 4.600 4.550 4.600 11,000 50,100 4.5545 3.501 3.425 3.501 3.463 3.501 14,454 3.4661 -3.97%
2011-11-15 0 4.790 4.550 4.790 - - 0 0 - 3.645 3.463 3.645 - - 0 - 0.00%
2011-11-14 0 4.790 4.550 4.940 - - 0 0 - 3.645 3.463 3.759 - - 0 - 0.00%
2011-11-11 0 4.790 4.400 4.790 - - 0 0 - 3.645 3.349 3.645 - - 0 - -0.21%
2011-11-10 0 4.800 4.410 4.800 4.800 4.800 5,000 24,000 4.8000 3.653 3.356 3.653 3.653 3.653 6,570 3.6529 -1.03%
2011-11-09 0 4.850 4.550 5.000 4.840 4.850 25,500 123,625 4.8480 3.691 3.463 3.805 3.683 3.691 33,508 3.6895 0.00%
2011-11-08 0 4.850 4.600 4.850 4.850 4.850 6,000 29,100 4.8500 3.691 3.501 3.691 3.691 3.691 7,884 3.6910 0.00%
2011-11-07 0 4.850 4.570 4.850 4.650 4.850 69,500 333,175 4.7939 3.691 3.478 3.691 3.539 3.691 91,324 3.6483 7.78%
2011-11-04 0 4.500 4.500 4.650 4.500 4.500 4,500 20,250 4.5000 3.425 3.425 3.539 3.425 3.425 5,913 3.4246 0.22%
2011-11-03 0 4.490 4.280 4.490 4.500 4.500 20,000 90,000 4.5000 3.417 3.257 3.417 3.425 3.425 26,280 3.4246 -1.32%
2011-11-02 0 4.550 4.360 4.550 4.200 4.550 11,500 48,825 4.2457 3.463 3.318 3.463 3.196 3.463 15,111 3.2310 -2.57%
2011-11-01 0 4.670 4.310 5.000 - - 0 0 - 3.554 3.280 3.805 - - 0 - 0.00%
2011-10-31 0 4.670 4.260 4.990 - - 0 0 - 3.554 3.242 3.798 - - 0 - 0.00%
2011-10-28 0 4.670 4.670 5.000 4.670 4.750 28,500 133,255 4.6756 3.554 3.554 3.805 3.554 3.615 37,450 3.5583 0.43%
2011-10-27 0 4.650 4.300 4.900 4.650 4.650 4,000 18,600 4.6500 3.539 3.272 3.729 3.539 3.539 5,256 3.5388 3.33%
2011-10-26 0 4.500 4.230 4.650 - - 0 0 - 3.425 3.219 3.539 - - 0 - 0.00%
2011-10-25 0 4.500 4.260 4.650 4.500 4.500 7,500 33,750 4.5000 3.425 3.242 3.539 3.425 3.425 9,855 3.4246 4.65%
2011-10-24 0 4.300 4.400 4.450 4.210 4.300 10,000 42,190 4.2190 3.272 3.349 3.387 3.204 3.272 13,140 3.2108 -4.23%
2011-10-21 0 4.490 4.110 4.490 - - 0 0 - 3.417 3.128 3.417 - - 0 - 0.00%
2011-10-20 0 4.490 - 4.490 - - 0 0 - 3.417 - 3.417 - - 0 - -0.22%
2011-10-19 0 4.500 4.160 4.500 - - 0 0 - 3.425 3.166 3.425 - - 0 - 0.00%
2011-10-18 0 4.500 4.100 4.500 - - 0 0 - 3.425 3.120 3.425 - - 0 - 0.00%
2011-10-17 0 4.500 4.500 4.690 4.300 4.500 12,000 53,000 4.4167 3.425 3.425 3.569 3.272 3.425 15,768 3.3612 4.65%
2011-10-14 0 4.300 4.300 4.460 4.220 4.260 17,000 71,940 4.2318 3.272 3.272 3.394 3.212 3.242 22,338 3.2205 0.00%
2011-10-13 0 4.300 4.300 4.690 4.280 4.280 5,000 21,400 4.2800 3.272 3.272 3.569 3.257 3.257 6,570 3.2572 1.90%
2011-10-12 0 4.220 4.170 4.500 4.010 4.220 11,000 46,305 4.2095 3.212 3.173 3.425 3.052 3.212 14,454 3.2036 -6.01%
2011-10-11 0 4.490 4.030 4.490 - - 0 0 - 3.417 3.067 3.417 - - 0 - -0.22%
2011-10-10 0 4.500 3.850 4.500 4.100 4.500 7,500 32,250 4.3000 3.425 2.930 3.425 3.120 3.425 9,855 3.2724 9.76%
2011-10-07 0 4.100 4.100 4.400 - - 0 0 - 3.120 3.120 3.349 - - 0 - 0.00%
2011-10-06 0 4.100 3.950 4.100 4.100 4.100 1,000 4,100 4.1000 3.120 3.006 3.120 3.120 3.120 1,314 3.1202 3.80%
2011-10-04 0 3.950 3.950 4.000 3.950 4.160 140,000 566,905 4.0493 3.006 3.006 3.044 3.006 3.166 183,963 3.0816 -9.20%
2011-10-03 0 4.350 4.160 4.590 4.150 4.600 61,000 254,925 4.1791 3.310 3.166 3.493 3.158 3.501 80,155 3.1804 -7.45%
2011-09-30 0 4.700 4.110 4.700 4.700 4.700 1,000 4,700 4.7000 3.577 3.128 3.577 3.577 3.577 1,314 3.5768 1.73%
2011-09-28 0 4.620 4.620 4.640 4.300 4.640 11,000 50,515 4.5923 3.516 3.516 3.531 3.272 3.531 14,454 3.4948 -0.43%
2011-09-27 0 4.640 4.550 4.640 - - 0 0 - 3.531 3.463 3.531 - - 0 - -0.22%
2011-09-26 0 4.650 - 4.650 4.650 4.650 1,500 6,975 4.6500 3.539 - 3.539 3.539 3.539 1,971 3.5388 0.65%
2011-09-23 0 4.620 4.410 4.620 4.110 4.640 3,500 15,410 4.4029 3.516 3.356 3.516 3.128 3.531 4,599 3.3507 -0.43%
2011-09-22 0 4.640 4.400 4.640 4.300 4.740 9,000 39,290 4.3656 3.531 3.349 3.531 3.272 3.607 11,826 3.3223 -0.22%
2011-09-21 0 4.650 4.650 4.740 4.450 4.450 500 2,225 4.4500 3.539 3.539 3.607 3.387 3.387 657 3.3866 0.00%
2011-09-20 0 4.650 4.650 4.700 4.500 4.550 32,500 146,875 4.5192 3.539 3.539 3.577 3.425 3.463 42,706 3.4392 0.00%
2011-09-19 0 4.650 4.500 4.750 4.650 4.750 11,500 53,575 4.6587 3.539 3.425 3.615 3.539 3.615 15,111 3.5454 -2.52%
2011-09-16 0 4.770 4.700 4.770 4.610 4.770 12,000 56,160 4.6800 3.630 3.577 3.630 3.508 3.630 15,768 3.5616 0.00%
2011-09-15 0 4.770 4.650 4.770 - - 0 0 - 3.630 3.539 3.630 - - 0 - -0.21%
2011-09-14 0 4.780 4.780 4.800 4.700 4.700 8,000 37,600 4.7000 3.638 3.638 3.653 3.577 3.577 10,512 3.5768 -0.42%
2011-09-12 0 4.800 4.700 4.800 4.800 5.000 6,000 29,000 4.8333 3.653 3.577 3.653 3.653 3.805 7,884 3.6783 -1.03%
2011-09-09 0 4.850 4.700 4.900 - - 0 0 - 3.691 3.577 3.729 - - 0 - 0.00%
2011-09-08 0 4.850 4.700 4.900 - - 0 0 - 3.691 3.577 3.729 - - 0 - 0.00%
2011-09-07 0 4.850 4.750 4.850 - - 0 0 - 3.691 3.615 3.691 - - 0 - 0.00%
2011-09-06 0 4.850 4.550 5.000 4.750 4.850 52,500 249,525 4.7529 3.691 3.463 3.805 3.615 3.691 68,986 3.6170 0.00%
2011-09-05 0 4.850 4.850 5.000 4.600 4.600 500 2,300 4.6000 3.691 3.691 3.805 3.501 3.501 657 3.5007 1.89%
2011-09-02 0 4.760 4.760 5.000 4.750 4.750 1,000 4,750 4.7500 3.622 3.622 3.805 3.615 3.615 1,314 3.6149 -0.83%
2011-09-01 0 4.800 4.750 5.000 - - 0 0 - 3.653 3.615 3.805 - - 0 - 0.00%
2011-08-31 0 4.800 4.770 4.980 - - 0 0 - 3.653 3.630 3.790 - - 0 - 0.00%
2011-08-30 0 4.800 4.800 5.000 4.750 4.760 2,000 9,510 4.7550 3.653 3.653 3.805 3.615 3.622 2,628 3.6187 -0.21%
2011-08-29 0 4.810 4.810 5.000 4.800 4.800 10,000 48,000 4.8000 3.661 3.661 3.805 3.653 3.653 13,140 3.6529 -1.84%
2011-08-26 0 4.900 4.900 5.000 4.720 4.750 3,500 16,535 4.7243 3.729 3.729 3.805 3.592 3.615 4,599 3.5953 2.08%
2011-08-25 0 4.800 4.800 5.000 4.800 4.800 36,000 172,800 4.8000 3.653 3.653 3.805 3.653 3.653 47,305 3.6529 0.00%
2011-08-24 0 4.800 4.800 5.000 4.750 4.750 3,000 14,250 4.7500 3.653 3.653 3.805 3.615 3.615 3,942 3.6149 -2.04%
2011-08-23 0 4.900 4.750 4.990 - - 0 0 - 3.729 3.615 3.798 - - 0 - 0.00%
2011-08-22 0 4.900 4.750 4.900 4.750 4.900 29,000 139,600 4.8138 3.729 3.615 3.729 3.615 3.729 38,107 3.6634 0.00%
2011-08-19 0 4.900 4.900 5.000 4.900 5.000 14,000 68,770 4.9121 3.729 3.729 3.805 3.729 3.805 18,396 3.7383 -2.00%
2011-08-18 0 5.000 4.920 5.000 5.100 5.100 6,500 33,150 5.1000 3.805 3.744 3.805 3.881 3.881 8,541 3.8812 0.40%
2011-08-17 0 4.980 4.950 5.100 4.900 4.980 37,000 182,680 4.9373 3.790 3.767 3.881 3.729 3.790 48,619 3.7574 0.00%
2011-08-16 0 4.980 4.860 5.100 4.980 4.980 4,000 19,920 4.9800 3.790 3.699 3.881 3.790 3.790 5,256 3.7899 -0.20%
2011-08-15 0 4.990 4.770 4.990 4.990 5.000 41,000 204,600 4.9902 3.798 3.630 3.798 3.798 3.805 53,875 3.7977 0.20%
2011-08-12 0 4.980 4.800 4.980 4.700 5.000 17,100 84,865 4.9629 3.790 3.653 3.790 3.577 3.805 22,470 3.7769 2.68%
2011-08-11 0 4.850 4.700 4.850 4.500 4.850 2,500 11,775 4.7100 3.691 3.577 3.691 3.425 3.691 3,285 3.5844 -0.61%
2011-08-10 0 4.880 4.720 4.880 4.880 4.880 10,500 51,240 4.8800 3.714 3.592 3.714 3.714 3.714 13,797 3.7138 -0.41%
2011-08-09 0 4.900 4.900 5.100 4.600 4.790 15,000 70,370 4.6913 3.729 3.729 3.881 3.501 3.645 19,710 3.5702 -1.01%
2011-08-08 0 4.950 4.950 5.000 4.700 5.000 52,000 246,450 4.7394 3.767 3.767 3.805 3.577 3.805 68,329 3.6068 -1.00%
2011-08-05 0 5.000 5.000 5.020 4.850 5.150 109,000 540,325 4.9571 3.805 3.805 3.820 3.691 3.919 143,228 3.7725 -2.34%
2011-08-04 0 5.120 5.120 5.200 5.100 5.200 56,000 286,375 5.1138 3.896 3.896 3.957 3.881 3.957 73,585 3.8918 -1.54%
2011-08-03 0 5.200 5.150 5.340 5.060 5.200 3,000 15,310 5.1033 3.957 3.919 4.064 3.851 3.957 3,942 3.8838 0.00%
2011-08-02 0 5.200 5.150 5.340 5.200 5.200 12,000 62,400 5.2000 3.957 3.919 4.064 3.957 3.957 15,768 3.9573 -0.38%
2011-08-01 0 5.220 5.220 5.340 5.200 5.350 23,000 121,220 5.2704 3.973 3.973 4.064 3.957 4.071 30,222 4.0109 -2.06%
2011-07-29 0 5.330 5.250 5.350 5.150 5.350 21,500 111,595 5.1905 4.056 3.995 4.071 3.919 4.071 28,251 3.9501 0.57%
2011-07-28 0 5.300 5.300 5.330 5.200 5.210 20,000 104,050 5.2025 4.033 4.033 4.056 3.957 3.965 26,280 3.9592 -0.75%
2011-07-27 0 5.340 5.180 5.340 5.340 5.350 1,000 5,345 5.3450 4.064 3.942 4.064 4.064 4.071 1,314 4.0677 0.00%
2011-07-26 0 5.340 5.210 5.340 5.210 5.340 41,500 218,200 5.2578 4.064 3.965 4.064 3.965 4.064 54,532 4.0013 0.00%
2011-07-25 0 5.340 5.240 5.340 5.240 5.340 1,500 7,910 5.2733 4.064 3.988 4.064 3.988 4.064 1,971 4.0131 -0.19%
2011-07-22 0 5.350 5.260 5.390 - - 5,000 26,800 5.3600 4.071 4.003 4.102 - - 6,570 4.0791 0.00%
2011-07-21 0 5.350 5.230 5.440 5.350 5.350 2,000 10,700 5.3500 4.071 3.980 4.140 4.071 4.071 2,628 4.0715 -0.74%
2011-07-20 0 5.390 5.280 5.390 5.390 5.390 4,000 21,560 5.3900 4.102 4.018 4.102 4.102 4.102 5,256 4.1019 1.70%
2011-07-19 0 5.300 5.300 5.390 5.220 5.400 18,000 94,520 5.2511 4.033 4.033 4.102 3.973 4.110 23,652 3.9962 -1.67%
2011-07-18 0 5.390 5.290 5.390 5.360 5.400 31,500 169,190 5.3711 4.102 4.026 4.102 4.079 4.110 41,392 4.0875 0.56%
2011-07-15 0 5.360 5.290 5.360 5.360 5.360 6,000 32,160 5.3600 4.079 4.026 4.079 4.079 4.079 7,884 4.0791 0.37%
2011-07-14 0 5.340 5.290 5.340 5.300 5.400 61,500 328,285 5.3380 4.064 4.026 4.064 4.033 4.110 80,812 4.0623 0.56%
2011-07-13 0 5.310 5.310 5.420 5.250 5.250 500 2,625 5.2500 4.041 4.041 4.125 3.995 3.995 657 3.9954 -3.45%
2011-07-12 0 5.500 5.450 5.500 5.260 5.500 30,500 164,875 5.4057 4.186 4.148 4.186 4.003 4.186 40,078 4.1139 2.61%
2011-07-11 0 5.360 5.270 5.360 5.200 5.360 2,500 13,320 5.3280 4.079 4.011 4.079 3.957 4.079 3,285 4.0547 0.00%
2011-07-08 0 5.360 5.360 5.600 5.260 5.350 12,000 64,030 5.3358 4.079 4.079 4.262 4.003 4.071 15,768 4.0607 1.13%
2011-07-07 0 5.300 5.300 5.350 5.210 5.300 52,500 276,485 5.2664 4.033 4.033 4.071 3.965 4.033 68,986 4.0078 -0.93%
2011-07-06 0 5.350 5.350 5.600 5.290 5.290 1,500 7,935 5.2900 4.071 4.071 4.262 4.026 4.026 1,971 4.0258 1.13%
2011-07-05 0 5.290 5.290 5.410 5.280 5.310 34,500 182,540 5.2910 4.026 4.026 4.117 4.018 4.041 45,334 4.0266 -2.22%
2011-07-04 0 5.410 5.310 5.680 5.200 5.410 13,000 68,650 5.2808 4.117 4.041 4.323 3.957 4.117 17,082 4.0188 -2.52%
2011-06-30 0 5.550 5.650 5.670 5.400 5.400 500 2,700 5.4000 4.224 4.300 4.315 4.110 4.110 657 4.1095 2.97%
2011-06-29 0 5.390 5.320 5.400 5.270 5.390 30,500 162,005 5.3116 4.102 4.049 4.110 4.011 4.102 40,078 4.0423 0.00%
2011-06-28 0 5.390 5.310 5.390 5.330 5.390 26,500 141,680 5.3464 4.102 4.041 4.102 4.056 4.102 34,822 4.0687 -0.92%
2011-06-27 0 5.440 5.380 5.440 5.370 5.440 9,500 51,155 5.3847 4.140 4.094 4.140 4.087 4.140 12,483 4.0979 -0.18%
2011-06-24 0 5.450 5.400 5.450 5.390 5.500 68,500 372,100 5.4321 4.148 4.110 4.148 4.102 4.186 90,010 4.1340 1.68%
2011-06-23 0 5.360 5.360 5.490 5.350 5.350 4,000 21,400 5.3500 4.079 4.079 4.178 4.071 4.071 5,256 4.0715 -0.74%
2011-06-22 0 5.400 5.400 5.490 5.310 5.400 19,000 101,970 5.3668 4.110 4.110 4.178 4.041 4.110 24,966 4.0843 0.56%
2011-06-21 0 5.370 5.370 5.450 5.360 5.360 16,000 85,760 5.3600 4.087 4.087 4.148 4.079 4.079 21,024 4.0791 0.19%
2011-06-20 0 5.360 5.350 5.500 - - 0 0 - 4.079 4.071 4.186 - - 0 - 0.00%
2011-06-17 0 5.360 5.360 5.450 5.330 5.450 31,000 166,615 5.3747 4.079 4.079 4.148 4.056 4.148 40,735 4.0903 -1.65%
2011-06-16 0 5.450 5.350 5.490 5.350 5.450 20,500 109,835 5.3578 4.148 4.071 4.178 4.071 4.148 26,937 4.0774 0.74%
2011-06-15 0 5.410 5.400 5.490 5.400 5.410 34,500 186,540 5.4070 4.117 4.110 4.178 4.110 4.117 45,334 4.1148 -1.64%
2011-06-14 0 5.500 5.400 5.540 5.390 5.510 70,500 384,295 5.4510 4.186 4.110 4.216 4.102 4.193 92,638 4.1483 -0.90%
2011-06-13 0 5.550 5.550 5.560 5.300 5.400 7,500 40,350 5.3800 4.224 4.224 4.231 4.033 4.110 9,855 4.0943 0.00%
2011-06-10 0 5.550 5.500 5.600 5.500 5.600 45,500 250,700 5.5099 4.224 4.186 4.262 4.186 4.262 59,788 4.1932 -1.25%
2011-06-09 0 5.620 5.510 5.620 5.410 5.650 95,000 525,945 5.5363 4.277 4.193 4.277 4.117 4.300 124,832 4.2132 -0.53%
2011-06-08 0 5.650 5.500 5.650 5.500 5.650 63,000 354,480 5.6267 4.300 4.186 4.300 4.186 4.300 82,783 4.2820 1.99%
2011-06-07 0 5.540 5.500 5.700 5.540 5.700 39,500 222,930 5.6438 4.216 4.186 4.338 4.216 4.338 51,904 4.2951 -1.95%
2011-06-03 0 5.650 5.650 5.740 5.540 5.650 19,500 109,625 5.6218 4.300 4.300 4.368 4.216 4.300 25,623 4.2783 2.54%
2011-06-02 0 5.510 5.510 5.700 5.510 5.550 25,000 137,950 5.5180 4.193 4.193 4.338 4.193 4.224 32,851 4.1993 -3.33%
2011-06-01 0 5.700 5.570 5.700 5.550 5.700 33,500 186,060 5.5540 4.338 4.239 4.338 4.224 4.338 44,020 4.2267 2.33%
2011-05-31 0 5.570 5.550 5.700 - - 0 0 - 4.239 4.224 4.338 - - 0 - 0.00%
2011-05-30 0 5.570 5.500 5.570 - - 0 0 - 4.239 4.186 4.239 - - 0 - 0.00%
2011-05-27 0 5.570 5.570 5.650 5.500 5.550 4,500 24,875 5.5278 4.239 4.239 4.300 4.186 4.224 5,913 4.2068 0.00%
2011-05-26 0 5.570 5.510 5.600 5.570 5.570 20,000 111,400 5.5700 4.239 4.193 4.262 4.239 4.239 26,280 4.2389 0.54%
2011-05-25 0 5.540 5.500 5.600 5.540 5.560 16,500 91,595 5.5512 4.216 4.186 4.262 4.216 4.231 21,681 4.2246 -2.29%
2011-05-24 0 5.670 5.560 5.670 - - 0 0 - 4.315 4.231 4.315 - - 0 - -1.22%
2011-05-23 0 5.740 5.740 5.750 5.540 5.550 8,000 44,370 5.5463 4.368 4.368 4.376 4.216 4.224 10,512 4.2208 0.00%
2011-05-20 0 5.740 5.530 5.740 - - 0 0 - 4.368 4.208 4.368 - - 0 - -0.17%
2011-05-19 0 5.750 5.750 5.810 5.550 5.580 63,000 351,180 5.5743 4.376 4.376 4.422 4.224 4.247 82,783 4.2422 0.00%
2011-05-18 0 5.750 5.700 5.750 5.690 5.750 64,000 367,250 5.7383 4.376 4.338 4.376 4.330 4.376 84,097 4.3670 1.77%
2011-05-17 0 5.650 5.650 5.750 5.590 5.650 4,000 22,480 5.6200 4.300 4.300 4.376 4.254 4.300 5,256 4.2770 -1.74%
2011-05-16 0 5.750 5.580 5.750 5.750 5.840 31,000 180,050 5.8081 4.376 4.247 4.376 4.376 4.444 40,735 4.4201 0.00%
2011-05-13 0 5.750 5.520 5.750 5.750 5.750 12,000 69,000 5.7500 4.376 4.201 4.376 4.376 4.376 15,768 4.3759 3.60%
2011-05-12 0 5.550 5.550 5.950 5.550 5.550 11,000 61,050 5.5500 4.224 4.224 4.528 4.224 4.224 14,454 4.2237 0.00%
2011-05-11 0 5.550 5.550 5.680 - - 4,000 22,200 5.5500 4.224 4.224 4.323 - - 5,256 4.2237 0.36%
2011-05-09 0 5.530 5.520 5.780 - - 0 0 - 4.208 4.201 4.399 - - 0 - 0.00%
2011-05-06 0 5.530 5.530 5.780 5.520 5.540 56,000 309,910 5.5341 4.208 4.208 4.399 4.201 4.216 73,585 4.2116 0.00%
2011-05-05 0 5.530 5.530 5.600 5.530 5.540 10,000 55,350 5.5350 4.208 4.208 4.262 4.208 4.216 13,140 4.2123 -2.81%
2011-05-04 0 5.690 5.540 5.690 - - 0 0 - 4.330 4.216 4.330 - - 0 - -1.73%
2011-05-03 0 5.790 5.590 5.790 5.790 5.790 1,000 5,790 5.7900 4.406 4.254 4.406 4.406 4.406 1,314 4.4063 0.00%
2011-04-29 0 5.790 5.600 5.790 5.700 5.800 20,000 114,930 5.7465 4.406 4.262 4.406 4.338 4.414 26,280 4.3732 4.89%
2011-04-28 0 5.520 5.520 5.650 5.500 5.500 15,000 82,500 5.5000 4.201 4.201 4.300 4.186 4.186 19,710 4.1856 0.00%
2011-04-27 0 5.520 5.520 5.650 - - 0 0 - 4.201 4.201 4.300 - - 0 - 0.36%
2011-04-26 0 5.500 5.500 5.550 5.490 5.650 30,500 168,850 5.5361 4.186 4.186 4.224 4.178 4.300 40,078 4.2131 -1.79%
2011-04-21 0 5.600 5.590 5.600 5.580 5.600 60,500 338,770 5.5995 4.262 4.254 4.262 4.247 4.262 79,498 4.2614 -0.36%
2011-04-20 0 5.620 5.580 5.620 5.500 5.660 89,500 496,460 5.5470 4.277 4.247 4.277 4.186 4.307 117,605 4.2214 0.36%
2011-04-19 0 5.600 5.600 5.680 5.600 5.690 48,000 269,610 5.6169 4.262 4.262 4.323 4.262 4.330 63,073 4.2746 -1.58%
2011-04-18 0 5.690 5.650 5.690 5.690 5.820 9,000 51,340 5.7044 4.330 4.300 4.330 4.330 4.429 11,826 4.3412 -0.18%
2011-04-15 0 5.700 5.700 5.820 5.700 5.900 2,000 11,600 5.8000 4.338 4.338 4.429 4.338 4.490 2,628 4.4139 1.42%
2011-04-14 0 5.620 5.620 5.870 5.600 5.600 27,500 154,000 5.6000 4.277 4.277 4.467 4.262 4.262 36,136 4.2617 1.26%
2011-04-13 0 5.550 5.550 5.600 5.520 5.520 7,500 41,400 5.5200 4.224 4.224 4.262 4.201 4.201 9,855 4.2008 0.54%
2011-04-12 0 5.520 5.520 5.610 5.300 5.610 196,000 1,076,940 5.4946 4.201 4.201 4.269 4.033 4.269 257,548 4.1815 -2.65%
2011-04-11 0 5.670 5.700 5.800 5.630 5.670 52,500 297,155 5.6601 4.315 4.338 4.414 4.285 4.315 68,986 4.3075 -1.05%
2011-04-08 0 5.730 5.710 5.880 5.600 6.290 153,500 880,360 5.7352 4.361 4.345 4.475 4.262 4.787 201,702 4.3647 -1.48%
2011-04-07 0 6.410 6.400 6.410 6.350 6.410 309,000 1,970,685 6.3776 4.426 4.419 4.426 4.385 4.426 447,505 4.4037 0.47%
2011-04-06 0 6.380 6.380 6.400 6.350 6.430 259,000 1,655,180 6.3907 4.405 4.405 4.419 4.385 4.440 375,093 4.4127 0.47%
2011-04-04 0 6.350 6.250 6.420 6.190 6.350 228,000 1,428,490 6.2653 4.385 4.316 4.433 4.274 4.385 330,198 4.3262 2.42%
2011-04-01 0 6.200 6.190 6.250 6.170 6.350 243,500 1,517,545 6.2322 4.281 4.274 4.316 4.260 4.385 352,646 4.3033 -2.82%
2011-03-31 0 6.380 6.290 6.380 6.290 6.400 182,000 1,150,505 6.3215 4.405 4.343 4.405 4.343 4.419 263,579 4.3649 1.27%
2011-03-30 0 6.300 6.300 6.350 6.200 6.300 64,000 399,100 6.2359 4.350 4.350 4.385 4.281 4.350 92,687 4.3059 1.29%
2011-03-29 0 6.220 6.160 6.350 6.160 6.290 134,000 828,620 6.1837 4.295 4.253 4.385 4.253 4.343 194,064 4.2698 -1.11%
2011-03-28 0 6.290 6.200 6.290 6.200 6.400 114,500 723,580 6.3195 4.343 4.281 4.343 4.281 4.419 165,823 4.3636 -2.48%
2011-03-25 0 6.450 6.300 6.450 6.450 6.500 189,500 1,225,395 6.4665 4.454 4.350 4.454 4.454 4.488 274,441 4.4651 0.78%
2011-03-24 0 6.400 6.300 6.400 6.300 6.400 78,000 495,025 6.3465 4.419 4.350 4.419 4.350 4.419 112,962 4.3822 0.79%
2011-03-23 0 6.350 6.250 6.400 6.310 6.400 127,500 810,305 6.3553 4.385 4.316 4.419 4.357 4.419 184,650 4.3883 0.63%
2011-03-22 0 6.310 6.240 6.310 6.250 6.340 66,500 418,590 6.2946 4.357 4.309 4.357 4.316 4.378 96,308 4.3464 0.48%
2011-03-21 0 6.280 6.280 6.290 6.000 6.280 351,400 2,154,295 6.1306 4.336 4.336 4.343 4.143 4.336 508,910 4.2332 10.18%
2011-03-18 0 5.700 5.700 5.800 5.580 5.800 62,000 355,110 5.7276 3.936 3.936 4.005 3.853 4.005 89,791 3.9549 0.00%
2011-03-17 0 5.700 5.700 5.800 5.600 5.600 32,500 182,000 5.6000 3.936 3.936 4.005 3.867 3.867 47,068 3.8668 -0.52%
2011-03-16 0 5.730 5.730 5.800 5.600 5.700 27,000 152,760 5.6578 3.957 3.957 4.005 3.867 3.936 39,102 3.9067 -1.21%
2011-03-15 0 5.800 5.610 5.900 5.600 5.800 74,000 415,410 5.6136 4.005 3.874 4.074 3.867 4.005 107,169 3.8762 -0.17%
2011-03-14 0 5.810 5.810 5.880 5.810 5.810 9,000 52,290 5.8100 4.012 4.012 4.060 4.012 4.012 13,034 4.0118 -1.53%
2011-03-11 0 5.900 5.900 6.000 5.800 5.830 36,000 209,130 5.8092 4.074 4.074 4.143 4.005 4.026 52,137 4.0112 1.20%
2011-03-10 0 5.830 5.830 5.870 5.830 5.900 213,500 1,250,485 5.8571 4.026 4.026 4.053 4.026 4.074 309,198 4.0443 -0.51%
2011-03-09 0 5.860 5.860 5.880 5.840 5.900 271,000 1,590,275 5.8682 4.046 4.046 4.060 4.032 4.074 392,472 4.0519 -0.68%
2011-03-08 0 5.900 5.860 5.900 5.820 5.900 287,500 1,689,770 5.8775 4.074 4.046 4.074 4.019 4.074 416,368 4.0584 0.34%
2011-03-07 0 5.880 5.820 5.880 5.800 5.880 163,100 950,044 5.8249 4.060 4.019 4.060 4.005 4.060 236,207 4.0221 0.00%
2011-03-04 0 5.880 5.810 5.880 5.800 5.880 168,000 978,600 5.8250 4.060 4.012 4.060 4.005 4.060 243,304 4.0221 0.86%
2011-03-03 0 5.830 5.800 5.830 5.830 5.860 30,500 178,025 5.8369 4.026 4.005 4.026 4.026 4.046 44,171 4.0303 0.00%
2011-03-02 0 5.830 5.750 5.830 5.750 5.830 15,500 89,570 5.7787 4.026 3.970 4.026 3.970 4.026 22,448 3.9902 0.00%
2011-03-01 0 5.830 5.820 5.830 5.780 5.900 36,500 212,795 5.8300 4.026 4.019 4.026 3.991 4.074 52,861 4.0256 -1.19%
2011-02-28 0 5.900 5.810 5.900 5.810 5.900 11,500 66,905 5.8178 4.074 4.012 4.074 4.012 4.074 16,655 4.0172 1.55%
2011-02-25 0 5.810 5.810 5.990 5.810 5.810 10,000 58,100 5.8100 4.012 4.012 4.136 4.012 4.012 14,482 4.0118 -0.85%
2011-02-24 0 5.860 5.850 6.010 5.860 6.050 31,000 183,230 5.9106 4.046 4.039 4.150 4.046 4.177 44,895 4.0813 -2.33%
2011-02-23 0 6.000 5.800 6.000 5.800 6.000 31,500 186,960 5.9352 4.143 4.005 4.143 4.005 4.143 45,619 4.0983 2.04%
2011-02-22 0 5.880 5.760 6.000 5.810 5.930 23,000 134,285 5.8385 4.060 3.977 4.143 4.012 4.095 33,309 4.0314 -0.34%
2011-02-21 0 5.900 5.900 6.000 5.830 6.000 69,500 409,880 5.8976 4.074 4.074 4.143 4.026 4.143 100,652 4.0722 -2.48%
2011-02-18 0 6.050 6.000 6.050 5.950 6.050 10,000 59,725 5.9725 4.177 4.143 4.177 4.108 4.177 14,482 4.1240 1.17%
2011-02-17 0 5.980 5.950 5.980 5.950 5.980 1,000 5,965 5.9650 4.129 4.108 4.129 4.108 4.129 1,448 4.1188 -0.17%
2011-02-16 0 5.990 5.910 5.990 5.940 5.990 10,500 62,470 5.9495 4.136 4.081 4.136 4.102 4.136 15,206 4.1081 0.00%
2011-02-15 0 5.990 5.990 6.040 - - 235,000 1,410,000 6.0000 4.136 4.136 4.171 - - 340,336 4.1430 0.17%
2011-02-14 0 5.980 5.940 5.990 5.950 5.990 21,500 128,245 5.9649 4.129 4.102 4.136 4.108 4.136 31,137 4.1187 0.00%
2011-02-11 0 5.980 5.950 5.980 5.950 5.980 6,500 38,810 5.9708 4.129 4.108 4.129 4.108 4.129 9,414 4.1228 0.17%
2011-02-10 0 5.970 5.950 6.020 5.970 6.020 46,500 278,710 5.9938 4.122 4.108 4.157 4.122 4.157 67,343 4.1387 -0.50%
2011-02-09 0 6.000 6.000 6.020 6.000 6.020 19,000 114,220 6.0116 4.143 4.143 4.157 4.143 4.157 27,516 4.1510 -0.50%
2011-02-08 0 6.030 6.030 6.120 6.010 6.120 88,000 532,140 6.0470 4.164 4.164 4.226 4.150 4.226 127,445 4.1755 0.50%
2011-02-07 0 6.000 6.000 6.100 6.000 6.100 15,000 91,300 6.0867 4.143 4.143 4.212 4.143 4.212 21,724 4.2028 -1.64%
2011-02-02 0 6.100 5.990 6.100 6.000 6.100 6,000 36,050 6.0083 4.212 4.136 4.212 4.143 4.212 8,689 4.1487 1.67%
2011-02-01 0 6.000 5.950 6.100 6.000 6.000 5,000 30,000 6.0000 4.143 4.108 4.212 4.143 4.143 7,241 4.1430 -1.64%
2011-01-31 0 6.100 6.000 6.100 6.100 6.100 5,500 33,550 6.1000 4.212 4.143 4.212 4.212 4.212 7,965 4.2120 0.83%
2011-01-28 0 6.050 6.000 6.100 6.050 6.050 7,000 42,350 6.0500 4.177 4.143 4.212 4.177 4.177 10,138 4.1775 -0.82%
2011-01-27 0 6.100 6.020 6.100 6.200 6.200 1,500 9,300 6.2000 4.212 4.157 4.212 4.281 4.281 2,172 4.2811 -1.61%
2011-01-26 0 6.200 6.050 6.200 6.010 6.200 87,500 529,275 6.0489 4.281 4.177 4.281 4.150 4.281 126,721 4.1767 0.00%
2011-01-25 0 6.200 6.200 6.240 6.110 6.300 4,000 24,865 6.2163 4.281 4.281 4.309 4.219 4.350 5,793 4.2923 -1.59%
2011-01-24 0 6.300 6.150 6.300 6.300 6.300 20,000 126,000 6.3000 4.350 4.247 4.350 4.350 4.350 28,965 4.3501 0.80%
2011-01-21 0 6.250 6.250 6.300 6.200 6.240 7,000 43,440 6.2057 4.316 4.316 4.350 4.281 4.309 10,138 4.2850 0.00%
2011-01-20 0 6.250 6.250 6.280 6.210 6.280 14,500 90,375 6.2328 4.316 4.316 4.336 4.288 4.336 20,999 4.3037 0.00%
2011-01-19 0 6.250 6.110 6.250 6.250 6.250 1,000 6,250 6.2500 4.316 4.219 4.316 4.316 4.316 1,448 4.3156 -0.48%
2011-01-18 0 6.280 5.960 6.300 6.280 6.280 2,000 12,560 6.2800 4.336 4.115 4.350 4.336 4.336 2,896 4.3363 0.00%
2011-01-17 0 6.280 6.080 6.300 6.280 6.280 12,000 75,360 6.2800 4.336 4.198 4.350 4.336 4.336 17,379 4.3363 0.00%
2011-01-14 0 6.280 6.280 6.300 6.280 6.300 24,500 154,120 6.2906 4.336 4.336 4.350 4.336 4.350 35,482 4.3436 0.32%
2011-01-13 0 6.260 6.270 6.290 6.250 6.250 4,000 25,000 6.2500 4.322 4.329 4.343 4.316 4.316 5,793 4.3156 0.16%
2011-01-12 0 6.250 6.000 6.250 6.150 6.250 17,500 109,325 6.2471 4.316 4.143 4.316 4.247 4.316 25,344 4.3136 1.63%
2011-01-11 0 6.150 6.150 6.280 6.150 6.170 10,500 64,650 6.1571 4.247 4.247 4.336 4.247 4.260 15,206 4.2515 0.49%
2011-01-10 0 6.120 6.120 6.150 6.000 6.150 14,500 88,650 6.1138 4.226 4.226 4.247 4.143 4.247 20,999 4.2215 2.00%
2011-01-07 0 6.000 6.000 - 5.970 6.000 14,500 86,805 5.9866 4.143 4.143 - 4.122 4.143 20,999 4.1337 0.00%
2011-01-06 0 6.000 5.940 6.000 6.000 6.020 21,000 126,160 6.0076 4.143 4.102 4.143 4.143 4.157 30,413 4.1482 0.00%
2011-01-05 0 6.000 6.000 6.060 5.940 6.200 70,000 417,895 5.9699 4.143 4.143 4.184 4.102 4.281 101,377 4.1222 -1.64%
2011-01-04 0 6.100 6.100 6.250 6.050 6.100 12,000 73,125 6.0938 4.212 4.212 4.316 4.177 4.212 17,379 4.2077 0.00%
2011-01-03 0 6.100 6.000 6.190 6.100 6.100 1,500 9,150 6.1000 4.212 4.143 4.274 4.212 4.212 2,172 4.2120 0.00%
2010-12-31 0 6.100 6.100 6.150 - - 1,000 6,150 6.1500 4.212 4.212 4.247 - - 1,448 4.2465 3.39%
2010-12-30 0 5.900 5.880 6.150 - - 0 0 - 4.074 4.060 4.247 - - 0 - 0.00%
2010-12-29 0 5.900 5.900 6.150 5.870 5.870 4,500 26,520 5.8933 4.074 4.074 4.247 4.053 4.053 6,517 4.0693 0.00%
2010-12-28 0 5.900 5.890 5.900 5.900 5.940 69,500 410,405 5.9051 4.074 4.067 4.074 4.074 4.102 100,652 4.0774 -1.67%
2010-12-24 0 6.000 5.920 6.300 - - 0 0 - 4.143 4.088 4.350 - - 0 - 0.00%
2010-12-23 0 6.000 6.000 6.100 5.920 5.940 2,000 11,855 5.9275 4.143 4.143 4.212 4.088 4.102 2,896 4.0929 0.50%
