SHUN HO PROPERTY INVESTMENTS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00219  1973-05-10    
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
2026-01-19 0 0.680 0.640 0.700 0.680 0.700 94,000 65,360 0.6953 0.680 0.640 0.700 0.680 0.700 94,000 0.6953 0.00%
2026-01-16 0 0.680 0.610 0.690 - - 0 0 - 0.680 0.610 0.690 - - 0 - 3.03%
2026-01-15 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
2026-01-14 0 0.660 0.660 0.680 0.580 0.660 714,598 453,260 0.6343 0.660 0.660 0.680 0.580 0.660 714,598 0.6343 6.45%
2026-01-13 0 0.620 0.580 0.630 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2026-01-12 0 0.620 0.580 0.630 0.600 0.600 5,463 3,233 0.5918 0.620 0.580 0.630 0.600 0.600 5,463 0.5918 -1.59%
2026-01-09 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 5.00%
2026-01-08 0 0.600 0.600 0.640 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.640 0.600 0.600 20,000 0.6000 -3.23%
2026-01-07 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2026-01-06 0 0.620 0.600 0.650 0.600 0.600 56,000 33,600 0.6000 0.620 0.600 0.650 0.600 0.600 56,000 0.6000 0.00%
2026-01-05 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 1.64%
2026-01-02 0 0.610 0.590 0.630 - - 519 295 0.5684 0.610 0.590 0.630 - - 519 0.5684 5.17%
2025-12-31 0 0.580 0.580 0.640 0.580 0.580 28,000 16,240 0.5800 0.580 0.580 0.640 0.580 0.580 28,000 0.5800 -1.69%
2025-12-30 0 0.590 0.580 0.620 0.590 0.620 159,135 96,966 0.6093 0.590 0.580 0.620 0.590 0.620 159,135 0.6093 -1.67%
2025-12-29 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 1.69%
2025-12-24 0 0.590 0.590 0.610 0.580 0.620 126,788 76,585 0.6040 0.590 0.590 0.610 0.580 0.620 126,788 0.6040 -1.67%
2025-12-23 0 0.600 0.580 0.620 0.580 0.580 2,165 1,250 0.5774 0.600 0.580 0.620 0.580 0.580 2,165 0.5774 1.69%
2025-12-22 0 0.590 0.590 0.620 - - 0 0 - 0.590 0.590 0.620 - - 0 - 1.72%
2025-12-19 0 0.580 0.560 0.600 0.580 0.580 92,000 53,360 0.5800 0.580 0.560 0.600 0.580 0.580 92,000 0.5800 3.57%
2025-12-18 0 0.560 0.550 0.600 0.550 0.560 18,000 10,000 0.5556 0.560 0.550 0.600 0.550 0.560 18,000 0.5556 1.82%
2025-12-17 0 0.550 0.550 0.610 - - 0 0 - 0.550 0.550 0.610 - - 0 - 0.00%
2025-12-16 0 0.550 0.540 0.580 - - 0 0 - 0.550 0.540 0.580 - - 0 - 0.00%
2025-12-15 0 0.550 0.530 0.570 - - 0 0 - 0.550 0.530 0.570 - - 0 - 0.00%
2025-12-12 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2025-12-11 0 0.550 0.550 0.570 0.550 0.550 62,000 34,100 0.5500 0.550 0.550 0.570 0.550 0.550 62,000 0.5500 1.85%
2025-12-10 0 0.540 0.520 0.590 - - 259 129 0.4981 0.540 0.520 0.590 - - 259 0.4981 0.00%
2025-12-09 0 0.540 0.520 0.540 - - 525 267 0.5086 0.540 0.520 0.540 - - 525 0.5086 0.00%
2025-12-08 0 0.540 0.520 0.550 0.540 0.550 18,000 9,880 0.5489 0.540 0.520 0.550 0.540 0.550 18,000 0.5489 0.00%
2025-12-05 0 0.540 0.520 0.540 0.500 0.540 284,268 146,214 0.5144 0.540 0.520 0.540 0.500 0.540 284,268 0.5144 0.00%
2025-12-04 0 0.540 0.520 0.560 0.540 0.540 8,000 4,320 0.5400 0.540 0.520 0.560 0.540 0.540 8,000 0.5400 3.85%
2025-12-03 0 0.520 0.520 0.560 0.520 0.520 5,300 2,717 0.5126 0.520 0.520 0.560 0.520 0.520 5,300 0.5126 -3.70%
2025-12-02 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2025-12-01 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2025-11-28 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2025-11-27 0 0.540 0.530 0.580 - - 0 0 - 0.540 0.530 0.580 - - 0 - 0.00%
2025-11-26 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2025-11-25 0 0.540 0.540 0.560 0.510 0.540 111,682 59,508 0.5328 0.540 0.540 0.560 0.510 0.540 111,682 0.5328 1.89%
2025-11-24 0 0.530 0.510 0.550 0.530 0.530 66,000 34,980 0.5300 0.530 0.510 0.550 0.530 0.530 66,000 0.5300 -3.64%
2025-11-21 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2025-11-20 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2025-11-19 0 0.550 0.530 0.550 0.540 0.550 90,000 48,980 0.5442 0.550 0.530 0.550 0.540 0.550 90,000 0.5442 0.00%
2025-11-18 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2025-11-17 0 0.550 0.540 0.550 0.540 0.550 138,000 75,620 0.5480 0.550 0.540 0.550 0.540 0.550 138,000 0.5480 0.00%
2025-11-14 0 0.550 0.550 0.560 0.550 0.550 14,000 7,700 0.5500 0.550 0.550 0.560 0.550 0.550 14,000 0.5500 0.00%
2025-11-13 0 0.550 0.550 0.560 0.550 0.560 210,994 116,606 0.5527 0.550 0.550 0.560 0.550 0.560 210,994 0.5527 0.00%
2025-11-12 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.79%
2025-11-11 0 0.560 0.540 0.560 0.540 0.560 120,000 65,680 0.5473 0.560 0.540 0.560 0.540 0.560 120,000 0.5473 1.82%
2025-11-10 0 0.550 0.550 0.560 0.530 0.530 3,290 1,705 0.5182 0.550 0.550 0.560 0.530 0.530 3,290 0.5182 -1.79%
2025-11-07 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-11-06 0 0.560 0.520 0.570 - - 0 0 - 0.560 0.520 0.570 - - 0 - 0.00%
2025-11-05 0 0.560 0.520 0.560 0.550 0.560 90,000 50,000 0.5556 0.560 0.520 0.560 0.550 0.560 90,000 0.5556 0.00%
2025-11-04 0 0.560 0.520 0.560 0.520 0.560 66,000 35,260 0.5342 0.560 0.520 0.560 0.520 0.560 66,000 0.5342 1.82%
2025-11-03 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2025-10-31 0 0.550 0.530 0.560 0.530 0.550 19,023 10,081 0.5299 0.550 0.530 0.560 0.530 0.550 19,023 0.5299 3.77%
2025-10-30 0 0.530 0.530 0.540 0.530 0.540 102,000 54,900 0.5382 0.530 0.530 0.540 0.530 0.540 102,000 0.5382 -3.64%
2025-10-28 0 0.550 0.540 0.570 0.550 0.550 10,000 5,500 0.5500 0.550 0.540 0.570 0.550 0.550 10,000 0.5500 1.85%
2025-10-27 0 0.540 0.540 0.550 0.540 0.560 50,000 27,080 0.5416 0.540 0.540 0.550 0.540 0.560 50,000 0.5416 0.00%
2025-10-24 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2025-10-23 0 0.540 0.540 0.560 0.540 0.540 8,000 4,320 0.5400 0.540 0.540 0.560 0.540 0.540 8,000 0.5400 0.00%
2025-10-22 0 0.540 0.520 0.550 0.530 0.540 9,300 4,897 0.5266 0.540 0.520 0.550 0.530 0.540 9,300 0.5266 0.00%
2025-10-21 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2025-10-20 0 0.540 0.540 0.560 0.495 0.560 793,697 410,898 0.5177 0.540 0.540 0.560 0.495 0.560 793,697 0.5177 -1.82%
2025-10-17 0 0.550 0.550 0.570 0.550 0.570 14,000 7,940 0.5671 0.550 0.550 0.570 0.550 0.570 14,000 0.5671 -5.17%
2025-10-16 0 0.580 0.550 0.580 0.580 0.580 41,273 23,863 0.5782 0.580 0.550 0.580 0.580 0.580 41,273 0.5782 1.75%
2025-10-15 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2025-10-14 0 0.570 0.540 0.580 - - 0 0 - 0.570 0.540 0.580 - - 0 - 0.00%
2025-10-13 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2025-10-10 0 0.570 0.570 0.580 0.570 0.570 28,000 15,960 0.5700 0.570 0.570 0.580 0.570 0.570 28,000 0.5700 0.00%
2025-10-09 0 0.570 0.560 0.570 0.560 0.580 489,320 279,759 0.5717 0.570 0.560 0.570 0.560 0.580 489,320 0.5717 -3.39%
2025-10-08 0 0.590 0.580 0.590 0.570 0.590 17,650 10,234 0.5798 0.590 0.580 0.590 0.570 0.590 17,650 0.5798 0.00%
2025-10-06 0 0.590 0.590 0.600 0.580 0.580 56,000 32,480 0.5800 0.590 0.590 0.600 0.580 0.580 56,000 0.5800 1.72%
2025-10-03 0 0.580 0.570 0.580 0.580 0.580 8,000 4,679 0.5849 0.580 0.570 0.580 0.580 0.580 8,000 0.5849 -1.69%
2025-10-02 0 0.590 0.580 0.590 0.570 0.590 59,300 34,355 0.5793 0.590 0.580 0.590 0.570 0.590 59,300 0.5793 0.00%
2025-09-30 0 0.590 0.580 0.590 0.590 0.590 40,070 23,638 0.5899 0.590 0.580 0.590 0.590 0.590 40,070 0.5899 1.72%
2025-09-29 0 0.580 0.570 0.590 0.570 0.580 56,589 32,732 0.5784 0.580 0.570 0.590 0.570 0.580 56,589 0.5784 0.00%
2025-09-26 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2025-09-25 0 0.580 0.580 0.590 0.560 0.570 52,000 29,620 0.5696 0.580 0.580 0.590 0.560 0.570 52,000 0.5696 1.75%
2025-09-24 0 0.570 0.560 0.580 0.570 0.570 2,000 1,140 0.5700 0.570 0.560 0.580 0.570 0.570 2,000 0.5700 -3.39%
2025-09-23 0 0.590 0.570 0.590 0.570 0.590 102,850 60,439 0.5876 0.590 0.570 0.590 0.570 0.590 102,850 0.5876 -1.67%
2025-09-22 0 0.600 0.590 0.620 - - 0 0 - 0.600 0.590 0.620 - - 0 - 0.00%
2025-09-19 0 0.600 0.590 0.620 - - 0 0 - 0.600 0.590 0.620 - - 0 - 0.00%
2025-09-18 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-09-17 0 0.600 0.580 0.630 0.570 0.600 102,983 59,961 0.5822 0.600 0.580 0.630 0.570 0.600 102,983 0.5822 3.45%
2025-09-16 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.580 0.580 0.600 0.580 0.580 40,000 0.5800 -1.69%
2025-09-15 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2025-09-12 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2025-09-11 0 0.590 0.570 0.590 0.590 0.590 21,115 12,402 0.5874 0.590 0.570 0.590 0.590 0.590 21,115 0.5874 1.72%
2025-09-10 0 0.580 0.570 0.600 0.570 0.570 4,000 2,280 0.5700 0.580 0.570 0.600 0.570 0.570 4,000 0.5700 3.57%
2025-09-09 0 0.560 0.560 0.590 0.560 0.570 12,066 6,775 0.5615 0.560 0.560 0.590 0.560 0.570 12,066 0.5615 -5.08%
2025-09-08 0 0.590 0.570 0.610 - - 0 0 - 0.590 0.570 0.610 - - 0 - 0.00%
2025-09-05 0 0.590 0.590 0.620 0.570 0.570 20,000 11,400 0.5700 0.590 0.590 0.620 0.570 0.570 20,000 0.5700 1.72%
2025-09-04 0 0.580 0.570 0.630 - - 0 0 - 0.580 0.570 0.630 - - 0 - 0.00%
2025-09-03 0 0.580 0.570 0.600 - - 0 0 - 0.580 0.570 0.600 - - 0 - 0.00%
2025-09-02 0 0.580 0.580 0.600 0.570 0.570 4,728 2,673 0.5654 0.580 0.580 0.600 0.570 0.570 4,728 0.5654 -1.69%
2025-09-01 0 0.590 0.580 0.600 0.580 0.600 260,000 151,340 0.5821 0.590 0.580 0.600 0.580 0.600 260,000 0.5821 0.00%
2025-08-29 0 0.590 0.580 0.590 0.580 0.590 150,000 87,600 0.5840 0.590 0.580 0.590 0.580 0.590 150,000 0.5840 0.00%
2025-08-28 0 0.590 0.580 0.590 0.590 0.600 80,000 47,720 0.5965 0.590 0.580 0.590 0.590 0.600 80,000 0.5965 0.00%
2025-08-27 0 0.590 0.580 0.610 0.590 0.590 190,594 112,408 0.5898 0.590 0.580 0.610 0.590 0.590 190,594 0.5898 0.00%
2025-08-26 0 0.590 0.590 0.610 0.590 0.590 2,000 1,180 0.5900 0.590 0.590 0.610 0.590 0.590 2,000 0.5900 -1.67%
2025-08-25 0 0.600 0.590 0.600 0.600 0.610 93,300 56,108 0.6014 0.600 0.590 0.600 0.600 0.610 93,300 0.6014 0.00%
2025-08-22 0 0.600 0.580 0.600 0.600 0.600 83,788 46,283 0.5524 0.600 0.580 0.600 0.600 0.600 83,788 0.5524 0.00%
2025-08-21 0 0.600 0.580 0.600 0.560 0.600 70,000 41,260 0.5894 0.600 0.580 0.600 0.560 0.600 70,000 0.5894 -3.23%
2025-08-20 0 0.620 0.600 0.620 0.600 0.620 90,000 55,360 0.6151 0.620 0.600 0.620 0.600 0.620 90,000 0.6151 -3.12%
2025-08-19 0 0.640 0.600 0.640 0.630 0.640 74,000 47,120 0.6368 0.640 0.600 0.640 0.630 0.640 74,000 0.6368 0.00%