2010-12-22 0 5.970 5.970 6.150 5.970 6.000 21,000 125,480 5.9752 4.122 4.122 4.247 4.122 4.143 30,413 4.1259 -0.50%
2010-12-21 0 6.000 5.990 6.600 5.990 6.000 10,500 62,990 5.9990 4.143 4.136 4.557 4.136 4.143 15,206 4.1423 0.33%
2010-12-20 0 5.980 5.980 6.040 5.980 6.100 32,800 197,039 6.0073 4.129 4.129 4.171 4.129 4.212 47,502 4.1480 -1.16%
2010-12-17 0 6.050 6.050 6.100 6.000 6.050 23,000 139,065 6.0463 4.177 4.177 4.212 4.143 4.177 33,309 4.1749 0.33%
2010-12-16 0 6.030 6.030 6.100 6.030 6.100 22,000 132,800 6.0364 4.164 4.164 4.212 4.164 4.212 31,861 4.1681 -1.15%
2010-12-15 0 6.100 6.030 6.100 6.010 6.100 22,000 133,040 6.0473 4.212 4.164 4.212 4.150 4.212 31,861 4.1756 -1.45%
2010-12-14 0 6.190 6.070 6.190 - - 0 0 - 4.274 4.191 4.274 - - 0 - 0.00%
2010-12-13 0 6.190 6.080 6.200 6.190 6.190 3,000 18,570 6.1900 4.274 4.198 4.281 4.274 4.274 4,345 4.2742 -0.16%
2010-12-10 0 6.200 6.120 6.300 6.200 6.200 500 3,100 6.2000 4.281 4.226 4.350 4.281 4.281 724 4.2811 1.31%
2010-12-09 0 6.120 6.120 6.200 6.000 6.200 10,500 63,780 6.0743 4.226 4.226 4.281 4.143 4.281 15,206 4.1943 -2.08%
2010-12-08 0 6.250 6.250 6.300 6.250 6.300 48,000 300,430 6.2590 4.316 4.316 4.350 4.316 4.350 69,515 4.3218 -3.10%
2010-12-07 0 6.450 6.360 6.450 6.400 6.450 4,500 28,990 6.4422 4.454 4.392 4.454 4.419 4.454 6,517 4.4483 0.78%
2010-12-06 0 6.400 6.370 6.450 6.400 6.500 2,500 16,200 6.4800 4.419 4.398 4.454 4.419 4.488 3,621 4.4744 -0.78%
2010-12-03 0 6.450 6.450 6.500 6.450 6.500 22,500 146,175 6.4967 4.454 4.454 4.488 4.454 4.488 32,585 4.4859 2.38%
2010-12-02 0 6.300 6.300 6.410 6.130 6.600 28,500 186,610 6.5477 4.350 4.350 4.426 4.233 4.557 41,275 4.5212 2.77%
2010-12-01 0 6.130 6.130 6.590 6.100 6.140 9,500 58,210 6.1274 4.233 4.233 4.550 4.212 4.240 13,758 4.2309 0.49%
2010-11-30 0 6.100 6.000 6.100 6.100 6.100 9,500 57,950 6.1000 4.212 4.143 4.212 4.212 4.212 13,758 4.2120 0.00%
2010-11-29 0 6.100 6.100 6.290 - - 0 0 - 4.212 4.212 4.343 - - 0 - 0.00%
2010-11-26 0 6.100 6.100 6.120 6.100 6.100 6,500 39,650 6.1000 4.212 4.212 4.226 4.212 4.212 9,414 4.2120 1.33%
2010-11-25 0 6.020 6.020 6.400 6.000 6.000 48,500 291,000 6.0000 4.157 4.157 4.419 4.143 4.143 70,239 4.1430 0.33%
2010-11-24 0 6.000 5.990 6.000 5.990 6.100 254,500 1,535,335 6.0328 4.143 4.136 4.143 4.136 4.212 368,576 4.1656 -2.91%
2010-11-23 0 6.180 6.350 6.450 6.110 6.350 96,500 596,505 6.1814 4.267 4.385 4.454 4.219 4.385 139,755 4.2682 -1.90%
2010-11-22 0 6.300 6.300 6.400 6.300 6.300 4,500 28,350 6.3000 4.350 4.350 4.419 4.350 4.350 6,517 4.3501 0.00%
2010-11-19 0 6.300 6.300 6.400 6.260 6.300 74,500 467,085 6.2696 4.350 4.350 4.419 4.322 4.350 107,894 4.3291 -1.56%
2010-11-18 0 6.400 6.400 6.450 6.300 6.400 19,000 121,025 6.3697 4.419 4.419 4.454 4.350 4.419 27,516 4.3983 0.79%
2010-11-17 0 6.350 6.300 6.450 6.350 6.360 8,000 50,830 6.3538 4.385 4.350 4.454 4.385 4.392 11,586 4.3872 -1.55%
2010-11-16 0 6.450 6.450 6.500 6.400 6.550 59,000 379,900 6.4390 4.454 4.454 4.488 4.419 4.523 85,446 4.4461 0.47%
2010-11-15 0 6.420 6.420 6.650 6.350 6.600 6,500 41,960 6.4554 4.433 4.433 4.592 4.385 4.557 9,414 4.4574 -1.23%
2010-11-12 0 6.500 6.500 6.530 6.410 6.570 32,000 208,505 6.5158 4.488 4.488 4.509 4.426 4.537 46,344 4.4991 -1.52%
2010-11-11 0 6.600 6.600 6.700 6.600 6.600 7,000 46,200 6.6000 4.557 4.557 4.626 4.557 4.557 10,138 4.5573 0.00%
2010-11-10 0 6.600 6.550 6.600 6.500 6.640 26,000 171,110 6.5812 4.557 4.523 4.557 4.488 4.585 37,654 4.5443 -0.75%
2010-11-09 0 6.650 6.600 6.650 6.650 6.670 16,000 106,420 6.6513 4.592 4.557 4.592 4.592 4.606 23,172 4.5927 0.00%
2010-11-08 0 6.650 6.650 6.660 6.580 6.650 15,000 98,840 6.5893 4.592 4.592 4.599 4.543 4.592 21,724 4.5499 1.06%
2010-11-05 0 6.580 6.580 6.720 6.580 6.720 102,500 682,635 6.6599 4.543 4.543 4.640 4.543 4.640 148,444 4.5986 -2.23%
2010-11-04 0 6.730 6.620 6.730 6.730 6.750 23,500 158,495 6.7445 4.647 4.571 4.647 4.647 4.661 34,034 4.6570 -0.74%
2010-11-03 0 6.780 6.650 6.780 6.710 6.850 80,000 543,940 6.7993 4.682 4.592 4.682 4.633 4.730 115,859 4.6948 1.19%
2010-11-02 0 6.700 6.700 6.790 6.560 6.800 58,000 386,880 6.6703 4.626 4.626 4.688 4.530 4.695 83,998 4.6058 -1.47%
2010-11-01 0 6.800 6.700 6.900 6.800 6.930 19,000 130,370 6.8616 4.695 4.626 4.764 4.695 4.785 27,516 4.7379 -1.88%
2010-10-29 0 6.930 6.650 6.930 6.500 6.930 37,500 249,170 6.6445 4.785 4.592 4.785 4.488 4.785 54,309 4.5880 0.43%
2010-10-28 0 6.900 6.600 6.900 6.850 6.960 25,000 173,385 6.9354 4.764 4.557 4.764 4.730 4.806 36,206 4.7889 -0.72%
2010-10-27 0 6.950 6.880 6.950 6.850 6.950 139,500 959,800 6.8803 4.799 4.751 4.799 4.730 4.799 202,029 4.7508 0.43%
2010-10-26 0 6.920 6.920 6.960 6.850 6.920 242,500 1,670,380 6.8882 4.778 4.778 4.806 4.730 4.778 351,197 4.7562 -0.29%
2010-10-25 0 6.940 6.880 6.940 6.780 6.950 97,500 669,425 6.8659 4.792 4.751 4.792 4.682 4.799 141,203 4.7409 2.81%
2010-10-22 0 6.750 6.650 6.780 6.650 6.750 91,500 613,725 6.7074 4.661 4.592 4.682 4.592 4.661 132,514 4.6314 0.75%
2010-10-21 0 6.700 6.650 6.750 6.600 6.700 40,000 265,550 6.6388 4.626 4.592 4.661 4.557 4.626 57,929 4.5840 0.00%
2010-10-20 0 6.700 6.700 6.800 6.500 6.750 200,500 1,322,040 6.5937 4.626 4.626 4.695 4.488 4.661 290,371 4.5529 1.52%
2010-10-19 0 6.600 6.600 6.650 6.580 6.700 176,500 1,168,180 6.6186 4.557 4.557 4.592 4.543 4.626 255,614 4.5701 1.54%
2010-10-18 0 6.500 6.500 6.580 6.300 6.550 152,000 985,480 6.4834 4.488 4.488 4.543 4.350 4.523 220,132 4.4768 3.17%
2010-10-15 0 6.300 6.150 6.300 6.000 6.330 258,000 1,588,615 6.1574 4.350 4.247 4.350 4.143 4.371 373,645 4.2517 5.35%
2010-10-14 0 5.980 5.980 6.070 5.900 6.020 107,000 639,840 5.9798 4.129 4.129 4.191 4.074 4.157 154,961 4.1290 -0.83%
2010-10-13 0 6.030 5.960 6.030 5.800 6.050 79,500 470,010 5.9121 4.164 4.115 4.164 4.005 4.177 115,135 4.0823 0.50%
2010-10-12 0 6.000 6.000 6.100 5.750 6.000 190,500 1,125,900 5.9102 4.143 4.143 4.212 3.970 4.143 275,889 4.0810 3.81%
2010-10-11 0 5.780 5.700 5.890 5.700 5.800 165,000 947,415 5.7419 3.991 3.936 4.067 3.936 4.005 238,959 3.9648 1.40%
2010-10-08 0 5.700 5.700 5.770 5.680 5.720 79,500 453,020 5.6984 3.936 3.936 3.984 3.922 3.950 115,135 3.9347 0.00%
2010-10-07 0 5.700 5.640 5.760 5.500 5.700 95,000 533,380 5.6145 3.936 3.894 3.977 3.798 3.936 137,582 3.8768 1.42%
2010-10-06 0 5.620 5.620 5.650 5.500 5.620 528,000 2,951,985 5.5909 3.881 3.881 3.901 3.798 3.881 764,669 3.8605 1.44%
2010-10-05 0 5.540 5.360 5.540 5.350 5.540 128,000 703,180 5.4936 3.825 3.701 3.825 3.694 3.825 185,374 3.7933 2.59%
2010-10-04 0 5.400 5.400 5.500 5.310 5.400 26,500 141,510 5.3400 3.729 3.729 3.798 3.667 3.729 38,378 3.6872 1.50%
2010-09-30 0 5.320 5.320 5.400 5.320 5.500 53,500 289,990 5.4204 3.673 3.673 3.729 3.673 3.798 77,481 3.7427 -2.92%
2010-09-29 0 5.480 5.480 5.500 5.480 5.480 15,500 84,940 5.4800 3.784 3.784 3.798 3.784 3.784 22,448 3.7839 0.00%
2010-09-28 0 5.480 5.480 5.520 5.480 5.530 27,500 151,450 5.5073 3.784 3.784 3.812 3.784 3.818 39,826 3.8027 -0.72%
2010-09-27 0 5.520 5.520 5.600 5.480 5.520 119,000 655,170 5.5056 3.812 3.812 3.867 3.784 3.812 172,340 3.8016 0.36%
2010-09-24 0 5.500 5.480 5.500 5.400 5.500 52,500 288,500 5.4952 3.798 3.784 3.798 3.729 3.798 76,032 3.7944 1.85%
2010-09-22 0 5.400 5.400 5.450 5.300 5.400 43,000 232,150 5.3988 3.729 3.729 3.763 3.660 3.729 62,274 3.7279 2.27%
2010-09-21 0 5.280 5.280 5.390 5.270 5.270 17,500 92,225 5.2700 3.646 3.646 3.722 3.639 3.639 25,344 3.6389 0.19%
2010-09-20 0 5.270 5.270 5.390 5.250 5.400 134,500 709,260 5.2733 3.639 3.639 3.722 3.625 3.729 194,788 3.6412 -0.57%
2010-09-17 0 5.300 5.300 5.350 5.250 5.330 47,000 248,225 5.2814 3.660 3.660 3.694 3.625 3.680 68,067 3.6468 -0.56%
2010-09-16 0 5.330 5.330 5.400 5.330 5.450 111,500 602,545 5.4040 3.680 3.680 3.729 3.680 3.763 161,478 3.7314 -1.30%
2010-09-15 0 5.400 5.320 5.500 5.400 5.400 7,000 37,800 5.4000 3.729 3.673 3.798 3.729 3.729 10,138 3.7287 0.00%
2010-09-14 0 5.400 5.230 5.450 5.400 5.400 11,000 59,400 5.4000 3.729 3.611 3.763 3.729 3.729 15,931 3.7287 0.00%
2010-09-13 0 5.400 5.300 5.500 5.300 5.400 88,000 474,265 5.3894 3.729 3.660 3.798 3.660 3.729 127,445 3.7213 1.89%
2010-09-10 0 5.300 5.300 5.340 5.300 5.300 13,000 68,900 5.3000 3.660 3.660 3.687 3.660 3.660 18,827 3.6596 -0.93%
2010-09-09 0 5.350 5.320 5.400 5.320 5.350 37,500 200,240 5.3397 3.694 3.673 3.729 3.673 3.694 54,309 3.6871 0.00%
2010-09-08 0 5.350 5.350 5.400 5.300 5.400 73,500 394,875 5.3724 3.694 3.694 3.729 3.660 3.729 106,445 3.7096 -0.56%
2010-09-07 0 5.380 5.310 5.380 5.300 5.380 49,500 263,965 5.3326 3.715 3.667 3.715 3.660 3.715 71,688 3.6822 1.51%
2010-09-06 0 5.300 5.300 5.350 5.280 5.350 41,000 218,185 5.3216 3.660 3.660 3.694 3.646 3.694 59,378 3.6745 0.00%
2010-09-03 0 5.300 5.200 5.300 5.300 5.300 29,000 153,700 5.3000 3.660 3.591 3.660 3.660 3.660 41,999 3.6596 0.00%
2010-09-02 0 5.300 5.300 5.340 5.200 5.300 18,500 96,350 5.2081 3.660 3.660 3.687 3.591 3.660 26,792 3.5962 1.92%
2010-09-01 0 5.200 5.150 5.200 5.000 5.200 61,000 316,670 5.1913 3.591 3.556 3.591 3.452 3.591 88,342 3.5846 0.39%
2010-08-31 0 5.180 5.000 5.180 4.900 5.180 12,000 59,335 4.9446 3.577 3.452 3.577 3.383 3.577 17,379 3.4142 0.00%
2010-08-30 0 5.180 5.020 5.180 4.990 5.190 14,500 74,780 5.1572 3.577 3.466 3.577 3.446 3.584 20,999 3.5610 3.81%
2010-08-27 0 4.990 4.990 5.040 4.880 4.960 14,000 69,360 4.9543 3.446 3.446 3.480 3.370 3.425 20,275 3.4209 -1.19%
2010-08-26 0 5.050 5.000 5.050 4.930 5.050 26,500 133,090 5.0223 3.487 3.452 3.487 3.404 3.487 38,378 3.4678 -0.79%
2010-08-25 0 5.090 5.030 5.100 5.060 5.090 39,500 200,400 5.0734 3.515 3.473 3.522 3.494 3.515 57,205 3.5032 0.00%
2010-08-24 0 5.090 5.050 5.100 5.000 5.090 268,000 1,348,165 5.0305 3.515 3.487 3.522 3.452 3.515 388,127 3.4735 0.59%
2010-08-23 0 5.060 5.060 5.130 5.060 5.250 93,000 478,640 5.1467 3.494 3.494 3.542 3.494 3.625 134,686 3.5537 -2.69%
2010-08-20 0 5.200 5.100 5.240 - - 0 0 - 3.591 3.522 3.618 - - 0 - 0.00%
2010-08-19 0 5.200 5.160 5.200 5.200 5.200 14,500 75,400 5.2000 3.591 3.563 3.591 3.591 3.591 20,999 3.5906 0.19%
2010-08-18 0 5.190 5.160 5.200 5.100 5.200 15,500 80,470 5.1916 3.584 3.563 3.591 3.522 3.591 22,448 3.5848 0.19%
2010-08-17 0 5.180 5.110 5.180 5.100 5.190 3,000 15,520 5.1733 3.577 3.528 3.577 3.522 3.584 4,345 3.5722 -0.19%
2010-08-16 0 5.190 5.170 5.190 5.160 5.210 15,500 80,215 5.1752 3.584 3.570 3.584 3.563 3.597 22,448 3.5734 0.00%
2010-08-13 0 5.190 5.100 5.190 5.190 5.200 10,500 54,595 5.1995 3.584 3.522 3.584 3.584 3.591 15,206 3.5902 0.19%
2010-08-12 0 5.180 5.180 5.190 5.160 5.180 28,500 147,350 5.1702 3.577 3.577 3.584 3.563 3.577 41,275 3.5700 0.58%
2010-08-11 0 5.150 5.050 5.200 5.050 5.160 18,000 91,855 5.1031 3.556 3.487 3.591 3.487 3.563 26,068 3.5236 -0.19%
2010-08-10 0 5.160 5.010 5.160 - - 0 0 - 3.563 3.459 3.563 - - 0 - 0.00%
2010-08-09 0 5.160 5.100 5.160 5.160 5.160 15,000 77,400 5.1600 3.563 3.522 3.563 3.563 3.563 21,724 3.5630 0.19%
2010-08-06 0 5.150 5.090 5.150 - - 372 1,916 5.1505 3.556 3.515 3.556 - - 539 3.5564 0.00%
2010-08-05 0 5.150 5.080 5.200 5.050 5.150 59,000 299,800 5.0814 3.556 3.508 3.591 3.487 3.556 85,446 3.5087 1.98%
2010-08-04 0 5.050 5.050 5.100 5.000 5.040 27,500 138,955 5.0529 3.487 3.487 3.522 3.452 3.480 39,826 3.4890 0.00%
2010-08-03 0 5.050 5.000 5.100 5.050 5.050 10,000 50,500 5.0500 3.487 3.452 3.522 3.487 3.487 14,482 3.4870 -0.98%
2010-08-02 0 5.100 5.100 5.160 5.040 5.200 67,000 340,940 5.0887 3.522 3.522 3.563 3.480 3.591 97,032 3.5137 1.19%
2010-07-30 0 5.040 4.980 5.040 4.900 5.150 39,000 196,530 5.0392 3.480 3.439 3.480 3.383 3.556 56,481 3.4796 0.60%
2010-07-29 0 5.010 4.940 5.010 4.930 5.020 42,500 210,690 4.9574 3.459 3.411 3.459 3.404 3.466 61,550 3.4231 -0.40%
2010-07-28 0 5.030 4.920 5.030 4.920 5.030 3,500 17,540 5.0114 3.473 3.397 3.473 3.397 3.473 5,069 3.4604 1.62%
2010-07-27 0 4.950 4.850 4.950 4.940 4.950 55,000 272,095 4.9472 3.418 3.349 3.418 3.411 3.418 79,653 3.4160 2.48%
2010-07-26 0 4.830 4.920 4.930 4.830 4.830 19,000 92,580 4.8726 3.335 3.397 3.404 3.335 3.335 27,516 3.3645 0.00%
2010-07-23 0 4.830 4.830 4.920 4.830 4.840 37,000 178,810 4.8327 3.335 3.335 3.397 3.335 3.342 53,585 3.3370 0.00%
2010-07-22 0 4.830 4.830 4.900 4.800 4.830 20,000 96,300 4.8150 3.335 3.335 3.383 3.314 3.335 28,965 3.3247 0.00%
2010-07-21 0 4.830 4.830 4.900 - - 0 0 - 3.335 3.335 3.383 - - 0 - 0.62%
2010-07-20 0 4.800 4.800 4.950 4.800 4.810 92,000 442,490 4.8097 3.314 3.314 3.418 3.314 3.321 133,238 3.3211 0.00%
2010-07-19 0 4.800 4.800 4.950 4.800 4.820 50,500 242,700 4.8059 3.314 3.314 3.418 3.314 3.328 73,136 3.3185 -1.03%
2010-07-16 0 4.850 4.850 4.990 4.850 4.900 9,500 46,100 4.8526 3.349 3.349 3.446 3.349 3.383 13,758 3.3507 0.21%
2010-07-15 0 4.840 4.820 4.940 4.830 4.930 34,000 165,980 4.8818 3.342 3.328 3.411 3.335 3.404 49,240 3.3708 0.21%
2010-07-14 0 4.830 4.830 4.950 - - 0 0 - 3.335 3.335 3.418 - - 0 - 0.42%
2010-07-13 0 4.810 4.810 4.950 4.810 4.980 24,000 116,285 4.8452 3.321 3.321 3.418 3.321 3.439 34,758 3.3456 -0.41%
2010-07-12 0 4.830 4.830 4.980 - - 0 0 - 3.335 3.335 3.439 - - 0 - 0.62%
2010-07-09 0 4.800 4.800 4.900 4.800 5.100 27,000 132,400 4.9037 3.314 3.314 3.383 3.314 3.522 39,102 3.3860 -2.04%
2010-07-08 0 4.900 4.850 5.000 4.850 4.900 10,500 51,425 4.8976 3.383 3.349 3.452 3.349 3.383 15,206 3.3818 0.00%
2010-07-07 0 4.900 4.900 4.950 4.900 4.900 7,000 34,300 4.9000 3.383 3.383 3.418 3.383 3.383 10,138 3.3834 0.41%
2010-07-06 0 4.880 4.800 4.970 - - 0 0 - 3.370 3.314 3.432 - - 0 - 0.00%
2010-07-05 0 4.880 4.880 4.960 4.880 4.900 15,000 73,410 4.8940 3.370 3.370 3.425 3.370 3.383 21,724 3.3793 -2.40%
2010-07-02 0 5.000 4.870 5.020 4.890 5.000 61,000 301,870 4.9487 3.452 3.363 3.466 3.377 3.452 88,342 3.4170 2.04%
2010-06-30 0 4.900 4.900 4.960 4.840 4.900 4,000 19,540 4.8850 3.383 3.383 3.425 3.342 3.383 5,793 3.3731 -1.61%
2010-06-29 0 4.980 4.850 4.990 4.850 5.000 61,000 298,695 4.8966 3.439 3.349 3.446 3.349 3.452 88,342 3.3811 -0.20%
2010-06-28 0 4.990 4.880 4.990 4.950 5.000 31,500 157,085 4.9868 3.446 3.370 3.446 3.418 3.452 45,619 3.4434 -0.20%
2010-06-25 0 5.000 4.950 5.000 4.900 5.000 16,000 79,095 4.9434 3.452 3.418 3.452 3.383 3.452 23,172 3.4134 1.63%
2010-06-24 0 4.920 4.880 4.920 4.920 4.930 36,000 177,390 4.9275 3.397 3.370 3.397 3.397 3.404 52,137 3.4024 0.41%
2010-06-23 0 4.900 4.900 4.920 4.850 4.850 4,000 19,400 4.8500 3.383 3.383 3.397 3.349 3.349 5,793 3.3489 0.00%
2010-06-22 0 4.900 4.900 4.990 4.900 4.950 34,500 169,375 4.9094 3.383 3.383 3.446 3.383 3.418 49,964 3.3899 -1.01%
2010-06-21 0 4.950 4.910 4.950 4.900 4.960 61,500 303,060 4.9278 3.418 3.390 3.418 3.383 3.425 89,067 3.4026 0.61%
2010-06-18 0 4.920 4.920 4.990 4.860 4.880 18,500 90,160 4.8735 3.397 3.397 3.446 3.356 3.370 26,792 3.3651 0.00%
2010-06-17 0 4.920 4.920 4.950 4.900 4.900 10,000 49,000 4.9000 3.397 3.397 3.418 3.383 3.383 14,482 3.3834 1.44%
2010-06-15 0 4.850 4.850 5.080 4.850 4.900 120,500 589,715 4.8939 3.349 3.349 3.508 3.349 3.383 174,512 3.3792 -3.00%
2010-06-14 0 5.000 4.930 5.000 5.000 5.000 13,000 65,000 5.0000 3.452 3.404 3.452 3.452 3.452 18,827 3.4525 0.40%
2010-06-11 0 4.980 4.900 5.000 4.900 4.980 12,500 61,550 4.9240 3.439 3.383 3.452 3.383 3.439 18,103 3.4000 1.43%
2010-06-10 0 4.910 4.910 4.950 4.900 4.950 49,500 243,610 4.9214 3.390 3.390 3.418 3.383 3.418 71,688 3.3982 -0.41%
2010-06-09 0 4.930 4.880 5.060 4.880 4.880 500 2,440 4.8800 3.404 3.370 3.494 3.370 3.370 724 3.3696 -1.40%
2010-06-08 0 5.000 4.900 5.000 5.000 5.000 17,500 87,500 5.0000 3.452 3.383 3.452 3.452 3.452 25,344 3.4525 -3.85%
2010-06-07 0 5.200 4.950 5.200 4.850 5.200 52,000 254,905 4.9020 3.591 3.418 3.591 3.349 3.591 75,308 3.3848 4.00%
2010-06-04 0 5.000 5.000 5.050 4.850 4.880 71,000 344,605 4.8536 3.452 3.452 3.487 3.349 3.370 102,825 3.3514 0.00%
2010-06-03 0 5.000 5.000 5.110 4.930 5.130 7,000 35,020 5.0029 3.452 3.452 3.528 3.404 3.542 10,138 3.4544 -2.53%
2010-06-02 0 5.130 4.840 5.130 5.000 5.140 81,000 411,640 5.0820 3.542 3.342 3.542 3.452 3.549 117,307 3.5091 4.69%
2010-06-01 0 4.900 4.900 5.010 4.900 4.900 50,000 245,000 4.9000 3.383 3.383 3.459 3.383 3.383 72,412 3.3834 -2.00%
2010-05-31 0 5.000 4.850 5.020 4.800 5.000 76,000 378,000 4.9737 3.452 3.349 3.466 3.314 3.452 110,066 3.4343 1.63%
2010-05-28 0 4.920 4.850 4.980 4.810 4.920 19,000 93,230 4.9068 3.397 3.349 3.439 3.321 3.397 27,516 3.3882 0.00%
2010-05-27 0 4.920 4.850 4.940 4.800 4.920 43,500 211,540 4.8630 3.397 3.349 3.411 3.314 3.397 62,998 3.3579 1.44%
2010-05-26 0 4.850 4.780 4.850 4.850 4.880 83,000 404,690 4.8758 3.349 3.301 3.349 3.349 3.370 120,204 3.3667 -0.61%
2010-05-25 0 4.880 4.800 4.940 4.880 4.960 91,000 445,940 4.9004 3.370 3.314 3.411 3.370 3.425 131,789 3.3837 0.41%
2010-05-24 0 4.860 4.860 5.000 4.850 4.850 16,500 80,025 4.8500 3.356 3.356 3.452 3.349 3.349 23,896 3.3489 1.25%
2010-05-20 0 4.800 4.640 4.900 4.780 4.900 52,000 249,730 4.8025 3.314 3.204 3.383 3.301 3.383 75,308 3.3161 -3.81%
2010-05-19 0 4.990 4.850 4.990 4.800 5.000 25,500 125,160 4.9082 3.446 3.349 3.446 3.314 3.452 36,930 3.3891 -0.20%
2010-05-18 0 5.000 4.870 5.000 4.800 5.000 18,000 88,760 4.9311 3.452 3.363 3.452 3.314 3.452 26,068 3.4049 0.00%
2010-05-17 0 5.000 4.900 5.000 4.990 5.020 37,500 187,860 5.0096 3.452 3.383 3.452 3.446 3.466 54,309 3.4591 -3.10%
2010-05-14 0 5.160 5.100 5.160 5.100 5.160 36,500 187,650 5.1411 3.563 3.522 3.563 3.522 3.563 52,861 3.5499 0.39%
2010-05-13 0 5.140 5.090 5.140 5.050 5.150 45,000 228,965 5.0881 3.549 3.515 3.549 3.487 3.556 65,171 3.5133 -0.19%
2010-05-12 0 5.150 5.150 5.200 5.150 5.150 5,500 28,325 5.1500 3.556 3.556 3.591 3.556 3.556 7,965 3.5560 -0.19%
2010-05-11 0 5.160 5.040 5.160 5.170 5.180 35,500 183,690 5.1744 3.563 3.480 3.563 3.570 3.577 51,412 3.5729 -0.39%
2010-05-10 0 5.180 5.080 5.180 5.200 5.200 23,000 119,600 5.2000 3.577 3.508 3.577 3.591 3.591 33,309 3.5906 -0.38%
2010-05-07 0 5.200 5.040 5.200 4.960 5.250 107,000 550,470 5.1446 3.591 3.480 3.591 3.425 3.625 154,961 3.5523 -1.89%
2010-05-06 0 5.300 - 5.500 5.100 5.600 36,500 197,190 5.4025 3.660 - 3.798 3.522 3.867 52,861 3.7304 -3.90%
2010-05-05 0 5.970 5.910 5.990 5.910 6.100 279,500 1,675,940 5.9962 3.808 3.770 3.821 3.770 3.891 438,174 3.8248 -1.32%
2010-05-04 0 6.050 6.050 6.100 6.050 6.210 119,500 726,550 6.0799 3.859 3.859 3.891 3.859 3.961 187,341 3.8782 0.00%
2010-05-03 0 6.050 6.050 6.200 6.040 6.100 125,000 757,630 6.0610 3.859 3.859 3.955 3.853 3.891 195,963 3.8662 -0.82%
2010-04-30 0 6.100 6.080 6.100 6.020 6.120 87,000 530,215 6.0944 3.891 3.878 3.891 3.840 3.904 136,391 3.8875 0.49%
2010-04-29 0 6.070 6.020 6.070 6.000 6.120 55,000 333,850 6.0700 3.872 3.840 3.872 3.827 3.904 86,224 3.8719 -1.30%
2010-04-28 0 6.150 6.150 6.200 6.060 6.150 61,000 374,680 6.1423 3.923 3.923 3.955 3.866 3.923 95,630 3.9180 -0.81%
2010-04-27 0 6.200 6.160 6.200 6.140 6.290 112,500 698,640 6.2101 3.955 3.929 3.955 3.917 4.012 176,367 3.9613 0.00%
2010-04-26 0 6.200 6.190 6.210 6.170 6.270 123,400 769,342 6.2345 3.955 3.948 3.961 3.936 3.999 193,455 3.9768 1.31%
2010-04-23 0 6.120 6.120 6.180 6.100 6.350 107,500 673,725 6.2672 3.904 3.904 3.942 3.891 4.051 168,529 3.9977 -3.62%
2010-04-22 0 6.350 6.270 6.350 6.150 6.500 480,500 3,017,640 6.2802 4.051 3.999 4.051 3.923 4.146 753,284 4.0060 4.27%
2010-04-21 0 6.090 6.090 6.150 6.000 6.140 276,000 1,681,610 6.0928 3.885 3.885 3.923 3.827 3.917 432,687 3.8864 1.50%
2010-04-20 0 6.000 6.000 6.080 6.000 6.030 96,000 577,245 6.0130 3.827 3.827 3.878 3.827 3.846 150,500 3.8355 0.50%
2010-04-19 0 5.970 5.960 5.970 5.960 6.080 296,500 1,776,050 5.9901 3.808 3.802 3.808 3.802 3.878 464,825 3.8209 -0.50%
2010-04-16 0 6.000 5.990 6.050 6.000 6.160 271,500 1,641,510 6.0461 3.827 3.821 3.859 3.827 3.929 425,633 3.8566 -0.83%
2010-04-15 0 6.050 6.010 6.090 5.970 6.080 228,500 1,376,645 6.0247 3.859 3.834 3.885 3.808 3.878 358,221 3.8430 0.17%
2010-04-14 0 6.040 6.040 6.060 6.000 6.100 260,000 1,575,520 6.0597 3.853 3.853 3.866 3.827 3.891 407,604 3.8653 -0.49%
2010-04-13 0 6.070 6.050 6.120 6.050 6.190 523,500 3,210,905 6.1335 3.872 3.859 3.904 3.859 3.948 820,695 3.9124 -0.33%
2010-04-12 0 6.090 6.030 6.140 5.920 6.300 1,074,000 6,598,030 6.1434 3.885 3.846 3.917 3.776 4.019 1,683,718 3.9187 8.75%
2010-04-09 0 5.600 5.580 5.600 5.580 5.600 101,000 565,300 5.5970 3.572 3.559 3.572 3.559 3.572 158,338 3.5702 0.00%
2010-04-08 0 5.600 5.600 5.660 5.580 5.700 388,500 2,186,000 5.6268 3.572 3.572 3.610 3.559 3.636 609,054 3.5892 0.90%
2010-04-07 0 5.550 5.510 5.550 5.300 5.600 128,500 712,270 5.5430 3.540 3.515 3.540 3.381 3.572 201,450 3.5357 4.72%
2010-04-01 0 5.300 5.150 5.350 5.200 5.300 6,000 31,750 5.2917 3.381 3.285 3.413 3.317 3.381 9,406 3.3754 1.92%
2010-03-31 0 5.200 5.200 5.300 5.120 5.130 6,500 33,330 5.1277 3.317 3.317 3.381 3.266 3.272 10,190 3.2708 0.00%
2010-03-30 0 5.200 5.150 5.280 5.200 5.200 15,500 80,600 5.2000 3.317 3.285 3.368 3.317 3.317 24,299 3.3169 0.00%
2010-03-29 0 5.200 5.340 5.370 5.150 5.200 12,500 64,400 5.1520 3.317 3.406 3.425 3.285 3.317 19,596 3.2863 0.00%
2010-03-26 0 5.200 5.200 5.400 5.100 5.200 37,500 193,125 5.1500 3.317 3.317 3.445 3.253 3.317 58,789 3.2851 0.97%
2010-03-25 0 5.150 5.100 5.150 5.080 5.260 5,000 73,095 14.619 3.285 3.253 3.285 3.240 3.355 7,839 9.3251 0.00%
2010-03-24 0 5.150 5.150 5.250 5.100 5.300 14,500 74,525 5.1397 3.285 3.285 3.349 3.253 3.381 22,732 3.2785 0.59%
2010-03-23 0 5.120 5.120 5.190 5.010 5.100 9,000 45,450 5.0500 3.266 3.266 3.311 3.196 3.253 14,109 3.2213 0.39%
2010-03-22 0 5.100 5.050 5.200 - - 0 0 - 3.253 3.221 3.317 - - 0 - 0.00%
2010-03-19 0 5.100 5.100 5.250 5.050 5.050 9,000 45,450 5.0500 3.253 3.253 3.349 3.221 3.221 14,109 3.2213 0.00%
2010-03-18 0 5.100 5.090 5.240 5.100 5.120 12,000 61,240 5.1033 3.253 3.247 3.342 3.253 3.266 18,812 3.2553 -1.16%
2010-03-17 0 5.160 5.110 5.180 5.050 5.160 54,000 275,470 5.1013 3.291 3.260 3.304 3.221 3.291 84,656 3.2540 2.79%
2010-03-16 0 5.020 5.020 5.090 5.010 5.100 11,500 58,200 5.0609 3.202 3.202 3.247 3.196 3.253 18,029 3.2282 -1.57%
2010-03-15 0 5.100 5.000 5.100 5.000 5.100 30,500 152,850 5.0115 3.253 3.189 3.253 3.189 3.253 47,815 3.1967 0.00%
2010-03-12 0 5.100 5.100 5.150 5.000 5.010 48,000 240,120 5.0025 3.253 3.253 3.285 3.189 3.196 75,250 3.1910 0.00%
2010-03-11 0 5.100 5.000 5.100 5.000 5.100 98,500 496,280 5.0384 3.253 3.189 3.253 3.189 3.253 154,419 3.2138 0.20%
2010-03-10 0 5.090 5.000 5.090 - - 0 0 - 3.247 3.189 3.247 - - 0 - -0.20%
2010-03-09 0 5.100 4.950 5.100 5.100 5.100 500 2,550 5.1000 3.253 3.157 3.253 3.253 3.253 784 3.2532 0.39%
2010-03-08 0 5.080 5.000 5.080 5.000 5.080 22,000 110,920 5.0418 3.240 3.189 3.240 3.189 3.240 34,490 3.2160 1.60%
2010-03-05 0 5.000 5.000 5.080 5.000 5.100 42,500 214,750 5.0529 3.189 3.189 3.240 3.189 3.253 66,628 3.2231 -0.99%
2010-03-04 0 5.050 5.000 5.050 4.960 5.050 51,000 255,665 5.0130 3.221 3.189 3.221 3.164 3.221 79,953 3.1977 0.00%
2010-03-03 0 5.050 4.920 5.050 5.050 5.080 64,000 323,560 5.0556 3.221 3.138 3.221 3.221 3.240 100,333 3.2249 0.00%
2010-03-02 0 5.050 4.910 5.050 5.050 5.080 19,500 98,695 5.0613 3.221 3.132 3.221 3.221 3.240 30,570 3.2285 1.00%
2010-03-01 0 5.000 4.950 5.000 4.950 5.050 23,000 114,850 4.9935 3.189 3.157 3.189 3.157 3.221 36,057 3.1852 1.01%
2010-02-26 0 4.950 4.850 5.040 4.950 5.040 2,500 12,420 4.9680 3.157 3.094 3.215 3.157 3.215 3,919 3.1690 -1.79%
2010-02-25 0 5.040 4.850 5.040 4.850 5.040 22,500 111,410 4.9516 3.215 3.094 3.215 3.094 3.215 35,273 3.1585 0.80%
2010-02-24 0 5.000 4.750 5.020 5.000 5.000 18,500 92,500 5.0000 3.189 3.030 3.202 3.189 3.189 29,003 3.1894 -1.77%
2010-02-23 0 5.090 4.750 5.090 - - 0 0 - 3.247 3.030 3.247 - - 0 - -0.59%
2010-02-22 0 5.120 4.750 5.120 5.100 5.120 12,300 62,936 5.1167 3.266 3.030 3.266 3.253 3.266 19,283 3.2638 4.49%
2010-02-19 0 4.900 4.900 5.100 4.750 4.750 1,000 4,750 4.7500 3.126 3.126 3.253 3.030 3.030 1,568 3.0299 2.08%
2010-02-18 0 4.800 4.500 5.190 - - 0 0 - 3.062 2.870 3.311 - - 0 - 0.00%
2010-02-17 0 4.800 4.500 5.000 - - 0 0 - 3.062 2.870 3.189 - - 0 - 0.00%
2010-02-12 0 4.800 4.690 5.190 - - 0 0 - 3.062 2.992 3.311 - - 0 - 0.00%
2010-02-11 0 4.800 4.680 5.190 - - 0 0 - 3.062 2.985 3.311 - - 0 - 0.00%
2010-02-10 0 4.800 4.670 5.200 - - 0 0 - 3.062 2.979 3.317 - - 0 - 0.00%
2010-02-09 0 4.800 4.800 5.150 4.660 4.800 5,500 25,840 4.6982 3.062 3.062 3.285 2.972 3.062 8,622 2.9968 -1.84%
2010-02-08 0 4.890 4.670 4.900 4.660 4.890 78,500 372,220 4.7417 3.119 2.979 3.126 2.972 3.119 123,065 3.0246 2.73%
2010-02-05 0 4.760 4.950 5.000 4.760 4.940 16,300 77,820 4.7742 3.036 3.157 3.189 3.036 3.151 25,554 3.0454 -3.84%
2010-02-04 0 4.950 4.750 5.100 - - 0 0 - 3.157 3.030 3.253 - - 0 - 0.00%
2010-02-03 0 4.950 4.850 5.000 - - 0 0 - 3.157 3.094 3.189 - - 0 - 0.00%
2010-02-02 0 4.950 4.950 5.140 4.850 5.150 96,500 476,540 4.9382 3.157 3.157 3.279 3.094 3.285 151,284 3.1500 -1.98%
2010-02-01 0 5.050 5.000 5.050 5.000 5.050 4,000 20,050 5.0125 3.221 3.189 3.221 3.189 3.221 6,271 3.1973 1.41%
2010-01-29 0 4.980 4.850 4.980 4.900 4.980 33,000 164,240 4.9770 3.177 3.094 3.177 3.126 3.177 51,734 3.1747 -0.80%
2010-01-28 0 5.020 4.950 5.090 4.950 5.100 9,000 45,095 5.0106 3.202 3.157 3.247 3.157 3.253 14,109 3.1961 1.01%
2010-01-27 0 4.970 4.970 5.100 - - 0 0 - 3.170 3.170 3.253 - - 0 - 1.43%
2010-01-26 0 4.900 4.900 4.990 4.900 5.140 95,500 476,360 4.9881 3.126 3.126 3.183 3.126 3.279 149,716 3.1818 -4.67%
2010-01-25 0 5.140 5.140 5.150 4.950 5.100 26,000 131,320 5.0508 3.279 3.279 3.285 3.157 3.253 40,760 3.2218 2.80%
2010-01-22 0 5.000 4.900 5.000 4.850 5.000 13,500 67,225 4.9796 3.189 3.126 3.189 3.094 3.189 21,164 3.1764 -0.99%
2010-01-21 0 5.050 5.050 5.150 5.050 5.050 17,000 85,850 5.0500 3.221 3.221 3.285 3.221 3.221 26,651 3.2213 0.00%
2010-01-20 0 5.050 5.000 5.200 5.000 5.100 46,000 231,710 5.0372 3.221 3.189 3.317 3.189 3.253 72,115 3.2131 -2.88%
2010-01-19 0 5.200 5.080 5.200 5.040 5.200 30,500 156,780 5.1403 3.317 3.240 3.317 3.215 3.317 47,815 3.2789 2.97%
2010-01-18 0 5.050 5.050 5.100 5.050 5.070 38,500 194,665 5.0562 3.221 3.221 3.253 3.221 3.234 60,357 3.2252 0.00%
2010-01-15 0 5.050 5.050 5.200 5.020 5.140 74,500 376,700 5.0564 3.221 3.221 3.317 3.202 3.279 116,794 3.2253 -1.75%
2010-01-14 0 5.140 5.050 5.140 5.050 5.300 80,500 409,770 5.0903 3.279 3.221 3.279 3.221 3.381 126,200 3.2470 0.78%
2010-01-13 0 5.100 5.100 5.130 5.020 5.250 242,000 1,225,985 5.0661 3.253 3.253 3.272 3.202 3.349 379,385 3.2315 0.00%
2010-01-12 0 5.100 5.050 5.100 4.980 5.100 357,500 1,792,590 5.0142 3.253 3.221 3.253 3.177 3.253 560,455 3.1985 1.59%
2010-01-11 0 5.020 4.950 5.020 5.000 5.100 106,000 531,105 5.0104 3.202 3.157 3.202 3.189 3.253 166,177 3.1960 0.00%
2010-01-08 0 5.020 5.020 5.080 4.960 4.960 9,500 47,260 4.9747 3.202 3.202 3.240 3.164 3.164 14,893 3.1733 1.21%
2010-01-07 0 4.960 4.960 5.050 4.940 5.050 136,500 676,875 4.9588 3.164 3.164 3.221 3.151 3.221 213,992 3.1631 -1.20%
2010-01-06 0 5.020 4.960 5.020 4.900 5.050 6,500 32,030 4.9277 3.202 3.164 3.202 3.126 3.221 10,190 3.1432 2.45%
2010-01-05 0 4.900 4.990 5.060 4.850 5.070 13,000 63,785 4.9065 3.126 3.183 3.228 3.094 3.234 20,380 3.1298 -2.00%
2010-01-04 0 5.000 4.900 5.080 - - 0 0 - 3.189 3.126 3.240 - - 0 - 0.00%
2009-12-31 0 5.000 4.960 5.100 4.960 5.000 15,000 74,920 4.9947 3.189 3.164 3.253 3.164 3.189 23,516 3.1860 0.00%
2009-12-30 0 5.000 4.960 5.000 4.960 5.000 55,000 273,000 4.9636 3.189 3.164 3.189 3.164 3.189 86,224 3.1662 -2.53%
2009-12-29 0 5.130 5.130 5.140 4.910 5.050 51,500 256,980 4.9899 3.272 3.272 3.279 3.132 3.221 80,737 3.1829 2.81%
2009-12-28 0 4.990 4.990 5.000 4.900 5.250 103,000 512,550 4.9762 3.183 3.183 3.189 3.126 3.349 161,474 3.1742 -0.80%
2009-12-24 0 5.030 4.950 5.030 4.900 5.040 120,500 597,745 4.9605 3.209 3.157 3.209 3.126 3.215 188,909 3.1642 0.60%
2009-12-23 0 5.000 4.850 5.000 - - 0 0 - 3.189 3.094 3.189 - - 0 - -0.79%
2009-12-22 0 5.040 4.760 5.040 4.760 5.040 312,000 1,553,275 4.9784 3.215 3.036 3.215 3.036 3.215 489,125 3.1756 3.28%
2009-12-21 0 4.880 4.700 4.880 4.750 4.880 138,000 655,965 4.7534 3.113 2.998 3.113 3.030 3.113 216,344 3.0321 1.67%
2009-12-18 0 4.800 4.800 4.890 4.770 5.000 24,500 120,805 4.9308 3.062 3.062 3.119 3.043 3.189 38,409 3.1452 -0.21%
2009-12-17 0 4.810 4.810 4.850 4.800 5.000 34,000 165,070 4.8550 3.068 3.068 3.094 3.062 3.189 53,302 3.0969 -1.64%
2009-12-16 0 4.890 4.800 4.890 4.800 5.050 36,000 179,450 4.9847 3.119 3.062 3.119 3.062 3.221 56,437 3.1796 -0.20%
2009-12-15 0 4.900 4.700 4.900 - - 0 0 - 3.126 2.998 3.126 - - 0 - 0.00%
2009-12-14 0 4.900 4.810 4.900 - - 0 0 - 3.126 3.068 3.126 - - 0 - 0.00%
2009-12-11 0 4.900 4.800 4.900 4.800 4.900 53,500 261,450 4.8869 3.126 3.062 3.126 3.062 3.126 83,872 3.1172 1.66%
2009-12-10 0 4.820 4.800 4.900 4.820 4.950 95,220 469,738 4.9332 3.075 3.062 3.126 3.075 3.157 149,277 3.1468 0.00%
2009-12-09 0 4.820 4.750 4.820 4.750 4.850 228,000 1,094,025 4.7984 3.075 3.030 3.075 3.030 3.094 357,437 3.0607 1.47%
2009-12-08 0 4.750 4.750 4.840 4.700 4.860 104,500 503,845 4.8215 3.030 3.030 3.087 2.998 3.100 163,825 3.0755 0.00%
2009-12-07 0 4.750 4.700 4.750 4.750 4.810 22,000 105,140 4.7791 3.030 2.998 3.030 3.030 3.068 34,490 3.0485 1.06%
2009-12-04 0 4.700 4.700 4.790 4.650 4.800 12,000 56,625 4.7188 2.998 2.998 3.055 2.966 3.062 18,812 3.0100 -2.08%
2009-12-03 0 4.800 4.620 4.800 4.700 4.820 31,000 147,810 4.7681 3.062 2.947 3.062 2.998 3.075 48,599 3.0414 4.12%
2009-12-02 0 4.610 4.610 4.650 4.600 4.650 31,500 145,905 4.6319 2.941 2.941 2.966 2.934 2.966 49,383 2.9546 0.00%
2009-12-01 0 4.610 4.600 4.700 4.570 4.650 268,500 1,235,870 4.6029 2.941 2.934 2.998 2.915 2.966 420,930 2.9360 0.66%
2009-11-30 0 4.580 4.500 4.580 - - 0 0 - 2.921 2.870 2.921 - - 0 - 0.00%
2009-11-27 0 4.580 4.580 4.590 4.450 4.480 68,000 303,230 4.4593 2.921 2.921 2.928 2.839 2.858 106,604 2.8444 -0.43%
2009-11-26 0 4.600 4.510 4.630 4.600 4.600 2,000 9,200 4.6000 2.934 2.877 2.953 2.934 2.934 3,135 2.9342 0.00%
2009-11-25 0 4.600 4.500 4.600 4.540 4.700 224,500 1,023,050 4.5570 2.934 2.870 2.934 2.896 2.998 351,950 2.9068 -1.50%
2009-11-24 0 4.670 4.530 4.670 4.700 4.700 2,000 9,400 4.7000 2.979 2.890 2.979 2.998 2.998 3,135 2.9980 -0.64%
2009-11-23 0 4.700 4.520 4.700 4.520 4.700 59,000 270,850 4.5907 2.998 2.883 2.998 2.883 2.998 92,495 2.9283 0.00%
2009-11-20 0 4.700 4.600 4.700 4.600 4.750 12,000 55,375 4.6146 2.998 2.934 2.998 2.934 3.030 18,812 2.9435 0.00%
2009-11-19 0 4.700 4.660 4.780 4.700 4.760 18,000 85,320 4.7400 2.998 2.972 3.049 2.998 3.036 28,219 3.0235 -2.08%
2009-11-18 0 4.800 4.760 4.800 4.750 4.840 60,500 289,465 4.7845 3.062 3.036 3.062 3.030 3.087 94,846 3.0519 -1.03%
2009-11-17 0 4.850 4.830 4.870 4.830 4.900 163,000 790,610 4.8504 3.094 3.081 3.106 3.081 3.126 255,536 3.0939 1.04%
2009-11-16 0 4.800 4.800 4.850 4.710 4.900 43,500 211,355 4.8587 3.062 3.062 3.094 3.004 3.126 68,195 3.0993 1.05%
2009-11-13 0 4.750 4.690 4.790 4.600 4.750 128,000 592,920 4.6322 3.030 2.992 3.055 2.934 3.030 200,667 2.9548 3.26%
2009-11-12 0 4.600 4.600 4.690 4.500 4.600 255,500 1,165,480 4.5616 2.934 2.934 2.992 2.870 2.934 400,549 2.9097 0.00%
2009-11-11 0 4.600 4.500 4.600 4.350 4.600 6,000 27,250 4.5417 2.934 2.870 2.934 2.775 2.934 9,406 2.8970 0.00%
2009-11-10 0 4.600 4.550 4.600 4.400 4.600 314,000 1,410,550 4.4922 2.934 2.902 2.934 2.807 2.934 492,260 2.8655 2.91%
2009-11-09 0 4.470 4.410 4.470 4.400 4.500 51,000 226,635 4.4438 2.851 2.813 2.851 2.807 2.870 79,953 2.8346 -0.67%
2009-11-06 0 4.500 4.400 4.500 4.450 4.500 140,500 631,550 4.4950 2.870 2.807 2.870 2.839 2.870 220,263 2.8673 0.00%
2009-11-05 0 4.500 4.500 4.550 4.500 4.500 41,000 184,500 4.5000 2.870 2.870 2.902 2.870 2.870 64,276 2.8704 0.00%
2009-11-04 0 4.500 4.450 4.550 4.500 4.500 30,000 135,000 4.5000 2.870 2.839 2.902 2.870 2.870 47,031 2.8704 -1.10%
2009-11-03 0 4.550 4.450 4.550 4.400 4.550 1,000 4,475 4.4750 2.902 2.839 2.902 2.807 2.902 1,568 2.8545 0.00%
2009-11-02 0 4.550 4.450 4.640 4.300 4.550 25,000 109,335 4.3734 2.902 2.839 2.960 2.743 2.902 39,193 2.7897 0.00%
2009-10-30 0 4.550 4.500 4.550 4.500 4.550 7,000 31,750 4.5357 2.902 2.870 2.902 2.870 2.902 10,974 2.8932 0.00%
2009-10-29 0 4.550 4.500 4.550 4.350 4.550 78,000 343,980 4.4100 2.902 2.870 2.902 2.775 2.902 122,281 2.8130 -2.15%
2009-10-28 0 4.650 4.620 4.650 4.360 4.650 26,000 116,610 4.4850 2.966 2.947 2.966 2.781 2.966 40,760 2.8609 4.49%
2009-10-27 0 4.450 4.450 4.600 4.450 4.550 68,000 307,800 4.5265 2.839 2.839 2.934 2.839 2.902 106,604 2.8873 -4.30%
2009-10-23 0 4.650 4.600 4.650 4.580 4.670 138,500 637,760 4.6048 2.966 2.934 2.966 2.921 2.979 217,128 2.9373 -0.43%
2009-10-22 0 4.670 4.640 4.670 4.510 4.700 293,500 1,356,590 4.6221 2.979 2.960 2.979 2.877 2.998 460,122 2.9483 1.97%
2009-10-21 0 4.580 4.580 4.600 4.400 4.600 669,000 3,047,270 4.5550 2.921 2.921 2.934 2.807 2.934 1,048,796 2.9055 4.33%
2009-10-20 0 4.390 4.380 4.390 4.200 4.400 163,500 706,870 4.3234 2.800 2.794 2.800 2.679 2.807 256,320 2.7578 4.52%
2009-10-19 0 4.200 4.220 4.250 4.200 4.300 398,000 1,678,515 4.2174 2.679 2.692 2.711 2.679 2.743 623,948 2.6902 0.00%
2009-10-16 0 4.200 4.150 4.200 4.100 4.250 257,500 1,078,020 4.1865 2.679 2.647 2.679 2.615 2.711 403,685 2.6705 7.69%
2009-10-15 0 3.900 3.900 3.970 3.800 3.900 17,000 65,875 3.8750 2.488 2.488 2.532 2.424 2.488 26,651 2.4718 -2.26%
2009-10-14 0 3.990 3.870 3.990 3.900 4.000 16,500 65,325 3.9591 2.545 2.469 2.545 2.488 2.551 25,867 2.5254 2.57%
2009-10-13 0 3.890 3.860 4.000 - - 0 0 - 2.481 2.462 2.551 - - 0 - 0.00%
2009-10-12 0 3.890 3.890 4.050 3.850 3.850 170,000 654,500 3.8500 2.481 2.481 2.583 2.456 2.456 266,510 2.4558 1.04%
2009-10-09 0 3.850 3.850 3.960 3.850 3.850 373,000 1,436,050 3.8500 2.456 2.456 2.526 2.456 2.456 584,755 2.4558 0.00%
2009-10-08 0 3.850 3.800 3.900 3.850 3.900 20,000 77,500 3.8750 2.456 2.424 2.488 2.456 2.488 31,354 2.4718 -3.27%
2009-10-07 0 3.980 3.800 3.980 - - 0 0 - 2.539 2.424 2.539 - - 0 - -0.25%
2009-10-06 0 3.990 3.520 3.990 3.990 3.990 1,500 5,985 3.9900 2.545 2.245 2.545 2.545 2.545 2,352 2.5451 2.31%
2009-10-05 0 3.900 3.640 4.000 - - 0 0 - 2.488 2.322 2.551 - - 0 - 0.00%
2009-10-02 0 3.900 3.600 4.000 - - 0 0 - 2.488 2.296 2.551 - - 0 - 0.00%
2009-09-30 0 3.900 3.800 3.900 3.980 4.000 4,000 15,960 3.9900 2.488 2.424 2.488 2.539 2.551 6,271 2.5451 2.63%
2009-09-29 0 3.800 3.750 3.970 3.800 3.800 29,500 112,100 3.8000 2.424 2.392 2.532 2.424 2.424 46,247 2.4239 2.70%
2009-09-28 0 3.700 3.700 3.880 3.700 3.820 52,000 198,005 3.8078 2.360 2.360 2.475 2.360 2.437 81,521 2.4289 -4.15%
2009-09-25 0 3.860 3.820 3.970 3.810 3.860 41,500 158,610 3.8219 2.462 2.437 2.532 2.430 2.462 65,060 2.4379 -3.02%
2009-09-24 0 3.980 3.810 3.980 3.840 4.000 34,500 134,910 3.9104 2.539 2.430 2.539 2.449 2.551 54,086 2.4944 4.46%
2009-09-23 0 3.810 3.810 3.990 3.810 3.810 10,000 38,020 3.8020 2.430 2.430 2.545 2.430 2.430 15,677 2.4252 0.00%
2009-09-22 0 3.810 3.810 4.000 - - 5,000 19,050 3.8100 2.430 2.430 2.551 - - 7,839 2.4303 0.26%
2009-09-21 0 3.800 3.800 4.000 3.800 3.800 2,500 9,500 3.8000 2.424 2.424 2.551 2.424 2.424 3,919 2.4239 -2.56%
2009-09-18 0 3.900 3.860 3.900 3.900 3.900 500 1,950 3.9000 2.488 2.462 2.488 2.488 2.488 784 2.4877 -1.02%
2009-09-17 0 3.940 3.850 3.950 3.830 3.940 105,500 416,055 3.9436 2.513 2.456 2.520 2.443 2.513 165,393 2.5156 1.03%
2009-09-16 0 3.900 3.830 3.900 3.890 3.900 121,000 471,520 3.8969 2.488 2.443 2.488 2.481 2.488 189,693 2.4857 0.00%
2009-09-15 0 3.900 3.830 3.900 - - 0 0 - 2.488 2.443 2.488 - - 0 - 0.00%
2009-09-14 0 3.900 3.880 3.900 3.880 3.900 40,500 157,840 3.8973 2.488 2.475 2.488 2.475 2.488 63,492 2.4860 0.00%
2009-09-11 0 3.900 3.900 4.100 3.900 3.900 22,000 86,450 3.9295 2.488 2.488 2.615 2.488 2.488 34,490 2.5066 -2.50%
2009-09-10 0 4.000 3.820 4.050 - - 0 0 - 2.551 2.437 2.583 - - 0 - 0.00%
2009-09-09 0 4.000 3.850 4.050 4.000 4.000 1,000 4,000 4.0000 2.551 2.456 2.583 2.551 2.551 1,568 2.5515 -1.48%
2009-09-08 0 4.060 3.830 4.060 4.000 4.060 34,000 137,440 4.0424 2.590 2.443 2.590 2.551 2.590 53,302 2.5785 1.50%
2009-09-07 0 4.000 3.800 4.050 3.750 4.000 30,000 117,750 3.9250 2.551 2.424 2.583 2.392 2.551 47,031 2.5037 2.56%
2009-09-04 0 3.900 3.720 3.900 - - 0 0 - 2.488 2.373 2.488 - - 0 - 0.00%
2009-09-03 0 3.900 3.710 3.980 3.900 3.900 9,000 35,100 3.9000 2.488 2.367 2.539 2.488 2.488 14,109 2.4877 0.00%
2009-09-02 0 3.900 3.800 3.900 3.880 3.900 19,000 74,060 3.8979 2.488 2.424 2.488 2.475 2.488 29,786 2.4864 2.63%
2009-09-01 0 3.800 3.800 3.890 3.780 3.880 16,000 61,780 3.8613 2.424 2.424 2.481 2.411 2.475 25,083 2.4630 0.53%
2009-08-31 0 3.780 3.780 3.900 3.780 3.900 36,500 142,050 3.8918 2.411 2.411 2.488 2.411 2.488 57,221 2.4825 -3.08%
2009-08-28 0 3.900 3.800 3.900 3.900 3.900 26,500 103,350 3.9000 2.488 2.424 2.488 2.488 2.488 41,544 2.4877 0.00%
2009-08-27 0 3.900 3.810 4.200 - - 0 0 - 2.488 2.430 2.679 - - 0 - 0.00%
2009-08-26 0 3.900 3.850 4.100 - - 0 0 - 2.488 2.456 2.615 - - 0 - 0.00%
2009-08-25 0 3.900 3.860 4.080 3.880 3.900 163,000 632,700 3.8816 2.488 2.462 2.603 2.475 2.488 255,536 2.4760 0.52%
2009-08-24 0 3.880 3.880 4.000 3.880 4.100 190,500 747,940 3.9262 2.475 2.475 2.551 2.475 2.615 298,648 2.5044 -2.51%
2009-08-21 0 3.980 3.920 4.180 - - 0 0 - 2.539 2.500 2.666 - - 0 - 0.00%
2009-08-20 0 3.980 3.980 4.180 3.900 3.980 24,500 95,950 3.9163 2.539 2.539 2.666 2.488 2.539 38,409 2.4981 2.05%
2009-08-19 0 3.900 3.860 3.950 3.620 3.990 155,500 593,700 3.8180 2.488 2.462 2.520 2.309 2.545 243,779 2.4354 -3.70%
2009-08-18 0 4.050 4.050 4.250 4.050 4.050 43,000 173,950 4.0453 2.583 2.583 2.711 2.583 2.583 67,411 2.5804 0.75%
2009-08-17 0 4.020 4.020 4.200 3.700 3.700 10,000 37,000 3.7000 2.564 2.564 2.679 2.360 2.360 15,677 2.3601 -6.29%
2009-08-14 0 4.290 3.830 4.290 4.000 4.300 53,000 212,400 4.0075 2.736 2.443 2.736 2.551 2.743 83,089 2.5563 2.14%
2009-08-13 0 4.200 4.050 4.300 - - 0 0 - 2.679 2.583 2.743 - - 0 - 0.00%
2009-08-12 0 4.200 4.150 4.290 4.150 4.200 39,500 164,550 4.1658 2.679 2.647 2.736 2.647 2.679 61,924 2.6573 -1.18%
2009-08-11 0 4.250 4.250 4.300 4.100 4.150 34,000 139,850 4.1132 2.711 2.711 2.743 2.615 2.647 53,302 2.6237 -1.16%
2009-08-10 0 4.300 4.220 4.300 4.200 4.400 38,500 164,050 4.2610 2.743 2.692 2.743 2.679 2.807 60,357 2.7180 2.38%
2009-08-07 0 4.200 4.200 4.300 4.200 4.250 13,500 56,900 4.2148 2.679 2.679 2.743 2.679 2.711 21,164 2.6885 -2.33%
2009-08-06 0 4.300 4.250 4.300 4.300 4.400 77,500 335,950 4.3348 2.743 2.711 2.743 2.743 2.807 121,497 2.7651 -2.27%
2009-08-05 0 4.400 4.300 4.400 4.300 4.400 2,500 10,945 4.3780 2.807 2.743 2.807 2.743 2.807 3,919 2.7926 2.33%
2009-08-04 0 4.300 4.300 4.400 4.300 4.350 137,500 596,260 4.3364 2.743 2.743 2.807 2.743 2.775 215,560 2.7661 -1.15%
2009-08-03 0 4.350 4.300 4.350 4.250 4.400 48,500 210,430 4.3388 2.775 2.743 2.775 2.711 2.807 76,034 2.7676 -0.46%
2009-07-31 0 4.370 4.360 4.390 4.370 4.500 62,500 276,030 4.4165 2.788 2.781 2.800 2.788 2.870 97,982 2.8172 0.46%
2009-07-30 0 4.350 4.350 4.450 4.270 4.350 30,000 129,700 4.3233 2.775 2.775 2.839 2.724 2.775 47,031 2.7577 1.16%
2009-07-29 0 4.300 4.300 4.400 4.250 4.500 149,000 659,265 4.4246 2.743 2.743 2.807 2.711 2.870 233,588 2.8223 -4.44%
2009-07-28 0 4.500 4.430 4.500 4.430 4.570 34,000 153,520 4.5153 2.870 2.826 2.870 2.826 2.915 53,302 2.8802 0.90%
2009-07-27 0 4.460 4.460 4.500 4.460 4.600 28,500 129,145 4.5314 2.845 2.845 2.870 2.845 2.934 44,680 2.8905 4.94%
2009-07-24 0 4.250 4.250 4.370 4.230 4.390 88,500 377,435 4.2648 2.711 2.711 2.788 2.698 2.800 138,742 2.7204 -1.16%
2009-07-23 0 4.300 4.300 4.360 4.250 4.400 109,000 472,000 4.3303 2.743 2.743 2.781 2.711 2.807 170,880 2.7622 1.18%
2009-07-22 0 4.250 4.250 4.300 4.200 4.250 128,500 541,875 4.2169 2.711 2.711 2.743 2.679 2.711 201,450 2.6899 0.95%
2009-07-21 0 4.210 4.200 4.290 4.210 4.210 52,000 218,920 4.2100 2.685 2.679 2.736 2.685 2.685 81,521 2.6854 0.24%
2009-07-20 0 4.200 4.200 4.250 4.100 4.200 1,500 6,250 4.1667 2.679 2.679 2.711 2.615 2.679 2,352 2.6578 2.44%
2009-07-17 0 4.100 4.100 4.210 4.080 4.200 58,000 237,815 4.1003 2.615 2.615 2.685 2.603 2.679 90,927 2.6154 0.00%
2009-07-16 0 4.100 4.070 4.200 4.010 4.250 124,000 511,765 4.1271 2.615 2.596 2.679 2.558 2.711 194,396 2.6326 0.99%
2009-07-15 0 4.060 4.060 4.190 4.020 4.020 4,000 16,080 4.0200 2.590 2.590 2.673 2.564 2.564 6,271 2.5643 1.00%
2009-07-14 0 4.020 4.020 4.190 4.000 4.020 3,000 12,050 4.0167 2.564 2.564 2.673 2.551 2.564 4,703 2.5621 0.00%
2009-07-13 0 4.020 4.020 4.180 4.020 4.050 7,000 28,200 4.0286 2.564 2.564 2.666 2.564 2.583 10,974 2.5697 -0.74%
2009-07-10 0 4.050 4.050 4.110 4.020 4.060 5,500 22,310 4.0564 2.583 2.583 2.622 2.564 2.590 8,622 2.5874 -0.25%
2009-07-09 0 4.060 4.060 4.100 3.990 4.060 156,000 624,950 4.0061 2.590 2.590 2.615 2.545 2.590 244,562 2.5554 1.25%
2009-07-08 0 4.010 4.010 4.100 3.970 4.120 234,000 937,080 4.0046 2.558 2.558 2.615 2.532 2.628 366,844 2.5544 -3.14%
2009-07-07 0 4.140 4.020 4.140 4.000 4.150 56,000 230,625 4.1183 2.641 2.564 2.641 2.551 2.647 87,792 2.6270 0.98%
2009-07-06 0 4.100 4.100 4.190 4.100 4.150 1,000 4,125 4.1250 2.615 2.615 2.673 2.615 2.647 1,568 2.6312 0.00%
2009-07-03 0 4.100 4.100 4.150 4.090 4.100 20,000 81,940 4.0970 2.615 2.615 2.647 2.609 2.615 31,354 2.6134 0.24%
2009-07-02 0 4.090 4.000 4.090 3.950 4.150 56,500 231,080 4.0899 2.609 2.551 2.609 2.520 2.647 88,575 2.6088 -1.21%
2009-06-30 0 4.140 4.100 4.150 4.100 4.310 181,500 761,975 4.1982 2.641 2.615 2.647 2.615 2.749 284,539 2.6779 -0.24%
2009-06-29 0 4.150 4.150 4.240 4.000 4.200 484,000 1,987,265 4.1059 2.647 2.647 2.705 2.551 2.679 758,770 2.6191 5.60%
2009-06-26 0 3.930 3.820 3.940 3.810 3.930 98,000 381,140 3.8892 2.507 2.437 2.513 2.430 2.507 153,635 2.4808 3.42%
2009-06-25 0 3.800 3.750 3.800 3.790 3.800 483,000 1,834,400 3.7979 2.424 2.392 2.424 2.418 2.424 757,203 2.4226 0.00%
2009-06-24 0 3.800 3.800 3.830 3.780 3.850 323,375 1,229,796 3.8030 2.424 2.424 2.443 2.411 2.456 506,957 2.4258 0.00%
2009-06-23 0 3.800 3.710 3.800 3.800 3.800 100,000 380,000 3.8000 2.424 2.367 2.424 2.424 2.424 156,771 2.4239 -0.26%
2009-06-22 0 3.810 3.810 3.850 3.770 3.860 211,000 808,780 3.8331 2.430 2.430 2.456 2.405 2.462 330,786 2.4450 0.26%
2009-06-19 0 3.800 3.740 3.800 3.700 3.800 101,000 374,190 3.7049 2.424 2.386 2.424 2.360 2.424 158,338 2.3632 0.80%
2009-06-18 0 3.770 3.700 3.780 3.700 3.780 219,000 811,530 3.7056 2.405 2.360 2.411 2.360 2.411 343,328 2.3637 -0.79%
2009-06-17 0 3.800 3.680 3.800 3.600 3.800 242,000 901,160 3.7238 2.424 2.347 2.424 2.296 2.424 379,385 2.3753 0.00%
2009-06-16 0 3.800 3.720 3.810 3.720 3.810 273,500 1,035,920 3.7876 2.424 2.373 2.430 2.373 2.430 428,768 2.4160 0.00%
2009-06-15 0 3.800 3.800 3.860 3.790 3.810 262,500 997,475 3.7999 2.424 2.424 2.462 2.418 2.430 411,523 2.4239 -1.30%
2009-06-12 0 3.850 3.780 3.850 3.710 3.880 39,500 150,440 3.8086 2.456 2.411 2.456 2.367 2.475 61,924 2.4294 0.79%
2009-06-11 0 3.820 3.750 3.950 3.820 3.990 41,375 160,206 3.8720 2.437 2.392 2.520 2.437 2.545 64,864 2.4699 -0.78%
2009-06-10 0 3.850 3.820 3.860 3.710 3.850 117,000 445,920 3.8113 2.456 2.437 2.462 2.367 2.456 183,422 2.4311 0.00%
2009-06-09 0 3.850 3.710 3.850 3.700 3.850 94,500 357,785 3.7861 2.456 2.367 2.456 2.360 2.456 148,148 2.4150 1.32%
2009-06-08 0 3.800 3.800 3.890 3.800 3.910 80,875 310,153 3.8350 2.424 2.424 2.481 2.424 2.494 126,788 2.4462 -2.56%
2009-06-05 0 3.900 3.700 3.910 3.700 3.900 151,000 578,400 3.8305 2.488 2.360 2.494 2.360 2.488 236,724 2.4434 0.00%
2009-06-04 0 3.900 3.900 4.000 3.630 3.730 46,500 170,620 3.6692 2.488 2.488 2.551 2.315 2.379 72,898 2.3405 5.12%
2009-06-03 0 3.710 3.700 3.900 3.650 3.710 98,000 359,940 3.6729 2.367 2.360 2.488 2.328 2.367 153,635 2.3428 -2.37%
2009-06-02 0 3.800 3.750 3.800 3.800 3.980 103,500 396,800 3.8338 2.424 2.392 2.424 2.424 2.539 162,258 2.4455 -2.81%
2009-06-01 0 3.910 3.800 3.910 3.720 3.910 173,000 657,380 3.7999 2.494 2.424 2.494 2.373 2.494 271,213 2.4238 1.82%
2009-05-29 0 3.840 3.840 3.900 3.840 3.940 148,000 575,800 3.8905 2.449 2.449 2.488 2.449 2.513 232,021 2.4817 -2.54%
2009-05-27 0 3.940 3.930 4.050 3.940 4.060 195,500 783,205 4.0062 2.513 2.507 2.583 2.513 2.590 306,487 2.5554 -2.96%
2009-05-26 0 4.060 3.930 4.060 3.880 4.120 642,000 2,596,400 4.0442 2.590 2.507 2.590 2.475 2.628 1,006,468 2.5797 1.75%
2009-05-25 0 3.990 3.700 3.990 3.670 4.100 218,500 816,315 3.7360 2.545 2.360 2.545 2.341 2.615 342,544 2.3831 10.83%
2009-05-22 0 3.600 3.550 3.690 3.550 3.780 139,500 502,275 3.6005 2.296 2.264 2.354 2.264 2.411 218,695 2.2967 -1.37%
2009-05-21 0 3.650 3.650 3.790 3.650 3.800 456,500 1,682,495 3.6856 2.328 2.328 2.418 2.328 2.424 715,659 2.3510 -1.35%
2009-05-20 0 3.700 3.660 3.780 3.700 3.780 96,000 358,000 3.7292 2.360 2.335 2.411 2.360 2.411 150,500 2.3787 -1.07%
2009-05-19 0 3.740 3.740 3.780 3.710 3.800 62,000 233,750 3.7702 2.386 2.386 2.411 2.367 2.424 97,198 2.4049 -0.27%
2009-05-18 0 3.750 3.680 3.750 3.630 3.770 127,500 469,385 3.6815 2.392 2.347 2.392 2.315 2.405 199,883 2.3483 4.17%
2009-05-15 0 3.600 3.550 3.600 3.500 3.650 280,000 1,003,450 3.5838 2.296 2.264 2.296 2.233 2.328 438,958 2.2860 2.86%
2009-05-14 0 3.500 3.460 3.540 3.440 3.520 125,000 437,655 3.5012 2.233 2.207 2.258 2.194 2.245 195,963 2.2334 -1.41%
2009-05-13 0 3.550 3.540 3.600 3.510 3.650 167,000 592,490 3.5478 2.264 2.258 2.296 2.239 2.328 261,807 2.2631 2.82%
2009-05-12 0 3.680 3.680 3.730 3.530 3.700 244,500 893,890 3.6560 2.202 2.202 2.232 2.113 2.214 408,529 2.1881 2.79%
2009-05-11 0 3.580 3.580 3.700 3.580 3.600 106,500 382,390 3.5905 2.143 2.143 2.214 2.143 2.155 177,948 2.1489 -0.56%
2009-05-08 0 3.600 3.600 3.650 3.510 3.650 309,500 1,100,155 3.5546 2.155 2.155 2.184 2.101 2.184 517,136 2.1274 1.69%
2009-05-07 0 3.540 3.530 3.570 3.500 3.650 165,500 587,375 3.5491 2.119 2.113 2.137 2.095 2.184 276,530 2.1241 -0.28%
2009-05-06 0 3.550 3.510 3.550 3.400 3.550 523,500 1,831,675 3.4989 2.125 2.101 2.125 2.035 2.125 874,703 2.0941 5.65%
2009-05-05 0 3.360 3.360 3.390 3.300 3.450 567,500 1,908,340 3.3627 2.011 2.011 2.029 1.975 2.065 948,222 2.0125 1.82%
2009-05-04 0 3.300 3.290 3.320 3.100 3.450 204,500 658,040 3.2178 1.975 1.969 1.987 1.855 2.065 341,694 1.9258 6.45%
2009-04-30 0 3.100 3.100 3.120 3.100 3.190 294,500 921,980 3.1307 1.855 1.855 1.867 1.855 1.909 492,073 1.8737 -0.64%
2009-04-29 0 3.120 3.080 3.120 3.020 3.120 204,000 629,245 3.0845 1.867 1.843 1.867 1.807 1.867 340,859 1.8461 4.00%
2009-04-28 0 3.000 3.000 3.090 3.000 3.120 165,500 508,850 3.0746 1.795 1.795 1.849 1.795 1.867 276,530 1.8401 -3.54%
2009-04-27 0 3.110 3.110 3.190 3.070 3.240 343,500 1,079,635 3.1430 1.861 1.861 1.909 1.837 1.939 573,946 1.8811 0.65%
2009-04-24 0 3.090 3.060 3.100 3.080 3.120 117,000 361,060 3.0860 1.849 1.831 1.855 1.843 1.867 195,492 1.8469 0.32%
2009-04-23 0 3.080 3.080 3.120 2.950 3.150 170,500 519,860 3.0490 1.843 1.843 1.867 1.766 1.885 284,884 1.8248 -2.22%
2009-04-22 0 3.150 3.140 3.150 3.150 3.380 355,500 1,151,280 3.2385 1.885 1.879 1.885 1.885 2.023 593,996 1.9382 -1.25%
2009-04-21 0 3.190 3.190 3.210 3.010 3.240 1,252,500 3,929,605 3.1374 1.909 1.909 1.921 1.801 1.939 2,092,771 1.8777 13.52%
2009-04-20 0 2.810 2.810 2.880 2.750 2.870 95,000 270,150 2.8437 1.682 1.682 1.724 1.646 1.718 158,733 1.7019 4.07%
2009-04-17 0 2.700 2.700 2.800 2.660 2.700 42,000 112,680 2.6829 1.616 1.616 1.676 1.592 1.616 70,177 1.6057 0.00%
2009-04-16 0 2.700 2.700 2.780 2.610 2.670 28,000 74,700 2.6679 1.616 1.616 1.664 1.562 1.598 46,785 1.5967 3.85%
2009-04-15 0 2.600 2.600 2.860 2.560 2.660 67,500 178,140 2.6391 1.556 1.556 1.712 1.532 1.592 112,784 1.5795 -4.06%
2009-04-14 0 2.710 2.710 2.780 2.650 2.790 91,500 251,610 2.7498 1.622 1.622 1.664 1.586 1.670 152,885 1.6457 4.23%
2009-04-09 0 2.600 2.600 2.630 2.500 2.500 313,500 792,430 2.5277 1.556 1.556 1.574 1.496 1.496 523,819 1.5128 3.59%
2009-04-08 0 2.510 2.510 2.580 2.500 2.520 122,000 304,420 2.4952 1.502 1.502 1.544 1.496 1.508 203,847 1.4934 -2.71%
2009-04-07 0 2.580 2.450 2.580 2.450 2.600 83,500 206,870 2.4775 1.544 1.466 1.544 1.466 1.556 139,518 1.4827 6.61%
2009-04-06 0 2.420 2.420 2.600 2.350 2.410 90,500 216,930 2.3970 1.448 1.448 1.556 1.406 1.442 151,214 1.4346 0.83%
2009-04-03 0 2.400 2.400 2.560 2.360 2.400 13,500 31,880 2.3615 1.436 1.436 1.532 1.412 1.436 22,557 1.4133 0.00%