2025-08-18 0 0.640 0.640 0.650 0.640 0.640 70,000 44,800 0.6400 0.640 0.640 0.650 0.640 0.640 70,000 0.6400 0.00%
2025-08-15 0 0.640 0.640 0.650 0.640 0.640 156,475 100,115 0.6398 0.640 0.640 0.650 0.640 0.640 156,475 0.6398 0.00%
2025-08-14 0 0.640 0.620 0.640 0.600 0.650 21,640 13,211 0.6105 0.640 0.620 0.640 0.600 0.650 21,640 0.6105 3.23%
2025-08-13 0 0.620 0.590 0.620 0.600 0.670 128,000 81,020 0.6330 0.620 0.590 0.620 0.600 0.670 128,000 0.6330 6.90%
2025-08-12 0 0.580 0.580 0.600 0.580 0.580 30,000 17,400 0.5800 0.580 0.580 0.600 0.580 0.580 30,000 0.5800 -4.92%
2025-08-11 0 0.610 0.580 0.610 0.580 0.610 12,759 7,585 0.5945 0.610 0.580 0.610 0.580 0.610 12,759 0.5945 0.00%
2025-08-08 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2025-08-07 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2025-08-06 0 0.610 0.600 0.610 0.600 0.610 4,000 2,420 0.6050 0.610 0.600 0.610 0.600 0.610 4,000 0.6050 3.39%
2025-08-05 0 0.590 0.580 0.610 0.590 0.610 76,000 46,320 0.6095 0.590 0.580 0.610 0.590 0.610 76,000 0.6095 -3.28%
2025-08-04 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2025-08-01 0 0.610 0.590 0.620 - - 4 2 0.5000 0.610 0.590 0.620 - - 4 0.5000 0.00%
2025-07-31 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2025-07-30 0 0.610 0.590 0.620 0.610 0.610 66,000 40,260 0.6100 0.610 0.590 0.620 0.610 0.610 66,000 0.6100 -1.61%
2025-07-29 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2025-07-28 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2025-07-25 0 0.620 0.600 0.620 0.590 0.620 68,000 42,000 0.6176 0.620 0.600 0.620 0.590 0.620 68,000 0.6176 0.00%
2025-07-24 0 0.620 0.600 0.640 0.620 0.620 60,000 37,200 0.6200 0.620 0.600 0.640 0.620 0.620 60,000 0.6200 1.64%
2025-07-23 0 0.610 0.610 0.620 0.600 0.610 54,000 32,440 0.6007 0.610 0.610 0.620 0.600 0.610 54,000 0.6007 -1.61%
2025-07-22 0 0.620 0.600 0.640 0.600 0.620 152,000 91,960 0.6050 0.620 0.600 0.640 0.600 0.620 152,000 0.6050 5.08%
2025-07-21 0 0.590 0.590 0.620 0.580 0.580 50,000 29,000 0.5800 0.590 0.590 0.620 0.580 0.580 50,000 0.5800 1.72%
2025-07-18 0 0.580 0.580 0.610 0.580 0.580 5,749 3,281 0.5707 0.580 0.580 0.610 0.580 0.580 5,749 0.5707 -4.92%
2025-07-17 0 0.610 0.610 0.620 0.590 0.600 84,000 49,580 0.5902 0.610 0.610 0.620 0.590 0.600 84,000 0.5902 -1.61%
2025-07-16 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2025-07-15 0 0.620 0.610 0.620 0.610 0.620 100,000 61,320 0.6132 0.620 0.610 0.620 0.610 0.620 100,000 0.6132 0.00%
2025-07-14 0 0.620 0.610 0.660 0.610 0.620 18,660 11,389 0.6103 0.620 0.610 0.660 0.610 0.620 18,660 0.6103 0.00%
2025-07-11 0 0.620 0.620 0.660 0.610 0.620 162,500 100,350 0.6175 0.620 0.620 0.660 0.610 0.620 162,500 0.6175 -1.59%
2025-07-10 0 0.630 0.610 0.640 0.630 0.630 106,000 66,780 0.6300 0.630 0.610 0.640 0.630 0.630 106,000 0.6300 -1.56%
2025-07-09 0 0.640 0.630 0.650 0.610 0.630 93,075 58,343 0.6268 0.640 0.630 0.650 0.610 0.630 93,075 0.6268 0.00%
2025-07-08 0 0.640 0.630 0.660 0.620 0.640 182,300 116,217 0.6375 0.640 0.630 0.660 0.620 0.640 182,300 0.6375 0.00%
2025-07-07 0 0.640 0.640 0.670 0.640 0.640 28,000 17,920 0.6400 0.640 0.640 0.670 0.640 0.640 28,000 0.6400 1.59%
2025-07-04 0 0.630 0.630 0.650 0.610 0.630 34,000 21,180 0.6229 0.630 0.630 0.650 0.610 0.630 34,000 0.6229 0.00%
2025-07-03 0 0.630 0.610 0.630 0.630 0.630 68,000 42,840 0.6300 0.630 0.610 0.630 0.630 0.630 68,000 0.6300 5.00%
2025-07-02 0 0.600 0.600 0.620 0.600 0.600 72,000 43,200 0.6000 0.600 0.600 0.620 0.600 0.600 72,000 0.6000 0.00%
2025-06-30 0 0.600 0.580 0.600 0.580 0.600 20,000 11,800 0.5900 0.600 0.580 0.600 0.580 0.600 20,000 0.5900 0.00%
2025-06-27 0 0.600 0.600 0.630 0.600 0.600 166,000 97,680 0.5884 0.600 0.600 0.630 0.600 0.600 166,000 0.5884 0.00%
2025-06-26 0 0.600 0.550 0.650 0.540 0.600 76,000 44,940 0.5913 0.600 0.550 0.650 0.540 0.600 76,000 0.5913 1.69%
2025-06-25 0 0.590 0.580 0.590 0.550 0.590 16,000 9,160 0.5725 0.590 0.580 0.590 0.550 0.590 16,000 0.5725 0.00%
2025-06-24 0 0.590 0.590 0.600 0.570 0.600 104,373 60,402 0.5787 0.590 0.590 0.600 0.570 0.600 104,373 0.5787 0.00%
2025-06-23 0 0.590 0.590 0.610 0.590 0.590 20,000 11,800 0.5900 0.590 0.590 0.610 0.590 0.590 20,000 0.5900 -3.28%
2025-06-20 0 0.610 0.590 0.620 - - 1,650 957 0.5800 0.610 0.590 0.620 - - 1,650 0.5800 3.39%
2025-06-19 0 0.590 0.580 0.610 0.590 0.590 124,000 73,160 0.5900 0.590 0.580 0.610 0.590 0.590 124,000 0.5900 -1.67%
2025-06-18 0 0.600 0.590 0.610 - - 990 504 0.5091 0.600 0.590 0.610 - - 990 0.5091 0.00%
2025-06-17 0 0.600 0.600 0.630 0.600 0.600 76,000 45,600 0.6000 0.600 0.600 0.630 0.600 0.600 76,000 0.6000 -1.64%
2025-06-16 0 0.610 0.600 0.610 0.600 0.610 20,000 12,120 0.6060 0.610 0.600 0.610 0.600 0.610 20,000 0.6060 3.39%
2025-06-13 0 0.590 0.550 0.700 - - 0 0 - 0.590 0.550 0.700 - - 0 - 0.00%
2025-06-12 0 0.590 0.540 - - - 0 0 - 0.590 0.540 - - - 0 - 0.00%
2025-06-11 0 0.590 0.540 0.700 - - 0 0 - 0.590 0.540 0.700 - - 0 - 1.72%
2025-06-10 0 0.580 0.550 0.700 - - 0 0 - 0.580 0.550 0.700 - - 0 - 0.00%
2025-06-09 0 0.580 0.540 0.680 - - 0 0 - 0.580 0.540 0.680 - - 0 - 0.00%
2025-06-06 0 0.580 0.530 0.670 - - 0 0 - 0.580 0.530 0.670 - - 0 - 0.00%
2025-06-05 0 0.580 0.580 0.640 0.570 0.580 14,000 8,100 0.5786 0.580 0.580 0.640 0.570 0.580 14,000 0.5786 0.00%
2025-06-04 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 3.57%
2025-06-03 0 0.560 0.540 0.630 - - 0 0 - 0.560 0.540 0.630 - - 0 - 0.00%
2025-06-02 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2025-05-30 0 0.560 0.560 0.590 0.540 0.550 4,005 2,182 0.5448 0.560 0.560 0.590 0.540 0.550 4,005 0.5448 0.00%
2025-05-29 0 0.560 0.560 0.590 0.550 0.560 121,580 67,938 0.5588 0.560 0.560 0.590 0.550 0.560 121,580 0.5588 5.66%
2025-05-28 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2025-05-27 0 0.530 0.530 0.550 0.530 0.560 310,000 171,600 0.5535 0.530 0.530 0.550 0.530 0.560 310,000 0.5535 0.00%
2025-05-26 0 0.530 0.530 0.560 0.530 0.560 442,400 246,856 0.5580 0.530 0.530 0.560 0.530 0.560 442,400 0.5580 -3.64%
2025-05-23 0 0.550 0.520 0.580 0.520 0.530 16,000 8,460 0.5288 0.550 0.520 0.580 0.520 0.530 16,000 0.5288 5.77%
2025-05-22 0 0.520 0.520 0.600 0.520 0.550 6,000 3,240 0.5400 0.520 0.520 0.600 0.520 0.550 6,000 0.5400 -5.45%
2025-05-21 0 0.550 0.550 0.600 0.530 0.550 8,000 4,320 0.5400 0.550 0.550 0.600 0.530 0.550 8,000 0.5400 0.00%
2025-05-20 0 0.550 0.530 0.550 0.550 0.560 84,950 46,686 0.5496 0.550 0.530 0.550 0.550 0.560 84,950 0.5496 -1.79%
2025-05-19 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2025-05-16 0 0.560 0.550 0.560 0.530 0.560 134,000 74,680 0.5573 0.560 0.550 0.560 0.530 0.560 134,000 0.5573 0.00%
2025-05-15 0 0.560 0.550 0.560 0.550 0.560 478,000 264,920 0.5542 0.560 0.550 0.560 0.550 0.560 478,000 0.5542 1.82%
2025-05-14 0 0.550 0.540 0.560 0.540 0.550 140,000 76,500 0.5464 0.550 0.540 0.560 0.540 0.550 140,000 0.5464 0.00%
2025-05-13 0 0.550 0.540 0.550 0.510 0.560 150,000 82,420 0.5495 0.550 0.540 0.550 0.510 0.560 150,000 0.5495 -1.79%
2025-05-12 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2025-05-09 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2025-05-08 0 0.560 0.560 0.570 0.550 0.550 4,410 2,413 0.5472 0.560 0.560 0.570 0.550 0.550 4,410 0.5472 -3.45%
2025-05-07 0 0.580 0.580 0.610 0.560 0.560 14,000 7,840 0.5600 0.580 0.580 0.610 0.560 0.560 14,000 0.5600 3.57%
2025-05-06 0 0.560 0.540 0.610 - - 0 0 - 0.560 0.540 0.610 - - 0 - 0.00%
2025-05-02 0 0.560 0.540 0.640 - - 0 0 - 0.560 0.540 0.640 - - 0 - 0.00%
2025-04-30 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2025-04-29 0 0.560 0.550 0.560 0.560 0.560 24,125 13,503 0.5597 0.560 0.550 0.560 0.560 0.560 24,125 0.5597 -3.45%
2025-04-28 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2025-04-25 0 0.580 0.520 0.650 - - 0 0 - 0.580 0.520 0.650 - - 0 - 0.00%
2025-04-24 0 0.580 0.580 0.650 0.580 0.580 8,000 4,640 0.5800 0.580 0.580 0.650 0.580 0.580 8,000 0.5800 0.00%
2025-04-23 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2025-04-22 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2025-04-17 0 0.580 0.530 0.650 - - 0 0 - 0.580 0.530 0.650 - - 0 - 0.00%
2025-04-16 0 0.580 - 0.650 - - 4 2 0.5000 0.580 - 0.650 - - 4 0.5000 1.75%
2025-04-15 0 0.570 0.530 0.650 - - 0 0 - 0.570 0.530 0.650 - - 0 - 0.00%
2025-04-14 0 0.570 0.510 0.600 - - 0 0 - 0.570 0.510 0.600 - - 0 - 1.79%
2025-04-11 0 0.560 0.500 0.600 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2025-04-10 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2025-04-09 0 0.560 0.560 0.580 0.530 0.560 23,182 12,679 0.5469 0.560 0.560 0.580 0.530 0.560 23,182 0.5469 -8.20%
2025-04-08 0 0.610 0.550 0.650 0.610 0.610 64,000 39,040 0.6100 0.610 0.550 0.650 0.610 0.610 64,000 0.6100 -1.61%
2025-04-07 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2025-04-03 0 0.620 0.620 0.700 - - 0 0 - 0.620 0.620 0.700 - - 0 - 1.64%
2025-04-02 0 0.610 0.590 0.710 - - 0 0 - 0.610 0.590 0.710 - - 0 - 1.67%
2025-04-01 0 0.600 0.600 0.720 - - 0 0 - 0.600 0.600 0.720 - - 0 - 1.69%
2025-03-31 0 0.590 0.590 0.650 0.580 0.600 65,300 39,075 0.5984 0.590 0.590 0.650 0.580 0.600 65,300 0.5984 -6.35%
2025-03-28 0 0.630 0.630 0.700 0.630 0.630 8,000 5,040 0.6300 0.630 0.630 0.700 0.630 0.630 8,000 0.6300 1.61%
2025-03-27 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2025-03-26 0 0.620 0.620 0.630 0.620 0.620 56,000 34,720 0.6200 0.620 0.620 0.630 0.620 0.620 56,000 0.6200 -1.59%
2025-03-25 0 0.630 0.610 0.680 - - 0 0 - 0.630 0.610 0.680 - - 0 - 0.00%
2025-03-24 0 0.630 0.610 0.690 0.630 0.630 4,495 2,812 0.6256 0.630 0.610 0.690 0.630 0.630 4,495 0.6256 1.61%
2025-03-21 0 0.620 0.620 0.690 0.620 0.620 2,495 1,537 0.6160 0.620 0.620 0.690 0.620 0.620 2,495 0.6160 -3.12%
2025-03-20 0 0.640 0.620 0.700 - - 0 0 - 0.640 0.620 0.700 - - 0 - 0.00%
2025-03-19 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 1.59%
2025-03-18 0 0.630 0.630 0.650 0.630 0.630 4,183 2,629 0.6285 0.630 0.630 0.650 0.630 0.630 4,183 0.6285 0.00%
2025-03-17 0 0.630 0.630 0.640 0.630 0.650 156,933 100,979 0.6435 0.630 0.630 0.640 0.630 0.650 156,933 0.6435 -1.56%
2025-03-14 0 0.640 0.640 0.650 - - 627 382 0.6093 0.640 0.640 0.650 - - 627 0.6093 1.59%
2025-03-13 0 0.630 0.630 0.650 - - 24 14 0.5833 0.630 0.630 0.650 - - 24 0.5833 1.61%