2009-04-02 0 2.400 2.350 2.750 2.270 2.400 34,000 80,660 2.3724 1.436 1.406 1.646 1.359 1.436 56,810 1.4198 3.90%
2009-04-01 0 2.310 2.310 2.570 2.300 2.360 15,000 34,740 2.3160 1.383 1.383 1.538 1.377 1.412 25,063 1.3861 -2.53%
2009-03-31 0 2.370 2.370 2.560 2.360 2.360 16,000 37,760 2.3600 1.418 1.418 1.532 1.412 1.412 26,734 1.4124 0.42%
2009-03-30 0 2.360 2.360 2.590 2.360 2.360 30,000 70,800 2.3600 1.412 1.412 1.550 1.412 1.412 50,126 1.4124 -1.67%
2009-03-27 0 2.400 2.350 2.500 2.400 2.500 82,500 199,260 2.4153 1.436 1.406 1.496 1.436 1.496 137,847 1.4455 -4.00%
2009-03-26 0 2.500 2.430 2.700 2.430 2.500 14,500 35,375 2.4397 1.496 1.454 1.616 1.454 1.496 24,228 1.4601 1.63%
2009-03-25 0 2.460 2.420 2.500 2.400 2.750 72,000 173,425 2.4087 1.472 1.448 1.496 1.436 1.646 120,303 1.4416 2.50%
2009-03-24 0 2.400 2.320 2.400 2.370 2.490 110,000 260,895 2.3718 1.436 1.388 1.436 1.418 1.490 183,796 1.4195 4.35%
2009-03-23 0 2.300 2.300 2.470 2.270 2.270 10,000 22,700 2.2700 1.377 1.377 1.478 1.359 1.359 16,709 1.3586 1.77%
2009-03-20 0 2.260 2.260 2.420 - - 0 0 - 1.353 1.353 1.448 - - 0 - 1.80%
2009-03-19 0 2.220 2.220 2.400 2.100 2.400 20,000 43,450 2.1725 1.329 1.329 1.436 1.257 1.436 33,418 1.3002 -3.48%
2009-03-18 0 2.300 2.300 2.600 2.250 2.250 108,000 243,000 2.2500 1.377 1.377 1.556 1.347 1.347 180,455 1.3466 2.22%
2009-03-17 0 2.250 2.250 2.500 2.220 2.220 2,000 4,440 2.2200 1.347 1.347 1.496 1.329 1.329 3,342 1.3286 0.00%
2009-03-16 0 2.250 2.250 2.760 - - 0 0 - 1.347 1.347 1.652 - - 0 - 1.81%
2009-03-13 0 2.210 2.210 2.760 - - 0 0 - 1.323 1.323 1.652 - - 0 - 0.45%
2009-03-12 0 2.200 2.200 2.500 2.200 2.200 20,000 44,000 2.2000 1.317 1.317 1.496 1.317 1.317 33,418 1.3167 -4.35%
2009-03-11 0 2.300 2.200 2.400 2.300 2.300 10,000 23,000 2.3000 1.377 1.317 1.436 1.377 1.377 16,709 1.3765 0.00%
2009-03-10 0 2.300 2.180 2.500 2.270 2.300 9,500 21,730 2.2874 1.377 1.305 1.496 1.359 1.377 15,873 1.3690 7.48%
2009-03-09 0 2.140 2.140 2.250 2.110 2.120 14,000 29,620 2.1157 1.281 1.281 1.347 1.263 1.269 23,392 1.2662 -0.93%
2009-03-06 0 2.160 2.100 2.290 2.160 2.300 9,000 20,560 2.2844 1.293 1.257 1.371 1.293 1.377 15,038 1.3672 -8.09%
2009-03-05 0 2.350 2.290 2.550 - - 0 0 - 1.406 1.371 1.526 - - 0 - 0.00%
2009-03-04 0 2.350 2.250 2.550 - - 0 0 - 1.406 1.347 1.526 - - 0 - 0.00%
2009-03-03 0 2.350 2.100 2.450 2.120 2.450 3,050 6,965 2.2836 1.406 1.257 1.466 1.269 1.466 5,096 1.3667 2.17%
2009-03-02 0 2.300 2.150 2.300 2.300 2.300 103,500 238,050 2.3000 1.377 1.287 1.377 1.377 1.377 172,936 1.3765 0.00%
2009-02-27 0 2.300 2.190 2.480 - - 0 0 - 1.377 1.311 1.484 - - 0 - 0.00%
2009-02-26 0 2.300 2.300 2.480 2.300 2.400 30,500 72,150 2.3656 1.377 1.377 1.484 1.377 1.436 50,962 1.4158 -4.17%
2009-02-25 0 2.400 2.400 2.480 - - 0 0 - 1.436 1.436 1.484 - - 0 - 1.69%
2009-02-24 0 2.360 2.350 2.450 2.360 2.360 3,000 7,080 2.3600 1.412 1.406 1.466 1.412 1.412 5,013 1.4124 -1.67%
2009-02-23 0 2.400 2.400 2.450 2.400 2.420 41,000 98,600 2.4049 1.436 1.436 1.466 1.436 1.448 68,506 1.4393 0.00%
2009-02-20 0 2.400 2.400 2.600 2.400 2.400 1,000 2,400 2.4000 1.436 1.436 1.556 1.436 1.436 1,671 1.4364 0.00%
2009-02-19 0 2.400 2.320 2.600 - - 0 0 - 1.436 1.388 1.556 - - 0 - 0.00%
2009-02-18 0 2.400 2.320 2.500 2.400 2.400 50,000 120,000 2.4000 1.436 1.388 1.496 1.436 1.436 83,544 1.4364 -7.69%
2009-02-17 0 2.600 2.300 2.600 - - 0 0 - 1.556 1.377 1.556 - - 0 - 0.00%
2009-02-16 0 2.600 1.940 2.600 2.600 2.600 70,000 182,000 2.6000 1.556 1.161 1.556 1.556 1.556 116,961 1.5561 0.00%
2009-02-13 0 2.600 2.400 2.690 2.600 2.600 40,000 104,000 2.6000 1.556 1.436 1.610 1.556 1.556 66,835 1.5561 0.00%
2009-02-12 0 2.600 - 2.600 2.600 2.600 10,000 26,000 2.6000 1.556 - 1.556 1.556 1.556 16,709 1.5561 0.00%
2009-02-11 0 2.600 2.450 2.700 2.600 2.600 11,000 28,700 2.6091 1.556 1.466 1.616 1.556 1.556 18,380 1.5615 -5.45%
2009-02-10 0 2.750 2.350 2.750 2.350 2.750 69,500 171,425 2.4665 1.646 1.406 1.646 1.406 1.646 116,126 1.4762 17.02%
2009-02-09 0 2.350 2.280 2.350 2.350 2.400 22,500 53,200 2.3644 1.406 1.365 1.406 1.406 1.436 37,595 1.4151 3.07%
2009-02-06 0 2.280 2.280 2.380 2.250 2.390 77,000 180,440 2.3434 1.365 1.365 1.424 1.347 1.430 128,657 1.4025 -5.00%
2009-02-05 0 2.400 2.350 2.400 2.400 2.400 30,000 72,000 2.4000 1.436 1.406 1.436 1.436 1.436 50,126 1.4364 0.00%
2009-02-04 0 2.400 2.300 2.500 2.400 2.400 8,000 19,200 2.4000 1.436 1.377 1.496 1.436 1.436 13,367 1.4364 -2.04%
2009-02-03 0 2.450 - 2.450 2.300 2.450 110,000 268,000 2.4364 1.466 - 1.466 1.377 1.466 183,796 1.4581 2.08%
2009-02-02 0 2.400 - 2.450 - - 0 0 - 1.436 - 1.466 - - 0 - -2.04%
2009-01-30 0 2.450 2.150 2.450 - - 0 0 - 1.466 1.287 1.466 - - 0 - -1.21%
2009-01-29 0 2.480 - 2.480 - - 0 0 - 1.484 - 1.484 - - 0 - 0.00%
2009-01-23 0 2.480 2.110 2.490 2.100 2.100 2,000 4,200 2.1000 1.484 1.263 1.490 1.257 1.257 3,342 1.2568 -0.40%
2009-01-22 0 2.490 2.140 2.490 2.340 2.500 10,000 24,430 2.4430 1.490 1.281 1.490 1.400 1.496 16,709 1.4621 12.67%
2009-01-21 0 2.210 2.150 2.370 - - 0 0 - 1.323 1.287 1.418 - - 0 - 0.00%
2009-01-20 0 2.210 2.210 2.390 - - 0 0 - 1.323 1.323 1.430 - - 0 - 0.45%
2009-01-19 0 2.200 2.200 2.390 2.170 2.180 3,000 6,530 2.1767 1.317 1.317 1.430 1.299 1.305 5,013 1.3027 -4.35%
2009-01-16 0 2.300 2.300 2.400 2.230 2.230 2,500 5,895 2.3580 1.377 1.377 1.436 1.335 1.335 4,177 1.4112 -2.13%
2009-01-15 0 2.350 2.220 2.350 - - 1,500 3,540 2.3600 1.406 1.329 1.406 - - 2,506 1.4124 -0.42%
2009-01-14 0 2.360 2.360 2.370 2.360 2.370 18,000 42,520 2.3622 1.412 1.412 1.418 1.412 1.418 30,076 1.4138 -1.67%
2009-01-13 0 2.400 2.230 2.420 2.220 2.220 4,000 8,880 2.2200 1.436 1.335 1.448 1.329 1.329 6,684 1.3286 0.00%
2009-01-12 0 2.400 2.260 2.400 - - 0 0 - 1.436 1.353 1.436 - - 0 - 0.00%
2009-01-09 0 2.400 2.400 2.500 2.400 2.400 6,000 14,400 2.4000 1.436 1.436 1.496 1.436 1.436 10,025 1.4364 2.13%
2009-01-08 0 2.350 2.350 2.400 2.340 2.350 39,500 92,450 2.3405 1.406 1.406 1.436 1.400 1.406 66,000 1.4008 -5.24%
2009-01-07 0 2.480 2.400 2.470 2.320 2.480 70,500 163,740 2.3226 1.484 1.436 1.478 1.388 1.484 117,797 1.3900 -0.40%
2009-01-06 0 2.490 2.400 2.490 2.300 2.490 14,625 34,778 2.3780 1.490 1.436 1.490 1.377 1.490 24,437 1.4232 -0.40%
2009-01-05 0 2.500 2.370 2.500 2.500 2.560 84,000 210,240 2.5029 1.496 1.418 1.496 1.496 1.532 140,354 1.4979 0.00%
2009-01-02 0 2.500 2.400 2.550 2.300 2.500 16,500 40,675 2.4652 1.496 1.436 1.526 1.377 1.496 27,569 1.4754 -2.34%
2008-12-31 0 2.560 2.320 2.560 2.310 2.560 53,000 123,540 2.3309 1.532 1.388 1.532 1.383 1.532 88,556 1.3950 4.07%
2008-12-30 0 2.460 2.380 2.460 2.500 2.600 27,000 68,920 2.5526 1.472 1.424 1.472 1.496 1.556 45,114 1.5277 -3.15%
2008-12-29 0 2.540 2.280 2.540 2.480 2.600 14,500 36,770 2.5359 1.520 1.365 1.520 1.484 1.556 24,228 1.5177 11.40%
2008-12-24 0 2.280 - 2.300 2.280 2.290 11,625 26,511 2.2805 1.365 - 1.377 1.365 1.371 19,424 1.3649 -0.44%
2008-12-23 0 2.290 2.160 2.290 - - 0 0 - 1.371 1.293 1.371 - - 0 - 0.00%
2008-12-22 0 2.290 2.200 2.290 2.250 2.310 69,500 157,585 2.2674 1.371 1.317 1.371 1.347 1.383 116,126 1.3570 3.62%
2008-12-19 0 2.210 2.210 2.350 2.200 2.300 39,625 89,163 2.2502 1.323 1.323 1.406 1.317 1.377 66,208 1.3467 -1.78%
2008-12-18 0 2.250 2.250 2.340 2.250 2.340 12,000 27,900 2.3250 1.347 1.347 1.400 1.347 1.400 20,051 1.3915 -4.26%
2008-12-17 0 2.350 2.250 2.350 - - 0 0 - 1.406 1.347 1.406 - - 0 - 0.00%
2008-12-16 0 2.350 2.350 2.390 2.350 2.400 4,000 9,450 2.3625 1.406 1.406 1.430 1.406 1.436 6,684 1.4139 2.62%
2008-12-15 0 2.290 2.290 2.400 2.200 2.420 221,500 511,175 2.3078 1.371 1.371 1.436 1.317 1.448 370,099 1.3812 -0.43%
2008-12-12 0 2.300 2.260 2.300 2.200 2.520 96,000 222,985 2.3228 1.377 1.353 1.377 1.317 1.508 160,404 1.3901 -8.00%
2008-12-11 0 2.500 2.450 2.500 2.420 2.540 19,500 48,195 2.4715 1.496 1.466 1.496 1.448 1.520 32,582 1.4792 6.84%
2008-12-10 0 2.340 2.340 2.400 2.300 2.340 43,000 99,620 2.3167 1.400 1.400 1.436 1.377 1.400 71,848 1.3865 1.74%
2008-12-09 0 2.300 2.300 2.320 2.250 2.320 69,000 158,130 2.2917 1.377 1.377 1.388 1.347 1.388 115,290 1.3716 0.88%
2008-12-08 0 2.280 2.210 2.260 2.200 2.330 89,000 200,260 2.2501 1.365 1.323 1.353 1.317 1.394 148,708 1.3467 7.04%
2008-12-05 0 2.130 2.120 2.330 2.130 2.130 2,000 4,260 2.1300 1.275 1.269 1.394 1.275 1.275 3,342 1.2748 -7.39%
2008-12-04 0 2.300 2.230 2.450 2.300 2.300 50,500 116,150 2.3000 1.377 1.335 1.466 1.377 1.377 84,379 1.3765 -4.17%
2008-12-03 0 2.400 2.300 2.500 2.400 2.500 20,000 49,500 2.4750 1.436 1.377 1.496 1.436 1.496 33,418 1.4813 -5.88%
2008-12-02 0 2.550 2.110 2.550 2.550 2.680 65,500 167,590 2.5586 1.526 1.263 1.526 1.526 1.604 109,442 1.5313 0.00%
2008-12-01 0 2.550 2.200 2.550 2.260 2.990 69,500 170,805 2.4576 1.526 1.317 1.526 1.353 1.789 116,126 1.4709 7.59%
2008-11-28 0 2.370 2.350 2.370 2.100 2.480 13,500 32,835 2.4322 1.418 1.406 1.418 1.257 1.484 22,557 1.4557 -2.87%
2008-11-27 0 2.440 2.300 2.450 2.060 2.450 36,000 79,935 2.2204 1.460 1.377 1.466 1.233 1.466 60,152 1.3289 16.19%
2008-11-26 0 2.100 2.100 2.480 2.100 2.470 3,000 6,885 2.2950 1.257 1.257 1.484 1.257 1.478 5,013 1.3735 -4.55%
2008-11-25 0 2.200 2.050 2.400 2.200 2.390 1,500 3,405 2.2700 1.317 1.227 1.436 1.317 1.430 2,506 1.3586 -0.90%
2008-11-24 0 2.220 2.220 2.400 2.180 2.220 15,500 34,370 2.2174 1.329 1.329 1.436 1.305 1.329 25,899 1.3271 0.91%
2008-11-21 0 2.200 2.000 2.200 - - 0 0 - 1.317 1.197 1.317 - - 0 - -1.35%
2008-11-20 0 2.230 - 2.230 - - 0 0 - 1.335 - 1.335 - - 0 - -0.45%
2008-11-19 0 2.240 2.100 2.240 - - 0 0 - 1.341 1.257 1.341 - - 0 - 0.00%
2008-11-18 0 2.240 2.240 2.270 2.100 2.270 115,500 250,585 2.1696 1.341 1.341 1.359 1.257 1.359 192,986 1.2985 -2.18%
2008-11-17 0 2.290 2.150 2.200 - - 30,000 66,000 2.2000 1.371 1.287 1.317 - - 50,126 1.3167 -0.43%
2008-11-14 0 2.300 2.150 2.300 - - 0 0 - 1.377 1.287 1.377 - - 0 - 0.00%
2008-11-13 0 2.300 2.100 2.300 2.150 2.300 57,000 122,700 2.1526 1.377 1.257 1.377 1.287 1.377 95,240 1.2883 0.00%
2008-11-12 0 2.300 2.220 2.300 2.210 2.320 95,500 219,005 2.2932 1.377 1.329 1.377 1.323 1.388 159,569 1.3725 8.49%
2008-11-11 0 2.120 2.120 2.290 1.900 2.030 7,000 13,930 1.9900 1.269 1.269 1.371 1.137 1.215 11,696 1.1910 -0.93%
2008-11-10 0 2.140 2.140 2.240 2.040 2.040 1,500 3,060 2.0400 1.281 1.281 1.341 1.221 1.221 2,506 1.2209 -4.46%
2008-11-07 0 2.240 1.810 2.430 - - 168,000 376,320 2.2400 1.341 1.083 1.454 - - 280,707 1.3406 0.00%
2008-11-06 0 2.240 2.100 2.240 - - 4,000 9,200 2.3000 1.341 1.257 1.341 - - 6,684 1.3765 -0.44%
2008-11-05 0 2.250 2.050 2.290 2.000 2.250 56,000 125,500 2.2411 1.347 1.227 1.371 1.197 1.347 93,569 1.3413 7.14%
2008-11-04 0 2.100 2.000 2.200 2.100 2.100 5,000 10,500 2.1000 1.257 1.197 1.317 1.257 1.257 8,354 1.2568 -4.55%
2008-11-03 0 2.200 2.000 2.290 1.880 2.200 25,500 54,740 2.1467 1.317 1.197 1.371 1.125 1.317 42,607 1.2848 17.02%
2008-10-31 0 1.880 1.880 2.050 1.880 2.050 30,000 58,415 1.9472 1.125 1.125 1.227 1.125 1.227 50,126 1.1654 -6.00%
2008-10-30 0 2.000 1.880 2.100 1.800 2.100 9,000 17,800 1.9778 1.197 1.125 1.257 1.077 1.257 15,038 1.1837 6.38%
2008-10-29 0 1.880 1.880 2.040 1.880 2.050 50,500 99,800 1.9762 1.125 1.125 1.221 1.125 1.227 84,379 1.1828 -6.00%
2008-10-28 0 2.000 1.860 2.050 1.810 2.000 77,500 154,665 1.9957 1.197 1.113 1.227 1.083 1.197 129,493 1.1944 0.00%
2008-10-27 0 2.000 1.810 2.000 1.800 2.100 182,000 348,970 1.9174 1.197 1.083 1.197 1.077 1.257 304,099 1.1476 -4.31%
2008-10-24 0 2.090 1.800 2.090 2.030 2.100 47,000 95,445 2.0307 1.251 1.077 1.251 1.215 1.257 78,531 1.2154 -8.73%
2008-10-23 0 2.290 2.070 2.290 2.050 2.300 8,500 19,210 2.2600 1.371 1.239 1.371 1.227 1.377 14,202 1.3526 1.78%
2008-10-22 0 2.250 2.120 2.390 2.250 2.250 20,000 45,000 2.2500 1.347 1.269 1.430 1.347 1.347 33,418 1.3466 -2.17%
2008-10-21 0 2.300 2.300 2.450 2.300 2.500 27,500 64,325 2.3391 1.377 1.377 1.466 1.377 1.496 45,949 1.3999 0.00%
2008-10-20 0 2.300 2.250 2.450 2.250 2.600 61,000 140,305 2.3001 1.377 1.347 1.466 1.347 1.556 101,923 1.3766 0.00%
2008-10-17 0 2.300 2.300 2.430 2.300 2.300 42,500 97,750 2.3000 1.377 1.377 1.454 1.377 1.377 71,012 1.3765 -10.51%
2008-10-16 0 2.570 2.270 2.580 2.200 2.570 78,500 178,660 2.2759 1.538 1.359 1.544 1.317 1.538 131,164 1.3621 -4.81%
2008-10-15 0 2.700 2.230 2.700 2.700 2.700 1,000 2,700 2.7000 1.616 1.335 1.616 1.616 1.616 1,671 1.6159 3.85%
2008-10-14 0 2.600 2.600 2.700 2.120 2.700 8,000 19,600 2.4500 1.556 1.556 1.616 1.269 1.616 13,367 1.4663 0.00%
2008-10-13 0 2.600 2.400 2.600 2.550 2.600 8,000 20,550 2.5688 1.556 1.436 1.556 1.526 1.556 13,367 1.5374 6.12%
2008-10-10 0 2.450 2.400 2.500 2.000 2.450 349,500 763,830 2.1855 1.466 1.436 1.496 1.197 1.466 583,971 1.3080 6.52%
2008-10-09 0 2.300 2.300 3.450 2.200 2.310 135,500 304,900 2.2502 1.377 1.377 2.065 1.317 1.383 226,404 1.3467 -4.17%
2008-10-08 0 2.400 2.400 2.670 2.230 2.550 110,000 253,220 2.3020 1.436 1.436 1.598 1.335 1.526 183,796 1.3777 -10.11%
2008-10-06 0 2.670 2.510 3.500 2.670 2.670 1,000 2,670 2.6700 1.598 1.502 2.095 1.598 1.598 1,671 1.5980 0.00%
2008-10-03 0 2.670 2.670 3.500 - - 0 0 - 1.598 1.598 2.095 - - 0 - 2.69%
2008-10-02 0 2.600 2.600 2.900 2.600 2.600 14,500 37,700 2.6000 1.556 1.556 1.736 1.556 1.556 24,228 1.5561 -3.70%
2008-09-30 0 2.700 2.600 3.000 2.700 2.700 5,000 13,500 2.7000 1.616 1.556 1.795 1.616 1.616 8,354 1.6159 0.00%
2008-09-29 0 2.700 2.700 2.750 2.700 2.700 20,000 54,000 2.7000 1.616 1.616 1.646 1.616 1.616 33,418 1.6159 -5.26%
2008-09-26 0 2.850 2.800 2.850 2.850 2.850 50,000 142,500 2.8500 1.706 1.676 1.706 1.706 1.706 83,544 1.7057 -1.72%
2008-09-25 0 2.900 2.820 2.900 2.800 3.000 188,000 538,600 2.8649 1.736 1.688 1.736 1.676 1.795 314,125 1.7146 0.00%
2008-09-24 0 2.900 2.800 3.080 - - 0 0 - 1.736 1.676 1.843 - - 0 - 0.00%
2008-09-23 0 2.900 2.520 3.000 - - 0 0 - 1.736 1.508 1.795 - - 0 - 0.00%
2008-09-22 0 2.900 2.700 3.000 2.900 3.060 6,000 17,560 2.9267 1.736 1.616 1.795 1.736 1.831 10,025 1.7516 0.00%
2008-09-19 0 2.900 2.900 2.950 2.900 2.900 6,000 17,400 2.9000 1.736 1.736 1.766 1.736 1.736 10,025 1.7356 -2.68%
2008-09-18 0 2.980 2.600 2.980 2.600 2.980 11,500 30,880 2.6852 1.783 1.556 1.783 1.556 1.783 19,215 1.6071 6.43%
2008-09-17 0 2.800 2.800 2.980 2.800 3.000 23,000 66,760 2.9026 1.676 1.676 1.783 1.676 1.795 38,430 1.7372 -6.04%
2008-09-16 0 2.980 2.980 3.100 2.810 3.100 65,000 193,615 2.9787 1.783 1.783 1.855 1.682 1.855 108,607 1.7827 -5.40%
2008-09-12 0 3.150 3.150 3.300 3.000 3.100 9,500 29,250 3.0789 1.885 1.885 1.975 1.795 1.855 15,873 1.8427 1.61%
2008-09-11 0 3.100 3.010 3.280 3.100 3.130 86,000 267,260 3.1077 1.855 1.801 1.963 1.855 1.873 143,695 1.8599 -0.32%
2008-09-10 0 3.110 3.110 3.500 3.110 3.310 27,500 86,345 3.1398 1.861 1.861 2.095 1.861 1.981 45,949 1.8791 -6.04%
2008-09-09 0 3.310 3.010 3.490 - - 0 0 - 1.981 1.801 2.089 - - 0 - 0.00%
2008-09-08 0 3.310 3.180 3.500 3.310 3.310 20,500 67,855 3.3100 1.981 1.903 2.095 1.981 1.981 34,253 1.9810 0.30%
2008-09-05 0 3.300 3.300 3.540 3.300 3.300 26,000 85,800 3.3000 1.975 1.975 2.119 1.975 1.975 43,443 1.9750 -5.44%
2008-09-04 0 3.490 3.250 3.550 3.490 3.500 12,000 41,900 3.4917 2.089 1.945 2.125 2.089 2.095 20,051 2.0897 -4.38%
2008-09-03 0 3.650 3.130 3.650 - - 0 0 - 2.184 1.873 2.184 - - 0 - 0.00%
2008-09-02 0 3.650 3.300 3.650 - - 0 0 - 2.184 1.975 2.184 - - 0 - -12.26%
2008-09-01 0 4.160 3.180 4.200 3.000 3.000 1,000 3,000 3.0000 2.490 1.903 2.514 1.795 1.795 1,671 1.7955 25.68%
2008-08-29 0 3.310 3.310 3.450 3.300 3.300 6,000 19,800 3.3000 1.981 1.981 2.065 1.975 1.975 10,025 1.9750 0.30%
2008-08-28 0 3.300 3.250 3.300 3.300 3.300 2,000 6,600 3.3000 1.975 1.945 1.975 1.975 1.975 3,342 1.9750 0.00%
2008-08-27 0 3.300 3.200 3.450 3.200 3.300 27,000 88,400 3.2741 1.975 1.915 2.065 1.915 1.975 45,114 1.9595 0.00%
2008-08-26 0 3.300 3.200 3.500 3.300 3.300 4,000 13,200 3.3000 1.975 1.915 2.095 1.975 1.975 6,684 1.9750 0.00%
2008-08-25 0 3.300 3.300 3.500 - - 0 0 - 1.975 1.975 2.095 - - 0 - 0.00%
2008-08-21 0 3.300 3.300 3.510 3.300 3.300 10,000 33,000 3.3000 1.975 1.975 2.101 1.975 1.975 16,709 1.9750 -0.30%
2008-08-20 0 3.310 3.310 3.450 3.300 3.400 30,500 101,500 3.3279 1.981 1.981 2.065 1.975 2.035 50,962 1.9917 0.30%
2008-08-19 0 3.300 3.300 3.450 3.300 3.400 76,500 253,250 3.3105 1.975 1.975 2.065 1.975 2.035 127,822 1.9813 -2.37%
2008-08-18 0 3.380 3.380 3.450 3.380 3.490 99,500 336,480 3.3817 2.023 2.023 2.065 2.023 2.089 166,252 2.0239 -6.63%
2008-08-15 0 3.620 3.220 3.630 3.200 3.620 3,000 10,330 3.4433 2.167 1.927 2.173 1.915 2.167 5,013 2.0608 -0.82%
2008-08-14 0 3.650 3.480 3.680 3.480 3.480 104,000 361,920 3.4800 2.184 2.083 2.202 2.083 2.083 173,771 2.0827 4.89%
2008-08-13 0 3.480 3.480 3.700 3.480 3.480 35,000 121,800 3.4800 2.083 2.083 2.214 2.083 2.083 58,481 2.0827 -0.57%
2008-08-12 0 3.500 3.500 3.780 3.500 3.780 40,000 141,260 3.5315 2.095 2.095 2.262 2.095 2.262 66,835 2.1136 -3.31%
2008-08-11 0 3.620 3.620 3.850 3.620 3.620 28,000 101,360 3.6200 2.167 2.167 2.304 2.167 2.167 46,785 2.1665 -5.97%
2008-08-08 0 3.850 3.650 3.850 3.820 3.950 3,000 11,785 3.9283 2.304 2.184 2.304 2.286 2.364 5,013 2.3511 0.26%
2008-08-07 0 3.840 3.820 3.900 3.480 3.480 12,000 41,760 3.4800 2.298 2.286 2.334 2.083 2.083 20,051 2.0827 1.05%
2008-08-05 0 3.800 2.970 3.810 - - 0 0 - 2.274 1.778 2.280 - - 0 - 0.00%
2008-08-04 0 3.800 3.500 3.800 3.850 3.850 4,000 15,400 3.8500 2.274 2.095 2.274 2.304 2.304 6,684 2.3042 2.70%
2008-08-01 0 3.700 3.500 3.850 3.500 3.700 24,000 88,680 3.6950 2.214 2.095 2.304 2.095 2.214 40,101 2.2114 0.00%
2008-07-31 0 3.700 3.500 3.700 3.800 3.800 5,000 19,000 3.8000 2.214 2.095 2.214 2.274 2.274 8,354 2.2743 -1.33%
2008-07-30 0 3.750 3.250 3.750 - - 0 0 - 2.244 1.945 2.244 - - 0 - 0.00%
2008-07-29 0 3.750 3.300 3.750 - - 0 0 - 2.244 1.975 2.244 - - 0 - 0.00%
2008-07-28 0 3.750 3.110 3.750 - - 0 0 - 2.244 1.861 2.244 - - 0 - -1.06%
2008-07-25 0 3.790 3.400 3.790 4.000 4.000 41,000 150,600 3.6732 2.268 2.035 2.268 2.394 2.394 68,506 2.1984 11.47%
2008-07-24 0 3.400 3.400 3.640 3.400 3.400 12,000 40,800 3.4000 2.035 2.035 2.178 2.035 2.035 20,051 2.0349 -6.59%
2008-07-23 0 3.640 3.000 3.640 - - 0 0 - 2.178 1.795 2.178 - - 0 - 0.00%
2008-07-22 0 3.640 3.250 3.640 - - 0 0 - 2.178 1.945 2.178 - - 0 - -0.82%
2008-07-21 0 3.670 3.110 3.700 3.670 3.670 10,000 36,700 3.6700 2.196 1.861 2.214 2.196 2.196 16,709 2.1965 1.94%
2008-07-18 0 3.600 3.400 3.640 3.350 3.640 11,000 38,470 3.4973 2.155 2.035 2.178 2.005 2.178 18,380 2.0931 -1.37%
2008-07-17 0 3.650 3.250 3.660 3.220 3.650 7,000 23,000 3.2857 2.184 1.945 2.190 1.927 2.184 11,696 1.9665 -0.54%
2008-07-16 0 3.670 3.260 3.670 - - 0 0 - 2.196 1.951 2.196 - - 0 - -0.27%
2008-07-15 0 3.680 3.680 3.700 2.950 3.360 4,000 12,620 3.1550 2.202 2.202 2.214 1.766 2.011 6,684 1.8882 0.00%
2008-07-14 0 3.680 3.500 3.760 - - 1,000 3,760 3.7600 2.202 2.095 2.250 - - 1,671 2.2503 0.00%
2008-07-11 0 3.680 - 3.760 - - 0 0 - 2.202 - 2.250 - - 0 - 0.00%
2008-07-10 0 3.680 3.680 3.760 - - 0 0 - 2.202 2.202 2.250 - - 0 - 1.10%
2008-07-09 0 3.640 3.450 3.640 - - 0 0 - 2.178 2.065 2.178 - - 0 - -0.27%
2008-07-08 0 3.650 3.650 3.760 3.370 3.500 70,000 241,085 3.4441 2.184 2.184 2.250 2.017 2.095 116,961 2.0612 2.82%
2008-07-07 0 3.550 3.550 3.750 3.500 3.550 2,000 7,025 3.5125 2.125 2.125 2.244 2.095 2.125 3,342 2.1022 1.43%
2008-07-04 0 3.500 3.500 3.890 3.500 3.500 25,000 87,515 3.5006 2.095 2.095 2.328 2.095 2.095 41,772 2.0951 -0.85%
2008-07-03 0 3.530 3.530 3.900 3.450 3.530 3,000 10,455 3.4850 2.113 2.113 2.334 2.065 2.113 5,013 2.0857 0.86%
2008-07-02 0 3.500 3.500 3.650 3.500 3.500 20,500 71,750 3.5000 2.095 2.095 2.184 2.095 2.095 34,253 2.0947 -2.78%
2008-06-30 0 3.600 3.530 3.790 3.600 3.600 28,500 102,600 3.6000 2.155 2.113 2.268 2.155 2.155 47,620 2.1546 0.00%
2008-06-27 0 3.600 3.780 3.790 3.520 3.850 16,500 61,580 3.7321 2.155 2.262 2.268 2.107 2.304 27,569 2.2336 -6.98%
2008-06-26 0 3.870 3.870 3.880 3.750 3.880 32,000 120,155 3.7548 2.316 2.316 2.322 2.244 2.322 53,468 2.2472 0.26%
2008-06-25 0 3.860 3.750 3.900 - - 0 0 - 2.310 2.244 2.334 - - 0 - 0.00%
2008-06-24 0 3.860 3.850 3.990 3.850 3.880 38,000 146,795 3.8630 2.310 2.304 2.388 2.304 2.322 63,493 2.3120 -0.52%
2008-06-23 0 3.880 3.880 4.000 3.860 3.880 58,500 227,070 3.8815 2.322 2.322 2.394 2.310 2.322 97,746 2.3231 -3.00%
2008-06-20 0 4.000 4.000 4.050 3.860 3.860 4,000 15,440 3.8600 2.394 2.394 2.424 2.310 2.310 6,684 2.3102 2.56%
2008-06-19 0 3.900 3.850 3.990 - - 1,000 3,980 3.9800 2.334 2.304 2.388 - - 1,671 2.3820 0.00%
2008-06-18 0 3.900 3.900 4.080 3.900 4.080 12,500 49,100 3.9280 2.334 2.334 2.442 2.334 2.442 20,886 2.3509 0.00%
2008-06-17 0 3.900 3.880 4.080 3.880 3.900 12,000 46,760 3.8967 2.334 2.322 2.442 2.322 2.334 20,051 2.3321 0.52%
2008-06-16 0 3.880 4.000 4.020 3.880 3.980 21,000 81,680 3.8895 2.322 2.394 2.406 2.322 2.382 35,088 2.3278 -2.51%
2008-06-13 0 3.980 3.980 4.000 3.880 3.980 113,000 443,320 3.9232 2.382 2.382 2.394 2.322 2.382 188,809 2.3480 2.05%
2008-06-12 0 3.900 3.870 3.900 3.870 4.000 44,000 172,670 3.9243 2.334 2.316 2.334 2.316 2.394 73,519 2.3487 -3.23%
2008-06-11 0 4.030 3.900 4.030 4.060 4.060 1,000 4,060 4.0600 2.412 2.334 2.412 2.430 2.430 1,671 2.4299 3.33%
2008-06-10 0 3.900 3.900 4.030 3.900 3.980 168,000 660,990 3.9345 2.334 2.334 2.412 2.334 2.382 280,707 2.3547 -2.01%
2008-06-06 0 3.980 3.980 4.090 3.980 4.150 16,000 65,260 4.0788 2.382 2.382 2.448 2.382 2.484 26,734 2.4411 0.76%
2008-06-05 0 3.950 3.950 4.000 3.900 3.900 1,500 5,850 3.9000 2.364 2.364 2.394 2.334 2.334 2,506 2.3341 -1.25%
2008-06-04 0 4.000 4.000 4.050 3.850 4.000 1,000 3,925 3.9250 2.394 2.394 2.424 2.304 2.394 1,671 2.3491 0.00%
2008-06-03 0 4.000 3.930 4.000 3.930 4.000 16,000 63,300 3.9563 2.394 2.352 2.394 2.352 2.394 26,734 2.3678 0.76%
2008-06-02 0 3.970 3.970 4.100 3.940 3.950 21,500 84,750 3.9419 2.376 2.376 2.454 2.358 2.364 35,924 2.3592 -2.46%
2008-05-30 0 4.070 4.000 4.070 4.080 4.090 16,000 65,380 4.0863 2.436 2.394 2.436 2.442 2.448 26,734 2.4456 0.25%
2008-05-29 0 4.060 4.060 4.170 4.060 4.060 2,000 8,120 4.0600 2.430 2.430 2.496 2.430 2.430 3,342 2.4299 -2.64%
2008-05-28 0 4.170 4.100 4.170 4.020 4.170 11,000 44,450 4.0409 2.496 2.454 2.496 2.406 2.496 18,380 2.4184 0.48%
2008-05-27 0 4.150 4.010 4.150 - - 0 0 - 2.484 2.400 2.484 - - 0 - -0.24%
2008-05-26 0 4.160 3.910 4.170 4.160 4.160 6,000 24,960 4.1600 2.490 2.340 2.496 2.490 2.490 10,025 2.4897 3.23%
2008-05-23 0 4.030 4.030 4.180 3.870 4.000 1,500 5,870 3.9133 2.412 2.412 2.502 2.316 2.394 2,506 2.3421 0.75%
2008-05-22 0 4.000 4.000 4.190 3.950 4.000 14,000 55,800 3.9857 2.394 2.394 2.508 2.364 2.394 23,392 2.3854 0.00%
2008-05-21 0 4.000 4.000 4.190 4.000 4.220 25,500 104,275 4.0892 2.394 2.394 2.508 2.394 2.526 42,607 2.4473 -2.44%
2008-05-20 0 4.100 3.950 4.100 4.100 4.100 6,000 24,600 4.1000 2.454 2.364 2.454 2.454 2.454 10,025 2.4538 0.00%
2008-05-19 0 4.100 4.100 4.190 - - 0 0 - 2.454 2.454 2.508 - - 0 - 1.44%
2008-05-16 0 4.120 4.120 4.200 4.120 4.200 63,500 261,980 4.1257 2.419 2.419 2.466 2.419 2.466 108,150 2.4224 -0.24%
2008-05-15 0 4.130 4.130 4.190 4.000 4.200 121,500 507,150 4.1741 2.425 2.425 2.460 2.349 2.466 206,932 2.4508 3.25%
2008-05-14 0 4.000 4.000 4.100 4.000 4.010 15,500 62,100 4.0065 2.349 2.349 2.407 2.349 2.354 26,399 2.3524 -0.50%
2008-05-13 0 4.020 4.020 4.190 4.020 4.020 3,000 12,060 4.0200 2.360 2.360 2.460 2.360 2.360 5,109 2.3603 -5.41%
2008-05-09 0 4.250 4.000 4.250 4.250 4.250 1,000 4,250 4.2500 2.495 2.349 2.495 2.495 2.495 1,703 2.4954 4.68%
2008-05-08 0 4.060 4.000 4.100 4.000 4.060 55,500 223,860 4.0335 2.384 2.349 2.407 2.349 2.384 94,524 2.3683 0.00%
2008-05-07 0 4.060 4.060 4.090 4.050 4.100 28,500 115,850 4.0649 2.384 2.384 2.401 2.378 2.407 48,540 2.3867 -0.98%
2008-05-06 0 4.100 4.100 4.150 4.100 4.100 34,000 139,425 4.1007 2.407 2.407 2.437 2.407 2.407 57,907 2.4077 0.00%
2008-05-05 0 4.100 4.100 4.150 4.090 4.150 45,000 184,940 4.1098 2.407 2.407 2.437 2.401 2.437 76,641 2.4131 -1.20%
2008-05-02 0 4.150 4.120 4.150 4.150 4.150 29,500 122,425 4.1500 2.437 2.419 2.437 2.437 2.437 50,243 2.4367 0.00%
2008-04-30 0 4.150 4.000 4.150 4.100 4.150 39,500 163,350 4.1354 2.437 2.349 2.437 2.407 2.437 67,274 2.4281 1.22%
2008-04-29 0 4.100 4.100 4.200 3.910 4.100 110,000 443,455 4.0314 2.407 2.407 2.466 2.296 2.407 187,346 2.3670 -0.49%
2008-04-28 0 4.120 4.110 4.280 4.120 4.120 12,000 49,440 4.1200 2.419 2.413 2.513 2.419 2.419 20,438 2.4191 -1.90%
2008-04-25 0 4.200 4.160 4.300 4.030 4.200 167,500 696,325 4.1572 2.466 2.443 2.525 2.366 2.466 285,276 2.4409 1.20%
2008-04-24 0 4.150 4.150 4.230 4.150 4.300 150,000 627,025 4.1802 2.437 2.437 2.484 2.437 2.525 255,471 2.4544 1.22%
2008-04-23 0 4.100 4.090 4.100 4.100 4.200 166,000 684,400 4.1229 2.407 2.401 2.407 2.407 2.466 282,722 2.4208 -2.38%
2008-04-22 0 4.200 4.200 4.340 4.200 4.200 10,000 42,000 4.2000 2.466 2.466 2.548 2.466 2.466 17,031 2.4660 0.00%
2008-04-21 0 4.200 4.190 4.330 4.180 4.350 109,500 460,085 4.2017 2.466 2.460 2.542 2.454 2.554 186,494 2.4670 -1.18%
2008-04-18 0 4.250 4.250 4.280 4.140 4.250 54,500 231,190 4.2420 2.495 2.495 2.513 2.431 2.495 92,821 2.4907 0.00%
2008-04-17 0 4.250 4.200 4.300 4.200 4.250 7,000 29,600 4.2286 2.495 2.466 2.525 2.466 2.495 11,922 2.4828 1.19%
2008-04-16 0 4.200 4.200 4.290 4.200 4.200 20,000 84,000 4.2000 2.466 2.466 2.519 2.466 2.466 34,063 2.4660 -1.18%
2008-04-15 0 4.250 4.130 4.250 4.100 4.250 35,000 148,600 4.2457 2.495 2.425 2.495 2.407 2.495 59,610 2.4929 1.43%
2008-04-14 0 4.190 4.130 4.220 4.130 4.190 55,500 231,720 4.1751 2.460 2.425 2.478 2.425 2.460 94,524 2.4514 -0.24%
2008-04-11 0 4.200 4.160 4.240 4.150 4.250 130,500 550,495 4.2184 2.466 2.443 2.490 2.437 2.495 222,260 2.4768 -0.47%
2008-04-10 0 4.220 4.200 4.300 4.170 4.250 29,500 124,390 4.2166 2.478 2.466 2.525 2.448 2.495 50,243 2.4758 -0.71%
2008-04-09 0 4.250 4.150 4.250 4.100 4.250 14,000 58,410 4.1721 2.495 2.437 2.495 2.407 2.495 23,844 2.4497 1.19%
2008-04-08 0 4.200 4.200 4.350 4.200 4.290 192,000 807,340 4.2049 2.466 2.466 2.554 2.466 2.519 327,003 2.4689 -2.33%
2008-04-07 0 4.300 4.130 4.300 4.050 4.300 25,000 102,925 4.1170 2.525 2.425 2.525 2.378 2.525 42,579 2.4173 3.61%
2008-04-03 0 4.150 4.150 4.200 4.100 4.100 10,000 41,000 4.1000 2.437 2.437 2.466 2.407 2.407 17,031 2.4073 -2.35%
2008-04-02 0 4.250 4.250 4.300 4.080 4.200 21,000 86,750 4.1310 2.495 2.495 2.525 2.396 2.466 35,766 2.4255 3.41%
2008-04-01 0 4.110 4.050 4.200 4.030 4.200 52,000 214,510 4.1252 2.413 2.378 2.466 2.366 2.466 88,563 2.4221 0.00%
2008-03-31 0 4.110 4.100 4.250 4.110 4.120 21,000 86,430 4.1157 2.413 2.407 2.495 2.413 2.419 35,766 2.4165 -0.24%
2008-03-28 0 4.120 4.120 4.400 4.120 4.200 34,500 143,740 4.1664 2.419 2.419 2.583 2.419 2.466 58,758 2.4463 0.24%
2008-03-27 0 4.110 4.110 4.450 4.100 4.300 18,500 75,950 4.1054 2.413 2.413 2.613 2.407 2.525 31,508 2.4105 -2.14%
2008-03-26 0 4.200 4.200 4.300 - - 0 0 - 2.466 2.466 2.525 - - 0 - 2.44%
2008-03-25 0 4.100 4.100 4.300 3.800 4.690 25,000 110,905 4.4362 2.407 2.407 2.525 2.231 2.754 42,579 2.6047 7.33%
2008-03-20 0 3.820 3.820 4.290 3.800 4.000 84,000 322,310 3.8370 2.243 2.243 2.519 2.231 2.349 143,064 2.2529 -4.50%
2008-03-19 0 4.000 4.000 4.100 3.860 4.050 25,500 103,130 4.0443 2.349 2.349 2.407 2.266 2.378 43,430 2.3746 -4.53%
2008-03-18 0 4.190 3.920 4.190 3.800 4.200 72,500 285,725 3.9410 2.460 2.302 2.460 2.231 2.466 123,478 2.3140 2.20%
2008-03-17 0 4.100 4.010 4.280 4.100 4.290 74,000 304,655 4.1170 2.407 2.354 2.513 2.407 2.519 126,033 2.4173 -4.65%
2008-03-14 0 4.300 4.300 4.500 4.290 4.400 23,000 100,895 4.3867 2.525 2.525 2.642 2.519 2.583 39,172 2.5757 -4.44%
2008-03-13 0 4.500 4.500 4.680 4.500 4.600 31,500 142,350 4.5190 2.642 2.642 2.748 2.642 2.701 53,649 2.6534 -3.23%
2008-03-12 0 4.650 4.570 4.700 4.550 4.700 7,000 32,450 4.6357 2.730 2.683 2.760 2.672 2.760 11,922 2.7219 -0.64%
2008-03-11 0 4.680 4.680 4.690 4.500 4.510 140,500 632,450 4.5014 2.748 2.748 2.754 2.642 2.648 239,292 2.6430 2.18%
2008-03-10 0 4.580 4.420 4.600 4.220 4.780 48,000 219,540 4.5738 2.689 2.595 2.701 2.478 2.807 81,751 2.6855 -0.43%
2008-03-07 0 4.600 4.600 4.700 4.500 4.520 13,000 58,565 4.5050 2.701 2.701 2.760 2.642 2.654 22,141 2.6451 -2.13%
2008-03-06 0 4.700 4.600 4.700 4.700 4.700 30,500 143,350 4.7000 2.760 2.701 2.760 2.760 2.760 51,946 2.7596 0.00%
2008-03-05 0 4.700 4.700 4.800 4.600 4.720 64,000 299,200 4.6750 2.760 2.760 2.818 2.701 2.771 109,001 2.7449 0.00%
2008-03-04 0 4.700 4.700 4.900 4.700 4.720 410,500 1,936,390 4.7171 2.760 2.760 2.877 2.760 2.771 699,140 2.7697 -0.21%
2008-03-03 0 4.710 4.710 4.890 4.700 4.710 33,500 157,460 4.7003 2.765 2.765 2.871 2.760 2.765 57,055 2.7598 0.21%
2008-02-29 0 4.700 4.640 4.700 4.640 4.750 103,000 483,000 4.6893 2.760 2.724 2.760 2.724 2.789 175,424 2.7533 0.00%
2008-02-28 0 4.700 4.680 4.700 4.640 4.790 524,000 2,461,280 4.6971 2.760 2.748 2.760 2.724 2.812 892,447 2.7579 1.73%
2008-02-27 0 4.620 4.610 4.700 4.620 4.800 720,500 3,391,700 4.7074 2.713 2.707 2.760 2.713 2.818 1,227,114 2.7640 -1.70%
2008-02-26 0 4.700 4.700 4.780 4.700 4.700 60,000 282,000 4.7000 2.760 2.760 2.807 2.760 2.760 102,189 2.7596 0.00%
2008-02-25 0 4.700 4.700 4.800 4.700 4.700 18,500 86,950 4.7000 2.760 2.760 2.818 2.760 2.760 31,508 2.7596 -4.08%
2008-02-22 0 4.900 4.800 4.980 4.900 4.990 3,500 17,275 4.9357 2.877 2.818 2.924 2.877 2.930 5,961 2.8980 -1.80%
2008-02-21 0 4.990 4.920 4.990 4.820 5.090 15,000 72,820 4.8547 2.930 2.889 2.930 2.830 2.989 25,547 2.8504 2.04%
2008-02-20 0 4.890 4.780 4.900 4.850 4.900 26,500 129,425 4.8840 2.871 2.807 2.877 2.848 2.877 45,133 2.8676 0.00%
2008-02-19 0 4.890 4.720 4.890 4.720 4.900 91,000 441,080 4.8470 2.871 2.771 2.871 2.771 2.877 154,986 2.8459 -0.20%
2008-02-18 0 4.900 4.780 4.900 4.650 4.950 38,500 187,695 4.8752 2.877 2.807 2.877 2.730 2.906 65,571 2.8625 3.16%
2008-02-15 0 4.750 4.630 4.820 4.750 4.820 105,500 504,995 4.7867 2.789 2.719 2.830 2.789 2.830 179,682 2.8105 0.64%
2008-02-14 0 4.720 4.720 4.870 4.700 4.750 87,000 411,390 4.7286 2.771 2.771 2.859 2.760 2.789 148,173 2.7764 1.07%
2008-02-13 0 4.670 4.470 4.690 4.300 4.800 16,000 69,960 4.3725 2.742 2.625 2.754 2.525 2.818 27,250 2.5673 -2.71%
2008-02-12 0 4.800 4.420 4.800 4.810 4.810 20,500 98,605 4.8100 2.818 2.595 2.818 2.824 2.824 34,914 2.8242 -0.21%
2008-02-11 0 4.810 4.500 4.810 - - 0 0 - 2.824 2.642 2.824 - - 0 - 0.00%
2008-02-06 0 4.810 4.650 4.870 4.780 4.820 106,500 510,570 4.7941 2.824 2.730 2.859 2.807 2.830 181,385 2.8148 0.21%
2008-02-05 0 4.800 4.610 4.800 4.750 4.980 120,000 584,985 4.8749 2.818 2.707 2.818 2.789 2.924 204,377 2.8623 4.35%
2008-02-04 0 4.600 4.600 4.750 4.400 4.600 31,000 140,050 4.5177 2.701 2.701 2.789 2.583 2.701 52,797 2.6526 1.10%
2008-02-01 0 4.550 4.550 4.590 4.400 4.500 83,500 369,280 4.4225 2.672 2.672 2.695 2.583 2.642 142,212 2.5967 1.11%
2008-01-31 0 4.500 4.510 4.600 4.270 4.600 88,500 384,630 4.3461 2.642 2.648 2.701 2.507 2.701 150,728 2.5518 -2.17%
2008-01-30 0 4.600 4.430 4.770 4.430 4.600 47,000 208,700 4.4404 2.701 2.601 2.801 2.601 2.701 80,048 2.6072 1.10%
2008-01-29 0 4.550 4.500 4.550 4.500 4.950 17,500 80,355 4.5917 2.672 2.642 2.672 2.642 2.906 29,805 2.6960 3.64%
2008-01-28 0 4.390 4.390 4.480 4.390 4.540 90,500 400,070 4.4207 2.578 2.578 2.630 2.578 2.666 154,134 2.5956 -4.98%
2008-01-25 0 4.620 4.600 4.740 4.620 4.750 94,000 438,345 4.6632 2.713 2.701 2.783 2.713 2.789 160,095 2.7380 -0.22%
2008-01-24 0 4.630 4.630 4.660 4.600 4.890 215,500 1,012,665 4.6991 2.719 2.719 2.736 2.701 2.871 367,027 2.7591 -3.54%
2008-01-23 0 4.800 4.650 4.800 4.400 4.870 69,000 322,605 4.6754 2.818 2.730 2.818 2.583 2.859 117,517 2.7452 9.09%
2008-01-22 0 4.400 4.400 4.580 4.400 4.800 188,000 862,490 4.5877 2.583 2.583 2.689 2.583 2.818 320,191 2.6937 -10.20%
2008-01-21 0 4.900 4.810 4.900 4.860 5.030 143,500 703,090 4.8996 2.877 2.824 2.877 2.854 2.953 244,401 2.8768 -2.00%
2008-01-18 0 5.000 5.000 5.050 4.820 5.000 60,500 299,355 4.9480 2.936 2.936 2.965 2.830 2.936 103,040 2.9052 2.67%
2008-01-17 0 4.870 4.860 5.000 4.760 5.120 267,500 1,292,770 4.8328 2.859 2.854 2.936 2.795 3.006 455,591 2.8376 -0.20%
2008-01-16 0 4.880 4.880 5.000 4.880 5.180 252,000 1,248,670 4.9550 2.865 2.865 2.936 2.865 3.041 429,192 2.9094 -6.15%
2008-01-15 0 5.200 5.200 5.300 5.120 5.500 123,500 648,620 5.2520 3.053 3.053 3.112 3.006 3.229 210,338 3.0837 -5.63%
2008-01-14 0 5.510 5.510 5.600 5.390 5.500 178,500 970,855 5.4390 3.235 3.235 3.288 3.165 3.229 304,011 3.1935 1.85%
2008-01-11 0 5.410 5.390 5.400 5.400 5.990 402,000 2,257,905 5.6167 3.176 3.165 3.171 3.171 3.517 684,663 3.2978 -8.31%
2008-01-10 0 5.900 5.800 5.900 5.800 5.960 194,000 1,141,665 5.8849 3.464 3.405 3.464 3.405 3.499 330,410 3.4553 1.72%
2008-01-09 0 5.800 5.750 5.840 5.710 6.000 814,000 4,788,865 5.8831 3.405 3.376 3.429 3.353 3.523 1,386,358 3.4543 -2.03%
2008-01-08 0 5.920 5.920 5.950 5.500 6.200 1,977,500 11,742,455 5.9380 3.476 3.476 3.494 3.229 3.640 3,367,965 3.4865 7.64%
2008-01-07 0 5.500 5.450 5.500 5.100 5.560 1,124,500 6,112,615 5.4359 3.229 3.200 3.229 2.994 3.265 1,915,184 3.1917 7.63%
2008-01-04 0 5.110 5.100 5.110 5.000 5.240 855,500 4,367,200 5.1049 3.000 2.994 3.000 2.936 3.077 1,457,039 2.9973 2.20%
2008-01-03 0 5.000 5.000 5.030 4.960 5.030 655,500 3,282,295 5.0073 2.936 2.936 2.953 2.912 2.953 1,116,410 2.9400 -0.60%
2008-01-02 0 5.030 5.020 5.030 5.000 5.100 847,000 4,244,960 5.0118 2.953 2.947 2.953 2.936 2.994 1,442,562 2.9427 0.60%
2007-12-31 0 5.000 5.000 5.020 4.980 5.080 86,000 431,005 5.0117 2.936 2.936 2.947 2.924 2.983 146,470 2.9426 -1.19%
2007-12-28 0 5.060 5.020 5.080 5.050 5.110 170,000 864,980 5.0881 2.971 2.947 2.983 2.965 3.000 289,534 2.9875 -0.98%
2007-12-27 0 5.110 5.080 5.110 5.080 5.160 100,000 511,645 5.1165 3.000 2.983 3.000 2.983 3.030 170,314 3.0041 -0.97%
2007-12-24 0 5.160 5.160 5.170 5.130 5.180 140,500 723,420 5.1489 3.030 3.030 3.036 3.012 3.041 239,292 3.0232 3.61%
2007-12-21 0 4.980 4.960 5.000 4.980 5.000 71,500 356,870 4.9912 2.924 2.912 2.936 2.924 2.936 121,775 2.9306 0.20%
2007-12-20 0 4.970 4.970 5.000 4.900 5.000 58,000 285,965 4.9304 2.918 2.918 2.936 2.877 2.936 98,782 2.8949 1.22%
2007-12-19 0 4.910 4.910 4.990 4.870 4.930 41,000 200,840 4.8985 2.883 2.883 2.930 2.859 2.895 69,829 2.8762 -1.80%
2007-12-18 0 5.000 5.000 5.050 4.870 5.040 135,500 669,770 4.9430 2.936 2.936 2.965 2.859 2.959 230,776 2.9023 1.01%
2007-12-17 0 4.950 4.950 5.080 4.920 5.080 73,500 364,530 4.9596 2.906 2.906 2.983 2.889 2.983 125,181 2.9120 -2.56%
2007-12-14 0 5.080 5.080 5.090 5.060 5.100 87,000 442,125 5.0819 2.983 2.983 2.989 2.971 2.994 148,173 2.9838 -0.20%
2007-12-13 0 5.090 5.050 5.090 5.050 5.200 267,000 1,371,695 5.1374 2.989 2.965 2.989 2.965 3.053 454,739 3.0164 -2.12%
2007-12-12 0 5.200 5.170 5.200 5.200 5.260 257,000 1,337,200 5.2031 3.053 3.036 3.053 3.053 3.088 437,708 3.0550 -1.70%
2007-12-11 0 5.290 5.280 5.290 5.260 5.350 298,500 1,585,220 5.3106 3.106 3.100 3.106 3.088 3.141 508,388 3.1181 0.76%
2007-12-10 0 5.250 5.230 5.250 5.020 5.500 317,000 1,664,745 5.2516 3.083 3.071 3.083 2.947 3.229 539,896 3.0835 5.00%
2007-12-07 0 5.000 4.990 5.000 5.000 5.150 310,000 1,575,745 5.0830 2.936 2.930 2.936 2.936 3.024 527,974 2.9845 -1.96%
2007-12-06 0 5.100 5.060 5.140 4.950 5.200 695,000 3,504,810 5.0429 2.994 2.971 3.018 2.906 3.053 1,183,684 2.9609 2.00%
2007-12-05 0 5.000 4.950 5.000 4.920 5.000 38,000 188,595 4.9630 2.936 2.906 2.936 2.889 2.936 64,719 2.9140 0.20%
2007-12-04 0 4.990 4.970 4.990 4.960 5.050 111,500 556,500 4.9910 2.930 2.918 2.930 2.912 2.965 189,900 2.9305 -0.99%
2007-12-03 0 5.040 5.010 5.040 5.000 5.060 243,000 1,226,625 5.0478 2.959 2.942 2.959 2.936 2.971 413,864 2.9638 -1.18%
2007-11-30 0 5.100 5.090 5.100 5.090 5.250 235,500 1,210,405 5.1397 2.994 2.989 2.994 2.989 3.083 401,090 3.0178 -2.86%
2007-11-29 0 5.250 5.250 5.300 5.250 5.340 684,000 3,596,270 5.2577 3.083 3.083 3.112 3.083 3.135 1,164,950 3.0871 0.77%
2007-11-28 0 5.210 5.200 5.210 5.050 5.290 248,500 1,302,390 5.2410 3.059 3.053 3.059 2.965 3.106 423,231 3.0773 0.00%
2007-11-27 0 5.210 5.210 5.700 5.000 5.500 33,500 177,785 5.3070 3.059 3.059 3.347 2.936 3.229 57,055 3.1160 -5.27%
2007-11-26 0 5.500 5.470 5.890 4.910 5.920 49,500 272,110 5.4972 3.229 3.212 3.458 2.883 3.476 84,306 3.2277 -4.68%
2007-11-23 0 5.770 5.770 5.780 5.760 5.780 23,500 135,735 5.7760 3.388 3.388 3.394 3.382 3.394 40,024 3.3914 0.17%
2007-11-22 0 5.760 5.760 5.770 5.550 5.780 35,000 197,050 5.6300 3.382 3.382 3.388 3.259 3.394 59,610 3.3057 -0.35%
2007-11-21 0 5.780 5.350 5.780 - - 0 0 - 3.394 3.141 3.394 - - 0 - -0.17%
2007-11-20 0 5.790 5.400 5.790 5.100 5.800 47,500 257,195 5.4146 3.400 3.171 3.400 2.994 3.405 80,899 3.1792 -0.86%
2007-11-19 0 5.840 5.840 5.850 5.700 5.850 64,000 368,505 5.7579 3.429 3.429 3.435 3.347 3.435 109,001 3.3807 0.00%
2007-11-16 0 5.840 5.840 5.850 5.610 5.650 34,500 194,485 5.6372 3.429 3.429 3.435 3.294 3.317 58,758 3.3099 -0.17%
2007-11-15 0 5.850 5.750 5.850 5.850 5.850 12,000 70,200 5.8500 3.435 3.376 3.435 3.435 3.435 20,438 3.4348 0.00%
2007-11-14 0 5.850 5.800 5.850 5.590 5.850 36,500 208,010 5.6989 3.435 3.405 3.435 3.282 3.435 62,165 3.3461 2.63%
2007-11-13 0 5.700 5.700 5.840 5.670 5.720 23,000 131,090 5.6996 3.347 3.347 3.429 3.329 3.358 39,172 3.3465 -3.06%
2007-11-12 0 5.880 5.880 5.900 5.750 5.880 2,500 14,570 5.8280 3.452 3.452 3.464 3.376 3.452 4,258 3.4219 -0.34%
2007-11-09 0 5.900 5.800 5.900 5.890 5.940 20,000 118,235 5.9118 3.464 3.405 3.464 3.458 3.488 34,063 3.4711 -0.67%
2007-11-08 0 5.940 5.940 5.950 5.750 6.000 113,500 664,735 5.8567 3.488 3.488 3.494 3.376 3.523 193,307 3.4388 -1.00%
2007-11-07 0 6.000 5.960 6.000 5.850 6.080 110,500 660,835 5.9804 3.523 3.499 3.523 3.435 3.570 188,197 3.5114 0.00%
2007-11-06 0 6.000 5.920 6.000 5.950 6.080 139,500 837,465 6.0033 3.523 3.476 3.523 3.494 3.570 237,588 3.5249 -1.32%
2007-11-05 0 6.080 6.060 6.190 6.080 6.200 46,000 282,540 6.1422 3.570 3.558 3.634 3.570 3.640 78,345 3.6064 -1.94%
2007-11-02 0 6.200 6.200 6.230 6.100 6.230 42,000 260,395 6.1999 3.640 3.640 3.658 3.582 3.658 71,532 3.6403 -0.32%
2007-11-01 0 6.220 6.220 6.230 6.100 6.280 254,500 1,582,490 6.2180 3.652 3.652 3.658 3.582 3.687 433,450 3.6509 0.32%
2007-10-31 0 6.200 6.200 6.220 6.100 6.200 48,500 298,560 6.1559 3.640 3.640 3.652 3.582 3.640 82,602 3.6144 0.00%
2007-10-30 0 6.200 6.200 6.210 6.060 6.200 28,500 174,160 6.1109 3.640 3.640 3.646 3.558 3.640 48,540 3.5880 0.00%
2007-10-29 0 6.200 6.190 6.200 6.050 6.280 60,000 367,625 6.1271 3.640 3.634 3.640 3.552 3.687 102,189 3.5975 -0.32%
2007-10-26 0 6.220 6.220 6.250 6.150 6.280 63,000 389,205 6.1779 3.652 3.652 3.670 3.611 3.687 107,298 3.6273 -1.27%
2007-10-25 0 6.300 6.260 6.300 6.220 6.380 34,000 214,580 6.3112 3.699 3.676 3.699 3.652 3.746 57,907 3.7056 -1.41%
2007-10-24 0 6.390 6.390 6.400 6.200 6.690 59,500 373,480 6.2770 3.752 3.752 3.758 3.640 3.928 101,337 3.6855 -3.33%
2007-10-23 0 6.610 6.610 6.620 6.450 6.650 61,000 404,500 6.6311 3.881 3.881 3.887 3.787 3.905 103,892 3.8935 -0.60%
2007-10-22 0 6.650 6.050 6.850 6.480 6.650 21,000 138,150 6.5786 3.905 3.552 4.022 3.805 3.905 35,766 3.8626 2.62%
2007-10-18 0 6.480 6.280 6.490 6.350 6.700 216,000 1,401,395 6.4879 3.805 3.687 3.811 3.728 3.934 367,879 3.8094 -0.31%
2007-10-17 0 6.500 6.430 6.500 6.450 6.700 202,500 1,319,875 6.5179 3.816 3.775 3.816 3.787 3.934 344,886 3.8270 -2.99%
2007-10-16 0 6.700 6.660 6.700 6.680 6.900 126,500 853,980 6.7508 3.934 3.910 3.934 3.922 4.051 215,448 3.9637 -0.74%
2007-10-15 0 6.750 6.630 6.750 6.600 6.900 79,000 531,065 6.7223 3.963 3.893 3.963 3.875 4.051 134,548 3.9470 0.75%
2007-10-12 0 6.700 6.630 6.700 6.600 6.750 329,000 2,180,480 6.6276 3.934 3.893 3.934 3.875 3.963 560,334 3.8914 -2.90%
2007-10-11 0 6.900 6.760 6.900 6.770 6.940 65,500 444,760 6.7902 4.051 3.969 4.051 3.975 4.075 111,556 3.9869 -0.43%
2007-10-10 0 6.930 6.930 6.940 6.900 6.930 20,000 138,030 6.9015 4.069 4.069 4.075 4.051 4.069 34,063 4.0522 0.43%
2007-10-09 0 6.900 6.900 6.920 6.900 6.920 20,500 141,640 6.9093 4.051 4.051 4.063 4.051 4.063 34,914 4.0568 -0.29%
2007-10-08 0 6.920 6.920 6.950 6.800 6.950 28,000 193,260 6.9021 4.063 4.063 4.081 3.993 4.081 47,688 4.0526 0.29%
2007-10-05 0 6.900 6.900 6.990 6.760 6.990 22,500 154,695 6.8753 4.051 4.051 4.104 3.969 4.104 38,321 4.0369 0.00%
2007-10-04 0 6.900 6.830 6.950 6.760 6.950 16,000 109,765 6.8603 4.051 4.010 4.081 3.969 4.081 27,250 4.0280 0.00%
2007-10-03 0 6.900 6.870 7.000 6.850 7.020 286,000 1,993,845 6.9715 4.051 4.034 4.110 4.022 4.122 487,099 4.0933 -1.43%
2007-10-02 0 7.000 6.940 7.000 6.920 7.000 55,000 384,480 6.9905 4.110 4.075 4.110 4.063 4.110 93,673 4.1045 1.01%
2007-09-28 0 6.930 6.850 6.930 6.800 7.000 90,000 619,290 6.8810 4.069 4.022 4.069 3.993 4.110 153,283 4.0402 -1.00%
2007-09-27 0 7.000 6.980 7.000 7.000 7.300 179,000 1,253,750 7.0042 4.110 4.098 4.110 4.110 4.286 304,863 4.1125 -0.71%
2007-09-25 0 7.050 7.010 7.050 7.000 7.100 134,500 948,130 7.0493 4.139 4.116 4.139 4.110 4.169 229,073 4.1390 -3.42%
2007-09-24 0 7.300 7.150 7.300 7.000 7.300 140,500 989,545 7.0430 4.286 4.198 4.286 4.110 4.286 239,292 4.1353 3.55%
2007-09-21 0 7.050 7.040 7.050 7.000 7.500 186,000 1,310,860 7.0476 4.139 4.134 4.139 4.110 4.404 316,785 4.1380 0.43%
2007-09-20 0 7.020 7.010 7.030 7.000 7.100 105,000 738,270 7.0311 4.122 4.116 4.128 4.110 4.169 178,830 4.1283 -1.13%
2007-09-19 0 7.100 7.020 7.100 7.020 7.150 84,500 602,730 7.1329 4.169 4.122 4.169 4.122 4.198 143,916 4.1881 0.00%
2007-09-18 0 7.100 7.020 7.150 7.010 7.100 45,500 321,075 7.0566 4.169 4.122 4.198 4.116 4.169 77,493 4.1433 1.14%
2007-09-17 0 7.020 7.020 7.090 7.000 7.030 15,500 108,720 7.0142 4.122 4.122 4.163 4.110 4.128 26,399 4.1184 1.01%
2007-09-14 0 6.950 6.950 7.000 6.910 6.950 13,000 90,250 6.9423 4.081 4.081 4.110 4.057 4.081 22,141 4.0762 0.58%
2007-09-13 0 6.910 6.910 7.000 6.900 7.000 5,500 38,450 6.9909 4.057 4.057 4.110 4.051 4.110 9,367 4.1047 -1.29%
2007-09-12 0 7.000 7.000 7.100 6.900 7.150 36,800 260,710 7.0845 4.110 4.110 4.169 4.051 4.198 62,676 4.1597 0.00%
2007-09-11 0 7.000 6.900 7.120 7.000 7.000 41,000 287,000 7.0000 4.110 4.051 4.181 4.110 4.110 69,829 4.1100 0.00%
2007-09-10 0 7.000 7.000 7.050 6.900 7.060 12,500 87,780 7.0224 4.110 4.110 4.139 4.051 4.145 21,289 4.1232 -0.85%
2007-09-07 0 7.060 7.060 7.280 7.000 7.300 64,500 461,960 7.1622 4.145 4.145 4.274 4.110 4.286 109,853 4.2053 -1.94%
2007-09-06 0 7.200 7.160 7.200 7.000 7.200 44,500 313,340 7.0413 4.227 4.204 4.227 4.110 4.227 75,790 4.1343 0.14%
2007-09-05 0 7.190 7.190 7.300 7.180 7.400 60,000 434,665 7.2444 4.222 4.222 4.286 4.216 4.345 102,189 4.2536 -1.78%
2007-09-04 0 7.320 7.320 7.500 7.200 7.800 62,500 462,225 7.3956 4.298 4.298 4.404 4.227 4.580 106,446 4.3423 -6.15%
2007-09-03 0 7.800 7.520 7.800 7.400 7.800 77,000 579,600 7.5273 4.580 4.415 4.580 4.345 4.580 131,142 4.4196 6.12%
2007-08-31 0 7.350 7.350 7.400 7.060 7.380 30,500 221,485 7.2618 4.316 4.316 4.345 4.145 4.333 51,946 4.2638 4.11%
2007-08-30 0 7.060 7.060 7.100 7.030 7.200 45,000 317,030 7.0451 4.145 4.145 4.169 4.128 4.227 76,641 4.1365 0.00%
2007-08-29 0 7.060 7.030 7.300 6.980 7.100 23,500 166,045 7.0657 4.145 4.128 4.286 4.098 4.169 40,024 4.1487 0.14%
2007-08-28 0 7.050 7.050 7.150 6.900 7.250 281,500 1,991,635 7.0751 4.139 4.139 4.198 4.051 4.257 479,435 4.1541 0.86%
2007-08-27 0 6.990 6.990 7.000 6.860 7.050 158,000 1,107,610 7.0102 4.104 4.104 4.110 4.028 4.139 269,097 4.1160 -0.14%
2007-08-24 0 7.000 6.950 7.000 7.000 7.000 89,000 623,000 7.0000 4.110 4.081 4.110 4.110 4.110 151,580 4.1100 1.45%
2007-08-23 0 6.900 6.850 7.000 6.820 7.050 92,000 641,785 6.9759 4.051 4.022 4.110 4.004 4.139 156,689 4.0959 -1.43%
2007-08-22 0 7.000 6.820 7.000 6.900 7.000 13,000 90,850 6.9885 4.110 4.004 4.110 4.051 4.110 22,141 4.1033 0.57%
2007-08-21 0 6.960 6.960 7.000 6.950 7.180 55,500 389,015 7.0093 4.087 4.087 4.110 4.081 4.216 94,524 4.1155 -1.97%
2007-08-20 0 7.100 7.000 7.300 7.100 7.310 33,000 240,120 7.2764 4.169 4.110 4.286 4.169 4.292 56,204 4.2723 4.41%
2007-08-17 0 6.800 6.660 6.800 6.600 7.000 103,000 692,620 6.7245 3.993 3.910 3.993 3.875 4.110 175,424 3.9483 -4.90%
2007-08-16 0 7.150 7.030 7.190 6.950 7.380 243,500 1,713,390 7.0365 4.198 4.128 4.222 4.081 4.333 414,715 4.1315 -0.83%
2007-08-15 0 7.210 7.200 7.300 7.170 7.400 93,000 670,025 7.2046 4.233 4.227 4.286 4.210 4.345 158,392 4.2302 -1.23%
2007-08-14 0 7.300 7.300 7.490 7.250 7.300 179,500 1,305,770 7.2745 4.286 4.286 4.398 4.257 4.286 305,714 4.2712 -1.48%
2007-08-13 0 7.410 7.410 7.450 7.410 7.510 37,000 276,265 7.4666 4.351 4.351 4.374 4.351 4.409 63,016 4.3840 -1.20%
2007-08-10 0 7.500 7.500 7.570 7.500 7.650 42,000 319,575 7.6089 4.404 4.404 4.445 4.404 4.492 71,532 4.4676 -3.47%
2007-08-09 0 7.770 7.700 7.790 7.720 7.810 254,500 1,976,510 7.7662 4.562 4.521 4.574 4.533 4.586 433,450 4.5600 0.26%
2007-08-08 0 7.750 7.750 7.800 7.690 7.800 70,500 547,555 7.7667 4.550 4.550 4.580 4.515 4.580 120,072 4.5602 -0.64%
2007-08-07 0 7.800 7.780 8.250 7.800 7.810 15,000 117,020 7.8013 4.580 4.568 4.844 4.580 4.586 25,547 4.5806 0.00%
2007-08-06 0 7.800 7.700 7.850 7.800 8.000 64,000 503,520 7.8675 4.580 4.521 4.609 4.580 4.697 109,001 4.6194 -2.62%
2007-08-03 0 8.010 8.000 8.150 8.000 8.060 42,000 336,825 8.0196 4.703 4.697 4.785 4.697 4.732 71,532 4.7087 -0.50%
2007-08-02 0 8.050 8.010 8.050 8.000 8.250 84,500 685,480 8.1122 4.727 4.703 4.727 4.697 4.844 143,916 4.7631 -1.11%
2007-08-01 0 8.140 8.160 8.180 8.090 8.180 26,500 215,545 8.1338 4.779 4.791 4.803 4.750 4.803 45,133 4.7757 -2.86%
2007-07-31 0 8.380 8.350 8.400 8.050 8.380 89,500 733,995 8.2011 4.920 4.903 4.932 4.727 4.920 152,431 4.8153 1.21%
2007-07-30 0 8.280 8.180 8.280 8.140 8.280 43,000 352,815 8.2050 4.862 4.803 4.862 4.779 4.862 73,235 4.8176 1.35%
2007-07-27 0 8.170 8.160 8.260 8.130 8.280 30,000 244,810 8.1603 4.797 4.791 4.850 4.774 4.862 51,094 4.7913 -1.33%
2007-07-26 0 8.280 8.280 8.300 8.200 8.300 6,000 49,700 8.2833 4.862 4.862 4.873 4.815 4.873 10,219 4.8636 0.49%
2007-07-25 0 8.240 8.240 8.300 8.220 8.250 38,000 313,095 8.2393 4.838 4.838 4.873 4.826 4.844 64,719 4.8377 0.37%
2007-07-24 0 8.210 8.210 8.250 8.200 8.350 26,000 215,145 8.2748 4.821 4.821 4.844 4.815 4.903 44,282 4.8586 -1.08%
2007-07-23 0 8.300 8.200 8.350 8.250 8.300 44,500 368,800 8.2876 4.873 4.815 4.903 4.844 4.873 75,790 4.8661 0.00%
2007-07-20 0 8.300 8.230 8.400 8.200 8.350 69,000 566,305 8.2073 4.873 4.832 4.932 4.815 4.903 117,517 4.8189 0.00%
2007-07-19 0 8.300 8.300 8.440 8.300 8.300 43,500 361,045 8.2999 4.873 4.873 4.956 4.873 4.873 74,087 4.8733 -0.36%
2007-07-18 0 8.330 8.330 8.390 8.300 8.360 50,000 416,330 8.3266 4.891 4.891 4.926 4.873 4.909 85,157 4.8890 0.36%
2007-07-17 0 8.300 8.300 8.360 8.300 8.300 7,500 62,250 8.3000 4.873 4.873 4.909 4.873 4.873 12,774 4.8733 0.00%
2007-07-16 0 8.300 8.300 8.360 8.300 8.360 42,000 349,935 8.3318 4.873 4.873 4.909 4.873 4.909 71,532 4.8920 -0.24%
2007-07-13 0 8.320 8.310 8.370 8.310 8.380 49,000 408,395 8.3346 4.885 4.879 4.914 4.879 4.920 83,454 4.8937 -0.72%
2007-07-12 0 8.380 8.380 8.450 8.350 8.480 79,000 663,395 8.3974 4.920 4.920 4.961 4.903 4.979 134,548 4.9305 -0.83%
2007-07-11 0 8.450 8.430 8.470 8.410 8.470 95,000 802,980 8.4524 4.961 4.950 4.973 4.938 4.973 161,799 4.9628 0.60%
2007-07-10 0 8.400 8.400 8.460 8.400 8.460 45,000 380,410 8.4536 4.932 4.932 4.967 4.932 4.967 76,641 4.9635 -0.59%
2007-07-09 0 8.450 8.400 8.450 8.350 8.450 37,000 310,300 8.3865 4.961 4.932 4.961 4.903 4.961 63,016 4.9241 0.60%
2007-07-06 0 8.400 8.400 8.450 8.360 8.450 47,500 400,445 8.4304 4.932 4.932 4.961 4.909 4.961 80,899 4.9499 -0.59%
2007-07-05 0 8.450 8.380 8.450 8.400 8.500 104,000 877,620 8.4387 4.961 4.920 4.961 4.932 4.991 177,127 4.9548 0.60%
2007-07-04 0 8.400 8.360 8.400 8.350 8.650 65,000 546,915 8.4141 4.932 4.909 4.932 4.903 5.079 110,704 4.9403 0.48%
2007-07-03 0 8.360 8.360 8.400 8.360 8.450 57,000 480,160 8.4239 4.909 4.909 4.932 4.909 4.961 97,079 4.9461 -1.65%
2007-06-29 0 8.500 8.460 8.600 8.300 8.600 88,000 745,185 8.4680 4.991 4.967 5.049 4.873 5.049 149,877 4.9720 -2.30%
2007-06-28 0 8.700 8.600 8.700 8.600 8.800 41,500 361,300 8.7060 5.108 5.049 5.108 5.049 5.167 70,680 5.1117 -0.57%