2025-03-12 0 0.620 0.610 0.650 - - 0 0 - 0.620 0.610 0.650 - - 0 - 0.00%
2025-03-11 0 0.620 0.610 0.650 - - 0 0 - 0.620 0.610 0.650 - - 0 - 3.33%
2025-03-10 0 0.600 0.590 0.620 0.600 0.600 460,000 276,000 0.6000 0.600 0.590 0.620 0.600 0.600 460,000 0.6000 3.45%
2025-03-07 0 0.580 0.580 0.590 0.560 0.560 4,950 2,743 0.5541 0.580 0.580 0.590 0.560 0.560 4,950 0.5541 -3.33%
2025-03-06 0 0.600 0.600 0.610 0.590 0.590 27,861 16,382 0.5880 0.600 0.600 0.610 0.590 0.590 27,861 0.5880 1.69%
2025-03-05 0 0.590 0.590 0.620 - - 99 51 0.5152 0.590 0.590 0.620 - - 99 0.5152 1.72%
2025-03-04 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2025-03-03 0 0.580 0.580 0.620 0.560 0.560 2,371 1,316 0.5550 0.580 0.580 0.620 0.560 0.560 2,371 0.5550 1.75%
2025-02-28 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2025-02-27 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2025-02-26 0 0.570 0.570 0.580 0.570 0.580 171,510 98,659 0.5752 0.570 0.570 0.580 0.570 0.580 171,510 0.5752 -1.72%
2025-02-25 0 0.580 0.570 0.610 - - 0 0 - 0.580 0.570 0.610 - - 0 - 0.00%
2025-02-24 0 0.580 0.560 0.610 - - 0 0 - 0.580 0.560 0.610 - - 0 - 0.00%
2025-02-21 0 0.580 0.550 0.610 0.580 0.580 20,008 11,604 0.5800 0.580 0.550 0.610 0.580 0.580 20,008 0.5800 -3.33%
2025-02-20 0 0.600 0.580 0.640 0.600 0.600 3,819 2,236 0.5855 0.600 0.580 0.640 0.600 0.600 3,819 0.5855 1.69%
2025-02-19 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 1.72%
2025-02-18 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 1.75%
2025-02-17 0 0.570 0.570 0.600 0.570 0.570 29,143 16,577 0.5688 0.570 0.570 0.600 0.570 0.570 29,143 0.5688 1.79%
2025-02-14 0 0.560 0.560 0.640 0.530 0.580 50,562 27,761 0.5490 0.560 0.560 0.640 0.530 0.580 50,562 0.5490 -9.68%
2025-02-13 0 0.620 0.590 0.620 0.620 0.620 36,000 22,320 0.6200 0.620 0.590 0.620 0.620 0.620 36,000 0.6200 0.00%
2025-02-12 0 0.620 0.620 0.630 - - 1,650 940 0.5697 0.620 0.620 0.630 - - 1,650 0.5697 0.00%
2025-02-11 0 0.620 0.610 0.670 0.620 0.620 26,408 16,356 0.6194 0.620 0.610 0.670 0.620 0.620 26,408 0.6194 -1.59%
2025-02-10 0 0.630 0.610 0.640 0.630 0.640 74,000 46,800 0.6324 0.630 0.610 0.640 0.630 0.640 74,000 0.6324 0.00%
2025-02-07 0 0.630 0.620 0.680 - - 0 0 - 0.630 0.620 0.680 - - 0 - 5.00%
2025-02-06 0 0.600 0.600 0.650 0.600 0.600 16,000 9,600 0.6000 0.600 0.600 0.650 0.600 0.600 16,000 0.6000 1.69%
2025-02-05 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 0.00%
2025-02-04 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 3.51%
2025-02-03 0 0.570 0.560 0.610 0.570 0.570 2,000 1,140 0.5700 0.570 0.560 0.610 0.570 0.570 2,000 0.5700 -6.56%
2025-01-28 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 1.67%
2025-01-27 0 0.600 0.600 0.630 0.580 0.580 42,000 24,360 0.5800 0.600 0.600 0.630 0.580 0.580 42,000 0.5800 0.00%
2025-01-24 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2025-01-23 0 0.600 0.590 0.630 - - 0 0 - 0.600 0.590 0.630 - - 0 - 0.00%
2025-01-22 0 0.600 0.580 0.600 0.600 0.600 24,000 14,400 0.6000 0.600 0.580 0.600 0.600 0.600 24,000 0.6000 -1.64%
2025-01-21 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2025-01-20 0 0.610 0.610 0.650 0.610 0.610 5,443 3,291 0.6046 0.610 0.610 0.650 0.610 0.610 5,443 0.6046 0.00%
2025-01-17 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2025-01-16 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2025-01-15 0 0.610 0.610 0.640 0.600 0.600 3,650 2,140 0.5863 0.610 0.610 0.640 0.600 0.600 3,650 0.5863 -6.15%
2025-01-14 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2025-01-13 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2025-01-10 0 0.650 0.600 0.630 0.630 0.650 40,000 25,760 0.6440 0.650 0.600 0.630 0.630 0.650 40,000 0.6440 0.00%
2025-01-09 0 0.650 0.630 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.630 0.650 0.650 0.650 2,000 0.6500 0.00%
2025-01-08 0 0.650 0.630 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.630 0.650 0.650 0.650 2,000 0.6500 -1.52%
2025-01-07 0 0.660 0.650 0.660 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2025-01-06 0 0.660 0.650 0.690 - - 0 0 - 0.660 0.650 0.690 - - 0 - 0.00%
2025-01-03 0 0.660 0.660 0.680 0.660 0.680 37,133 24,885 0.6702 0.660 0.660 0.680 0.660 0.680 37,133 0.6702 -4.35%
2025-01-02 0 0.690 0.670 0.730 - - 0 0 - 0.690 0.670 0.730 - - 0 - 0.00%
2024-12-31 0 0.690 0.690 0.730 - - 0 0 - 0.690 0.690 0.730 - - 0 - 2.99%
2024-12-30 0 0.670 0.670 0.720 0.660 0.700 119,475 79,949 0.6692 0.670 0.670 0.720 0.660 0.700 119,475 0.6692 -4.29%
2024-12-27 0 0.700 0.670 0.730 - - 0 0 - 0.700 0.670 0.730 - - 0 - 0.00%
2024-12-24 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2024-12-23 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2024-12-20 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2024-12-19 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2024-12-18 0 0.700 0.670 0.730 - - 0 0 - 0.700 0.670 0.730 - - 0 - 0.00%
2024-12-17 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2024-12-16 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2024-12-13 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2024-12-12 0 0.700 0.670 0.740 - - 0 0 - 0.700 0.670 0.740 - - 0 - 0.00%
2024-12-11 0 0.700 0.660 0.740 - - 0 0 - 0.700 0.660 0.740 - - 0 - 0.00%
2024-12-10 0 0.700 0.660 0.740 - - 0 0 - 0.700 0.660 0.740 - - 0 - 0.00%
2024-12-09 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2024-12-06 0 0.700 0.700 0.720 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.720 0.700 0.700 2,000 0.7000 1.45%
2024-12-05 0 0.690 0.680 0.690 0.650 0.690 38,000 24,900 0.6553 0.690 0.680 0.690 0.650 0.690 38,000 0.6553 -5.48%
2024-12-04 0 0.730 0.670 0.740 - - 0 0 - 0.730 0.670 0.740 - - 0 - 0.00%
2024-12-03 0 0.730 0.680 0.740 - - 10,000 7,300 0.7300 0.730 0.680 0.740 - - 10,000 0.7300 0.00%
2024-12-02 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2024-11-29 0 0.730 0.690 0.730 0.730 0.730 200,000 146,000 0.7300 0.730 0.690 0.730 0.730 0.730 200,000 0.7300 4.29%
2024-11-28 0 0.700 0.670 0.730 0.700 0.710 4,000 2,820 0.7050 0.700 0.670 0.730 0.700 0.710 4,000 0.7050 -5.41%
2024-11-27 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-26 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-25 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-22 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-21 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-20 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-19 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-18 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-15 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2024-11-14 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2024-11-13 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-12 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-11 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-08 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-07 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2024-11-06 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-05 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-11-04 0 0.740 0.710 0.740 - - 1 0 - 0.740 0.710 0.740 - - 1 - 0.00%
2024-11-01 0 0.740 0.710 0.740 - - 190 133 0.7000 0.740 0.710 0.740 - - 190 0.7000 0.00%
2024-10-31 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-10-30 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-10-29 0 0.740 0.710 0.740 - - 298 202 0.6779 0.740 0.710 0.740 - - 298 0.6779 0.00%
2024-10-28 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2024-10-25 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2024-10-24 0 0.740 0.710 0.740 0.740 0.740 30,000 22,200 0.7400 0.740 0.710 0.740 0.740 0.740 30,000 0.7400 0.00%
2024-10-23 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2024-10-22 0 0.740 0.710 0.750 0.740 0.740 8,000 5,980 0.7475 0.740 0.710 0.750 0.740 0.740 8,000 0.7475 -1.33%
2024-10-21 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2024-10-18 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2024-10-17 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -1.32%
2024-10-16 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2024-10-15 0 0.760 0.710 0.770 - - 0 0 - 0.760 0.710 0.770 - - 0 - 0.00%
2024-10-14 0 0.760 0.760 0.770 0.710 0.780 70,000 53,900 0.7700 0.760 0.760 0.770 0.710 0.780 70,000 0.7700 -1.30%
2024-10-10 0 0.770 0.770 0.800 0.760 0.770 34,000 26,060 0.7665 0.770 0.770 0.800 0.760 0.770 34,000 0.7665 2.67%
2024-10-09 0 0.750 0.750 0.780 0.710 0.800 64,000 48,300 0.7547 0.750 0.750 0.780 0.710 0.800 64,000 0.7547 -2.60%
2024-10-08 0 0.770 0.730 0.770 0.770 0.770 78,000 60,060 0.7700 0.770 0.730 0.770 0.770 0.770 78,000 0.7700 0.00%
2024-10-07 0 0.770 0.770 0.820 0.730 0.860 58,000 43,660 0.7528 0.770 0.770 0.820 0.730 0.860 58,000 0.7528 2.67%
2024-10-04 0 0.750 0.750 0.830 - - 0 0 - 0.750 0.750 0.830 - - 0 - 1.35%
2024-10-03 0 0.740 0.740 0.840 0.740 0.740 82,000 60,680 0.7400 0.740 0.740 0.840 0.740 0.740 82,000 0.7400 -1.33%
2024-10-02 0 0.750 0.750 0.830 0.740 0.750 7,300 5,370 0.7356 0.750 0.750 0.830 0.740 0.750 7,300 0.7356 2.74%
2024-09-30 0 0.730 0.730 0.800 0.720 0.720 55,000 39,560 0.7193 0.730 0.730 0.800 0.720 0.720 55,000 0.7193 1.39%
2024-09-27 0 0.720 0.720 0.800 0.700 0.900 27,724 23,589 0.8509 0.720 0.720 0.800 0.700 0.900 27,724 0.8509 -5.26%
2024-09-26 0 0.760 0.760 0.860 0.690 0.690 2,671 1,817 0.6803 0.760 0.760 0.860 0.690 0.690 2,671 0.6803 5.56%
2024-09-25 0 0.720 0.680 0.860 - - 0 0 - 0.720 0.680 0.860 - - 0 - 0.00%
2024-09-24 0 0.720 0.720 0.840 0.700 0.700 14,000 9,800 0.7000 0.720 0.720 0.840 0.700 0.700 14,000 0.7000 2.86%
2024-09-23 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2024-09-20 0 0.700 0.700 0.820 0.690 0.690 12,000 8,280 0.6900 0.700 0.700 0.820 0.690 0.690 12,000 0.6900 2.94%
2024-09-19 0 0.680 0.660 0.690 0.660 0.680 5,990 3,933 0.6566 0.680 0.660 0.690 0.660 0.680 5,990 0.6566 -2.86%
2024-09-17 0 0.700 0.660 0.800 0.700 0.700 10,000 7,000 0.7000 0.700 0.660 0.800 0.700 0.700 10,000 0.7000 2.94%
2024-09-16 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2024-09-13 0 0.680 0.680 0.790 0.650 0.650 8,000 5,200 0.6500 0.680 0.680 0.790 0.650 0.650 8,000 0.6500 1.49%