2007-06-27 0 8.750 8.750 8.800 8.700 8.900 27,000 237,000 8.7778 5.138 5.138 5.167 5.108 5.226 45,985 5.1539 -1.69%
2007-06-26 0 8.900 8.800 9.000 8.800 8.900 43,000 378,500 8.8023 5.226 5.167 5.284 5.167 5.226 73,235 5.1683 1.14%
2007-06-25 0 8.800 8.800 9.000 8.800 8.900 14,000 124,550 8.8964 5.167 5.167 5.284 5.167 5.226 23,844 5.2235 -1.12%
2007-06-22 0 8.900 8.850 9.000 8.900 9.000 29,500 263,200 8.9220 5.226 5.196 5.284 5.226 5.284 50,243 5.2386 -1.11%
2007-06-21 0 9.000 8.990 9.050 8.950 9.010 136,000 1,223,305 8.9949 5.284 5.278 5.314 5.255 5.290 231,627 5.2813 0.11%
2007-06-20 0 8.990 8.970 9.000 8.950 9.000 90,000 808,880 8.9876 5.278 5.267 5.284 5.255 5.284 153,283 5.2770 -0.22%
2007-06-18 0 9.010 9.010 9.110 9.000 9.100 50,000 450,810 9.0162 5.290 5.290 5.349 5.284 5.343 85,157 5.2939 -0.99%
2007-06-15 0 9.100 9.030 9.100 9.100 9.140 11,000 100,140 9.1036 5.343 5.302 5.343 5.343 5.367 18,735 5.3452 0.00%
2007-06-14 0 9.100 9.100 9.140 9.000 9.150 69,500 629,310 9.0548 5.343 5.343 5.367 5.284 5.372 118,368 5.3165 -0.55%
2007-06-13 0 9.150 9.050 9.150 9.050 9.150 39,000 355,505 9.1155 5.372 5.314 5.372 5.314 5.372 66,423 5.3522 0.00%
2007-06-12 0 9.150 9.110 9.150 9.100 9.150 49,000 447,895 9.1407 5.372 5.349 5.372 5.343 5.372 83,454 5.3670 0.00%
2007-06-11 0 9.150 9.090 9.150 9.060 9.250 145,000 1,320,010 9.1035 5.372 5.337 5.372 5.320 5.431 246,956 5.3451 1.55%
2007-06-08 0 9.010 9.010 9.100 9.000 9.150 42,500 383,475 9.0229 5.290 5.290 5.343 5.284 5.372 72,384 5.2978 -0.99%
2007-06-07 0 9.100 9.010 9.100 9.000 9.190 81,500 738,975 9.0672 5.343 5.290 5.343 5.284 5.396 138,806 5.3238 -0.22%
2007-06-06 0 9.120 9.100 9.180 9.100 9.150 114,000 1,040,320 9.1256 5.355 5.343 5.390 5.343 5.372 194,158 5.3581 0.00%
2007-06-05 0 9.120 9.120 9.180 9.120 9.190 136,000 1,244,490 9.1507 5.355 5.355 5.390 5.355 5.396 231,627 5.3728 -0.55%
2007-06-04 0 9.170 9.170 9.180 9.170 9.200 80,500 739,720 9.1891 5.384 5.384 5.390 5.384 5.402 137,103 5.3954 -0.11%
2007-06-01 0 9.180 9.150 9.180 9.110 9.180 91,500 839,180 9.1714 5.390 5.372 5.390 5.349 5.390 155,838 5.3850 0.77%
2007-05-31 0 9.110 9.110 9.180 9.080 9.160 37,500 341,325 9.1020 5.349 5.349 5.390 5.331 5.378 63,868 5.3442 -0.44%
2007-05-30 0 9.150 9.050 9.150 9.000 9.180 221,500 2,015,690 9.1002 5.372 5.314 5.372 5.284 5.390 377,246 5.3432 -0.22%
2007-05-29 0 9.170 9.150 9.240 9.150 9.300 77,000 708,520 9.2016 5.384 5.372 5.425 5.372 5.460 131,142 5.4027 0.22%
2007-05-28 0 9.150 9.120 9.150 8.990 9.200 225,000 2,045,295 9.0902 5.372 5.355 5.372 5.278 5.402 383,207 5.3373 1.78%
2007-05-25 0 8.990 8.900 8.990 8.900 9.000 34,500 308,130 8.9313 5.278 5.226 5.278 5.226 5.284 58,758 5.2440 -0.88%
2007-05-23 0 9.070 9.000 9.100 9.070 9.120 215,500 1,960,305 9.0965 5.325 5.284 5.343 5.325 5.355 367,027 5.3410 -0.11%
2007-05-22 0 9.080 8.900 9.080 8.800 9.080 75,500 675,400 8.9457 5.331 5.226 5.331 5.167 5.331 128,587 5.2525 2.60%
2007-05-21 0 8.850 8.800 8.850 8.850 8.860 62,500 553,135 8.8502 5.196 5.167 5.196 5.196 5.202 106,446 5.1964 0.00%
2007-05-18 0 8.850 8.700 8.850 8.850 9.080 62,500 559,725 8.9556 5.196 5.108 5.196 5.196 5.331 106,446 5.2583 0.61%
2007-05-17 0 9.000 8.900 9.050 9.000 9.020 126,000 1,134,200 9.0016 5.165 5.107 5.194 5.165 5.176 219,561 5.1658 0.00%
2007-05-16 0 9.000 8.850 9.000 8.850 9.000 105,500 949,135 8.9965 5.165 5.079 5.165 5.079 5.165 183,839 5.1629 1.47%
2007-05-15 0 8.870 8.870 9.020 8.850 9.080 87,000 783,865 9.0099 5.090 5.090 5.176 5.079 5.211 151,602 5.1706 -1.44%
2007-05-14 0 9.000 8.880 9.000 8.900 9.350 166,500 1,499,335 9.0050 5.165 5.096 5.165 5.107 5.366 290,134 5.1677 0.11%
2007-05-11 0 8.990 8.800 8.990 8.700 8.990 62,500 552,425 8.8388 5.159 5.050 5.159 4.993 5.159 108,909 5.0723 2.63%
2007-05-10 0 8.760 8.750 8.800 8.760 8.820 93,000 818,360 8.7996 5.027 5.021 5.050 5.027 5.062 162,057 5.0498 -0.45%
2007-05-09 0 8.800 8.760 8.800 8.800 9.000 25,500 227,600 8.9255 5.050 5.027 5.050 5.050 5.165 44,435 5.1221 -0.23%
2007-05-08 0 8.820 8.800 9.000 8.820 8.820 9,500 83,790 8.8200 5.062 5.050 5.165 5.062 5.062 16,554 5.0616 -0.90%
2007-05-07 0 8.900 8.900 9.000 8.800 9.420 181,000 1,630,375 9.0076 5.107 5.107 5.165 5.050 5.406 315,401 5.1692 1.95%
2007-05-04 0 8.730 8.730 8.750 8.730 8.750 62,500 546,375 8.7420 5.010 5.010 5.021 5.010 5.021 108,909 5.0168 -0.23%
2007-05-03 0 8.750 8.730 8.750 8.730 8.750 12,500 109,325 8.7460 5.021 5.010 5.021 5.010 5.021 21,782 5.0191 -0.57%
2007-05-02 0 8.800 8.730 8.800 8.700 8.830 54,300 476,530 8.7759 5.050 5.010 5.050 4.993 5.067 94,620 5.0362 0.57%
2007-04-30 0 8.750 8.700 8.800 8.650 8.750 17,500 151,975 8.6843 5.021 4.993 5.050 4.964 5.021 30,495 4.9837 0.81%
2007-04-27 0 8.680 8.680 8.730 8.680 8.800 98,500 859,810 8.7290 4.981 4.981 5.010 4.981 5.050 171,641 5.0094 -1.36%
2007-04-26 0 8.800 8.740 8.800 8.780 8.840 75,500 664,340 8.7992 5.050 5.016 5.050 5.039 5.073 131,562 5.0496 0.23%
2007-04-25 0 8.780 8.700 8.780 8.670 8.780 31,500 275,080 8.7327 5.039 4.993 5.039 4.975 5.039 54,890 5.0115 1.27%
2007-04-24 0 8.670 8.670 8.790 8.650 8.790 42,000 365,100 8.6929 4.975 4.975 5.044 4.964 5.044 73,187 4.9886 0.23%
2007-04-23 0 8.650 8.650 8.700 8.600 8.850 91,000 788,760 8.6677 4.964 4.964 4.993 4.935 5.079 158,572 4.9742 -2.26%
2007-04-20 0 8.850 8.850 8.890 8.750 8.890 37,500 333,145 8.8839 5.079 5.079 5.102 5.021 5.102 65,346 5.0982 1.84%
2007-04-19 0 8.690 8.690 8.740 8.670 8.710 86,000 747,875 8.6962 4.987 4.987 5.016 4.975 4.998 149,859 4.9905 0.23%
2007-04-18 0 8.670 8.670 8.750 8.670 8.890 36,000 314,960 8.7489 4.975 4.975 5.021 4.975 5.102 62,732 5.0207 -0.80%
2007-04-17 0 8.740 8.730 8.850 8.580 8.740 73,600 640,220 8.6986 5.016 5.010 5.079 4.924 5.016 128,251 4.9919 2.22%
2007-04-16 0 8.550 8.550 8.700 8.520 8.530 40,000 340,900 8.5225 4.907 4.907 4.993 4.889 4.895 69,702 4.8908 0.35%
2007-04-13 0 8.520 8.440 8.540 8.320 8.740 135,000 1,153,680 8.5458 4.889 4.843 4.901 4.775 5.016 235,244 4.9042 -2.07%
2007-04-12 0 8.700 8.700 8.970 8.700 9.000 15,000 132,700 8.8467 4.993 4.993 5.148 4.993 5.165 26,138 5.0769 -3.87%
2007-04-11 0 9.050 8.700 9.050 9.050 9.060 33,000 298,970 9.0597 5.194 4.993 5.194 5.194 5.199 57,504 5.1991 -0.11%
2007-04-10 0 9.060 9.000 9.060 9.060 9.090 14,600 132,313 9.0625 5.199 5.165 5.199 5.199 5.217 25,441 5.2007 -0.33%
2007-04-04 0 9.090 9.090 9.120 9.050 9.110 267,000 2,425,555 9.0845 5.217 5.217 5.234 5.194 5.228 465,260 5.2133 0.11%
2007-04-03 0 9.080 9.050 9.080 8.750 9.100 464,500 4,154,710 8.9445 5.211 5.194 5.211 5.021 5.222 809,413 5.1330 4.37%
2007-04-02 0 8.700 8.600 8.760 8.600 8.800 13,000 112,930 8.6869 4.993 4.935 5.027 4.935 5.050 22,653 4.9852 -1.14%
2007-03-30 0 8.800 8.700 8.800 - - 0 0 - 5.050 4.993 5.050 - - 0 - -0.90%
2007-03-29 0 8.880 8.880 8.980 8.800 9.100 50,500 448,915 8.8894 5.096 5.096 5.153 5.050 5.222 87,999 5.1014 2.07%
2007-03-28 0 8.700 8.700 8.800 8.550 8.800 182,500 1,586,750 8.6945 4.993 4.993 5.050 4.907 5.050 318,015 4.9895 1.75%
2007-03-27 0 8.550 8.530 8.630 8.500 8.550 5,500 47,000 8.5455 4.907 4.895 4.953 4.878 4.907 9,584 4.9040 -0.93%
2007-03-26 0 8.630 8.500 8.630 8.500 8.630 44,500 379,855 8.5361 4.953 4.878 4.953 4.878 4.953 77,543 4.8986 0.00%
2007-03-23 0 8.630 8.470 8.640 8.450 8.690 23,500 200,635 8.5377 4.953 4.861 4.958 4.849 4.987 40,950 4.8995 1.53%
2007-03-22 0 8.500 8.500 8.600 8.450 8.500 2,297,902 19,418,995 8.4507 4.878 4.878 4.935 4.849 4.878 4,004,203 4.8497 0.59%
2007-03-21 0 8.450 8.400 8.500 8.450 8.450 217,000 1,833,650 8.4500 4.849 4.821 4.878 4.849 4.849 378,133 4.8492 0.00%
2007-03-20 0 8.450 8.320 8.450 8.250 8.490 1,012,000 8,451,470 8.3513 4.849 4.775 4.849 4.734 4.872 1,763,458 4.7926 1.81%
2007-03-19 0 8.300 8.300 8.550 8.300 8.400 12,500 104,000 8.3200 4.763 4.763 4.907 4.763 4.821 21,782 4.7746 -3.38%
2007-03-16 0 8.590 8.300 8.590 8.600 8.600 500 4,300 8.6000 4.930 4.763 4.930 4.935 4.935 871 4.9353 1.78%
2007-03-15 0 8.440 8.300 8.440 8.300 8.440 9,500 79,060 8.3221 4.843 4.763 4.843 4.763 4.843 16,554 4.7758 1.69%
2007-03-14 0 8.300 8.300 8.400 8.300 8.450 45,400 380,940 8.3907 4.763 4.763 4.821 4.763 4.849 79,112 4.8152 -1.89%
2007-03-13 0 8.460 8.460 8.500 8.460 8.700 37,000 314,630 8.5035 4.855 4.855 4.878 4.855 4.993 64,474 4.8799 -1.63%
2007-03-12 0 8.600 8.500 8.600 8.490 8.600 9,500 80,820 8.5074 4.935 4.878 4.935 4.872 4.935 16,554 4.8821 -1.04%
2007-03-09 0 8.690 8.270 8.690 8.250 8.700 44,000 366,955 8.3399 4.987 4.746 4.987 4.734 4.993 76,672 4.7860 3.70%
2007-03-08 0 8.380 8.350 8.380 8.300 8.380 10,000 83,360 8.3360 4.809 4.792 4.809 4.763 4.809 17,425 4.7838 1.33%
2007-03-07 0 8.270 8.260 8.390 8.270 8.400 23,000 191,880 8.3426 4.746 4.740 4.815 4.746 4.821 40,079 4.7876 -1.55%
2007-03-06 0 8.400 8.350 8.400 8.250 8.500 153,000 1,266,675 8.2789 4.821 4.792 4.821 4.734 4.878 266,610 4.7510 1.08%
2007-03-05 0 8.310 8.310 8.400 8.160 8.470 185,000 1,521,410 8.2238 4.769 4.769 4.821 4.683 4.861 322,371 4.7194 -2.35%
2007-03-02 0 8.510 8.510 8.600 8.510 8.700 125,000 1,073,760 8.5901 4.884 4.884 4.935 4.884 4.993 217,818 4.9296 -1.62%
2007-03-01 0 8.650 8.530 8.650 8.600 8.680 57,000 491,040 8.6147 4.964 4.895 4.964 4.935 4.981 99,325 4.9438 -0.35%
2007-02-28 0 8.680 8.650 8.680 8.400 8.780 118,500 1,014,565 8.5617 4.981 4.964 4.981 4.821 5.039 206,492 4.9133 -1.36%
2007-02-27 0 8.800 8.780 8.800 8.800 9.040 398,500 3,553,570 8.9174 5.050 5.039 5.050 5.050 5.188 694,405 5.1174 0.00%
2007-02-26 0 8.800 8.800 9.000 8.700 9.100 1,266,000 11,112,075 8.7773 5.050 5.050 5.165 4.993 5.222 2,206,065 5.0371 0.23%
2007-02-23 0 8.780 8.710 8.780 8.690 8.800 324,000 2,823,360 8.7141 5.039 4.998 5.039 4.987 5.050 564,585 5.0008 0.57%
2007-02-22 0 8.730 8.690 8.740 8.700 8.800 158,000 1,376,990 8.7151 5.010 4.987 5.016 4.993 5.050 275,322 5.0014 0.81%
2007-02-21 0 8.660 8.650 8.660 8.640 8.800 204,000 1,765,135 8.6526 4.970 4.964 4.970 4.958 5.050 355,480 4.9655 -0.46%
2007-02-16 0 8.700 8.640 8.700 8.620 8.780 73,500 639,525 8.7010 4.993 4.958 4.993 4.947 5.039 128,077 4.9933 0.00%
2007-02-15 0 8.700 8.600 8.700 8.600 8.700 72,000 620,300 8.6153 4.993 4.935 4.993 4.935 4.993 125,463 4.9441 0.58%
2007-02-14 0 8.650 8.600 8.650 8.650 8.750 74,500 647,735 8.6944 4.964 4.935 4.964 4.964 5.021 129,820 4.9895 -0.57%
2007-02-13 0 8.700 8.690 8.700 8.700 8.800 55,500 483,035 8.7033 4.993 4.987 4.993 4.993 5.050 96,711 4.9946 -0.80%
2007-02-12 0 8.770 8.700 8.770 8.690 8.800 56,000 488,790 8.7284 5.033 4.993 5.033 4.987 5.050 97,583 5.0090 0.69%
2007-02-09 0 8.710 8.710 8.800 8.700 8.800 137,000 1,198,755 8.7500 4.998 4.998 5.050 4.993 5.050 238,729 5.0214 0.11%
2007-02-08 0 8.700 8.600 8.700 8.650 8.900 129,000 1,122,180 8.6991 4.993 4.935 4.993 4.964 5.107 224,789 4.9922 -0.57%
2007-02-07 0 8.750 8.700 8.900 8.750 8.750 5,000 43,750 8.7500 5.021 4.993 5.107 5.021 5.021 8,713 5.0214 0.00%
2007-02-06 0 8.750 8.750 8.880 8.700 8.930 74,500 659,565 8.8532 5.021 5.021 5.096 4.993 5.125 129,820 5.0806 1.51%
2007-02-05 0 8.620 8.620 8.800 8.620 8.700 86,500 748,410 8.6521 4.947 4.947 5.050 4.947 4.993 150,730 4.9652 -0.92%
2007-02-02 0 8.700 8.700 8.800 8.700 8.700 1,500 13,050 8.7000 4.993 4.993 5.050 4.993 4.993 2,614 4.9927 0.00%
2007-02-01 0 8.700 8.690 8.900 8.700 8.840 34,500 302,175 8.7587 4.993 4.987 5.107 4.993 5.073 60,118 5.0264 -1.58%
2007-01-31 0 8.840 8.810 8.840 8.850 9.000 44,000 391,875 8.9063 5.073 5.056 5.073 5.079 5.165 76,672 5.1111 -1.12%
2007-01-30 0 8.940 8.940 9.000 8.900 9.000 62,500 560,295 8.9647 5.130 5.130 5.165 5.107 5.165 108,909 5.1446 -0.11%
2007-01-29 0 8.950 8.800 8.950 8.900 9.010 68,000 606,980 8.9262 5.136 5.050 5.136 5.107 5.171 118,493 5.1225 0.56%
2007-01-26 0 8.900 8.850 8.950 8.850 8.980 142,000 1,267,605 8.9268 5.107 5.079 5.136 5.079 5.153 247,442 5.1228 -0.56%
2007-01-25 0 8.950 8.810 8.950 8.770 9.000 87,500 773,750 8.8429 5.136 5.056 5.136 5.033 5.165 152,473 5.0747 2.29%
2007-01-24 0 8.750 8.750 8.770 8.700 8.770 38,500 336,605 8.7430 5.021 5.021 5.033 4.993 5.033 67,088 5.0174 0.11%
2007-01-23 0 8.740 8.730 8.770 8.720 8.770 65,000 567,895 8.7368 5.016 5.010 5.033 5.004 5.033 113,266 5.0138 0.23%
2007-01-22 0 8.720 8.720 8.740 8.680 8.720 40,500 352,155 8.6952 5.004 5.004 5.016 4.981 5.004 70,573 4.9899 0.23%
2007-01-19 0 8.700 8.680 8.710 8.700 8.740 49,500 431,900 8.7253 4.993 4.981 4.998 4.993 5.016 86,256 5.0072 0.00%
2007-01-18 0 8.700 8.700 8.720 8.650 8.730 68,500 595,770 8.6974 4.993 4.993 5.004 4.964 5.010 119,364 4.9912 0.58%
2007-01-17 0 8.650 8.650 8.700 8.650 8.740 46,000 399,790 8.6911 4.964 4.964 4.993 4.964 5.016 80,157 4.9876 -1.03%
2007-01-16 0 8.740 8.700 8.740 8.600 8.740 102,500 885,180 8.6359 5.016 4.993 5.016 4.935 5.016 178,611 4.9559 1.63%
2007-01-15 0 8.600 8.600 8.750 8.600 8.750 22,000 190,625 8.6648 4.935 4.935 5.021 4.935 5.021 38,336 4.9725 -1.15%
2007-01-12 0 8.700 8.500 8.700 8.750 8.750 22,000 192,200 8.7364 4.993 4.878 4.993 5.021 5.021 38,336 5.0136 1.16%
2007-01-11 0 8.600 8.410 8.750 8.600 8.800 75,000 649,425 8.6590 4.935 4.826 5.021 4.935 5.050 130,691 4.9692 1.18%
2007-01-10 0 8.500 8.400 8.580 8.500 8.650 30,500 261,755 8.5821 4.878 4.821 4.924 4.878 4.964 53,148 4.9250 -1.85%
2007-01-09 0 8.660 8.650 8.800 8.660 8.800 13,500 116,980 8.6652 4.970 4.964 5.050 4.970 5.050 23,524 4.9727 0.23%
2007-01-08 0 8.640 8.600 8.670 8.600 8.700 57,000 491,630 8.6251 4.958 4.935 4.975 4.935 4.993 99,325 4.9497 -1.82%
2007-01-05 0 8.800 8.750 8.810 8.650 8.810 148,000 1,289,240 8.7111 5.050 5.021 5.056 4.964 5.056 257,897 4.9990 1.73%
2007-01-04 0 8.650 8.640 8.800 8.650 9.000 76,000 675,425 8.8872 4.964 4.958 5.050 4.964 5.165 132,434 5.1001 -2.81%
2007-01-03 0 8.900 8.800 8.940 8.690 8.910 213,000 1,866,040 8.7608 5.107 5.050 5.130 4.987 5.113 371,163 5.0276 4.34%
2007-01-02 0 8.530 8.530 8.680 8.350 8.680 131,000 1,113,185 8.4976 4.895 4.895 4.981 4.792 4.981 228,274 4.8765 2.77%
2006-12-29 0 8.300 8.300 8.490 8.250 8.500 31,000 258,195 8.3289 4.763 4.763 4.872 4.734 4.878 54,019 4.7797 -2.35%
2006-12-28 0 8.500 8.480 8.500 8.300 8.500 22,500 190,275 8.4567 4.878 4.866 4.878 4.763 4.878 39,207 4.8530 0.35%
2006-12-27 0 8.470 8.470 8.520 8.350 8.470 20,000 167,730 8.3865 4.861 4.861 4.889 4.792 4.861 34,851 4.8128 0.12%
2006-12-22 0 8.460 8.460 8.500 8.460 8.550 22,500 190,395 8.4620 4.855 4.855 4.878 4.855 4.907 39,207 4.8561 0.00%
2006-12-21 0 8.460 8.420 8.480 8.390 8.500 140,000 1,177,335 8.4095 4.855 4.832 4.866 4.815 4.878 243,957 4.8260 0.71%
2006-12-20 0 8.400 8.400 8.500 8.350 8.550 39,500 334,130 8.4590 4.821 4.821 4.878 4.792 4.907 68,831 4.8544 -1.18%
2006-12-19 0 8.500 8.350 8.500 8.450 8.600 50,000 425,995 8.5199 4.878 4.792 4.878 4.849 4.935 87,127 4.8893 -1.16%
2006-12-18 0 8.600 8.600 8.650 8.500 8.600 75,000 641,300 8.5507 4.935 4.935 4.964 4.878 4.935 130,691 4.9070 1.18%
2006-12-15 0 8.500 8.500 8.650 8.500 8.510 8,500 72,260 8.5012 4.878 4.878 4.964 4.878 4.884 14,812 4.8786 0.00%
2006-12-14 0 8.500 8.500 8.790 8.490 8.600 68,500 582,200 8.4993 4.878 4.878 5.044 4.872 4.935 119,364 4.8775 0.24%
2006-12-13 0 8.480 8.480 8.500 8.450 8.600 93,400 792,948 8.4898 4.866 4.866 4.878 4.849 4.935 162,754 4.8721 -0.35%
2006-12-12 0 8.510 8.510 8.650 8.510 8.600 63,000 538,040 8.5403 4.884 4.884 4.964 4.884 4.935 109,780 4.9011 0.12%
2006-12-11 0 8.500 8.500 8.800 8.500 8.800 72,000 619,870 8.6093 4.878 4.878 5.050 4.878 5.050 125,463 4.9406 -0.12%
2006-12-08 0 8.510 8.500 8.600 8.500 8.800 186,500 1,602,285 8.5913 4.884 4.878 4.935 4.878 5.050 324,985 4.9303 -4.38%
2006-12-07 0 8.900 8.900 8.950 8.690 8.810 327,500 2,862,680 8.7410 5.107 5.107 5.136 4.987 5.056 570,684 5.0162 2.42%
2006-12-06 0 8.690 8.610 8.690 8.600 8.700 39,500 341,495 8.6454 4.987 4.941 4.987 4.935 4.993 68,831 4.9614 0.93%
2006-12-05 0 8.610 8.600 8.690 8.610 8.690 5,500 47,415 8.6209 4.941 4.935 4.987 4.941 4.987 9,584 4.9473 -0.92%
2006-12-04 0 8.690 8.520 8.690 8.580 8.700 182,500 1,584,830 8.6840 4.987 4.889 4.987 4.924 4.993 318,015 4.9835 -0.11%
2006-12-01 0 8.700 8.600 8.700 8.600 8.740 63,500 552,505 8.7009 4.993 4.935 4.993 4.935 5.016 110,652 4.9932 -0.34%
2006-11-30 0 8.730 8.730 8.900 8.730 8.750 3,000 26,240 8.7467 5.010 5.010 5.107 5.010 5.021 5,228 5.0195 0.23%
2006-11-29 0 8.710 8.710 9.000 8.700 8.850 30,500 265,665 8.7103 4.998 4.998 5.165 4.993 5.079 53,148 4.9986 -1.02%
2006-11-28 0 8.800 8.800 8.850 8.800 9.020 17,000 150,385 8.8462 5.050 5.050 5.079 5.050 5.176 29,623 5.0766 -2.44%
2006-11-27 0 9.020 9.010 9.080 9.000 9.100 29,000 261,440 9.0152 5.176 5.171 5.211 5.165 5.222 50,534 5.1736 0.00%
2006-11-24 0 9.020 9.020 9.100 9.020 9.090 23,500 213,425 9.0819 5.176 5.176 5.222 5.176 5.217 40,950 5.2119 -0.33%
2006-11-23 0 9.050 9.020 9.070 9.000 9.090 25,000 226,275 9.0510 5.194 5.176 5.205 5.165 5.217 43,564 5.1941 2.14%
2006-11-22 0 8.860 8.820 8.860 8.820 8.860 13,000 114,920 8.8400 5.085 5.062 5.085 5.062 5.085 22,653 5.0730 0.45%
2006-11-21 0 8.820 8.720 8.850 8.720 8.820 8,500 74,700 8.7882 5.062 5.004 5.079 5.004 5.062 14,812 5.0433 1.15%
2006-11-20 0 8.720 8.720 8.800 8.700 8.800 15,000 130,915 8.7277 5.004 5.004 5.050 4.993 5.050 26,138 5.0086 -0.91%
2006-11-17 0 8.800 8.710 8.800 8.800 8.900 5,500 48,470 8.8127 5.050 4.998 5.050 5.050 5.107 9,584 5.0574 -0.23%
2006-11-16 0 8.820 8.820 8.900 8.800 8.820 5,500 48,500 8.8182 5.062 5.062 5.107 5.050 5.062 9,584 5.0605 0.00%
2006-11-15 0 8.820 8.820 8.900 8.820 8.900 11,500 101,470 8.8235 5.062 5.062 5.107 5.062 5.107 20,039 5.0636 0.23%
2006-11-14 0 8.800 8.800 8.880 8.800 8.900 11,000 97,050 8.8227 5.050 5.050 5.096 5.050 5.107 19,168 5.0631 -1.12%
2006-11-13 0 8.900 8.840 8.900 8.900 9.000 3,000 26,850 8.9500 5.107 5.073 5.107 5.107 5.165 5,228 5.1362 -1.11%
2006-11-10 0 9.000 8.840 9.040 8.830 9.000 13,500 119,615 8.8604 5.165 5.073 5.188 5.067 5.165 23,524 5.0847 1.93%
2006-11-09 0 8.830 8.830 9.380 8.780 8.820 62,500 550,895 8.8143 5.067 5.067 5.383 5.039 5.062 108,909 5.0583 0.23%
2006-11-08 0 8.810 8.810 9.000 8.810 9.400 37,000 333,235 9.0064 5.056 5.056 5.165 5.056 5.394 64,474 5.1685 -0.23%
2006-11-07 0 8.830 8.830 9.000 8.810 9.000 7,000 62,380 8.9114 5.067 5.067 5.165 5.056 5.165 12,198 5.1140 -1.89%
2006-11-06 0 9.000 8.990 9.390 9.000 9.400 19,500 180,050 9.2333 5.165 5.159 5.389 5.165 5.394 33,980 5.2988 0.00%
2006-11-03 0 9.000 9.000 9.290 9.000 9.000 7,000 63,000 9.0000 5.165 5.165 5.331 5.165 5.165 12,198 5.1649 -1.10%
2006-11-02 0 9.100 9.000 9.290 9.100 9.100 5,000 45,500 9.1000 5.222 5.165 5.331 5.222 5.222 8,713 5.2222 0.00%
2006-11-01 0 9.100 9.100 9.290 9.100 9.100 8,000 72,800 9.1000 5.222 5.222 5.331 5.222 5.222 13,940 5.2222 3.41%
2006-10-31 0 8.800 8.800 9.000 8.800 9.370 2,000 18,455 9.2275 5.050 5.050 5.165 5.050 5.377 3,485 5.2954 -6.08%
2006-10-27 0 9.370 8.900 9.370 8.980 9.380 4,000 36,720 9.1800 5.377 5.107 5.377 5.153 5.383 6,970 5.2681 4.34%
2006-10-26 0 8.980 8.900 8.980 8.900 9.000 7,000 62,750 8.9643 5.153 5.107 5.153 5.107 5.165 12,198 5.1444 -0.22%
2006-10-25 0 9.000 9.000 9.090 8.900 9.000 6,000 53,525 8.9208 5.165 5.165 5.217 5.107 5.165 10,455 5.1194 1.12%
2006-10-24 0 8.900 8.820 9.100 8.600 8.900 30,500 269,490 8.8357 5.107 5.062 5.222 4.935 5.107 53,148 5.0706 0.00%
2006-10-23 0 8.900 8.900 9.300 8.900 9.200 5,000 44,800 8.9600 5.107 5.107 5.337 5.107 5.280 8,713 5.1419 -3.26%
2006-10-20 0 9.200 8.500 9.200 9.220 9.360 32,000 298,065 9.3145 5.280 4.878 5.280 5.291 5.371 55,762 5.3454 -1.60%
2006-10-19 0 9.350 9.320 9.350 9.350 9.500 17,000 159,900 9.4059 5.366 5.348 5.366 5.366 5.452 29,623 5.3978 -1.58%
2006-10-18 0 9.500 9.500 - 9.350 9.550 18,000 169,330 9.4072 5.452 5.452 - 5.366 5.480 31,366 5.3985 -0.42%
2006-10-17 0 9.540 9.530 9.700 9.510 9.750 21,000 201,790 9.6090 5.475 5.469 5.567 5.458 5.595 36,593 5.5144 -2.05%
2006-10-16 0 9.740 9.740 9.750 9.740 9.850 7,000 68,545 9.7921 5.590 5.590 5.595 5.590 5.653 12,198 5.6194 -0.10%
2006-10-13 0 9.750 9.750 9.800 9.500 9.800 8,000 77,715 9.7144 5.595 5.595 5.624 5.452 5.624 13,940 5.5748 -0.51%
2006-10-12 0 9.800 9.800 9.900 9.800 9.900 5,000 49,100 9.8200 5.624 5.624 5.681 5.624 5.681 8,713 5.6354 0.00%
2006-10-11 0 9.800 9.800 9.900 9.800 9.900 3,500 34,550 9.8714 5.624 5.624 5.681 5.624 5.681 6,099 5.6649 -1.01%
2006-10-10 0 9.900 9.800 9.900 9.900 9.900 28,000 277,200 9.9000 5.681 5.624 5.681 5.681 5.681 48,791 5.6813 -1.00%
2006-10-09 0 10.00 9.800 10.00 10.00 10.00 500 5,000 10.000 5.739 5.624 5.739 5.739 5.739 871 5.7387 0.00%
2006-10-06 0 10.00 10.00 10.10 9.800 10.00 94,000 937,600 9.9745 5.739 5.739 5.796 5.624 5.739 163,799 5.7241 0.00%
2006-10-05 0 10.00 9.800 10.00 9.950 10.06 36,000 359,255 9.9793 5.739 5.624 5.739 5.710 5.773 62,732 5.7268 0.00%
2006-10-04 0 10.00 9.950 10.06 9.670 10.00 226,500 2,257,670 9.9676 5.739 5.710 5.773 5.549 5.739 394,687 5.7202 4.06%
2006-10-03 0 9.610 9.610 10.00 9.500 9.690 67,000 642,825 9.5944 5.515 5.515 5.739 5.452 5.561 116,751 5.5060 3.22%
2006-09-29 0 9.310 9.310 9.500 9.000 10.00 45,000 421,595 9.3688 5.343 5.343 5.452 5.165 5.739 78,415 5.3765 -6.81%
2006-09-28 0 9.990 9.710 9.990 9.900 10.00 12,500 124,830 9.9864 5.733 5.572 5.733 5.681 5.739 21,782 5.7309 0.00%
2006-09-27 0 9.990 9.910 9.990 9.990 10.04 24,500 244,995 9.9998 5.733 5.687 5.733 5.733 5.762 42,692 5.7386 0.00%
2006-09-26 0 9.990 9.950 9.990 9.990 10.00 28,500 284,785 9.9925 5.733 5.710 5.733 5.733 5.739 49,663 5.7344 0.00%
2006-09-25 0 9.990 9.860 9.990 9.950 9.990 24,000 239,320 9.9717 5.733 5.658 5.733 5.710 5.733 41,821 5.7225 0.40%
2006-09-22 0 9.950 9.880 9.950 9.950 10.00 21,000 209,600 9.9810 5.710 5.670 5.710 5.710 5.739 36,593 5.7278 -0.40%
2006-09-21 0 9.990 9.880 9.990 9.850 9.990 52,000 516,185 9.9266 5.733 5.670 5.733 5.653 5.733 90,612 5.6966 1.42%
2006-09-20 0 9.850 - 9.850 9.850 9.900 26,500 261,770 9.8781 5.653 - 5.653 5.653 5.681 46,178 5.6688 -0.40%
2006-09-19 0 9.890 9.560 9.890 9.540 9.900 41,500 403,670 9.7270 5.676 5.486 5.676 5.475 5.681 72,316 5.5821 2.06%
2006-09-18 0 9.690 9.500 9.800 9.690 9.700 6,000 58,150 9.6917 5.561 5.452 5.624 5.561 5.567 10,455 5.5618 -0.72%
2006-09-15 0 9.760 9.760 9.900 9.760 10.00 22,000 216,660 9.8482 5.601 5.601 5.681 5.601 5.739 38,336 5.6516 -2.40%
2006-09-14 0 10.00 9.960 10.00 10.00 10.20 37,000 374,960 10.134 5.739 5.716 5.739 5.739 5.853 64,474 5.8157 0.00%
2006-09-13 0 10.00 9.990 10.00 9.990 10.08 3,000 30,105 10.035 5.739 5.733 5.739 5.733 5.785 5,228 5.7588 0.50%
2006-09-12 0 9.950 9.890 9.950 9.950 10.10 26,000 260,980 10.038 5.710 5.676 5.710 5.710 5.796 45,306 5.7604 -0.50%
2006-09-11 0 10.00 9.890 10.08 9.890 10.10 23,500 235,685 10.029 5.739 5.676 5.785 5.676 5.796 40,950 5.7555 1.11%
2006-09-08 0 9.890 9.890 9.930 9.850 9.930 20,000 197,450 9.8725 5.676 5.676 5.699 5.653 5.699 34,851 5.6656 0.71%
2006-09-07 0 9.820 9.820 9.890 9.790 9.880 27,000 266,270 9.8619 5.635 5.635 5.676 5.618 5.670 47,049 5.6594 0.31%
2006-09-06 0 9.790 9.790 9.850 9.790 9.850 9,500 93,395 9.8311 5.618 5.618 5.653 5.618 5.653 16,554 5.6418 -0.10%
2006-09-05 0 9.800 9.800 9.850 9.600 9.800 3,500 34,100 9.7429 5.624 5.624 5.653 5.509 5.624 6,099 5.5912 -0.51%
2006-09-04 0 9.850 9.810 9.850 9.810 9.900 9,500 93,560 9.8484 5.653 5.630 5.653 5.630 5.681 16,554 5.6517 0.51%
2006-09-01 0 9.800 9.800 9.950 9.800 9.970 85,000 838,880 9.8692 5.624 5.624 5.710 5.624 5.722 148,117 5.6636 -1.71%
2006-08-31 0 9.970 9.800 9.970 9.700 9.980 114,000 1,118,960 9.8154 5.722 5.624 5.722 5.567 5.727 198,650 5.6328 1.42%
2006-08-30 0 9.830 9.830 9.940 9.800 9.830 35,500 348,100 9.8056 5.641 5.641 5.704 5.624 5.641 61,860 5.6272 0.72%
2006-08-29 0 9.760 9.760 9.900 9.760 9.800 108,000 1,057,220 9.7891 5.601 5.601 5.681 5.601 5.624 188,195 5.6177 -0.41%
2006-08-28 0 9.800 9.880 9.900 9.700 10.10 153,000 1,500,350 9.8062 5.624 5.670 5.681 5.567 5.796 266,610 5.6275 -2.00%
2006-08-25 0 10.00 10.00 10.08 9.980 10.06 53,500 534,170 9.9845 5.739 5.739 5.785 5.727 5.773 93,226 5.7298 0.10%
2006-08-24 0 9.990 9.990 10.00 9.920 9.990 42,000 417,975 9.9518 5.733 5.733 5.739 5.693 5.733 73,187 5.7111 0.10%
2006-08-23 0 9.980 9.980 10.04 9.980 10.06 36,000 360,870 10.024 5.727 5.727 5.762 5.727 5.773 62,732 5.7526 -0.80%