2024-09-12 0 0.670 0.650 0.700 - - 660 409 0.6197 0.670 0.650 0.700 - - 660 0.6197 0.00%
2024-09-11 0 0.670 0.650 0.700 - - 0 0 - 0.670 0.650 0.700 - - 0 - 0.00%
2024-09-10 0 0.670 0.670 0.740 - - 0 0 - 0.670 0.670 0.740 - - 0 - 1.52%
2024-09-09 0 0.660 0.650 0.710 0.660 0.690 28,000 19,160 0.6843 0.660 0.650 0.710 0.660 0.690 28,000 0.6843 -10.81%
2024-09-05 0 0.740 0.690 0.920 - - 0 0 - 0.740 0.690 0.920 - - 0 - 0.00%
2024-09-04 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2024-09-03 0 0.740 0.690 0.770 - - 0 0 - 0.740 0.690 0.770 - - 0 - 0.00%
2024-09-02 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2024-08-30 0 0.740 0.700 0.740 0.740 0.740 6,121 4,519 0.7383 0.740 0.700 0.740 0.740 0.740 6,121 0.7383 1.37%
2024-08-29 0 0.730 0.690 0.770 - - 0 0 - 0.730 0.690 0.770 - - 0 - 0.00%
2024-08-28 0 0.730 0.690 0.820 - - 29 19 0.6552 0.730 0.690 0.820 - - 29 0.6552 0.00%
2024-08-27 0 0.730 0.710 0.750 - - 0 0 - 0.730 0.710 0.750 - - 0 - 0.00%
2024-08-26 0 0.730 0.690 0.770 - - 0 0 - 0.730 0.690 0.770 - - 0 - 0.00%
2024-08-23 0 0.730 0.690 0.910 - - 0 0 - 0.730 0.690 0.910 - - 0 - 0.00%
2024-08-22 0 0.730 0.690 0.750 - - 250 165 0.6600 0.730 0.690 0.750 - - 250 0.6600 0.00%
2024-08-21 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2024-08-20 0 0.730 0.690 0.910 - - 0 0 - 0.730 0.690 0.910 - - 0 - 0.00%
2024-08-19 0 0.730 0.690 0.800 - - 0 0 - 0.730 0.690 0.800 - - 0 - 0.00%
2024-08-16 0 0.730 0.690 0.740 - - 0 0 - 0.730 0.690 0.740 - - 0 - 0.00%
2024-08-15 0 0.730 0.730 0.750 0.700 0.700 3,650 2,505 0.6863 0.730 0.730 0.750 0.700 0.700 3,650 0.6863 0.00%
2024-08-14 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2024-08-13 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -1.35%
2024-08-12 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2024-08-09 0 0.740 0.720 0.740 0.720 0.740 32,000 23,600 0.7375 0.740 0.720 0.740 0.720 0.740 32,000 0.7375 2.78%
2024-08-08 0 0.720 0.720 0.750 0.720 0.720 2,475 1,758 0.7103 0.720 0.720 0.750 0.720 0.720 2,475 0.7103 -4.00%
2024-08-07 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2024-08-06 0 0.750 0.720 0.770 - - 0 0 - 0.750 0.720 0.770 - - 0 - 0.00%
2024-08-05 0 0.750 0.720 0.750 0.750 0.750 28,000 21,000 0.7500 0.750 0.720 0.750 0.750 0.750 28,000 0.7500 0.00%
2024-08-02 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 0.00%
2024-08-01 0 0.750 0.720 0.750 0.760 0.760 16,000 12,160 0.7600 0.750 0.720 0.750 0.760 0.760 16,000 0.7600 1.35%
2024-07-31 0 0.740 0.740 0.770 0.740 0.740 16,000 11,840 0.7400 0.740 0.740 0.770 0.740 0.740 16,000 0.7400 0.00%
2024-07-30 0 0.740 0.720 0.770 0.730 0.740 4,475 3,277 0.7323 0.740 0.720 0.770 0.730 0.740 4,475 0.7323 -3.90%
2024-07-29 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2024-07-26 0 0.770 0.740 0.780 - - 0 0 - 0.770 0.740 0.780 - - 0 - 0.00%
2024-07-25 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2024-07-24 0 0.770 0.730 0.770 0.770 0.770 2,000 1,540 0.7700 0.770 0.730 0.770 0.770 0.770 2,000 0.7700 0.00%
2024-07-23 0 0.770 0.740 0.770 0.770 0.770 16,000 12,320 0.7700 0.770 0.740 0.770 0.770 0.770 16,000 0.7700 2.67%
2024-07-22 0 0.750 0.730 0.780 - - 0 0 - 0.750 0.730 0.780 - - 0 - 0.00%
2024-07-19 0 0.750 0.730 0.880 - - 0 0 - 0.750 0.730 0.880 - - 0 - 0.00%
2024-07-18 0 0.750 0.730 0.780 - - 1,227 871 0.7099 0.750 0.730 0.780 - - 1,227 0.7099 0.00%
2024-07-17 0 0.750 0.750 0.780 0.750 0.770 32,000 24,280 0.7588 0.750 0.750 0.780 0.750 0.770 32,000 0.7588 0.00%
2024-07-16 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - -2.60%
2024-07-15 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2024-07-12 0 0.770 0.750 0.770 0.730 0.770 50,549 38,035 0.7524 0.770 0.750 0.770 0.730 0.770 50,549 0.7524 -3.75%
2024-07-11 0 0.800 0.770 0.810 - - 0 0 - 0.800 0.770 0.810 - - 0 - 0.00%
2024-07-10 0 0.800 0.780 0.800 0.760 0.800 18,000 14,320 0.7956 0.800 0.780 0.800 0.760 0.800 18,000 0.7956 -1.23%
2024-07-09 0 0.810 0.760 0.950 - - 0 0 - 0.810 0.760 0.950 - - 0 - 0.00%
2024-07-08 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2024-07-05 0 0.810 0.770 0.810 - - 0 0 - 0.810 0.770 0.810 - - 0 - 0.00%
2024-07-04 0 0.810 0.780 0.810 0.820 0.820 8,000 6,560 0.8200 0.810 0.780 0.810 0.820 0.820 8,000 0.8200 1.25%
2024-07-03 0 0.800 0.800 0.850 0.790 0.800 28,000 22,200 0.7929 0.800 0.800 0.850 0.790 0.800 28,000 0.7929 -1.23%
2024-07-02 0 0.810 0.810 0.950 - - 0 0 - 0.810 0.810 0.950 - - 0 - 1.25%
2024-06-28 0 0.800 0.760 0.950 - - 0 0 - 0.800 0.760 0.950 - - 0 - 0.00%
2024-06-27 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -2.44%
2024-06-26 0 0.820 0.760 0.950 - - 0 0 - 0.820 0.760 0.950 - - 0 - 0.00%
2024-06-25 0 0.820 0.780 0.950 - - 0 0 - 0.820 0.780 0.950 - - 0 - 0.00%
2024-06-24 0 0.820 0.760 0.950 - - 0 0 - 0.820 0.760 0.950 - - 0 - 0.00%
2024-06-21 0 0.820 0.760 0.880 - - 0 0 - 0.820 0.760 0.880 - - 0 - 0.00%
2024-06-20 0 0.820 0.780 0.900 0.820 0.820 26,000 21,320 0.8200 0.820 0.780 0.900 0.820 0.820 26,000 0.8200 0.00%
2024-06-19 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2024-06-18 0 0.820 0.760 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.760 0.820 0.820 0.820 2,000 0.8200 1.23%
2024-06-17 0 0.810 0.760 0.820 - - 660 501 0.7591 0.810 0.760 0.820 - - 660 0.7591 0.00%
2024-06-14 0 0.810 0.760 0.820 - - 0 0 - 0.810 0.760 0.820 - - 0 - 0.00%
2024-06-13 0 0.810 0.810 0.820 - - 0 0 - 0.810 0.810 0.820 - - 0 - 1.25%
2024-06-12 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -2.44%
2024-06-11 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2024-06-07 0 0.820 0.770 0.820 0.820 0.820 10,000 8,200 0.8200 0.820 0.770 0.820 0.820 0.820 10,000 0.8200 0.00%
2024-06-06 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2024-06-05 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - -2.38%
2024-06-04 0 0.840 0.770 0.860 0.840 0.840 12,000 10,080 0.8400 0.840 0.770 0.860 0.840 0.840 12,000 0.8400 2.44%
2024-06-03 0 0.820 0.770 0.840 - - 0 0 - 0.820 0.770 0.840 - - 0 - 0.00%
2024-05-31 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
2024-05-30 0 0.820 0.760 0.840 - - 0 0 - 0.820 0.760 0.840 - - 0 - 0.00%
2024-05-29 0 0.820 0.820 0.840 0.780 0.780 5,928 4,566 0.7702 0.820 0.820 0.840 0.780 0.780 5,928 0.7702 0.00%
2024-05-28 0 0.820 0.780 0.840 - - 0 0 - 0.820 0.780 0.840 - - 0 - 0.00%
2024-05-27 0 0.820 0.780 0.840 - - 0 0 - 0.820 0.780 0.840 - - 0 - 0.00%
2024-05-24 0 0.820 0.780 0.830 - - 0 0 - 0.820 0.780 0.830 - - 0 - 0.00%
2024-05-23 0 0.820 0.780 0.830 0.820 0.820 12,000 9,840 0.8200 0.820 0.780 0.830 0.820 0.820 12,000 0.8200 0.00%
2024-05-22 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2024-05-21 0 0.820 0.780 0.820 0.820 0.820 20,000 16,400 0.8200 0.820 0.780 0.820 0.820 0.820 20,000 0.8200 0.00%
2024-05-20 0 0.820 0.800 0.820 0.820 0.820 32,000 26,240 0.8200 0.820 0.800 0.820 0.820 0.820 32,000 0.8200 0.00%
2024-05-17 0 0.820 0.790 0.820 0.820 0.820 68,000 55,760 0.8200 0.820 0.790 0.820 0.820 0.820 68,000 0.8200 0.00%
2024-05-16 0 0.820 0.800 0.820 0.820 0.820 52,000 42,640 0.8200 0.820 0.800 0.820 0.820 0.820 52,000 0.8200 0.00%
2024-05-14 0 0.820 0.820 0.830 0.820 0.820 26,000 21,320 0.8200 0.820 0.820 0.830 0.820 0.820 26,000 0.8200 0.00%
2024-05-13 0 0.820 0.820 0.830 0.820 0.820 2,000 1,640 0.8200 0.820 0.820 0.830 0.820 0.820 2,000 0.8200 2.50%
2024-05-10 0 0.800 0.790 0.830 - - 0 0 - 0.800 0.790 0.830 - - 0 - 0.00%
2024-05-09 0 0.800 0.790 0.830 - - 4 3 0.7500 0.800 0.790 0.830 - - 4 0.7500 0.00%
2024-05-08 0 0.800 0.760 0.820 0.800 0.800 20,000 16,000 0.8000 0.800 0.760 0.820 0.800 0.800 20,000 0.8000 2.56%
2024-05-07 0 0.780 0.780 0.800 0.750 0.760 8,250 6,202 0.7518 0.780 0.780 0.800 0.750 0.760 8,250 0.7518 2.63%
2024-05-06 0 0.760 0.760 0.800 0.750 0.750 2,909 2,154 0.7405 0.760 0.760 0.800 0.750 0.750 2,909 0.7405 -5.00%
2024-05-03 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2024-05-02 0 0.800 0.780 0.820 0.800 0.800 20,000 16,000 0.8000 0.800 0.780 0.820 0.800 0.800 20,000 0.8000 2.56%
2024-04-30 0 0.780 0.780 0.800 0.780 0.780 3,650 2,797 0.7663 0.780 0.780 0.800 0.780 0.780 3,650 0.7663 -1.27%
2024-04-29 0 0.790 0.790 0.800 0.790 0.790 32,000 25,280 0.7900 0.790 0.790 0.800 0.790 0.790 32,000 0.7900 2.60%
2024-04-26 0 0.770 0.770 0.790 0.760 0.760 12,000 9,120 0.7600 0.770 0.770 0.790 0.760 0.760 12,000 0.7600 2.67%
2024-04-25 0 0.750 0.750 0.790 - - 0 0 - 0.750 0.750 0.790 - - 0 - 1.35%
2024-04-24 0 0.740 0.740 0.780 0.740 0.740 13,230 9,728 0.7353 0.740 0.740 0.780 0.740 0.740 13,230 0.7353 -5.13%
2024-04-23 0 0.780 0.740 0.790 - - 0 0 - 0.780 0.740 0.790 - - 0 - 0.00%
2024-04-22 0 0.780 0.760 0.790 0.760 0.780 12,000 9,160 0.7633 0.780 0.760 0.790 0.760 0.780 12,000 0.7633 0.00%
2024-04-19 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2024-04-18 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2024-04-17 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2024-04-16 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2024-04-15 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2024-04-12 0 0.780 0.760 0.790 - - 860 619 0.7198 0.780 0.760 0.790 - - 860 0.7198 0.00%
2024-04-11 0 0.780 0.760 0.790 - - 55 40 0.7273 0.780 0.760 0.790 - - 55 0.7273 0.00%
2024-04-10 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2024-04-09 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2024-04-08 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2024-04-05 0 0.780 0.750 0.790 0.780 0.780 140,000 109,200 0.7800 0.780 0.750 0.790 0.780 0.780 140,000 0.7800 -1.27%
2024-04-03 0 0.790 0.780 0.800 - - 0 0 - 0.790 0.780 0.800 - - 0 - 0.00%
2024-04-02 0 0.790 0.770 0.800 0.740 0.820 109,811 82,618 0.7524 0.790 0.770 0.800 0.740 0.820 109,811 0.7524 -9.20%
2024-03-28 0 0.870 0.870 0.920 - - 0 0 - 0.870 0.870 0.920 - - 0 - 0.00%
2024-03-27 0 0.870 0.870 0.950 0.870 0.870 20,000 17,400 0.8700 0.870 0.870 0.950 0.870 0.870 20,000 0.8700 0.00%
2024-03-26 0 0.870 0.870 0.930 0.870 0.870 44,100 38,364 0.8699 0.870 0.870 0.930 0.870 0.870 44,100 0.8699 -3.33%
2024-03-25 0 0.900 0.870 0.930 - - 0 0 - 0.900 0.870 0.930 - - 0 - 0.00%
2024-03-22 0 0.900 0.870 0.950 - - 0 0 - 0.900 0.870 0.950 - - 0 - 0.00%
2024-03-21 0 0.900 0.870 0.950 - - 0 0 - 0.900 0.870 0.950 - - 0 - 0.00%
2024-03-20 0 0.900 0.870 0.930 - - 0 0 - 0.900 0.870 0.930 - - 0 - 0.00%
2024-03-19 0 0.900 0.870 0.950 - - 16 13 0.8125 0.900 0.870 0.950 - - 16 0.8125 0.00%
2024-03-18 0 0.900 0.880 0.950 0.900 0.900 44,100 39,685 0.8999 0.900 0.880 0.950 0.900 0.900 44,100 0.8999 0.00%
2024-03-15 0 0.900 0.870 0.920 - - 0 0 - 0.900 0.870 0.920 - - 0 - 0.00%
2024-03-14 0 0.900 0.870 0.950 - - 0 0 - 0.900 0.870 0.950 - - 0 - 0.00%
2024-03-13 0 0.900 0.880 0.940 - - 0 0 - 0.900 0.880 0.940 - - 0 - 0.00%
2024-03-12 0 0.900 0.870 0.930 - - 0 0 - 0.900 0.870 0.930 - - 0 - 0.00%
2024-03-11 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 2.27%
2024-03-08 0 0.880 0.880 0.950 - - 0 0 - 0.880 0.880 0.950 - - 0 - 1.15%
2024-03-07 0 0.870 0.870 0.950 0.870 0.870 10,000 8,700 0.8700 0.870 0.870 0.950 0.870 0.870 10,000 0.8700 -5.43%
2024-03-06 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2024-03-05 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2024-03-04 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2024-03-01 0 0.920 0.870 0.950 - - 194 161 0.8299 0.920 0.870 0.950 - - 194 0.8299 0.00%
2024-02-29 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2024-02-28 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2024-02-27 0 0.920 0.920 0.950 0.870 0.870 4,474 3,878 0.8668 0.920 0.920 0.950 0.870 0.870 4,474 0.8668 0.00%
2024-02-26 0 0.920 0.920 0.950 - - 0 0 - 0.920 0.920 0.950 - - 0 - 1.10%
2024-02-23 0 0.910 0.910 0.950 - - 0 0 - 0.910 0.910 0.950 - - 0 - 1.11%
2024-02-22 0 0.900 0.890 0.940 - - 0 0 - 0.900 0.890 0.940 - - 0 - 0.00%
2024-02-21 0 0.900 0.900 0.920 - - 0 0 - 0.900 0.900 0.920 - - 0 - 1.12%
2024-02-20 0 0.890 0.890 0.930 - - 0 0 - 0.890 0.890 0.930 - - 0 - 2.30%
2024-02-19 0 0.870 0.870 0.950 0.870 0.870 2,000 1,740 0.8700 0.870 0.870 0.950 0.870 0.870 2,000 0.8700 -5.43%
2024-02-16 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2024-02-15 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2024-02-14 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2024-02-09 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2024-02-08 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2024-02-07 0 0.920 0.870 0.940 - - 0 0 - 0.920 0.870 0.940 - - 0 - 0.00%
2024-02-06 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2024-02-05 0 0.920 0.870 0.950 0.870 0.920 23,300 20,652 0.8864 0.920 0.870 0.950 0.870 0.920 23,300 0.8864 5.75%
2024-02-02 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 0.00%
2024-02-01 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 0.00%
2024-01-31 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 0.00%
2024-01-30 0 0.870 0.870 0.940 0.870 0.870 24,000 20,880 0.8700 0.870 0.870 0.940 0.870 0.870 24,000 0.8700 -1.14%
2024-01-29 0 0.880 0.880 0.950 - - 0 0 - 0.880 0.880 0.950 - - 0 - 1.15%
2024-01-26 0 0.870 0.870 0.900 0.870 0.870 18,962 16,496 0.8700 0.870 0.870 0.900 0.870 0.870 18,962 0.8700 -2.25%
2024-01-25 0 0.890 0.890 0.900 - - 0 0 - 0.890 0.890 0.900 - - 0 - 1.14%
2024-01-24 0 0.880 0.870 0.950 - - 0 0 - 0.880 0.870 0.950 - - 0 - 0.00%
2024-01-23 0 0.880 0.880 0.930 0.870 0.870 2,000 1,740 0.8700 0.880 0.880 0.930 0.870 0.870 2,000 0.8700 1.15%
2024-01-22 0 0.870 0.870 0.890 0.870 0.870 21,819 18,909 0.8666 0.870 0.870 0.890 0.870 0.870 21,819 0.8666 0.00%
2024-01-19 0 0.870 0.850 0.950 0.870 0.870 28,000 24,360 0.8700 0.870 0.850 0.950 0.870 0.870 28,000 0.8700 -1.14%
2024-01-18 0 0.880 0.870 0.880 - - 0 0 - 0.880 0.870 0.880 - - 0 - -2.22%
2024-01-17 0 0.900 0.870 0.900 - - 51,485 45,732 0.8883 0.900 0.870 0.900 - - 51,485 0.8883 0.00%
2024-01-16 0 0.900 0.890 1.040 0.900 0.900 2,000 1,800 0.9000 0.900 0.890 1.040 0.900 0.900 2,000 0.9000 0.00%
2024-01-15 0 0.900 0.880 1.040 - - 0 0 - 0.900 0.880 1.040 - - 0 - 0.00%
2024-01-12 0 0.900 0.880 1.040 - - 0 0 - 0.900 0.880 1.040 - - 0 - 0.00%
2024-01-11 0 0.900 0.900 1.030 - - 0 0 - 0.900 0.900 1.030 - - 0 - 1.12%
2024-01-10 0 0.890 0.880 1.030 0.890 0.890 2,040 1,814 0.8892 0.890 0.880 1.030 0.890 0.890 2,040 0.8892 0.00%
2024-01-09 0 0.890 0.880 1.030 - - 0 0 - 0.890 0.880 1.030 - - 0 - 0.00%
2024-01-08 0 0.890 0.880 1.030 - - 0 0 - 0.890 0.880 1.030 - - 0 - 0.00%
2024-01-05 0 0.890 0.880 1.030 - - 0 0 - 0.890 0.880 1.030 - - 0 - 0.00%
2024-01-04 0 0.890 0.840 1.030 - - 0 0 - 0.890 0.840 1.030 - - 0 - 0.00%
2024-01-03 0 0.890 0.830 0.890 0.830 0.890 74,825 64,840 0.8666 0.890 0.830 0.890 0.830 0.890 74,825 0.8666 7.23%
2024-01-02 0 0.830 0.820 0.850 0.830 0.830 14,000 11,620 0.8300 0.830 0.820 0.850 0.830 0.830 14,000 0.8300 1.22%
2023-12-29 0 0.820 0.810 0.850 - - 0 0 - 0.820 0.810 0.850 - - 0 - 0.00%
2023-12-28 0 0.820 0.820 0.850 - - 0 0 - 0.820 0.820 0.850 - - 0 - 0.00%
2023-12-27 0 0.820 0.800 0.850 - - 0 0 - 0.820 0.800 0.850 - - 0 - 0.00%
2023-12-22 0 0.820 0.800 0.840 0.810 0.830 18,000 14,780 0.8211 0.820 0.800 0.840 0.810 0.830 18,000 0.8211 -3.53%
2023-12-21 0 0.850 0.820 0.850 0.850 0.850 76,000 64,600 0.8500 0.850 0.820 0.850 0.850 0.850 76,000 0.8500 0.00%
2023-12-20 0 0.850 0.850 0.880 0.810 0.860 94,000 79,020 0.8406 0.850 0.850 0.880 0.810 0.860 94,000 0.8406 -3.41%
2023-12-19 0 0.880 0.860 0.880 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2023-12-18 0 0.880 0.810 0.890 - - 0 0 - 0.880 0.810 0.890 - - 0 - 0.00%
2023-12-15 0 0.880 0.810 0.880 - - 0 0 - 0.880 0.810 0.880 - - 0 - 0.00%
2023-12-14 0 0.880 0.810 0.890 0.880 0.880 2,000 1,760 0.8800 0.880 0.810 0.890 0.880 0.880 2,000 0.8800 4.76%
2023-12-13 0 0.840 0.810 0.890 - - 0 0 - 0.840 0.810 0.890 - - 0 - 0.00%
2023-12-12 0 0.840 0.810 0.940 - - 0 0 - 0.840 0.810 0.940 - - 0 - 0.00%
2023-12-11 0 0.840 0.810 0.930 - - 0 0 - 0.840 0.810 0.930 - - 0 - 0.00%
2023-12-08 0 0.840 0.820 0.930 - - 0 0 - 0.840 0.820 0.930 - - 0 - 0.00%
2023-12-07 0 0.840 0.820 0.930 - - 0 0 - 0.840 0.820 0.930 - - 0 - 0.00%
2023-12-06 0 0.840 0.820 0.950 - - 0 0 - 0.840 0.820 0.950 - - 0 - 0.00%
2023-12-05 0 0.840 0.820 0.930 0.840 0.840 3,385 2,801 0.8275 0.840 0.820 0.930 0.840 0.840 3,385 0.8275 -3.45%
2023-12-04 0 0.870 0.840 0.920 - - 0 0 - 0.870 0.840 0.920 - - 0 - 0.00%
2023-12-01 0 0.870 0.840 0.940 - - 0 0 - 0.870 0.840 0.940 - - 0 - 0.00%
2023-11-30 0 0.870 0.840 0.990 - - 0 0 - 0.870 0.840 0.990 - - 0 - 0.00%
2023-11-29 0 0.870 0.840 0.930 - - 0 0 - 0.870 0.840 0.930 - - 0 - 0.00%
2023-11-28 0 0.870 0.840 0.930 - - 495 400 0.8081 0.870 0.840 0.930 - - 495 0.8081 0.00%
2023-11-27 0 0.870 0.870 0.930 0.860 0.860 18,000 16,600 0.9222 0.870 0.870 0.930 0.860 0.860 18,000 0.9222 -6.45%
2023-11-24 0 0.930 0.880 0.990 0.930 0.930 4,000 3,720 0.9300 0.930 0.880 0.990 0.930 0.930 4,000 0.9300 5.68%
2023-11-23 0 0.880 0.870 0.950 - - 0 0 - 0.880 0.870 0.950 - - 0 - 0.00%
2023-11-22 0 0.880 0.880 0.930 - - 297 246 0.8283 0.880 0.880 0.930 - - 297 0.8283 1.15%
2023-11-21 0 0.870 0.860 0.910 - - 0 0 - 0.870 0.860 0.910 - - 0 - 0.00%
2023-11-20 0 0.870 0.870 0.930 0.870 0.870 4,000 3,480 0.8700 0.870 0.870 0.930 0.870 0.870 4,000 0.8700 0.00%
2023-11-17 0 0.870 0.870 0.900 0.870 0.900 4,000 3,540 0.8850 0.870 0.870 0.900 0.870 0.900 4,000 0.8850 -3.33%
2023-11-16 0 0.900 0.870 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.870 0.900 0.900 0.900 2,000 0.9000 0.00%
2023-11-15 0 0.900 0.870 1.000 - - 0 0 - 0.900 0.870 1.000 - - 0 - 0.00%
2023-11-14 0 0.900 0.900 0.930 - - 0 0 - 0.900 0.900 0.930 - - 0 - 0.00%
2023-11-13 0 0.900 0.900 0.930 0.880 0.880 3,819 3,251 0.8513 0.900 0.900 0.930 0.880 0.880 3,819 0.8513 -2.17%
2023-11-10 0 0.920 0.920 1.080 0.910 0.920 30,000 27,460 0.9153 0.920 0.920 1.080 0.910 0.920 30,000 0.9153 1.10%
2023-11-09 0 0.910 0.910 1.080 0.870 0.980 26,000 23,720 0.9123 0.910 0.910 1.080 0.870 0.980 26,000 0.9123 0.00%
2023-11-08 0 0.910 0.910 0.930 0.900 0.920 4,000 3,640 0.9100 0.910 0.910 0.930 0.900 0.920 4,000 0.9100 -1.09%
2023-11-07 0 0.920 0.920 0.970 0.910 0.910 22,000 20,020 0.9100 0.920 0.920 0.970 0.910 0.910 22,000 0.9100 -6.12%
2023-11-06 0 0.980 0.900 0.980 - - 1,650 1,419 0.8600 0.980 0.900 0.980 - - 1,650 0.8600 0.00%
2023-11-03 0 0.980 0.910 1.080 - - 0 0 - 0.980 0.910 1.080 - - 0 - 0.00%
2023-11-02 0 0.980 0.910 1.080 - - 0 0 - 0.980 0.910 1.080 - - 0 - 0.00%
2023-11-01 0 0.980 0.910 1.080 - - 0 0 - 0.980 0.910 1.080 - - 0 - 0.00%
2023-10-31 0 0.980 0.980 1.080 0.920 0.930 50,000 46,100 0.9220 0.980 0.980 1.080 0.920 0.930 50,000 0.9220 0.00%
2023-10-30 0 0.980 0.900 1.080 - - 0 0 - 0.980 0.900 1.080 - - 0 - 0.00%
2023-10-27 0 0.980 0.900 1.080 - - 0 0 - 0.980 0.900 1.080 - - 0 - 0.00%
2023-10-26 0 0.980 0.900 1.070 - - 0 0 - 0.980 0.900 1.070 - - 0 - 0.00%
2023-10-25 0 0.980 0.900 1.080 - - 0 0 - 0.980 0.900 1.080 - - 0 - 0.00%
2023-10-24 0 0.980 0.900 1.080 0.980 0.980 3,450 3,323 0.9632 0.980 0.900 1.080 0.980 0.980 3,450 0.9632 0.00%
2023-10-20 0 0.980 0.900 1.080 - - 0 0 - 0.980 0.900 1.080 - - 0 - 0.00%
2023-10-19 0 0.980 0.900 1.080 - - 0 0 - 0.980 0.900 1.080 - - 0 - 0.00%
2023-10-18 0 0.980 0.900 1.080 - - 0 0 - 0.980 0.900 1.080 - - 0 - 0.00%
2023-10-17 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2023-10-16 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2023-10-13 0 0.980 0.920 1.080 - - 1,102 980 0.8893 0.980 0.920 1.080 - - 1,102 0.8893 0.00%
2023-10-12 0 0.980 0.920 1.080 - - 0 0 - 0.980 0.920 1.080 - - 0 - 0.00%
2023-10-11 0 0.980 0.980 1.000 0.890 0.980 8,656 8,077 0.9331 0.980 0.980 1.000 0.890 0.980 8,656 0.9331 0.00%
2023-10-10 0 0.980 0.950 1.080 - - 1,560 1,435 0.9199 0.980 0.950 1.080 - - 1,560 0.9199 0.00%
2023-10-09 0 0.980 0.950 1.080 - - 0 0 - 0.980 0.950 1.080 - - 0 - 0.00%
2023-10-06 0 0.980 0.950 0.990 - - 0 0 - 0.980 0.950 0.990 - - 0 - 0.00%
2023-10-05 0 0.980 0.950 1.080 - - 0 0 - 0.980 0.950 1.080 - - 0 - 0.00%
2023-10-04 0 0.980 0.980 1.100 - - 0 0 - 0.980 0.980 1.100 - - 0 - 1.03%
2023-10-03 0 0.970 0.950 1.100 - - 0 0 - 0.970 0.950 1.100 - - 0 - 0.00%
2023-09-29 0 0.970 0.970 1.100 - - 0 0 - 0.970 0.970 1.100 - - 0 - 1.04%
2023-09-28 0 0.960 0.950 1.180 - - 0 0 - 0.960 0.950 1.180 - - 0 - 0.00%
2023-09-27 0 0.960 0.960 1.100 - - 0 0 - 0.960 0.960 1.100 - - 0 - 1.05%
2023-09-26 0 0.950 0.950 1.100 0.950 0.950 2,082 1,975 0.9486 0.950 0.950 1.100 0.950 0.950 2,082 0.9486 -5.00%
2023-09-25 0 1.000 0.950 1.100 - - 82 82 1.0000 1.000 0.950 1.100 - - 82 1.0000 0.00%
2023-09-22 0 1.000 0.950 1.000 1.010 1.010 6,000 6,060 1.0100 1.000 0.950 1.000 1.010 1.010 6,000 1.0100 2.04%