2006-08-22 0 10.06 10.06 10.08 9.970 9.970 10,500 104,685 9.9700 5.773 5.773 5.785 5.722 5.722 18,297 5.7215 0.90%
2006-08-21 0 9.970 9.970 10.06 9.960 10.50 37,500 375,735 10.020 5.722 5.722 5.773 5.716 6.026 65,346 5.7500 0.10%
2006-08-18 0 9.960 9.860 9.970 9.860 10.00 3,500 34,735 9.9243 5.716 5.658 5.722 5.658 5.739 6,099 5.6953 1.01%
2006-08-17 0 9.860 9.860 9.940 9.850 9.950 91,500 903,535 9.8747 5.658 5.658 5.704 5.653 5.710 159,443 5.6668 -0.90%
2006-08-16 0 9.950 9.850 9.950 9.750 9.950 60,500 596,380 9.8575 5.710 5.653 5.710 5.595 5.710 105,424 5.6570 1.53%
2006-08-15 0 9.800 9.840 9.850 9.800 9.850 24,000 235,700 9.8208 5.624 5.647 5.653 5.624 5.653 41,821 5.6359 -0.51%
2006-08-14 0 9.850 9.800 9.900 9.750 9.900 89,000 872,400 9.8022 5.653 5.624 5.681 5.595 5.681 155,087 5.6252 0.61%
2006-08-11 0 9.790 9.790 9.800 9.720 9.840 14,500 141,900 9.7862 5.618 5.618 5.624 5.578 5.647 25,267 5.6160 -0.51%
2006-08-10 0 9.840 9.700 9.840 9.700 9.840 70,000 681,370 9.7339 5.647 5.567 5.647 5.567 5.647 121,978 5.5860 0.41%
2006-08-09 0 9.800 9.470 9.800 9.420 9.800 12,500 118,830 9.5064 5.624 5.435 5.624 5.406 5.624 21,782 5.4555 2.08%
2006-08-08 0 9.600 9.600 9.800 9.540 9.800 12,000 116,130 9.6775 5.509 5.509 5.624 5.475 5.624 20,911 5.5537 0.00%
2006-08-07 0 9.600 9.500 9.600 9.700 9.700 21,500 208,550 9.7000 5.509 5.452 5.509 5.567 5.567 37,465 5.5666 -1.03%
2006-08-04 0 9.700 9.700 9.800 9.700 9.950 17,000 166,525 9.7956 5.567 5.567 5.624 5.567 5.710 29,623 5.6214 -0.41%
2006-08-03 0 9.740 9.740 9.800 9.550 9.850 132,500 1,290,910 9.7427 5.590 5.590 5.624 5.480 5.653 230,888 5.5911 1.99%
2006-08-02 0 9.550 9.550 9.700 9.550 9.560 12,000 114,630 9.5525 5.480 5.480 5.567 5.480 5.486 20,911 5.4819 -0.10%
2006-08-01 0 9.560 9.560 9.600 9.560 9.580 13,000 124,310 9.5623 5.486 5.486 5.509 5.486 5.498 22,653 5.4875 -0.21%
2006-07-31 0 9.580 - 9.580 9.580 9.600 4,000 38,360 9.5900 5.498 - 5.498 5.498 5.509 6,970 5.5034 -2.04%
2006-07-28 0 9.780 9.380 9.780 9.800 9.800 1,500 14,700 9.8000 5.612 5.383 5.612 5.624 5.624 2,614 5.6240 -0.20%
2006-07-27 0 9.800 9.800 9.840 9.600 9.800 15,000 146,560 9.7707 5.624 5.624 5.647 5.509 5.624 26,138 5.6071 0.00%
2006-07-26 0 9.800 9.500 9.800 9.800 9.850 30,500 299,600 9.8230 5.624 5.452 5.624 5.624 5.653 53,148 5.6371 0.00%
2006-07-25 0 9.800 9.500 9.800 9.500 9.900 47,000 460,075 9.7888 5.624 5.452 5.624 5.452 5.681 81,900 5.6175 0.00%
2006-07-24 0 9.800 9.500 9.800 9.600 9.800 73,000 701,200 9.6055 5.624 5.452 5.624 5.509 5.624 127,206 5.5123 3.16%
2006-07-21 0 9.500 9.500 9.600 9.300 9.500 9,500 90,150 9.4895 5.452 5.452 5.509 5.337 5.452 16,554 5.4457 0.00%
2006-07-20 0 9.500 9.200 9.700 9.500 9.500 500 4,750 9.5000 5.452 5.280 5.567 5.452 5.452 871 5.4518 0.53%
2006-07-19 0 9.450 9.450 9.950 9.400 10.70 24,000 230,675 9.6115 5.423 5.423 5.710 5.394 6.140 41,821 5.5158 1.61%
2006-07-18 0 9.300 9.300 9.500 8.650 9.300 26,000 235,600 9.0615 5.337 5.337 5.452 4.964 5.337 45,306 5.2002 -2.11%
2006-07-17 0 9.500 9.500 9.700 9.150 9.550 68,500 637,625 9.3084 5.452 5.452 5.567 5.251 5.480 119,364 5.3418 0.53%
2006-07-14 0 9.450 9.250 9.500 9.250 9.450 20,500 190,925 9.3134 5.423 5.308 5.452 5.308 5.423 35,722 5.3447 -2.07%
2006-07-13 0 9.650 9.400 9.800 9.650 9.650 500 4,825 9.6500 5.538 5.394 5.624 5.538 5.538 871 5.5379 -1.53%
2006-07-12 0 9.800 9.600 9.800 9.600 9.800 71,000 688,225 9.6933 5.624 5.509 5.624 5.509 5.624 123,721 5.5627 1.55%
2006-07-11 0 9.650 9.650 9.700 9.350 9.700 72,000 679,375 9.4358 5.538 5.538 5.567 5.366 5.567 125,463 5.4149 -1.03%
2006-07-10 0 9.750 9.700 9.750 9.350 9.800 33,500 322,675 9.6321 5.595 5.567 5.595 5.366 5.624 58,375 5.5276 3.72%
2006-07-07 0 9.400 9.350 9.400 9.200 9.400 26,500 246,650 9.3075 5.394 5.366 5.394 5.280 5.394 46,178 5.3413 2.73%
2006-07-06 0 9.150 9.000 9.200 8.900 9.150 80,000 720,875 9.0109 5.251 5.165 5.280 5.107 5.251 139,404 5.1711 0.55%
2006-07-05 0 9.100 9.100 9.200 8.900 9.100 29,000 261,600 9.0207 5.222 5.222 5.280 5.107 5.222 50,534 5.1767 1.11%
2006-07-04 0 9.000 8.950 9.050 8.650 9.050 108,000 962,975 8.9164 5.165 5.136 5.194 4.964 5.194 188,195 5.1169 4.05%
2006-07-03 0 8.650 8.650 8.800 8.550 8.550 500 4,275 8.5500 4.964 4.964 5.050 4.907 4.907 871 4.9066 -1.14%
2006-06-30 0 8.750 8.750 8.800 8.500 8.500 39,500 335,750 8.5000 5.021 5.021 5.050 4.878 4.878 68,831 4.8779 -1.13%
2006-06-29 0 8.850 8.800 8.850 - - 0 0 - 5.079 5.050 5.079 - - 0 - 0.00%
2006-06-28 0 8.850 8.800 8.850 8.750 8.850 2,500 22,075 8.8300 5.079 5.050 5.079 5.021 5.079 4,356 5.0673 2.91%
2006-06-27 0 8.600 8.400 8.750 8.250 8.600 41,500 345,225 8.3187 4.935 4.821 5.021 4.734 4.935 72,316 4.7739 1.18%
2006-06-26 0 8.500 8.500 8.750 8.300 8.500 57,000 480,500 8.4298 4.878 4.878 5.021 4.763 4.878 99,325 4.8376 -1.73%
2006-06-23 0 8.650 8.350 8.650 - - 0 0 - 4.964 4.792 4.964 - - 0 - 0.00%
2006-06-22 0 8.650 8.500 8.700 8.500 8.650 85,500 730,075 8.5389 4.964 4.878 4.993 4.878 4.964 148,988 4.9002 3.59%
2006-06-21 0 8.350 8.350 8.500 8.350 8.350 5,500 45,925 8.3500 4.792 4.792 4.878 4.792 4.792 9,584 4.7918 0.00%
2006-06-20 0 8.350 8.350 8.550 8.350 8.350 2,000 16,700 8.3500 4.792 4.792 4.907 4.792 4.792 3,485 4.7918 -2.91%
2006-06-19 0 8.600 8.600 8.800 8.300 8.800 58,000 498,175 8.5892 4.935 4.935 5.050 4.763 5.050 101,068 4.9291 3.61%
2006-06-16 0 8.300 8.300 8.400 8.300 8.550 13,500 112,775 8.3537 4.763 4.763 4.821 4.763 4.907 23,524 4.7940 1.84%
2006-06-15 0 8.150 8.150 8.550 8.100 8.150 9,500 77,075 8.1132 4.677 4.677 4.907 4.648 4.677 16,554 4.6559 1.87%
2006-06-14 0 8.000 8.000 8.300 7.900 8.300 114,000 925,950 8.1224 4.591 4.591 4.763 4.534 4.763 198,650 4.6612 -3.61%
2006-06-13 0 8.300 8.300 8.550 8.300 8.400 84,500 702,350 8.3118 4.763 4.763 4.907 4.763 4.821 147,245 4.7699 -2.92%
2006-06-12 0 8.550 8.450 8.550 8.400 8.550 27,500 233,000 8.4727 4.907 4.849 4.907 4.821 4.907 47,920 4.8623 1.79%
2006-06-09 0 8.400 8.400 8.500 8.350 8.400 40,000 334,125 8.3531 4.821 4.821 4.878 4.792 4.821 69,702 4.7936 0.60%
2006-06-08 0 8.350 8.350 8.450 8.300 8.500 181,500 1,516,775 8.3569 4.792 4.792 4.849 4.763 4.878 316,272 4.7958 -1.76%
2006-06-07 0 8.500 8.500 8.550 8.400 8.500 47,500 401,700 8.4568 4.878 4.878 4.907 4.821 4.878 82,771 4.8531 0.59%
2006-06-06 0 8.450 8.400 8.550 8.350 8.500 209,000 1,765,900 8.4493 4.849 4.821 4.907 4.792 4.878 364,192 4.8488 0.00%
2006-06-05 0 8.450 8.450 8.550 8.350 8.600 369,500 3,125,650 8.4591 4.849 4.849 4.907 4.792 4.935 643,871 4.8545 0.60%
2006-06-02 0 8.400 8.400 8.500 8.300 8.400 575,000 4,820,800 8.3840 4.821 4.821 4.878 4.763 4.821 1,001,965 4.8113 1.20%
2006-06-01 0 8.300 8.250 8.300 8.300 8.450 58,000 482,600 8.3207 4.763 4.734 4.763 4.763 4.849 101,068 4.7750 -1.78%
2006-05-30 0 8.450 8.300 8.450 8.300 8.500 33,500 281,750 8.4104 4.849 4.763 4.849 4.763 4.878 58,375 4.8265 -0.59%
2006-05-29 0 8.500 8.450 8.550 8.450 8.500 5,000 42,400 8.4800 4.878 4.849 4.907 4.849 4.878 8,713 4.8664 0.59%
2006-05-26 0 8.450 8.450 8.500 8.350 8.500 8,500 71,700 8.4353 4.849 4.849 4.878 4.792 4.878 14,812 4.8408 -0.59%
2006-05-25 0 8.500 8.300 8.550 8.300 8.500 441,500 3,643,050 8.2515 4.878 4.763 4.907 4.763 4.878 769,335 4.7353 1.19%
2006-05-24 0 8.400 8.400 8.650 8.300 8.500 625,500 5,256,675 8.4040 4.821 4.821 4.964 4.763 4.878 1,089,963 4.8228 -0.59%
2006-05-23 0 8.450 8.450 8.500 8.400 8.550 76,500 648,325 8.4748 4.849 4.849 4.878 4.821 4.907 133,305 4.8635 0.60%
2006-05-22 0 8.400 8.400 8.600 8.400 8.900 159,000 1,386,375 8.7193 4.821 4.821 4.935 4.821 5.107 277,065 5.0038 -3.45%
2006-05-19 0 8.700 8.650 8.800 8.500 8.800 100,000 867,350 8.6735 4.993 4.964 5.050 4.878 5.050 174,255 4.9775 1.16%
2006-05-18 0 8.600 8.600 8.650 8.300 8.800 97,000 836,825 8.6271 4.935 4.935 4.964 4.763 5.050 169,027 4.9508 -0.09%
2006-05-17 0 8.850 8.850 8.900 8.450 8.950 658,500 5,756,600 8.7420 4.940 4.940 4.968 4.717 4.996 1,179,740 4.8795 2.91%
2006-05-16 0 8.600 8.600 8.650 8.600 8.900 374,500 3,287,225 8.7776 4.800 4.800 4.828 4.800 4.968 670,938 4.8994 -0.58%
2006-05-15 0 8.650 8.500 8.650 8.400 9.450 598,000 5,295,525 8.8554 4.828 4.744 4.828 4.689 5.275 1,071,351 4.9428 -8.47%
2006-05-12 0 9.450 9.400 9.550 9.400 9.800 544,500 5,189,050 9.5299 5.275 5.247 5.331 5.247 5.470 975,503 5.3194 -3.57%
2006-05-11 0 9.800 9.750 9.800 9.750 10.00 90,500 890,950 9.8448 5.470 5.442 5.470 5.442 5.582 162,136 5.4951 0.51%
2006-05-10 0 9.750 9.750 9.800 9.700 10.25 299,000 2,953,550 9.8781 5.442 5.442 5.470 5.414 5.721 535,676 5.5137 -1.52%
2006-05-09 0 9.900 9.800 9.900 9.800 10.00 142,000 1,414,050 9.9581 5.526 5.470 5.526 5.470 5.582 254,401 5.5583 1.02%
2006-05-08 0 9.800 9.750 9.800 9.750 9.800 231,500 2,268,425 9.7988 5.470 5.442 5.470 5.442 5.470 414,745 5.4694 0.51%
2006-05-04 0 9.750 9.750 9.800 9.600 9.850 477,000 4,668,000 9.7862 5.442 5.442 5.470 5.358 5.498 854,573 5.4624 0.00%
2006-05-03 0 9.750 9.700 9.750 9.700 10.00 431,500 4,214,900 9.7680 5.442 5.414 5.442 5.414 5.582 773,057 5.4523 -2.50%
2006-05-02 0 10.00 9.900 10.00 10.00 10.25 173,500 1,745,175 10.059 5.582 5.526 5.582 5.582 5.721 310,835 5.6145 0.00%
2006-04-28 0 10.00 9.950 10.05 9.950 10.25 143,500 1,442,948 10.055 5.582 5.554 5.610 5.554 5.721 257,088 5.6127 -1.96%
2006-04-27 0 10.20 10.20 10.25 9.950 10.80 607,500 6,174,525 10.164 5.693 5.693 5.721 5.554 6.028 1,088,371 5.6732 -5.56%
2006-04-26 0 10.80 10.70 11.00 10.80 12.10 230,500 2,618,150 11.359 6.028 5.972 6.140 6.028 6.754 412,954 6.3401 -10.74%
2006-04-25 0 12.10 12.20 12.30 12.10 12.40 115,500 1,410,800 12.215 6.754 6.810 6.866 6.754 6.921 206,925 6.8179 -2.02%
2006-04-24 0 12.35 12.35 12.50 12.25 13.00 72,500 908,350 12.529 6.893 6.893 6.977 6.838 7.256 129,888 6.9933 1.23%
2006-04-21 0 12.20 12.10 12.30 12.10 12.70 306,000 3,775,925 12.340 6.810 6.754 6.866 6.754 7.089 548,216 6.8877 -2.40%
2006-04-20 0 12.50 12.40 12.55 12.30 12.85 120,000 1,501,250 12.510 6.977 6.921 7.005 6.866 7.173 214,987 6.9830 -1.57%
2006-04-19 0 12.70 12.70 13.00 12.50 12.95 136,000 1,728,700 12.711 7.089 7.089 7.256 6.977 7.228 243,652 7.0950 -1.93%
2006-04-18 0 12.95 12.90 13.00 12.80 13.15 223,500 2,897,625 12.965 7.228 7.200 7.256 7.145 7.340 400,413 7.2366 -1.52%
2006-04-13 0 13.15 13.15 13.40 13.00 13.60 124,098 1,637,618 13.196 7.340 7.340 7.480 7.256 7.591 222,329 7.3658 -1.87%
2006-04-12 0 13.40 13.40 13.95 13.30 14.00 74,000 1,004,275 13.571 7.480 7.480 7.787 7.424 7.814 132,575 7.5751 -2.90%
2006-04-11 0 13.80 13.50 13.75 13.00 13.80 222,500 2,963,975 13.321 7.703 7.535 7.675 7.256 7.703 398,621 7.4356 3.76%
2006-04-10 0 13.30 13.10 13.30 12.95 13.35 79,000 1,046,450 13.246 7.424 7.312 7.424 7.228 7.452 141,533 7.3937 0.00%
2006-04-07 0 13.30 13.00 13.40 12.30 13.30 112,000 1,434,325 12.806 7.424 7.256 7.480 6.866 7.424 200,654 7.1482 3.50%
2006-04-06 0 12.85 12.85 13.00 12.60 12.85 27,500 351,175 12.770 7.173 7.173 7.256 7.033 7.173 49,268 7.1279 2.39%
2006-04-04 0 12.55 12.50 12.60 12.45 12.55 56,500 706,550 12.505 7.005 6.977 7.033 6.949 7.005 101,223 6.9801 0.80%
2006-04-03 0 12.45 12.45 12.55 12.45 12.55 70,500 882,125 12.512 6.949 6.949 7.005 6.949 7.005 126,305 6.9841 -0.80%
2006-03-31 0 12.55 12.55 12.60 12.50 12.60 31,500 394,950 12.538 7.005 7.005 7.033 6.977 7.033 56,434 6.9984 -0.40%
2006-03-30 0 12.60 12.60 12.65 12.40 12.60 30,500 379,550 12.444 7.033 7.033 7.061 6.921 7.033 54,642 6.9461 2.02%
2006-03-29 0 12.35 12.35 12.50 12.35 12.45 10,000 123,675 12.368 6.893 6.893 6.977 6.893 6.949 17,916 6.9032 -2.37%
2006-03-28 0 12.65 12.55 12.65 12.45 12.65 53,500 675,800 12.632 7.061 7.005 7.061 6.949 7.061 95,848 7.0507 -0.39%
2006-03-27 0 12.70 12.70 13.00 12.65 12.70 24,500 311,100 12.698 7.089 7.089 7.256 7.061 7.089 43,893 7.0877 -0.39%
2006-03-24 0 12.75 12.75 12.90 12.70 12.80 1,500 19,125 12.750 7.117 7.117 7.200 7.089 7.145 2,687 7.1167 -0.39%
2006-03-23 0 12.80 12.80 12.95 12.80 12.95 60,000 769,225 12.820 7.145 7.145 7.228 7.145 7.228 107,493 7.1560 -1.16%
2006-03-22 0 12.95 12.10 12.95 - - 0 0 - 7.228 6.754 7.228 - - 0 - -0.38%
2006-03-21 0 13.00 12.15 13.00 - - 0 0 - 7.256 6.782 7.256 - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 7.256 - - - - 0 - 0.00%
2006-03-17 0 13.00 13.00 13.05 12.95 13.05 195,500 2,541,525 13.000 7.256 7.256 7.284 7.228 7.284 350,249 7.2563 0.00%
2006-03-16 0 13.00 12.90 13.80 12.50 13.00 191,000 2,403,775 12.585 7.256 7.200 7.703 6.977 7.256 342,187 7.0247 4.00%
2006-03-15 0 12.50 12.45 12.55 12.40 12.60 127,000 1,589,550 12.516 6.977 6.949 7.005 6.921 7.033 227,528 6.9862 -0.79%
2006-03-14 0 12.60 12.60 12.80 12.50 12.60 165,500 2,081,300 12.576 7.033 7.033 7.145 6.977 7.033 296,503 7.0195 -0.79%
2006-03-13 0 12.70 12.70 12.95 - - 0 0 - 7.089 7.089 7.228 - - 0 - 0.00%
2006-03-10 0 12.70 12.60 12.70 12.50 12.70 206,000 2,580,800 12.528 7.089 7.033 7.089 6.977 7.089 369,061 6.9929 -1.93%
2006-03-09 0 12.95 12.60 12.95 11.90 12.95 178,500 2,180,100 12.213 7.228 7.033 7.228 6.642 7.228 319,793 6.8172 0.39%
2006-03-08 0 12.90 12.40 13.00 12.90 13.15 31,000 400,925 12.933 7.200 6.921 7.256 7.200 7.340 55,538 7.2189 -1.90%
2006-03-07 0 13.15 13.15 13.40 13.00 13.50 69,500 926,150 13.326 7.340 7.340 7.480 7.256 7.535 124,513 7.4382 -1.87%
2006-03-06 0 13.40 13.40 13.50 13.10 13.50 77,000 1,026,700 13.334 7.480 7.480 7.535 7.312 7.535 137,950 7.4426 3.08%
2006-03-03 0 13.00 12.90 13.20 12.90 13.00 165,500 2,144,550 12.958 7.256 7.200 7.368 7.200 7.256 296,503 7.2328 0.00%
2006-03-02 0 13.00 13.00 13.20 13.00 13.00 56,000 728,000 13.000 7.256 7.256 7.368 7.256 7.256 100,327 7.2563 0.00%
2006-03-01 0 13.00 12.95 13.20 12.90 13.00 39,000 505,400 12.959 7.256 7.228 7.368 7.200 7.256 69,871 7.2334 0.78%
2006-02-28 0 12.90 12.90 12.95 12.80 13.00 156,500 2,020,450 12.910 7.200 7.200 7.228 7.145 7.256 280,379 7.2061 -1.90%
2006-02-27 0 13.15 13.00 13.15 12.90 13.15 39,000 508,375 13.035 7.340 7.256 7.340 7.200 7.340 69,871 7.2759 0.38%
2006-02-24 0 13.10 12.95 13.20 12.90 13.20 132,000 1,713,575 12.982 7.312 7.228 7.368 7.200 7.368 236,486 7.2460 -0.76%
2006-02-23 0 13.20 13.00 13.40 12.70 13.20 245,500 3,189,650 12.992 7.368 7.256 7.480 7.089 7.368 439,827 7.2521 3.12%
2006-02-22 0 12.80 12.80 13.00 12.60 12.80 392,500 5,004,625 12.751 7.145 7.145 7.256 7.033 7.145 703,186 7.1171 -1.54%
2006-02-21 0 13.00 13.00 13.10 12.70 13.00 60,500 778,025 12.860 7.256 7.256 7.312 7.089 7.256 108,389 7.1781 0.00%
2006-02-20 0 13.00 12.90 13.00 12.95 13.00 39,000 506,725 12.993 7.256 7.200 7.256 7.228 7.256 69,871 7.2523 -0.38%
2006-02-17 0 13.05 13.05 13.45 13.00 13.40 91,500 1,200,025 13.115 7.284 7.284 7.507 7.256 7.480 163,927 7.3205 -3.33%
2006-02-16 0 13.50 13.20 13.50 - - 0 0 - 7.535 7.368 7.535 - - 0 - 0.00%
2006-02-15 0 13.50 13.50 13.80 13.50 13.50 1,500 20,250 13.500 7.535 7.535 7.703 7.535 7.535 2,687 7.5353 0.75%
2006-02-14 0 13.40 13.35 13.50 13.15 13.30 14,000 186,050 13.289 7.480 7.452 7.535 7.340 7.424 25,082 7.4177 1.52%
2006-02-13 0 13.20 13.05 13.20 12.90 13.60 34,000 448,825 13.201 7.368 7.284 7.368 7.200 7.591 60,913 7.3683 -2.58%
2006-02-10 0 13.55 13.55 13.65 13.30 13.55 114,000 1,555,775 13.647 7.563 7.563 7.619 7.424 7.563 204,238 7.6175 -0.73%
2006-02-09 0 13.65 13.65 13.80 13.60 14.00 71,500 982,875 13.747 7.619 7.619 7.703 7.591 7.814 128,096 7.6729 -2.85%
2006-02-08 0 14.05 13.85 14.05 13.85 14.30 657,000 9,236,600 14.059 7.842 7.731 7.842 7.731 7.982 1,177,053 7.8472 -1.06%
2006-02-07 0 14.20 14.05 14.20 14.05 14.45 414,500 5,915,668 14.272 7.926 7.842 7.926 7.842 8.066 742,600 7.9662 -0.35%
2006-02-06 0 14.25 14.10 14.25 14.05 14.40 175,500 2,498,550 14.237 7.954 7.870 7.954 7.842 8.038 314,418 7.9466 1.79%
2006-02-03 0 14.00 13.80 14.05 13.80 14.50 214,500 3,024,825 14.102 7.814 7.703 7.842 7.703 8.094 384,289 7.8712 1.45%
2006-02-02 0 13.80 13.65 13.80 13.20 14.95 160,000 2,241,450 14.009 7.703 7.619 7.703 7.368 8.345 286,649 7.8195 0.73%
2006-02-01 0 13.70 13.70 13.80 12.95 13.80 560,500 7,396,000 13.195 7.647 7.647 7.703 7.228 7.703 1,004,168 7.3653 4.58%
2006-01-27 0 13.10 13.10 13.15 12.10 13.25 1,192,000 15,442,125 12.955 7.312 7.312 7.340 6.754 7.396 2,135,536 7.2310 8.26%
2006-01-26 0 12.10 12.10 12.15 11.90 12.15 370,000 4,443,675 12.010 6.754 6.754 6.782 6.642 6.782 662,876 6.7036 1.26%
2006-01-25 0 11.95 11.95 12.05 11.75 12.10 79,500 952,125 11.976 6.670 6.670 6.726 6.559 6.754 142,429 6.6849 3.46%
2006-01-24 0 11.55 11.55 11.75 11.35 11.75 252,000 2,879,150 11.425 6.447 6.447 6.559 6.335 6.559 451,472 6.3772 0.87%
2006-01-23 0 11.45 11.40 11.45 11.30 11.50 224,000 2,564,625 11.449 6.391 6.363 6.391 6.307 6.419 401,309 6.3907 -2.14%
2006-01-20 0 11.70 11.55 11.75 11.55 11.80 142,000 1,670,550 11.764 6.531 6.447 6.559 6.447 6.586 254,401 6.5666 -1.27%
2006-01-19 0 11.85 11.80 11.90 11.80 12.15 164,500 1,957,825 11.902 6.614 6.586 6.642 6.586 6.782 294,711 6.6432 -2.47%
2006-01-18 0 12.15 12.10 12.15 12.05 12.50 146,000 1,780,650 12.196 6.782 6.754 6.782 6.726 6.977 261,567 6.8076 -2.80%
2006-01-17 0 12.50 12.10 12.50 11.75 12.50 909,500 10,950,125 12.040 6.977 6.754 6.977 6.559 6.977 1,629,421 6.7203 5.93%
2006-01-16 0 11.80 11.55 11.80 11.00 12.00 664,400 7,714,940 11.612 6.586 6.447 6.586 6.140 6.698 1,190,311 6.4815 7.27%
2006-01-13 0 11.00 11.00 11.10 10.80 11.10 120,000 1,321,100 11.009 6.140 6.140 6.196 6.028 6.196 214,987 6.1450 0.92%
2006-01-12 0 10.90 10.90 10.95 10.90 11.00 73,000 797,475 10.924 6.084 6.084 6.112 6.084 6.140 130,784 6.0977 -0.91%
2006-01-11 0 11.00 11.00 11.10 11.00 11.50 113,000 1,269,500 11.235 6.140 6.140 6.196 6.140 6.419 202,446 6.2708 -3.08%
2006-01-10 0 11.35 11.25 11.35 11.25 11.45 116,000 1,319,300 11.373 6.335 6.279 6.335 6.279 6.391 207,821 6.3483 -0.44%
2006-01-09 0 11.40 11.35 11.50 11.40 11.60 98,000 1,125,800 11.488 6.363 6.335 6.419 6.363 6.475 175,573 6.4122 0.88%
2006-01-06 0 11.30 11.20 11.40 10.70 11.30 94,000 1,048,500 11.154 6.307 6.252 6.363 5.972 6.307 168,406 6.2260 1.80%
2006-01-05 0 11.10 11.00 11.20 10.90 11.15 21,855 242,052 11.075 6.196 6.140 6.252 6.084 6.224 39,154 6.1820 0.45%
2006-01-04 0 11.05 11.05 11.20 10.80 11.25 319,000 3,535,025 11.082 6.168 6.168 6.252 6.028 6.279 571,507 6.1854 -0.45%
2006-01-03 0 11.10 11.15 11.20 10.70 11.30 186,000 2,070,975 11.134 6.196 6.224 6.252 5.972 6.307 333,230 6.2149 4.23%
2005-12-30 0 10.65 10.65 10.70 10.60 10.70 93,500 998,050 10.674 5.945 5.945 5.972 5.917 5.972 167,511 5.9581 1.43%
2005-12-29 0 10.50 10.35 10.60 10.40 10.50 139,500 1,459,800 10.465 5.861 5.777 5.917 5.805 5.861 249,922 5.8410 0.00%
2005-12-28 0 10.50 10.40 10.65 10.30 10.50 51,000 532,400 10.439 5.861 5.805 5.945 5.749 5.861 91,369 5.8269 -1.41%
2005-12-23 0 10.65 10.60 10.75 10.55 10.70 15,500 165,550 10.681 5.945 5.917 6.000 5.889 5.972 27,769 5.9617 0.47%
2005-12-22 0 10.60 10.60 10.70 10.60 10.60 7,000 74,200 10.600 5.917 5.917 5.972 5.917 5.917 12,541 5.9166 -0.93%
2005-12-21 0 10.70 10.70 10.80 10.70 10.70 69,145 739,823 10.700 5.972 5.972 6.028 5.972 5.972 123,877 5.9722 0.00%
2005-12-20 0 10.70 10.60 10.80 10.70 10.70 15,000 160,500 10.700 5.972 5.917 6.028 5.972 5.972 26,873 5.9725 0.00%
2005-12-19 0 10.70 10.70 10.80 10.70 10.95 106,000 1,144,850 10.800 5.972 5.972 6.028 5.972 6.112 189,905 6.0285 0.00%
2005-12-16 0 10.70 10.65 10.70 10.60 10.70 41,500 442,950 10.673 5.972 5.945 5.972 5.917 5.972 74,350 5.9577 -0.93%
2005-12-15 0 10.80 10.80 10.90 10.50 11.00 88,500 964,425 10.897 6.028 6.028 6.084 5.861 6.140 158,553 6.0827 -0.46%
2005-12-14 0 10.85 10.75 11.00 10.55 10.85 57,500 618,850 10.763 6.056 6.000 6.140 5.889 6.056 103,015 6.0074 2.84%
2005-12-13 0 10.55 10.45 10.55 10.45 10.60 253,000 2,656,900 10.502 5.889 5.833 5.889 5.833 5.917 453,264 5.8617 -2.31%
2005-12-12 0 10.80 10.80 10.85 10.35 10.80 71,500 747,300 10.452 6.028 6.028 6.056 5.777 6.028 128,096 5.8339 3.85%
2005-12-09 0 10.40 10.30 10.40 10.15 10.80 40,500 426,100 10.521 5.805 5.749 5.805 5.665 6.028 72,558 5.8725 -2.80%
2005-12-08 0 10.70 10.65 10.70 10.60 10.90 176,500 1,888,400 10.699 5.972 5.945 5.972 5.917 6.084 316,210 5.9720 -1.83%
2005-12-07 0 10.90 10.70 10.80 10.70 11.20 515,000 5,651,100 10.973 6.084 5.972 6.028 5.972 6.252 922,652 6.1248 -1.36%
2005-12-06 0 11.05 11.05 11.10 10.65 11.40 500,500 5,573,825 11.137 6.168 6.168 6.196 5.945 6.363 896,674 6.2161 -3.49%
2005-12-05 0 11.45 11.45 11.50 11.15 11.70 900,500 10,373,975 11.520 6.391 6.391 6.419 6.224 6.531 1,613,297 6.4303 -2.14%
2005-12-02 0 11.70 11.50 11.65 9.800 11.80 2,072,000 22,389,925 10.806 6.531 6.419 6.503 5.470 6.586 3,712,106 6.0316 20.00%
2005-12-01 0 9.750 9.750 9.800 9.600 9.800 1,059,000 10,270,900 9.6987 5.442 5.442 5.470 5.358 5.470 1,897,259 5.4135 1.04%
2005-11-30 0 9.650 9.600 9.650 9.650 9.850 815,500 7,884,800 9.6687 5.386 5.358 5.386 5.386 5.498 1,461,015 5.3968 2.12%
2005-11-29 1 - - - - - 0 0 - 5.275 - - - - 0 - 0.00%
2005-11-28 0 9.450 9.400 9.450 9.450 9.700 1,278,000 12,271,325 9.6020 5.275 5.247 5.275 5.275 5.414 2,289,610 5.3596 -0.53%
2005-11-25 0 9.500 9.450 9.500 9.450 9.500 263,500 2,502,675 9.4978 5.303 5.275 5.303 5.275 5.303 472,075 5.3014 0.00%
2005-11-24 0 9.500 9.450 9.500 9.400 9.500 224,500 2,114,425 9.4184 5.303 5.275 5.303 5.247 5.303 402,205 5.2571 0.53%
2005-11-23 0 9.450 9.450 9.500 9.450 9.500 193,000 1,832,200 9.4933 5.275 5.275 5.303 5.275 5.303 345,771 5.2989 -0.53%
2005-11-22 0 9.500 9.400 9.500 9.400 9.500 248,000 2,351,400 9.4815 5.303 5.247 5.303 5.247 5.303 444,306 5.2923 -1.04%
2005-11-21 0 9.600 9.400 9.700 9.400 9.600 4,500 42,600 9.4667 5.358 5.247 5.414 5.247 5.358 8,062 5.2840 0.00%
2005-11-18 0 9.600 9.600 9.800 9.550 9.600 59,500 568,275 9.5508 5.358 5.358 5.470 5.331 5.358 106,598 5.3310 0.00%
2005-11-17 0 9.600 9.550 9.600 9.550 9.600 465,500 4,468,700 9.5998 5.358 5.331 5.358 5.331 5.358 833,970 5.3583 -1.54%
2005-11-16 0 9.750 9.650 9.800 9.600 9.800 46,500 450,750 9.6935 5.442 5.386 5.470 5.358 5.470 83,307 5.4107 1.56%
2005-11-15 0 9.600 9.600 9.700 9.550 9.800 36,000 346,900 9.6361 5.358 5.358 5.414 5.331 5.470 64,496 5.3786 -2.04%
2005-11-14 0 9.800 9.600 9.800 9.600 9.800 5,000 48,900 9.7800 5.470 5.358 5.470 5.358 5.470 8,958 5.4589 -0.51%
2005-11-11 0 9.850 9.500 9.850 9.200 9.850 22,500 215,350 9.5711 5.498 5.303 5.498 5.135 5.498 40,310 5.3423 2.60%
2005-11-10 0 9.600 9.600 9.900 9.600 9.900 9,000 87,425 9.7139 5.358 5.358 5.526 5.358 5.526 16,124 5.4220 -2.54%
2005-11-09 0 9.850 9.850 9.900 9.800 9.900 30,000 296,750 9.8917 5.498 5.498 5.526 5.470 5.526 53,747 5.5213 -0.51%
2005-11-08 0 9.900 9.900 10.00 9.900 9.950 15,500 154,200 9.9484 5.526 5.526 5.582 5.526 5.554 27,769 5.5529 0.00%
2005-11-07 0 9.900 9.900 10.00 9.900 10.00 31,000 307,900 9.9323 5.526 5.526 5.582 5.526 5.582 55,538 5.5439 -1.00%
2005-11-04 0 10.00 9.900 10.00 10.00 10.00 39,000 390,000 10.000 5.582 5.526 5.582 5.582 5.582 69,871 5.5817 0.00%
2005-11-03 0 10.00 9.950 10.00 10.00 10.00 11,000 110,000 10.000 5.582 5.554 5.582 5.582 5.582 19,707 5.5817 0.00%
2005-11-02 0 10.00 9.900 10.00 9.900 10.00 68,500 684,700 9.9956 5.582 5.526 5.582 5.526 5.582 122,722 5.5793 0.00%
2005-11-01 0 10.00 9.900 10.00 10.00 10.15 106,500 1,070,650 10.053 5.582 5.526 5.582 5.582 5.665 190,801 5.6113 0.00%
2005-10-31 0 10.00 9.900 10.00 9.900 10.00 93,000 925,150 9.9478 5.582 5.526 5.582 5.526 5.582 166,615 5.5526 1.01%
2005-10-28 0 9.900 9.900 10.00 9.900 9.900 37,500 371,250 9.9000 5.526 5.526 5.582 5.526 5.526 67,183 5.5259 -1.00%
2005-10-27 0 10.00 9.950 10.00 9.950 10.20 268,000 2,685,350 10.020 5.582 5.554 5.582 5.554 5.693 480,137 5.5929 -1.96%
2005-10-26 0 10.20 10.20 10.40 10.15 10.20 13,000 132,450 10.188 5.693 5.693 5.805 5.665 5.693 23,290 5.6869 -0.49%
2005-10-25 0 10.25 10.25 10.30 10.25 10.75 123,000 1,277,500 10.386 5.721 5.721 5.749 5.721 6.000 220,362 5.7973 -1.91%
2005-10-24 0 10.45 10.45 10.50 10.35 10.65 140,000 1,465,450 10.468 5.833 5.833 5.861 5.777 5.945 250,818 5.8427 -0.95%
2005-10-21 0 10.55 10.45 10.65 10.50 10.80 27,000 287,075 10.632 5.889 5.833 5.945 5.861 6.028 48,372 5.9347 -3.21%
2005-10-20 0 10.90 10.80 10.95 10.80 11.10 190,000 2,077,250 10.933 6.084 6.028 6.112 6.028 6.196 340,396 6.1025 -0.46%
2005-10-19 0 10.95 10.70 10.95 10.00 11.25 1,253,000 13,667,900 10.908 6.112 5.972 6.112 5.582 6.279 2,244,821 6.0886 8.96%