2023-09-21 0 0.980 0.980 1.030 - - 0 0 - 0.980 0.980 1.030 - - 0 - 0.00%
2023-09-20 0 0.980 0.980 1.030 - - 0 0 - 0.980 0.980 1.030 - - 0 - 0.00%
2023-09-19 0 0.980 0.980 1.100 - - 0 0 - 0.980 0.980 1.100 - - 0 - 1.03%
2023-09-18 0 0.970 0.960 1.100 - - 0 0 - 0.970 0.960 1.100 - - 0 - 0.00%
2023-09-15 0 0.970 0.950 1.100 0.970 0.970 24,000 23,280 0.9700 0.970 0.950 1.100 0.970 0.970 24,000 0.9700 0.00%
2023-09-14 0 0.970 0.960 0.970 0.960 0.970 16,000 15,500 0.9688 0.970 0.960 0.970 0.960 0.970 16,000 0.9688 0.00%
2023-09-13 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - 0.00%
2023-09-12 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - 0.00%
2023-09-11 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - 0.00%
2023-09-07 0 0.970 0.950 1.090 0.970 0.980 6,000 5,860 0.9767 0.970 0.950 1.090 0.970 0.980 6,000 0.9767 1.04%
2023-09-06 0 0.960 0.970 1.090 - - 0 0 - 0.960 0.970 1.090 - - 0 - 0.00%
2023-09-05 0 0.960 0.960 0.990 0.950 0.950 3,300 3,096 0.9382 0.960 0.960 0.990 0.950 0.950 3,300 0.9382 -3.03%
2023-09-04 0 0.990 0.970 0.990 0.950 1.000 24,004 23,903 0.9958 0.990 0.970 0.990 0.950 1.000 24,004 0.9958 -1.98%
2023-08-31 0 1.010 0.940 1.090 - - 0 0 - 1.010 0.940 1.090 - - 0 - 0.00%
2023-08-30 0 1.010 0.950 1.010 1.000 1.010 54,000 54,420 1.0078 1.010 0.950 1.010 1.000 1.010 54,000 1.0078 -5.61%
2023-08-29 0 1.070 1.010 1.070 - - 330 320 0.9697 1.070 1.010 1.070 - - 330 0.9697 0.00%
2023-08-28 0 1.070 1.010 1.130 - - 0 0 - 1.070 1.010 1.130 - - 0 - 0.00%
2023-08-25 0 1.070 1.040 1.140 1.070 1.070 8,600 9,148 1.0637 1.070 1.040 1.140 1.070 1.070 8,600 1.0637 -6.96%
2023-08-24 0 1.150 1.070 1.240 - - 0 0 - 1.150 1.070 1.240 - - 0 - 0.00%
2023-08-23 0 1.150 1.070 1.240 - - 0 0 - 1.150 1.070 1.240 - - 0 - 0.00%
2023-08-22 0 1.150 1.070 1.180 - - 0 0 - 1.150 1.070 1.180 - - 0 - 0.00%
2023-08-21 0 1.150 1.080 1.240 - - 0 0 - 1.150 1.080 1.240 - - 0 - 0.00%
2023-08-18 0 1.150 1.010 1.250 - - 0 0 - 1.150 1.010 1.250 - - 0 - 0.00%
2023-08-17 0 1.150 1.030 1.250 - - 0 0 - 1.150 1.030 1.250 - - 0 - 0.00%
2023-08-16 0 1.150 1.150 1.180 1.150 1.160 4,000 4,620 1.1550 1.150 1.150 1.180 1.150 1.160 4,000 1.1550 -0.86%
2023-08-15 0 1.160 1.160 1.250 - - 0 0 - 1.160 1.160 1.250 - - 0 - 0.87%
2023-08-14 0 1.150 1.150 1.250 1.150 1.150 20,000 23,000 1.1500 1.150 1.150 1.250 1.150 1.150 20,000 1.1500 -3.36%
2023-08-11 0 1.190 1.160 1.250 - - 0 0 - 1.190 1.160 1.250 - - 0 - 0.00%
2023-08-10 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2023-08-09 0 1.190 1.180 1.190 1.190 1.190 30,000 35,700 1.1900 1.190 1.180 1.190 1.190 1.190 30,000 1.1900 0.00%
2023-08-08 0 1.190 1.150 1.250 - - 0 0 - 1.190 1.150 1.250 - - 0 - 0.00%
2023-08-07 0 1.190 1.160 1.210 - - 0 0 - 1.190 1.160 1.210 - - 0 - 0.00%
2023-08-04 0 1.190 1.190 1.210 1.150 1.150 2,000 2,300 1.1500 1.190 1.190 1.210 1.150 1.150 2,000 1.1500 0.85%
2023-08-03 0 1.180 1.150 1.180 - - 1,650 1,848 1.1200 1.180 1.150 1.180 - - 1,650 1.1200 -4.07%
2023-08-02 0 1.230 1.150 1.250 - - 65 72 1.1077 1.230 1.150 1.250 - - 65 1.1077 0.00%
2023-08-01 0 1.230 1.140 1.240 - - 0 0 - 1.230 1.140 1.240 - - 0 - 0.00%
2023-07-31 0 1.230 1.140 1.230 1.180 1.240 20,000 23,720 1.1860 1.230 1.140 1.230 1.180 1.240 20,000 1.1860 7.89%
2023-07-28 0 1.140 1.150 1.250 1.140 1.140 4,000 4,560 1.1400 1.140 1.150 1.250 1.140 1.140 4,000 1.1400 0.88%
2023-07-27 0 1.130 1.120 1.250 - - 0 0 - 1.130 1.120 1.250 - - 0 - 0.00%
2023-07-26 0 1.130 1.130 1.230 1.090 1.090 3,650 3,929 1.0764 1.130 1.130 1.230 1.090 1.090 3,650 1.0764 1.80%
2023-07-25 0 1.110 1.110 1.210 - - 0 0 - 1.110 1.110 1.210 - - 0 - 1.83%
2023-07-24 0 1.090 1.090 1.180 - - 0 0 - 1.090 1.090 1.180 - - 0 - 0.93%
2023-07-21 0 1.080 1.110 1.180 1.000 1.110 37,280 37,997 1.0192 1.080 1.110 1.180 1.000 1.110 37,280 1.0192 -7.69%
2023-07-20 0 1.170 1.110 1.250 - - 0 0 - 1.170 1.110 1.250 - - 0 - 0.00%
2023-07-19 0 1.170 1.110 1.250 - - 0 0 - 1.170 1.110 1.250 - - 0 - 0.00%
2023-07-18 0 1.170 1.110 1.170 - - 6,000 7,020 1.1700 1.170 1.110 1.170 - - 6,000 1.1700 -0.85%
2023-07-14 0 1.180 1.170 1.250 1.180 1.180 10,000 11,800 1.1800 1.180 1.170 1.250 1.180 1.180 10,000 1.1800 0.85%
2023-07-13 0 1.170 1.170 1.250 1.170 1.170 82,000 95,940 1.1700 1.170 1.170 1.250 1.170 1.170 82,000 1.1700 0.00%
2023-07-12 0 1.170 1.170 1.210 - - 0 0 - 1.170 1.170 1.210 - - 0 - 5.41%
2023-07-11 0 1.110 1.110 1.250 1.090 1.090 8,701 9,463 1.0876 1.110 1.110 1.250 1.090 1.090 8,701 1.0876 -3.48%
2023-07-10 0 1.150 1.040 1.250 - - 0 0 - 1.150 1.040 1.250 - - 0 - 0.00%
2023-07-07 0 1.150 1.100 1.250 - - 0 0 - 1.150 1.100 1.250 - - 0 - 0.00%
2023-07-06 0 1.150 1.080 1.300 - - 0 0 - 1.150 1.080 1.300 - - 0 - 0.00%
2023-07-05 0 1.150 1.110 1.390 - - 0 0 - 1.150 1.110 1.390 - - 0 - 0.00%
2023-07-04 0 1.150 1.150 1.270 - - 0 0 - 1.150 1.150 1.270 - - 0 - 0.00%
2023-07-03 0 1.150 1.150 1.390 1.130 1.150 9,000 10,220 1.1356 1.150 1.150 1.390 1.130 1.150 9,000 1.1356 -8.00%
2023-06-30 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2023-06-29 0 1.250 1.150 1.390 - - 0 0 - 1.250 1.150 1.390 - - 0 - 0.00%
2023-06-28 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2023-06-27 0 1.250 1.150 1.390 - - 0 0 - 1.250 1.150 1.390 - - 0 - 0.00%
2023-06-26 0 1.250 1.160 1.290 - - 0 0 - 1.250 1.160 1.290 - - 0 - 0.00%
2023-06-23 0 1.250 1.150 1.250 1.250 1.250 2,000 2,500 1.2500 1.250 1.150 1.250 1.250 1.250 2,000 1.2500 -0.79%
2023-06-21 0 1.260 1.250 1.390 - - 25 30 1.2000 1.260 1.250 1.390 - - 25 1.2000 0.00%
2023-06-20 0 1.260 1.250 1.390 - - 0 0 - 1.260 1.250 1.390 - - 0 - 0.00%
2023-06-19 0 1.260 1.250 1.390 - - 0 0 - 1.260 1.250 1.390 - - 0 - 0.00%
2023-06-16 0 1.260 1.260 1.380 1.250 1.260 12,000 15,100 1.2583 1.260 1.260 1.380 1.250 1.260 12,000 1.2583 0.80%
2023-06-15 0 1.250 1.250 1.280 1.250 1.250 20,000 25,000 1.2500 1.250 1.250 1.280 1.250 1.250 20,000 1.2500 -2.34%
2023-06-14 0 1.280 1.180 1.350 1.280 1.280 3,819 4,833 1.2655 1.280 1.180 1.350 1.280 1.280 3,819 1.2655 0.00%
2023-06-13 0 1.280 1.270 1.340 - - 0 0 - 1.280 1.270 1.340 - - 0 - 2.40%
2023-06-12 0 1.250 1.250 1.350 - - 0 0 - 1.250 1.250 1.350 - - 0 - 0.00%
2023-06-09 0 1.250 1.150 1.350 - - 0 0 - 1.250 1.150 1.350 - - 0 - 0.00%
2023-06-08 0 1.250 1.160 1.280 - - 0 0 - 1.250 1.160 1.280 - - 0 - 0.00%
2023-06-07 0 1.250 1.150 1.340 1.250 1.250 6,000 7,500 1.2500 1.250 1.150 1.340 1.250 1.250 6,000 1.2500 0.00%
2023-06-06 0 1.250 1.160 1.250 - - 0 0 - 1.250 1.160 1.250 - - 0 - 0.00%
2023-06-05 0 1.250 1.200 1.260 - - 0 0 - 1.250 1.200 1.260 - - 0 - 0.00%
2023-06-02 0 1.250 1.190 1.250 - - 0 0 - 1.250 1.190 1.250 - - 0 - 0.00%
2023-06-01 0 1.250 1.180 1.350 - - 0 0 - 1.250 1.180 1.350 - - 0 - 0.00%
2023-05-31 0 1.250 1.170 1.350 - - 0 0 - 1.250 1.170 1.350 - - 0 - 0.00%
2023-05-30 0 1.250 1.250 1.310 1.220 1.250 42,000 52,400 1.2476 1.250 1.250 1.310 1.220 1.250 42,000 1.2476 -9.42%
2023-05-29 0 1.380 1.240 1.380 - - 1,650 1,996 1.2097 1.380 1.240 1.380 - - 1,650 1.2097 -0.72%
2023-05-25 0 1.390 1.240 1.450 - - 0 0 - 1.390 1.240 1.450 - - 0 - 0.00%
2023-05-24 0 1.390 1.240 1.600 - - 0 0 - 1.390 1.240 1.600 - - 0 - 0.00%
2023-05-23 0 1.390 1.250 1.600 - - 0 0 - 1.390 1.250 1.600 - - 0 - 0.00%
2023-05-22 0 1.390 1.250 1.600 - - 330 402 1.2182 1.390 1.250 1.600 - - 330 1.2182 0.00%
2023-05-19 0 1.390 1.390 1.400 1.390 1.400 134,000 186,320 1.3904 1.390 1.390 1.400 1.390 1.400 134,000 1.3904 0.00%
2023-05-18 0 1.390 1.390 1.400 1.390 1.410 58,005 80,666 1.3907 1.390 1.390 1.400 1.390 1.410 58,005 1.3907 0.00%
2023-05-17 0 1.390 1.380 1.390 1.380 1.390 24,000 33,160 1.3817 1.390 1.380 1.390 1.380 1.390 24,000 1.3817 -0.71%
2023-05-16 0 1.400 1.370 1.400 1.400 1.400 2,000 2,800 1.4000 1.400 1.370 1.400 1.400 1.400 2,000 1.4000 -0.71%
2023-05-15 0 1.410 1.370 1.410 1.370 1.500 73,650 101,127 1.3731 1.410 1.370 1.410 1.370 1.500 73,650 1.3731 2.92%
2023-05-12 0 1.370 1.370 1.390 1.370 1.370 46,000 63,020 1.3700 1.370 1.370 1.390 1.370 1.370 46,000 1.3700 -0.72%
2023-05-11 0 1.380 1.370 1.410 1.380 1.380 26,000 35,880 1.3800 1.380 1.370 1.410 1.380 1.380 26,000 1.3800 0.73%
2023-05-10 0 1.370 1.370 1.380 1.360 1.370 146,000 199,820 1.3686 1.370 1.370 1.380 1.360 1.370 146,000 1.3686 1.48%
2023-05-09 0 1.350 1.350 1.370 1.340 1.350 42,000 56,520 1.3457 1.350 1.350 1.370 1.340 1.350 42,000 1.3457 0.75%
2023-05-08 0 1.340 1.340 1.360 1.300 1.350 688,000 918,380 1.3349 1.340 1.340 1.360 1.300 1.350 688,000 1.3349 3.08%
2023-05-05 0 1.300 1.270 1.300 1.290 1.300 304,000 393,080 1.2930 1.300 1.270 1.300 1.290 1.300 304,000 1.2930 0.78%
2023-05-04 0 1.290 1.290 1.300 1.200 1.290 817,375 1,049,672 1.2842 1.290 1.290 1.300 1.200 1.290 817,375 1.2842 9.32%
2023-05-03 0 1.180 1.180 1.210 1.180 1.200 22,000 26,360 1.1982 1.180 1.180 1.210 1.180 1.200 22,000 1.1982 -3.28%
2023-05-02 0 1.220 1.180 1.280 - - 0 0 - 1.220 1.180 1.280 - - 0 - 0.00%
2023-04-28 0 1.220 1.220 1.270 1.170 1.170 3,737 4,320 1.1560 1.220 1.220 1.270 1.170 1.170 3,737 1.1560 -2.40%
2023-04-27 0 1.250 1.150 1.260 - - 0 0 - 1.250 1.150 1.260 - - 0 - -0.79%
2023-04-26 0 1.260 1.160 1.260 - - 0 0 - 1.260 1.160 1.260 - - 0 - -2.33%
2023-04-25 0 1.290 1.160 1.300 - - 0 0 - 1.290 1.160 1.300 - - 0 - 0.00%
2023-04-24 0 1.290 1.180 1.300 - - 0 0 - 1.290 1.180 1.300 - - 0 - 0.00%
2023-04-21 0 1.290 1.200 1.300 - - 0 0 - 1.290 1.200 1.300 - - 0 - -0.77%
2023-04-20 0 1.300 1.180 1.300 - - 0 0 - 1.300 1.180 1.300 - - 0 - 0.00%
2023-04-19 0 1.300 1.170 1.310 1.310 1.310 250,000 327,500 1.3100 1.300 1.170 1.310 1.310 1.310 250,000 1.3100 4.00%
2023-04-18 0 1.250 1.150 1.320 - - 0 0 - 1.250 1.150 1.320 - - 0 - 0.00%
2023-04-17 0 1.250 1.200 1.320 - - 297 356 1.1987 1.250 1.200 1.320 - - 297 1.1987 0.00%
2023-04-14 0 1.250 1.190 1.280 1.250 1.250 2,000 2,500 1.2500 1.250 1.190 1.280 1.250 1.250 2,000 1.2500 -1.57%
2023-04-13 0 1.270 1.220 1.280 1.270 1.280 202,000 256,560 1.2701 1.270 1.220 1.280 1.270 1.280 202,000 1.2701 1.60%
2023-04-12 0 1.250 1.210 1.270 - - 0 0 - 1.250 1.210 1.270 - - 0 - 0.00%
2023-04-11 0 1.250 1.190 1.250 1.270 1.270 32,000 40,640 1.2700 1.250 1.190 1.250 1.270 1.270 32,000 1.2700 0.81%
2023-04-06 0 1.240 1.180 1.280 1.230 1.240 64,000 79,340 1.2397 1.240 1.180 1.280 1.230 1.240 64,000 1.2397 0.00%