2005-10-18 0 10.05 10.05 10.10 9.500 10.15 165,000 1,632,575 9.8944 5.610 5.610 5.638 5.303 5.665 295,607 5.5228 8.06%
2005-10-17 0 9.300 9.200 9.400 9.050 9.500 293,000 2,666,200 9.0997 5.191 5.135 5.247 5.051 5.303 524,926 5.0792 2.76%
2005-10-14 0 9.050 9.050 9.200 8.900 9.350 617,000 5,579,425 9.0428 5.051 5.051 5.135 4.968 5.219 1,105,391 5.0475 -4.74%
2005-10-13 0 9.500 9.350 9.500 9.350 9.900 276,000 2,640,975 9.5688 5.303 5.219 5.303 5.219 5.526 494,470 5.3410 -2.06%
2005-10-12 0 9.700 9.700 9.800 9.550 10.20 257,000 2,522,475 9.8151 5.414 5.414 5.470 5.331 5.693 460,430 5.4785 -5.83%
2005-10-10 0 10.30 10.25 10.30 10.25 10.60 244,000 2,542,725 10.421 5.749 5.721 5.749 5.721 5.917 437,140 5.8167 -2.83%
2005-10-07 0 10.60 10.60 10.65 10.50 10.75 199,000 2,111,350 10.610 5.917 5.917 5.945 5.861 6.000 356,520 5.9221 0.95%
2005-10-06 0 10.50 10.50 10.55 10.45 10.65 611,100 6,420,400 10.506 5.861 5.861 5.889 5.833 5.945 1,094,821 5.8643 -1.87%
2005-10-05 0 10.70 10.60 10.70 10.60 11.00 1,317,000 14,111,725 10.715 5.972 5.917 5.972 5.917 6.140 2,359,481 5.9809 1.90%
2005-10-04 0 10.50 10.45 10.50 9.500 11.00 1,309,500 13,714,200 10.473 5.861 5.833 5.861 5.303 6.140 2,346,044 5.8457 -19.23%
2005-10-03 1 - - - - - 0 0 - 7.256 - - - - 0 - 0.00%
2005-09-30 0 13.00 12.75 13.00 12.70 13.00 24,000 310,175 12.924 7.256 7.117 7.256 7.089 7.256 42,997 7.2138 1.56%
2005-09-29 0 12.80 12.75 13.00 12.70 13.00 21,500 273,600 12.726 7.145 7.117 7.256 7.089 7.256 38,518 7.1031 0.00%
2005-09-28 0 12.80 12.80 12.95 12.80 12.95 19,000 244,650 12.876 7.145 7.145 7.228 7.145 7.228 34,040 7.1872 -1.16%
2005-09-27 0 12.95 12.60 12.95 12.95 13.00 7,000 90,950 12.993 7.228 7.033 7.228 7.228 7.256 12,541 7.2523 -0.38%
2005-09-26 0 13.00 13.00 13.05 13.00 13.10 222,000 2,887,800 13.008 7.256 7.256 7.284 7.256 7.312 397,726 7.2608 0.00%
2005-09-23 0 13.00 13.00 13.10 13.00 13.10 475,500 6,182,775 13.003 7.256 7.256 7.312 7.256 7.312 851,885 7.2578 1.17%
2005-09-22 0 12.85 12.65 12.90 12.65 12.85 29,000 370,800 12.786 7.173 7.061 7.200 7.061 7.173 51,955 7.1369 2.39%
2005-09-21 0 12.55 12.55 12.80 12.55 12.55 2,500 31,375 12.550 7.005 7.005 7.145 7.005 7.005 4,479 7.0051 -1.95%
2005-09-20 0 12.80 12.80 12.90 12.50 12.80 15,000 190,400 12.693 7.145 7.145 7.200 6.977 7.145 26,873 7.0851 0.00%
2005-09-16 0 12.80 12.60 12.80 - - 0 0 - 7.145 7.033 7.145 - - 0 - 0.00%
2005-09-15 0 12.80 12.50 12.80 12.50 12.80 14,500 184,300 12.710 7.145 6.977 7.145 6.977 7.145 25,978 7.0946 1.99%
2005-09-14 0 12.55 12.55 12.75 12.50 12.70 53,000 667,825 12.600 7.005 7.005 7.117 6.977 7.089 94,953 7.0333 -0.40%
2005-09-13 0 12.60 12.60 12.80 12.55 12.55 5,000 62,750 12.550 7.033 7.033 7.145 7.005 7.005 8,958 7.0051 0.40%
2005-09-12 0 12.55 12.55 12.80 12.55 12.90 34,000 426,875 12.555 7.005 7.005 7.145 7.005 7.200 60,913 7.0080 0.40%
2005-09-09 0 12.50 12.50 13.00 12.50 13.10 151,000 1,950,275 12.916 6.977 6.977 7.256 6.977 7.312 270,525 7.2092 -3.47%
2005-09-08 0 12.95 12.90 13.00 12.25 13.20 22,000 283,475 12.885 7.228 7.200 7.256 6.838 7.368 39,414 7.1922 -1.15%
2005-09-07 0 13.10 12.80 13.15 12.70 13.10 10,500 136,750 13.024 7.312 7.145 7.340 7.089 7.312 18,811 7.2695 1.95%
2005-09-06 0 12.85 12.85 12.90 12.50 12.90 731,500 9,295,850 12.708 7.173 7.173 7.200 6.977 7.200 1,310,524 7.0932 1.98%
2005-09-05 0 12.60 12.60 12.75 12.55 12.75 108,500 1,376,425 12.686 7.033 7.033 7.117 7.005 7.117 194,384 7.0810 -1.18%
2005-09-02 0 12.75 12.75 12.80 12.70 13.10 127,000 1,622,300 12.774 7.117 7.117 7.145 7.089 7.312 227,528 7.1301 -2.67%
2005-09-01 0 13.10 13.10 13.15 13.10 13.50 137,500 1,808,550 13.153 7.312 7.312 7.340 7.312 7.535 246,339 7.3417 -2.96%
2005-08-31 0 13.50 13.55 13.60 12.95 13.70 75,500 1,012,675 13.413 7.535 7.563 7.591 7.228 7.647 135,263 7.4867 -3.23%
2005-08-30 0 13.95 13.70 13.95 13.70 14.00 220,000 3,069,900 13.954 7.787 7.647 7.787 7.647 7.814 394,143 7.7888 -2.79%
2005-08-29 0 14.35 13.95 14.35 14.00 14.80 946,500 13,627,850 14.398 8.010 7.787 8.010 7.814 8.261 1,695,709 8.0367 -3.69%
2005-08-26 0 14.90 14.85 14.95 14.80 14.90 35,600 528,490 14.845 8.317 8.289 8.345 8.261 8.317 63,779 8.2862 0.68%
2005-08-25 0 14.80 14.80 14.90 14.80 14.90 46,500 688,775 14.812 8.261 8.261 8.317 8.261 8.317 83,307 8.2679 -1.33%
2005-08-24 0 15.00 15.00 15.05 15.00 15.05 276,000 4,140,700 15.003 8.373 8.373 8.401 8.373 8.401 494,470 8.3740 0.00%
2005-08-23 0 15.00 15.00 15.05 15.00 15.20 103,000 1,553,210 15.080 8.373 8.373 8.401 8.373 8.484 184,530 8.4171 0.00%
2005-08-22 0 15.00 15.00 15.05 15.00 15.30 31,500 473,950 15.046 8.373 8.373 8.401 8.373 8.540 56,434 8.3983 0.00%
2005-08-19 0 15.00 15.00 15.05 15.00 15.05 111,500 1,672,650 15.001 8.373 8.373 8.401 8.373 8.401 199,759 8.3734 0.00%
2005-08-18 0 15.00 15.00 15.10 15.00 15.15 160,000 2,405,275 15.033 8.373 8.373 8.428 8.373 8.456 286,649 8.3910 -0.33%
2005-08-17 0 15.05 15.00 15.10 15.00 15.15 26,000 392,000 15.077 8.401 8.373 8.428 8.373 8.456 46,580 8.4155 0.33%
2005-08-16 0 15.00 15.00 15.05 15.00 15.20 504,000 7,582,725 15.045 8.373 8.373 8.401 8.373 8.484 902,945 8.3978 1.35%
2005-08-15 0 14.80 14.80 14.85 13.90 14.90 732,500 10,388,367 14.182 8.261 8.261 8.289 7.759 8.317 1,312,316 7.9161 6.09%
2005-08-12 0 13.95 13.85 13.95 13.50 14.00 452,500 6,185,500 13.670 7.787 7.731 7.787 7.535 7.814 810,680 7.6300 -0.36%
2005-08-11 0 14.00 13.95 14.05 13.80 15.40 982,000 13,746,750 13.999 7.814 7.787 7.842 7.703 8.596 1,759,309 7.8137 -8.50%
2005-08-10 0 15.30 15.35 15.45 15.30 16.10 268,000 4,184,425 15.614 8.540 8.568 8.624 8.540 8.987 480,137 8.7151 -5.26%
2005-08-09 0 16.15 16.10 16.20 16.15 16.30 84,000 1,363,125 16.228 9.015 8.987 9.042 9.015 9.098 150,491 9.0579 -0.92%
2005-08-08 0 16.30 16.30 16.50 16.30 16.70 101,000 1,658,150 16.417 9.098 9.098 9.210 9.098 9.322 180,947 9.1637 -2.40%
2005-08-05 0 16.70 16.70 16.90 16.60 16.90 24,000 400,350 16.681 9.322 9.322 9.433 9.266 9.433 42,997 9.3110 -1.18%
2005-08-04 0 16.90 16.90 16.95 16.50 17.00 270,500 4,577,425 16.922 9.433 9.433 9.461 9.210 9.489 484,616 9.4455 2.74%
2005-08-03 0 16.45 16.45 16.55 16.40 16.85 137,500 2,287,100 16.633 9.182 9.182 9.238 9.154 9.405 246,339 9.2844 -2.37%
2005-08-02 0 16.85 16.80 16.85 16.80 17.00 155,500 2,621,425 16.858 9.405 9.377 9.405 9.377 9.489 278,587 9.4097 -0.88%
2005-08-01 0 17.00 16.95 17.00 16.75 17.00 150,500 2,549,625 16.941 9.489 9.461 9.489 9.349 9.489 269,629 9.4560 1.80%
2005-07-29 0 16.70 16.65 16.70 16.15 17.70 374,500 6,289,475 16.794 9.322 9.294 9.322 9.015 9.880 670,938 9.3742 -5.11%
2005-07-28 0 17.60 17.55 17.70 17.50 18.25 125,500 2,246,900 17.904 9.824 9.796 9.880 9.768 10.19 224,840 9.9933 -3.30%
2005-07-27 0 18.20 18.20 18.25 18.15 18.25 56,000 1,020,125 18.217 10.16 10.16 10.19 10.13 10.19 100,327 10.168 0.28%
2005-07-26 0 18.15 18.15 18.20 18.15 18.20 181,500 3,298,825 18.175 10.13 10.13 10.16 10.13 10.16 325,168 10.145 0.00%
2005-07-25 0 18.15 18.15 18.20 18.15 18.25 31,500 573,075 18.193 10.13 10.13 10.16 10.13 10.19 56,434 10.155 0.00%
2005-07-22 0 18.15 18.15 18.20 18.15 18.40 94,500 1,720,650 18.208 10.13 10.13 10.16 10.13 10.27 169,302 10.163 0.00%
2005-07-21 0 18.15 18.15 18.20 18.15 18.25 95,000 1,728,800 18.198 10.13 10.13 10.16 10.13 10.19 170,198 10.158 -0.55%
2005-07-20 0 18.25 18.20 18.30 18.20 18.25 492,000 8,955,500 18.202 10.19 10.16 10.21 10.16 10.19 881,446 10.160 0.55%
2005-07-19 0 18.15 18.15 18.20 18.00 18.20 241,000 4,375,650 18.156 10.13 10.13 10.16 10.05 10.16 431,765 10.134 -0.27%
2005-07-18 0 18.20 18.20 18.25 18.20 18.30 16,500 300,525 18.214 10.16 10.16 10.19 10.16 10.21 29,561 10.166 0.00%
2005-07-15 0 18.20 18.20 18.25 18.20 18.25 19,500 356,075 18.260 10.16 10.16 10.19 10.16 10.19 34,935 10.192 0.00%
2005-07-14 0 18.20 18.20 18.30 18.20 18.30 62,000 1,131,100 18.244 10.16 10.16 10.21 10.16 10.21 111,077 10.183 -0.55%
2005-07-13 0 18.30 18.20 18.30 18.20 18.30 74,000 1,354,150 18.299 10.21 10.16 10.21 10.16 10.21 132,575 10.214 -0.27%
2005-07-12 0 18.35 18.30 18.40 18.30 18.40 30,000 549,200 18.307 10.24 10.21 10.27 10.21 10.27 53,747 10.218 0.82%
2005-07-11 0 18.20 18.20 18.30 18.20 18.20 5,000 91,000 18.200 10.16 10.16 10.21 10.16 10.16 8,958 10.159 0.00%
2005-07-08 0 18.20 18.20 18.30 18.20 18.35 25,500 465,850 18.269 10.16 10.16 10.21 10.16 10.24 45,685 10.197 -0.55%
2005-07-07 0 18.30 18.30 18.35 18.20 18.35 81,500 1,491,300 18.298 10.21 10.21 10.24 10.16 10.24 146,012 10.214 0.55%
2005-07-06 0 18.20 18.20 18.30 18.15 18.25 462,000 8,406,350 18.196 10.16 10.16 10.21 10.13 10.19 827,699 10.156 0.28%
2005-07-05 0 18.15 18.15 18.30 18.15 18.20 111,500 2,025,925 18.170 10.13 10.13 10.21 10.13 10.16 199,759 10.142 -0.82%
2005-07-04 0 18.30 18.30 18.35 18.25 18.35 23,000 420,900 18.300 10.21 10.21 10.24 10.19 10.24 41,206 10.215 0.55%
2005-06-30 0 18.20 18.20 18.30 18.15 18.30 48,000 874,450 18.218 10.16 10.16 10.21 10.13 10.21 85,995 10.169 -0.55%
2005-06-29 0 18.30 18.25 18.50 18.30 18.40 21,000 384,675 18.318 10.21 10.19 10.33 10.21 10.27 37,623 10.225 0.27%
2005-06-28 0 18.25 18.25 18.35 18.15 18.30 178,000 3,244,725 18.229 10.19 10.19 10.24 10.13 10.21 318,897 10.175 -0.27%
2005-06-27 0 18.30 18.15 18.30 18.15 18.30 63,500 1,155,475 18.196 10.21 10.13 10.21 10.13 10.21 113,764 10.157 0.00%
2005-06-24 0 18.30 18.25 18.30 18.20 18.35 148,500 2,709,655 18.247 10.21 10.19 10.21 10.16 10.24 266,046 10.185 0.27%
2005-06-23 0 18.25 18.25 18.40 18.15 18.25 26,500 482,925 18.224 10.19 10.19 10.27 10.13 10.19 47,476 10.172 -0.27%
2005-06-22 0 18.30 18.20 18.50 18.30 18.35 34,000 623,250 18.331 10.21 10.16 10.33 10.21 10.24 60,913 10.232 0.00%
2005-06-21 0 18.30 18.25 18.35 18.25 18.35 34,000 622,900 18.321 10.21 10.19 10.24 10.19 10.24 60,913 10.226 -0.27%
2005-06-20 0 18.35 18.35 18.40 18.30 18.45 43,500 799,025 18.368 10.24 10.24 10.27 10.21 10.30 77,933 10.253 -0.27%
2005-06-17 0 18.40 18.40 18.45 18.15 18.40 57,000 1,042,375 18.287 10.27 10.27 10.30 10.13 10.27 102,119 10.207 1.38%
2005-06-16 0 18.15 18.10 18.20 18.00 18.15 110,500 1,996,625 18.069 10.13 10.10 10.16 10.05 10.13 197,967 10.086 0.55%
2005-06-15 0 18.05 18.05 18.10 18.00 18.10 211,000 3,806,625 18.041 10.08 10.08 10.10 10.05 10.10 378,019 10.070 0.00%
2005-06-14 0 18.05 18.05 18.10 17.80 18.25 302,500 5,444,425 17.998 10.08 10.08 10.10 9.935 10.19 541,946 10.046 -0.55%
2005-06-13 0 18.15 18.15 18.25 18.15 18.50 153,400 2,807,700 18.303 10.13 10.13 10.19 10.13 10.33 274,825 10.216 -1.89%
2005-06-10 0 18.50 18.50 18.55 18.50 18.55 407,000 7,529,650 18.500 10.33 10.33 10.35 10.33 10.35 729,164 10.326 0.00%
2005-06-09 0 18.50 18.50 18.85 18.50 18.50 260,000 4,810,000 18.500 10.33 10.33 10.52 10.33 10.33 465,805 10.326 -0.54%
2005-06-08 0 18.60 18.60 18.90 18.60 18.60 10,000 186,000 18.600 10.38 10.38 10.55 10.38 10.38 17,916 10.382 0.54%
2005-06-07 0 18.50 18.50 19.00 18.50 18.50 8,000 151,250 18.906 10.33 10.33 10.61 10.33 10.33 14,332 10.553 -2.63%
2005-06-06 0 19.00 18.85 19.00 19.00 19.00 7,000 133,000 19.000 10.61 10.52 10.61 10.61 10.61 12,541 10.605 0.00%
2005-06-03 0 19.00 18.90 19.00 18.90 19.00 20,000 378,175 18.909 10.61 10.55 10.61 10.55 10.61 35,831 10.554 0.80%
2005-06-02 0 18.85 18.85 18.90 18.40 19.00 73,000 1,379,825 18.902 10.52 10.52 10.55 10.27 10.61 130,784 10.550 -2.33%
2005-06-01 0 19.30 19.05 19.30 18.75 19.35 134,000 2,584,550 19.288 10.77 10.63 10.77 10.47 10.80 240,069 10.766 0.00%
2005-05-31 0 19.30 19.00 19.30 19.30 19.35 29,500 570,225 19.330 10.77 10.61 10.77 10.77 10.80 52,851 10.789 -1.03%
2005-05-30 0 19.50 19.50 19.60 19.50 19.75 322,500 6,339,300 19.657 10.88 10.88 10.94 10.88 11.02 577,777 10.972 -0.76%
2005-05-27 0 19.65 19.45 19.65 19.40 19.65 142,500 2,789,500 19.575 10.97 10.86 10.97 10.83 10.97 255,297 10.926 1.55%
2005-05-26 0 19.35 19.00 19.40 19.15 19.35 114,500 2,208,675 19.290 10.80 10.61 10.83 10.69 10.80 205,133 10.767 0.52%
2005-05-25 0 19.25 19.05 19.30 19.00 19.25 210,000 4,017,425 19.131 10.74 10.63 10.77 10.61 10.74 376,227 10.678 1.32%
2005-05-24 0 19.00 19.00 19.20 19.00 19.15 104,000 1,979,750 19.036 10.61 10.61 10.72 10.61 10.69 186,322 10.625 0.80%
2005-05-23 0 18.85 18.85 19.00 18.85 19.00 103,500 1,963,050 18.967 10.52 10.52 10.61 10.52 10.61 185,426 10.587 0.00%
2005-05-20 0 18.85 18.85 19.10 18.60 19.10 110,500 2,098,875 18.994 10.52 10.52 10.66 10.38 10.66 197,967 10.602 0.27%
2005-05-19 0 18.80 18.60 18.80 18.00 18.85 347,000 6,493,625 18.714 10.49 10.38 10.49 10.05 10.52 621,670 10.445 4.74%
2005-05-18 0 17.95 17.90 18.00 17.90 17.95 75,500 1,351,950 17.907 10.02 9.991 10.05 9.991 10.02 135,263 9.9950 0.28%
2005-05-17 0 17.90 17.90 17.95 17.90 17.95 180,000 3,222,100 17.901 9.991 9.991 10.02 9.991 10.02 322,480 9.9916 -0.28%
2005-05-13 0 17.95 17.90 17.95 17.85 17.95 111,500 1,997,500 17.915 10.02 9.991 10.02 9.963 10.02 199,759 9.9996 0.28%
2005-05-12 0 17.90 17.80 17.90 17.75 18.00 29,500 526,175 17.836 9.991 9.935 9.991 9.908 10.05 52,851 9.9558 0.66%
2005-05-11 0 18.15 18.15 18.20 18.10 18.20 288,500 5,235,950 18.149 9.926 9.926 9.953 9.899 9.953 527,525 9.9255 -0.27%
2005-05-10 0 18.20 18.15 18.20 18.15 18.20 32,000 581,950 18.186 9.953 9.926 9.953 9.926 9.953 58,512 9.9458 0.28%
2005-05-09 0 18.15 18.05 18.30 18.00 18.15 34,000 613,100 18.032 9.926 9.871 10.01 9.844 9.926 62,169 9.8618 0.55%
2005-05-06 0 18.05 18.00 18.05 18.00 18.10 68,000 1,226,550 18.038 9.871 9.844 9.871 9.844 9.899 124,339 9.8646 0.28%
2005-05-05 0 18.00 18.00 18.10 18.00 18.10 280,000 5,041,450 18.005 9.844 9.844 9.899 9.844 9.899 511,983 9.8469 0.00%
2005-05-04 0 18.00 18.00 18.10 18.00 18.15 83,500 1,508,600 18.067 9.844 9.844 9.899 9.844 9.926 152,681 9.8808 -0.83%
2005-05-03 0 18.15 18.05 18.15 18.15 18.20 131,000 2,378,675 18.158 9.926 9.871 9.926 9.926 9.953 239,535 9.9304 -0.82%
2005-04-29 0 18.30 18.20 18.30 18.10 18.30 100,000 1,819,675 18.197 10.01 9.953 10.01 9.899 10.01 182,851 9.9517 0.27%
2005-04-28 0 18.25 18.20 18.25 18.00 18.50 990,000 17,925,050 18.106 9.981 9.953 9.981 9.844 10.12 1,810,225 9.9021 1.67%
2005-04-27 0 17.95 17.95 18.05 17.95 18.20 386,000 6,978,375 18.079 9.817 9.817 9.871 9.817 9.953 705,805 9.8871 0.00%
2005-04-26 0 17.95 17.90 17.95 17.95 18.05 228,000 4,098,875 17.978 9.817 9.789 9.817 9.817 9.871 416,900 9.8318 0.00%
2005-04-25 0 17.95 17.90 17.95 17.90 18.35 393,000 7,097,275 18.059 9.817 9.789 9.817 9.789 10.04 718,604 9.8765 0.00%
2005-04-22 0 17.95 17.95 18.00 17.95 18.15 240,500 4,334,100 18.021 9.817 9.817 9.844 9.817 9.926 439,757 9.8557 0.00%
2005-04-21 0 17.95 17.90 18.00 17.50 18.10 1,455,000 26,171,725 17.987 9.817 9.789 9.844 9.571 9.899 2,660,482 9.8372 1.41%
2005-04-20 0 17.70 17.65 17.75 17.65 19.00 635,500 11,435,925 17.995 9.680 9.653 9.707 9.653 10.39 1,162,018 9.8414 -6.10%
2005-04-19 0 18.85 18.85 18.95 18.85 19.20 110,500 2,098,925 18.995 10.31 10.31 10.36 10.31 10.50 202,050 10.388 -1.82%
2005-04-18 0 19.20 19.15 19.35 19.00 19.45 37,500 719,175 19.178 10.50 10.47 10.58 10.39 10.64 68,569 10.488 -1.54%
2005-04-15 0 19.50 19.45 19.55 19.45 19.80 226,000 4,415,800 19.539 10.66 10.64 10.69 10.64 10.83 413,243 10.686 -1.52%
2005-04-14 0 19.80 19.75 19.80 19.75 19.90 91,500 1,814,850 19.834 10.83 10.80 10.83 10.80 10.88 167,309 10.847 0.51%
2005-04-13 0 19.70 19.70 19.80 19.50 19.80 168,400 3,302,870 19.613 10.77 10.77 10.83 10.66 10.83 307,921 10.726 1.03%
2005-04-12 0 19.50 19.50 19.55 19.45 19.55 34,500 673,250 19.514 10.66 10.66 10.69 10.64 10.69 63,084 10.672 -0.26%
2005-04-11 0 19.55 19.50 19.60 19.50 19.60 115,000 2,251,900 19.582 10.69 10.66 10.72 10.66 10.72 210,279 10.709 0.26%
2005-04-08 0 19.50 19.45 19.50 19.45 19.50 170,000 3,314,850 19.499 10.66 10.64 10.66 10.64 10.66 310,847 10.664 0.00%
2005-04-07 0 19.50 19.45 19.50 19.50 19.70 224,000 4,379,925 19.553 10.66 10.64 10.66 10.66 10.77 409,586 10.694 0.00%
2005-04-06 0 19.50 19.50 19.60 19.50 19.85 122,000 2,392,700 19.612 10.66 10.66 10.72 10.66 10.86 223,078 10.726 -1.76%
2005-04-04 0 19.85 19.65 19.90 19.65 19.85 2,000 39,600 19.800 10.86 10.75 10.88 10.75 10.86 3,657 10.828 -0.25%
2005-04-01 0 19.90 19.80 19.90 19.80 20.10 11,000 219,600 19.964 10.88 10.83 10.88 10.83 10.99 20,114 10.918 -0.50%
2005-03-31 0 20.00 20.15 20.20 19.50 20.15 261,500 5,166,225 19.756 10.94 11.02 11.05 10.66 11.02 478,155 10.804 1.01%
2005-03-30 0 19.80 19.60 19.80 19.45 19.80 25,500 497,850 19.524 10.83 10.72 10.83 10.64 10.83 46,627 10.677 1.02%
2005-03-29 0 19.60 19.55 19.60 19.60 19.90 47,000 927,350 19.731 10.72 10.69 10.72 10.72 10.88 85,940 10.791 -1.51%
2005-03-24 0 19.90 19.80 20.00 19.70 19.90 35,500 703,550 19.818 10.88 10.83 10.94 10.77 10.88 64,912 10.839 0.51%
2005-03-23 0 19.80 19.80 19.95 19.80 20.00 58,500 1,159,600 19.822 10.83 10.83 10.91 10.83 10.94 106,968 10.841 -1.00%
2005-03-22 0 20.00 19.90 20.05 19.90 20.05 82,500 1,649,850 19.998 10.94 10.88 10.97 10.88 10.97 150,852 10.937 -0.25%
2005-03-21 0 20.05 20.00 20.10 19.70 20.05 427,000 8,483,450 19.868 10.97 10.94 10.99 10.77 10.97 780,774 10.865 1.52%
2005-03-18 0 19.75 19.75 19.85 19.75 20.05 146,000 2,904,750 19.896 10.80 10.80 10.86 10.80 10.97 266,962 10.881 -1.25%
2005-03-17 0 20.00 19.90 20.05 19.75 20.10 188,000 3,743,575 19.913 10.94 10.88 10.97 10.80 10.99 343,760 10.890 -0.50%
2005-03-16 0 20.10 20.05 20.10 20.05 20.10 18,500 371,575 20.085 10.99 10.97 10.99 10.97 10.99 33,827 10.984 0.50%
2005-03-15 0 20.00 19.95 20.00 19.90 20.10 173,500 3,466,875 19.982 10.94 10.91 10.94 10.88 10.99 317,247 10.928 -0.50%
2005-03-14 0 20.10 20.00 20.25 20.10 20.40 84,000 1,701,375 20.254 10.99 10.94 11.07 10.99 11.16 153,595 11.077 -1.47%
2005-03-11 0 20.40 20.30 20.45 20.25 20.50 64,000 1,300,875 20.326 11.16 11.10 11.18 11.07 11.21 117,025 11.116 0.25%
2005-03-10 0 20.35 20.35 20.50 20.20 20.65 183,500 3,737,425 20.367 11.13 11.13 11.21 11.05 11.29 335,532 11.139 -1.45%
2005-03-09 0 20.65 20.50 20.70 20.65 21.00 156,500 3,252,675 20.784 11.29 11.21 11.32 11.29 11.48 286,162 11.367 -1.20%
2005-03-08 0 20.90 20.85 20.95 20.50 21.00 192,500 3,979,325 20.672 11.43 11.40 11.46 11.21 11.48 351,988 11.305 1.46%
2005-03-07 0 20.60 20.55 20.60 20.25 20.60 121,000 2,472,950 20.438 11.27 11.24 11.27 11.07 11.27 221,250 11.177 1.48%
2005-03-04 0 20.30 20.15 20.30 19.90 20.80 346,500 7,007,825 20.225 11.10 11.02 11.10 10.88 11.38 633,579 11.061 -2.40%
2005-03-03 0 20.80 20.70 20.80 20.80 21.30 101,000 2,126,025 21.050 11.38 11.32 11.38 11.38 11.65 184,680 11.512 -2.35%
2005-03-02 0 21.30 21.30 21.40 21.20 21.55 106,500 2,282,075 21.428 11.65 11.65 11.70 11.59 11.79 194,736 11.719 -1.84%
2005-03-01 0 21.70 21.70 21.95 21.70 21.80 111,000 2,413,400 21.742 11.87 11.87 12.00 11.87 11.92 202,965 11.891 -1.59%
2005-02-28 0 22.05 22.00 22.05 21.95 22.05 171,000 3,763,400 22.008 12.06 12.03 12.06 12.00 12.06 312,675 12.036 0.92%
2005-02-25 0 21.85 21.85 21.90 21.15 21.90 136,500 2,970,800 21.764 11.95 11.95 11.98 11.57 11.98 249,592 11.903 1.86%
2005-02-24 0 21.45 21.45 21.50 21.40 21.60 96,500 2,070,450 21.455 11.73 11.73 11.76 11.70 11.81 176,451 11.734 -0.92%
2005-02-23 0 21.65 21.65 21.75 21.55 21.70 26,500 573,925 21.658 11.84 11.84 11.89 11.79 11.87 48,456 11.844 -0.92%
2005-02-22 0 21.85 21.80 21.90 21.70 22.00 137,500 3,006,750 21.867 11.95 11.92 11.98 11.87 12.03 251,420 11.959 0.69%
2005-02-21 0 21.70 21.70 21.80 21.65 21.95 28,500 621,075 21.792 11.87 11.87 11.92 11.84 12.00 52,113 11.918 -0.69%
2005-02-18 0 21.85 21.95 22.00 21.70 22.00 353,000 7,724,900 21.884 11.95 12.00 12.03 11.87 12.03 645,464 11.968 -0.91%
2005-02-17 0 22.05 22.05 22.10 22.00 22.25 163,500 3,612,350 22.094 12.06 12.06 12.09 12.03 12.17 298,961 12.083 0.46%
2005-02-16 0 21.95 21.95 22.00 21.80 22.00 172,000 3,776,925 21.959 12.00 12.00 12.03 11.92 12.03 314,504 12.009 -0.23%
2005-02-15 0 22.00 22.00 22.05 21.90 22.15 300,000 6,602,125 22.007 12.03 12.03 12.06 11.98 12.11 548,553 12.036 -1.79%
2005-02-14 0 22.40 22.30 22.40 22.05 22.65 106,000 2,365,050 22.312 12.25 12.20 12.25 12.06 12.39 193,822 12.202 -0.44%
2005-02-08 0 22.50 22.40 22.55 22.40 22.60 80,000 1,797,750 22.472 12.31 12.25 12.33 12.25 12.36 146,281 12.290 -0.22%
2005-02-07 0 22.55 22.45 22.55 22.10 22.55 121,500 2,716,575 22.359 12.33 12.28 12.33 12.09 12.33 222,164 12.228 0.67%
2005-02-04 0 22.40 22.40 22.45 22.30 22.60 213,000 4,782,700 22.454 12.25 12.25 12.28 12.20 12.36 389,473 12.280 -1.10%
2005-02-03 0 22.65 22.60 22.65 22.00 22.70 725,000 16,127,125 22.244 12.39 12.36 12.39 12.03 12.41 1,325,670 12.165 3.19%
2005-02-02 0 21.95 21.95 22.00 21.65 22.00 499,000 10,951,275 21.946 12.00 12.00 12.03 11.84 12.03 912,427 12.002 1.62%
2005-02-01 0 21.60 21.50 21.60 21.40 22.05 753,000 16,423,025 21.810 11.81 11.76 11.81 11.70 12.06 1,376,868 11.928 0.23%
2005-01-31 0 21.55 21.55 21.60 20.85 21.70 449,500 9,620,975 21.404 11.79 11.79 11.81 11.40 11.87 821,915 11.706 4.11%
2005-01-28 0 20.70 20.70 20.80 20.50 20.95 207,500 4,300,700 20.726 11.32 11.32 11.38 11.21 11.46 379,416 11.335 0.49%
2005-01-27 0 20.60 20.60 20.65 20.30 20.70 326,500 6,722,800 20.591 11.27 11.27 11.29 11.10 11.32 597,009 11.261 1.48%
2005-01-26 0 20.30 20.25 20.30 20.10 20.35 122,000 2,462,700 20.186 11.10 11.07 11.10 10.99 11.13 223,078 11.040 0.50%
2005-01-25 0 20.20 20.15 20.20 19.80 20.25 104,500 2,103,175 20.126 11.05 11.02 11.05 10.83 11.07 191,079 11.007 2.02%
2005-01-24 0 19.80 19.80 19.85 19.80 19.90 66,500 1,317,450 19.811 10.83 10.83 10.86 10.83 10.88 121,596 10.835 -0.50%
2005-01-21 0 19.90 19.90 20.10 19.80 20.00 130,500 2,621,701 20.090 10.88 10.88 10.99 10.83 10.94 238,621 10.987 -0.50%
2005-01-20 0 20.00 19.95 20.00 19.85 20.40 110,500 2,204,850 19.953 10.94 10.91 10.94 10.86 11.16 202,050 10.912 -2.20%
2005-01-19 0 20.45 20.45 20.55 20.40 20.80 105,500 2,164,275 20.514 11.18 11.18 11.24 11.16 11.38 192,908 11.219 -0.73%
2005-01-18 0 20.60 20.55 20.80 19.80 21.20 302,500 6,105,600 20.184 11.27 11.24 11.38 10.83 11.59 553,124 11.038 3.52%
2005-01-17 0 19.90 19.90 19.95 19.45 19.95 237,500 4,695,300 19.770 10.88 10.88 10.91 10.64 10.91 434,271 10.812 1.27%
2005-01-14 0 19.65 19.55 19.70 19.45 20.00 914,000 18,062,700 19.762 10.75 10.69 10.77 10.64 10.94 1,671,258 10.808 -2.48%
2005-01-13 0 20.15 20.10 20.15 19.70 20.15 311,500 6,223,400 19.979 11.02 10.99 11.02 10.77 11.02 569,581 10.926 2.81%
2005-01-12 0 19.60 19.60 19.65 19.35 20.35 593,500 11,644,825 19.621 10.72 10.72 10.75 10.58 11.13 1,085,221 10.730 -2.97%
2005-01-11 0 20.20 20.15 20.30 20.20 20.85 456,500 9,330,050 20.438 11.05 11.02 11.10 11.05 11.40 834,715 11.178 -2.88%
2005-01-10 0 20.80 20.85 20.90 20.65 21.00 281,000 5,842,600 20.792 11.38 11.40 11.43 11.29 11.48 513,811 11.371 -1.65%
2005-01-07 0 21.15 21.15 21.30 20.95 21.50 1,071,500 22,707,425 21.192 11.57 11.57 11.65 11.46 11.76 1,959,249 11.590 -1.17%
2005-01-06 0 21.40 21.40 21.45 21.35 21.65 544,000 11,649,775 21.415 11.70 11.70 11.73 11.68 11.84 994,710 11.712 -0.93%
2005-01-05 0 21.60 21.60 21.65 21.50 21.85 623,500 13,514,425 21.675 11.81 11.81 11.84 11.76 11.95 1,140,076 11.854 -1.82%
2005-01-04 0 22.00 22.00 22.05 21.90 22.05 680,500 14,962,175 21.987 12.03 12.03 12.06 11.98 12.06 1,244,301 12.025 -0.23%
2005-01-03 0 22.05 22.05 22.10 21.95 22.20 311,500 6,856,200 22.010 12.06 12.06 12.09 12.00 12.14 569,581 12.037 -0.90%
2004-12-31 0 22.25 22.25 22.30 21.65 22.30 603,500 13,302,064 22.042 12.17 12.17 12.20 11.84 12.20 1,103,506 12.054 2.30%
2004-12-30 0 21.75 21.75 21.80 21.65 22.00 1,794,500 39,116,650 21.798 11.89 11.89 11.92 11.84 12.03 3,281,261 11.921 -1.14%
2004-12-29 0 22.00 22.00 22.10 21.75 22.45 1,088,000 23,973,875 22.035 12.03 12.03 12.09 11.89 12.28 1,989,419 12.051 0.69%
2004-12-28 0 21.85 21.85 21.90 21.75 22.30 2,864,000 63,062,900 22.019 11.95 11.95 11.98 11.89 12.20 5,236,853 12.042 -1.80%
2004-12-24 0 22.25 22.20 22.25 22.00 22.30 1,304,000 28,907,450 22.168 12.17 12.14 12.17 12.03 12.20 2,384,377 12.124 0.45%
2004-12-23 0 22.15 22.10 22.15 22.00 22.95 5,702,000 127,419,300 22.346 12.11 12.09 12.11 12.03 12.55 10,426,165 12.221 -2.42%
2004-12-22 0 22.70 22.60 22.65 21.90 23.75 25,614,500 591,735,750 23.102 12.41 12.36 12.39 11.98 12.99 46,836,374 12.634

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