2023-04-04 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - 0.00%
2023-04-03 0 1.240 1.200 1.280 1.170 1.240 133,843 164,441 1.2286 1.240 1.200 1.280 1.170 1.240 133,843 1.2286 3.33%
2023-03-31 0 1.200 1.200 1.260 1.170 1.280 26,884 31,716 1.1797 1.200 1.200 1.260 1.170 1.280 26,884 1.1797 -4.00%
2023-03-30 0 1.250 1.190 1.260 - - 0 0 - 1.250 1.190 1.260 - - 0 - 0.00%
2023-03-29 0 1.250 1.160 1.300 1.200 1.250 200,000 244,700 1.2235 1.250 1.160 1.300 1.200 1.250 200,000 1.2235 4.17%
2023-03-28 0 1.200 1.160 1.200 1.200 1.200 60,000 72,000 1.2000 1.200 1.160 1.200 1.200 1.200 60,000 1.2000 -4.76%
2023-03-27 0 1.260 1.150 1.280 - - 0 0 - 1.260 1.150 1.280 - - 0 - 0.00%
2023-03-24 0 1.260 1.150 1.300 - - 0 0 - 1.260 1.150 1.300 - - 0 - 0.00%
2023-03-23 0 1.260 1.150 1.260 - - 0 0 - 1.260 1.150 1.260 - - 0 - -2.33%
2023-03-22 0 1.290 1.150 1.290 1.150 1.300 4,000 4,900 1.2250 1.290 1.150 1.290 1.150 1.300 4,000 1.2250 12.17%
2023-03-21 0 1.150 1.150 1.220 - - 0 0 - 1.150 1.150 1.220 - - 0 - 0.00%
2023-03-20 0 1.150 1.150 1.300 1.150 1.150 124,000 142,600 1.1500 1.150 1.150 1.300 1.150 1.150 124,000 1.1500 -3.36%
2023-03-17 0 1.190 1.130 1.230 - - 0 0 - 1.190 1.130 1.230 - - 0 - 0.00%
2023-03-16 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - -0.83%
2023-03-15 0 1.200 1.130 1.210 - - 0 0 - 1.200 1.130 1.210 - - 0 - 0.00%
2023-03-14 0 1.200 1.130 1.230 - - 0 0 - 1.200 1.130 1.230 - - 0 - 0.00%
2023-03-13 0 1.200 1.150 1.200 1.230 1.230 22,000 27,060 1.2300 1.200 1.150 1.200 1.230 1.230 22,000 1.2300 6.19%
2023-03-10 0 1.130 1.090 1.200 - - 1,650 1,782 1.0800 1.130 1.090 1.200 - - 1,650 1.0800 0.00%
2023-03-09 0 1.130 1.110 1.180 - - 1,650 1,782 1.0800 1.130 1.110 1.180 - - 1,650 1.0800 0.00%
2023-03-08 0 1.130 1.110 1.150 - - 0 0 - 1.130 1.110 1.150 - - 0 - 0.00%
2023-03-07 0 1.130 1.110 1.230 - - 0 0 - 1.130 1.110 1.230 - - 0 - 0.00%
2023-03-06 0 1.130 1.120 1.190 - - 0 0 - 1.130 1.120 1.190 - - 0 - 0.00%
2023-03-03 0 1.130 1.120 1.160 - - 0 0 - 1.130 1.120 1.160 - - 0 - 0.00%
2023-03-02 0 1.130 1.100 1.180 - - 0 0 - 1.130 1.100 1.180 - - 0 - 0.00%
2023-03-01 0 1.130 1.130 1.200 1.080 1.080 2,073 2,236 1.0786 1.130 1.130 1.200 1.080 1.080 2,073 1.0786 -1.74%
2023-02-28 0 1.150 1.100 1.160 - - 0 0 - 1.150 1.100 1.160 - - 0 - 0.00%
2023-02-27 0 1.150 1.100 1.180 - - 0 0 - 1.150 1.100 1.180 - - 0 - 0.00%
2023-02-24 0 1.150 1.110 1.150 1.150 1.150 16,000 18,400 1.1500 1.150 1.110 1.150 1.150 1.150 16,000 1.1500 0.88%
2023-02-23 0 1.140 1.140 1.240 - - 0 0 - 1.140 1.140 1.240 - - 0 - 2.70%
2023-02-22 0 1.110 1.110 1.400 1.110 1.130 26,028 28,930 1.1115 1.110 1.110 1.400 1.110 1.130 26,028 1.1115 -4.31%
2023-02-21 0 1.160 1.110 1.400 - - 0 0 - 1.160 1.110 1.400 - - 0 - 0.00%
2023-02-20 0 1.160 1.130 - 1.160 1.160 10,000 11,600 1.1600 1.160 1.130 - 1.160 1.160 10,000 1.1600 0.87%
2023-02-17 0 1.150 1.120 - - - 0 0 - 1.150 1.120 - - - 0 - 0.00%
2023-02-16 0 1.150 1.110 1.200 1.150 1.150 4,000 4,600 1.1500 1.150 1.110 1.200 1.150 1.150 4,000 1.1500 2.68%
2023-02-15 0 1.120 1.100 1.360 1.120 1.120 2,519 2,800 1.1116 1.120 1.100 1.360 1.120 1.120 2,519 1.1116 -0.88%
2023-02-14 0 1.130 1.110 1.130 - - 0 0 - 1.130 1.110 1.130 - - 0 - -0.88%
2023-02-13 0 1.140 1.110 1.360 - - 528 564 1.0682 1.140 1.110 1.360 - - 528 1.0682 0.00%
2023-02-10 0 1.140 1.110 1.220 - - 0 0 - 1.140 1.110 1.220 - - 0 - 0.00%
2023-02-09 0 1.140 1.120 1.360 - - 0 0 - 1.140 1.120 1.360 - - 0 - 0.00%
2023-02-08 0 1.140 1.130 1.200 - - 0 0 - 1.140 1.130 1.200 - - 0 - 0.00%
2023-02-07 0 1.140 1.120 1.300 - - 0 0 - 1.140 1.120 1.300 - - 0 - 0.00%
2023-02-06 0 1.140 1.140 1.250 - - 0 0 - 1.140 1.140 1.250 - - 0 - 0.88%
2023-02-03 0 1.130 1.130 1.250 1.120 1.130 58,000 65,220 1.1245 1.130 1.130 1.250 1.120 1.130 58,000 1.1245 -4.24%
2023-02-02 0 1.180 1.180 1.230 - - 0 0 - 1.180 1.180 1.230 - - 0 - 1.72%
2023-02-01 0 1.160 1.150 1.220 - - 1,181 1,310 1.1092 1.160 1.150 1.220 - - 1,181 1.1092 0.00%
2023-01-31 0 1.160 1.160 1.230 1.120 1.130 5,075 5,671 1.1174 1.160 1.160 1.230 1.120 1.130 5,075 1.1174 0.87%
2023-01-30 0 1.150 1.110 1.220 - - 0 0 - 1.150 1.110 1.220 - - 0 - 0.00%
2023-01-27 0 1.150 1.100 1.240 - - 0 0 - 1.150 1.100 1.240 - - 0 - 0.00%
2023-01-26 0 1.150 1.150 1.210 1.110 1.110 4,409 4,821 1.0934 1.150 1.150 1.210 1.110 1.110 4,409 1.0934 0.88%
2023-01-20 0 1.140 1.130 1.240 1.140 1.140 3,300 3,723 1.1282 1.140 1.130 1.240 1.140 1.140 3,300 1.1282 -0.87%
2023-01-19 0 1.150 1.100 1.250 - - 660 706 1.0697 1.150 1.100 1.250 - - 660 1.0697 0.00%
2023-01-18 0 1.150 1.150 1.220 1.150 1.250 54,000 64,300 1.1907 1.150 1.150 1.220 1.150 1.250 54,000 1.1907 -6.50%
2023-01-17 0 1.230 1.110 1.230 1.110 1.250 14,000 16,580 1.1843 1.230 1.110 1.230 1.110 1.250 14,000 1.1843 10.81%
2023-01-16 0 1.110 1.070 1.180 - - 0 0 - 1.110 1.070 1.180 - - 0 - 0.00%
2023-01-13 0 1.110 1.070 1.110 - - 0 0 - 1.110 1.070 1.110 - - 0 - 0.00%
2023-01-12 0 1.110 1.060 1.140 1.060 1.110 60,140 66,244 1.1015 1.110 1.060 1.140 1.060 1.110 60,140 1.1015 -0.89%
2023-01-11 0 1.120 1.060 1.180 - - 0 0 - 1.120 1.060 1.180 - - 0 - 0.00%
2023-01-10 0 1.120 1.060 1.170 - - 0 0 - 1.120 1.060 1.170 - - 0 - 0.00%
2023-01-09 0 1.120 1.060 1.180 - - 0 0 - 1.120 1.060 1.180 - - 0 - 0.00%
2023-01-06 0 1.120 1.060 1.180 - - 0 0 - 1.120 1.060 1.180 - - 0 - 0.00%
2023-01-05 0 1.120 1.060 1.180 - - 0 0 - 1.120 1.060 1.180 - - 0 - 0.00%
2023-01-04 0 1.120 1.060 1.180 - - 0 0 - 1.120 1.060 1.180 - - 0 - 0.00%
2023-01-03 0 1.120 1.120 1.150 1.120 1.120 50,000 56,000 1.1200 1.120 1.120 1.150 1.120 1.120 50,000 1.1200 0.00%
2022-12-30 0 1.120 1.120 1.160 1.120 1.200 122,000 142,280 1.1662 1.120 1.120 1.160 1.120 1.200 122,000 1.1662 3.70%
2022-12-29 0 1.080 1.080 1.090 1.060 1.090 16,000 17,380 1.0863 1.080 1.080 1.090 1.060 1.090 16,000 1.0863 3.85%
2022-12-28 0 1.040 1.040 1.080 - - 0 0 - 1.040 1.040 1.080 - - 0 - 0.97%
2022-12-23 0 1.030 1.020 1.090 - - 330 326 0.9879 1.030 1.020 1.090 - - 330 0.9879 0.00%
2022-12-22 0 1.030 1.030 1.090 - - 0 0 - 1.030 1.030 1.090 - - 0 - 0.00%
2022-12-21 0 1.030 1.010 1.040 - - 0 0 - 1.030 1.010 1.040 - - 0 - 0.00%
2022-12-20 0 1.030 1.030 1.090 1.010 1.010 10,000 10,100 1.0100 1.030 1.030 1.090 1.010 1.010 10,000 1.0100 0.00%
2022-12-19 0 1.030 1.010 1.040 - - 0 0 - 1.030 1.010 1.040 - - 0 - 0.00%
2022-12-16 0 1.030 1.030 1.080 1.010 1.040 55,328 56,701 1.0248 1.030 1.030 1.080 1.010 1.040 55,328 1.0248 0.98%
2022-12-15 0 1.020 1.020 1.080 1.010 1.030 332,000 337,940 1.0179 1.020 1.020 1.080 1.010 1.030 332,000 1.0179 -0.97%
2022-12-14 0 1.030 1.030 1.080 1.030 1.030 20,000 20,600 1.0300 1.030 1.030 1.080 1.030 1.030 20,000 1.0300 0.00%
2022-12-13 0 1.030 1.030 1.050 1.010 1.020 86,000 87,420 1.0165 1.030 1.030 1.050 1.010 1.020 86,000 1.0165 3.00%
2022-12-12 0 1.000 1.000 1.030 1.000 1.000 110,000 110,000 1.0000 1.000 1.000 1.030 1.000 1.000 110,000 1.0000 0.00%
2022-12-09 0 1.000 0.920 1.000 0.920 1.000 150,000 140,200 0.9347 1.000 0.920 1.000 0.920 1.000 150,000 0.9347 5.26%
2022-12-08 0 0.950 0.910 1.000 0.900 0.950 171,169 159,615 0.9325 0.950 0.910 1.000 0.900 0.950 171,169 0.9325 2.15%
2022-12-07 0 0.930 0.930 1.000 0.920 0.920 2,495 2,280 0.9138 0.930 0.930 1.000 0.920 0.920 2,495 0.9138 3.33%
2022-12-06 0 0.900 0.890 1.000 - - 0 0 - 0.900 0.890 1.000 - - 0 - 0.00%
2022-12-05 0 0.900 0.880 1.000 - - 0 0 - 0.900 0.880 1.000 - - 0 - 0.00%
2022-12-02 0 0.900 0.880 0.990 - - 0 0 - 0.900 0.880 0.990 - - 0 - 0.00%
2022-12-01 0 0.900 0.880 1.000 - - 0 0 - 0.900 0.880 1.000 - - 0 - 0.00%
2022-11-30 0 0.900 0.900 0.920 0.870 0.930 28,000 25,900 0.9250 0.900 0.900 0.920 0.870 0.930 28,000 0.9250 0.00%
2022-11-29 0 0.900 0.800 0.900 0.800 0.900 6,000 5,000 0.8333 0.900 0.800 0.900 0.800 0.900 6,000 0.8333 1.12%
2022-11-28 0 0.890 0.780 0.920 0.880 0.880 16,000 14,080 0.8800 0.890 0.780 0.920 0.880 0.880 16,000 0.8800 3.49%
2022-11-25 0 0.860 0.790 0.920 - - 0 0 - 0.860 0.790 0.920 - - 0 - 0.00%
2022-11-24 0 0.860 0.860 0.920 0.860 0.860 4,000 3,440 0.8600 0.860 0.860 0.920 0.860 0.860 4,000 0.8600 -2.27%
2022-11-23 0 0.880 0.860 0.930 0.880 0.930 118,000 104,920 0.8892 0.880 0.860 0.930 0.880 0.930 118,000 0.8892 -7.37%
2022-11-22 0 0.950 0.890 0.950 - - 0 0 - 0.950 0.890 0.950 - - 0 - 0.00%
2022-11-21 0 0.950 0.790 0.950 0.880 0.950 66,000 58,940 0.8930 0.950 0.790 0.950 0.880 0.950 66,000 0.8930 2.15%
2022-11-18 0 0.930 0.930 0.980 0.910 0.910 2,000 1,820 0.9100 0.930 0.930 0.980 0.910 0.910 2,000 0.9100 0.00%
2022-11-17 0 0.930 0.910 0.980 - - 0 0 - 0.930 0.910 0.980 - - 0 - 0.00%
2022-11-16 0 0.930 0.930 0.980 - - 0 0 - 0.930 0.930 0.980 - - 0 - 2.20%
2022-11-15 0 0.910 0.910 0.980 - - 0 0 - 0.910 0.910 0.980 - - 0 - 1.11%
2022-11-14 0 0.900 0.900 0.930 0.900 0.930 86,000 77,520 0.9014 0.900 0.900 0.930 0.900 0.930 86,000 0.9014 0.00%
2022-11-11 0 0.900 0.900 1.090 0.890 1.000 14,000 13,780 0.9843 0.900 0.900 1.090 0.890 1.000 14,000 0.9843 -10.00%
2022-11-10 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2022-11-09 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2022-11-08 0 1.000 0.870 0.980 0.980 1.000 36,000 35,360 0.9822 1.000 0.870 0.980 0.980 1.000 36,000 0.9822 2.04%
2022-11-07 0 0.980 0.890 0.980 0.980 0.980 34,068 33,376 0.9797 0.980 0.890 0.980 0.980 0.980 34,068 0.9797 0.00%
2022-11-04 0 0.980 0.860 0.980 - - 0 0 - 0.980 0.860 0.980 - - 0 - 0.00%
2022-11-03 0 0.980 0.850 1.050 - - 0 0 - 0.980 0.850 1.050 - - 0 - 0.00%
2022-11-02 0 0.980 0.860 1.050 - - 0 0 - 0.980 0.860 1.050 - - 0 - 0.00%
2022-11-01 0 0.980 0.860 1.050 0.980 0.980 14,000 13,720 0.9800 0.980 0.860 1.050 0.980 0.980 14,000 0.9800 0.00%
2022-10-31 0 0.980 0.840 0.980 - - 0 0 - 0.980 0.840 0.980 - - 0 - 0.00%
2022-10-28 0 0.980 0.840 1.010 - - 0 0 - 0.980 0.840 1.010 - - 0 - 0.00%
2022-10-27 0 0.980 0.860 0.980 0.980 0.980 8,000 7,840 0.9800 0.980 0.860 0.980 0.980 0.980 8,000 0.9800 0.00%
2022-10-26 0 0.980 0.980 1.010 - - 0 0 - 0.980 0.980 1.010 - - 0 - 0.00%
2022-10-25 0 0.980 0.840 1.010 - - 0 0 - 0.980 0.840 1.010 - - 0 - 0.00%
2022-10-24 0 0.980 0.840 1.010 - - 0 0 - 0.980 0.840 1.010 - - 0 - 0.00%
2022-10-21 0 0.980 0.860 0.980 - - 0 0 - 0.980 0.860 0.980 - - 0 - -2.00%
2022-10-20 0 1.000 0.880 1.010 - - 0 0 - 1.000 0.880 1.010 - - 0 - 0.00%
2022-10-19 0 1.000 0.840 1.000 0.860 1.000 22,000 19,200 0.8727 1.000 0.840 1.000 0.860 1.000 22,000 0.8727 2.04%
2022-10-18 0 0.980 0.860 0.980 0.980 0.980 2,950 2,748 0.9315 0.980 0.860 0.980 0.980 0.980 2,950 0.9315 0.00%
2022-10-17 0 0.980 0.980 1.030 - - 0 0 - 0.980 0.980 1.030 - - 0 - 0.00%
2022-10-14 0 0.980 0.960 1.030 - - 0 0 - 0.980 0.960 1.030 - - 0 - 0.00%
2022-10-13 0 0.980 0.980 1.030 - - 0 0 - 0.980 0.980 1.030 - - 0 - 0.00%
2022-10-12 0 0.980 0.970 1.030 - - 0 0 - 0.980 0.970 1.030 - - 0 - 0.00%
2022-10-11 0 0.980 0.960 1.060 - - 0 0 - 0.980 0.960 1.060 - - 0 - 0.00%
2022-10-10 0 0.980 0.980 1.050 - - 330 313 0.9485 0.980 0.980 1.050 - - 330 0.9485 0.00%
2022-10-07 0 0.980 0.960 1.060 - - 0 0 - 0.980 0.960 1.060 - - 0 - 0.00%
2022-10-06 0 0.980 0.900 1.050 - - 0 0 - 0.980 0.900 1.050 - - 0 - 0.00%
2022-10-05 0 0.980 0.940 1.020 - - 36,000 35,280 0.9800 0.980 0.940 1.020 - - 36,000 0.9800 0.00%
2022-10-03 0 0.980 0.980 1.040 0.920 0.980 54,000 50,520 0.9356 0.980 0.980 1.040 0.920 0.980 54,000 0.9356 -3.92%
2022-09-30 0 1.020 1.020 1.090 1.010 1.010 2,011 2,030 1.0094 1.020 1.020 1.090 1.010 1.010 2,011 1.0094 -4.67%
2022-09-29 0 1.070 1.010 1.090 - - 0 0 - 1.070 1.010 1.090 - - 0 - 0.00%
2022-09-28 0 1.070 1.010 1.070 1.020 1.070 28,000 29,840 1.0657 1.070 1.010 1.070 1.020 1.070 28,000 1.0657 0.00%
2022-09-27 0 1.070 1.070 1.150 - - 500 500 1.0000 1.070 1.070 1.150 - - 500 1.0000 3.88%
2022-09-26 0 1.030 1.030 1.100 1.030 1.030 3,650 3,726 1.0208 1.030 1.030 1.100 1.030 1.030 3,650 1.0208 -4.63%
2022-09-23 0 1.080 1.010 1.250 - - 0 0 - 1.080 1.010 1.250 - - 0 - 0.00%
2022-09-22 0 1.080 1.080 1.100 1.050 1.080 232,000 248,500 1.0711 1.080 1.080 1.100 1.050 1.080 232,000 1.0711 -7.69%
2022-09-21 0 1.170 1.080 1.250 - - 0 0 - 1.170 1.080 1.250 - - 0 - 0.00%
2022-09-20 0 1.170 1.100 1.250 - - 0 0 - 1.170 1.100 1.250 - - 0 - 0.00%
2022-09-19 0 1.170 1.170 1.200 1.170 1.170 30,000 35,100 1.1700 1.170 1.170 1.200 1.170 1.170 30,000 1.1700 0.00%
2022-09-16 0 1.170 1.100 1.250 - - 0 0 - 1.170 1.100 1.250 - - 0 - 0.00%
2022-09-15 0 1.170 1.170 1.200 - - 247 271 1.0972 1.170 1.170 1.200 - - 247 1.0972 3.54%
2022-09-14 0 1.130 1.130 1.180 1.080 1.130 42,000 45,460 1.0824 1.130 1.130 1.180 1.080 1.130 42,000 1.0824 -2.59%
2022-09-13 0 1.160 1.120 1.180 1.160 1.160 111,260 129,023 1.1597 1.160 1.120 1.180 1.160 1.160 111,260 1.1597 -1.69%
2022-09-09 0 1.180 1.170 1.180 - - 0 0 - 1.180 1.170 1.180 - - 0 - 0.00%
2022-09-08 0 1.180 1.160 1.180 - - 0 0 - 1.180 1.160 1.180 - - 0 - 0.00%
2022-09-07 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2022-09-06 0 1.180 1.180 1.200 1.180 1.180 4,330 5,063 1.1693 1.180 1.180 1.200 1.180 1.180 4,330 1.1693 2.61%
2022-09-05 0 1.150 1.130 1.200 - - 0 0 - 1.150 1.130 1.200 - - 0 - 0.00%
2022-09-02 0 1.150 1.150 1.200 1.150 1.150 20,000 23,000 1.1500 1.150 1.150 1.200 1.150 1.150 20,000 1.1500 -0.86%
2022-09-01 0 1.160 1.150 1.220 1.160 1.160 4,000 4,640 1.1600 1.160 1.150 1.220 1.160 1.160 4,000 1.1600 -1.69%
2022-08-31 0 1.180 1.160 1.220 - - 0 0 - 1.180 1.160 1.220 - - 0 - 0.00%
2022-08-30 0 1.180 1.170 1.220 - - 0 0 - 1.180 1.170 1.220 - - 0 - 0.00%
2022-08-29 0 1.180 1.180 1.200 1.180 1.180 32,000 37,760 1.1800 1.180 1.180 1.200 1.180 1.180 32,000 1.1800 0.00%
2022-08-26 0 1.180 1.180 1.200 1.180 1.180 30,000 35,400 1.1800 1.180 1.180 1.200 1.180 1.180 30,000 1.1800 0.00%
2022-08-25 0 1.180 1.180 1.200 1.180 1.180 100,000 118,000 1.1800 1.180 1.180 1.200 1.180 1.180 100,000 1.1800 5.36%
2022-08-24 0 1.120 1.120 1.170 1.070 1.070 3,999 4,218 1.0548 1.120 1.120 1.170 1.070 1.070 3,999 1.0548 0.00%
2022-08-23 0 1.120 1.070 1.180 - - 0 0 - 1.120 1.070 1.180 - - 0 - 0.00%
2022-08-22 0 1.120 1.120 1.180 - - 0 0 - 1.120 1.120 1.180 - - 0 - 1.82%
2022-08-19 0 1.100 1.100 1.150 1.030 1.030 5,300 5,420 1.0226 1.100 1.100 1.150 1.030 1.030 5,300 1.0226 1.85%
2022-08-18 0 1.080 1.070 1.150 1.030 1.060 23,683 24,993 1.0553 1.080 1.070 1.150 1.030 1.060 23,683 1.0553 1.89%
2022-08-17 0 1.060 1.030 1.060 - - 0 0 - 1.060 1.030 1.060 - - 0 - 0.00%
2022-08-16 0 1.060 1.060 1.150 - - 31 31 1.0000 1.060 1.060 1.150 - - 31 1.0000 0.95%
2022-08-15 0 1.050 1.030 1.150 - - 0 0 - 1.050 1.030 1.150 - - 0 - 0.00%
2022-08-12 0 1.050 1.020 1.150 1.050 1.050 78,000 81,900 1.0500 1.050 1.020 1.150 1.050 1.050 78,000 1.0500 -0.94%
2022-08-11 0 1.060 1.050 1.150 - - 0 0 - 1.060 1.050 1.150 - - 0 - 0.00%
2022-08-10 0 1.060 1.050 1.150 - - 0 0 - 1.060 1.050 1.150 - - 0 - 0.00%
2022-08-09 0 1.060 1.050 1.140 - - 0 0 - 1.060 1.050 1.140 - - 0 - 0.00%
2022-08-08 0 1.060 1.060 1.140 1.060 1.060 32,020 33,940 1.0600 1.060 1.060 1.140 1.060 1.060 32,020 1.0600 0.00%
2022-08-05 0 1.060 1.050 1.150 - - 0 0 - 1.060 1.050 1.150 - - 0 - 0.00%
2022-08-04 0 1.060 1.060 1.150 - - 0 0 - 1.060 1.060 1.150 - - 0 - 0.00%
2022-08-03 0 1.060 1.060 1.150 - - 0 0 - 1.060 1.060 1.150 - - 0 - 0.00%
2022-08-02 0 1.060 1.060 1.150 - - 0 0 - 1.060 1.060 1.150 - - 0 - 0.00%
2022-08-01 0 1.060 1.060 1.140 1.060 1.060 30,000 31,800 1.0600 1.060 1.060 1.140 1.060 1.060 30,000 1.0600 -5.36%
2022-07-29 0 1.120 1.070 1.160 - - 12,375 13,860 1.1200 1.120 1.070 1.160 - - 12,375 1.1200 0.00%
2022-07-28 0 1.120 1.120 1.150 1.070 1.070 7,000 7,440 1.0629 1.120 1.120 1.150 1.070 1.070 7,000 1.0629 1.82%
2022-07-27 0 1.100 1.070 1.170 - - 0 0 - 1.100 1.070 1.170 - - 0 - 0.00%
2022-07-26 0 1.100 1.070 1.180 - - 0 0 - 1.100 1.070 1.180 - - 0 - 0.00%
2022-07-25 0 1.100 1.100 1.180 - - 0 0 - 1.100 1.100 1.180 - - 0 - 2.80%
2022-07-22 0 1.070 1.070 1.180 - - 0 0 - 1.070 1.070 1.180 - - 0 - 0.00%
2022-07-21 0 1.070 1.070 1.180 1.070 1.070 2,508 2,675 1.0666 1.070 1.070 1.180 1.070 1.070 2,508 1.0666 -6.96%
2022-07-20 0 1.150 1.110 1.200 - - 0 0 - 1.150 1.110 1.200 - - 0 - 0.00%
2022-07-19 0 1.150 1.090 1.200 - - 0 0 - 1.150 1.090 1.200 - - 0 - 0.00%
2022-07-18 0 1.150 1.100 1.210 - - 0 0 - 1.150 1.100 1.210 - - 0 - 0.00%
2022-07-15 0 1.150 1.100 1.210 1.150 1.150 2,000 2,300 1.1500 1.150 1.100 1.210 1.150 1.150 2,000 1.1500 -4.96%
2022-07-14 0 1.210 1.150 1.210 - - 0 0 - 1.210 1.150 1.210 - - 0 - 0.00%
2022-07-13 0 1.210 1.180 1.240 - - 138 155 1.1232 1.210 1.180 1.240 - - 138 1.1232 0.00%
2022-07-12 0 1.210 1.150 1.250 - - 396 438 1.1061 1.210 1.150 1.250 - - 396 1.1061 0.00%
2022-07-11 0 1.210 1.200 1.250 - - 0 0 - 1.210 1.200 1.250 - - 0 - 0.00%
2022-07-08 0 1.210 1.210 1.250 1.160 1.160 3,650 4,184 1.1463 1.210 1.210 1.250 1.160 1.160 3,650 1.1463 -2.42%
2022-07-07 0 1.240 1.160 1.250 - - 0 0 - 1.240 1.160 1.250 - - 0 - 0.00%
2022-07-06 0 1.240 1.200 1.240 1.170 1.250 6,000 7,340 1.2233 1.240 1.200 1.240 1.170 1.250 6,000 1.2233 -0.80%
2022-07-05 0 1.250 1.200 1.250 1.160 1.250 135,673 157,493 1.1608 1.250 1.200 1.250 1.160 1.250 135,673 1.1608 3.31%
2022-07-04 0 1.210 1.160 1.250 - - 0 0 - 1.210 1.160 1.250 - - 0 - 0.00%
2022-06-30 0 1.210 1.160 1.250 - - 0 0 - 1.210 1.160 1.250 - - 0 - 0.00%
2022-06-29 0 1.210 1.200 1.250 1.200 1.250 170,000 205,540 1.2091 1.210 1.200 1.250 1.200 1.250 170,000 1.2091 0.83%
2022-06-28 0 1.200 1.200 1.290 1.180 1.200 185,827 222,808 1.1990 1.200 1.200 1.290 1.180 1.200 185,827 1.1990 0.00%
2022-06-27 0 1.200 1.190 1.200 1.200 1.200 200,000 240,000 1.2000 1.200 1.190 1.200 1.200 1.200 200,000 1.2000 0.00%
2022-06-24 0 1.200 1.180 1.200 1.200 1.200 58,000 69,600 1.2000 1.200 1.180 1.200 1.200 1.200 58,000 1.2000 0.00%
2022-06-23 0 1.200 1.200 1.250 1.200 1.200 86,000 103,200 1.2000 1.200 1.200 1.250 1.200 1.200 86,000 1.2000 0.00%
2022-06-22 0 1.200 1.200 1.250 1.200 1.200 26,000 31,200 1.2000 1.200 1.200 1.250 1.200 1.200 26,000 1.2000 0.00%
2022-06-21 0 1.200 1.180 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.180 1.200 1.200 1.200 2,000 1.2000 0.00%
2022-06-20 0 1.200 1.180 1.200 1.200 1.200 62,000 74,400 1.2000 1.200 1.180 1.200 1.200 1.200 62,000 1.2000 0.00%
2022-06-17 0 1.200 1.150 1.200 1.150 1.200 11,650 13,748 1.1801 1.200 1.150 1.200 1.150 1.200 11,650 1.1801 0.00%
2022-06-16 0 1.200 1.200 1.250 1.200 1.200 88,000 105,600 1.2000 1.200 1.200 1.250 1.200 1.200 88,000 1.2000 -4.00%
2022-06-15 0 1.250 1.220 1.250 1.180 1.250 132,019 164,661 1.2473 1.250 1.220 1.250 1.180 1.250 132,019 1.2473 0.00%
2022-06-14 0 1.250 1.200 1.300 1.240 1.250 82,000 102,000 1.2439 1.250 1.200 1.300 1.240 1.250 82,000 1.2439 4.17%
2022-06-13 0 1.200 1.130 1.260 - - 0 0 - 1.200 1.130 1.260 - - 0 - 0.00%
2022-06-10 0 1.200 1.190 1.260 1.110 1.200 69,025 80,207 1.1620 1.200 1.190 1.260 1.110 1.200 69,025 1.1620 1.69%
2022-06-09 0 1.180 1.160 1.270 - - 0 0 - 1.180 1.160 1.270 - - 0 - 0.00%
2022-06-08 0 1.180 1.160 1.280 - - 0 0 - 1.180 1.160 1.280 - - 0 - 0.00%
2022-06-07 0 1.180 1.150 1.180 1.180 1.180 30,856 36,384 1.1792 1.180 1.150 1.180 1.180 1.180 30,856 1.1792 -2.48%
2022-06-06 0 1.210 1.160 1.300 - - 0 0 - 1.210 1.160 1.300 - - 0 - 0.00%
2022-06-02 0 1.210 1.210 1.320 - - 0 0 - 1.210 1.210 1.320 - - 0 - 0.00%
2022-06-01 0 1.210 1.210 1.300 - - 0 0 - 1.210 1.210 1.300 - - 0 - 0.83%
2022-05-31 0 1.200 1.200 1.300 1.200 1.200 40,000 48,000 1.2000 1.200 1.200 1.300 1.200 1.200 40,000 1.2000 4.35%
2022-05-30 0 1.150 1.150 1.190 1.150 1.150 30,000 34,500 1.1500 1.150 1.150 1.190 1.150 1.150 30,000 1.1500 7.48%
2022-05-27 0 1.070 1.050 1.230 - - 0 0 - 1.070 1.050 1.230 - - 0 - 0.00%
2022-05-26 0 1.070 1.050 1.150 1.050 1.050 30,000 31,500 1.0500 1.070 1.050 1.150 1.050 1.050 30,000 1.0500 0.94%
2022-05-25 0 1.060 1.040 1.200 - - 0 0 - 1.060 1.040 1.200 - - 0 - 0.00%
2022-05-24 0 1.060 1.050 1.150 - - 0 0 - 1.060 1.050 1.150 - - 0 - 0.00%
2022-05-23 0 1.060 1.060 1.200 - - 0 0 - 1.060 1.060 1.200 - - 0 - 0.00%
2022-05-20 0 1.060 1.060 1.150 - - 0 0 - 1.060 1.060 1.150 - - 0 - 0.00%
2022-05-19 0 1.060 1.030 1.150 - - 0 0 - 1.060 1.030 1.150 - - 0 - 0.00%
2022-05-18 0 1.060 1.050 1.180 1.060 1.060 20,000 21,200 1.0600 1.060 1.050 1.180 1.060 1.060 20,000 1.0600 0.95%
2022-05-17 0 1.050 1.020 1.200 - - 0 0 - 1.050 1.020 1.200 - - 0 - 0.00%
2022-05-16 0 1.050 1.050 1.150 - - 0 0 - 1.050 1.050 1.150 - - 0 - 0.00%
2022-05-13 0 1.050 1.050 1.200 - - 0 0 - 1.050 1.050 1.200 - - 0 - 0.00%
2022-05-12 0 1.050 1.050 1.150 1.030 1.050 20,000 20,800 1.0400 1.050 1.050 1.150 1.030 1.050 20,000 1.0400 0.00%
2022-05-11 0 1.050 1.050 1.160 1.050 1.050 20,000 21,000 1.0500 1.050 1.050 1.160 1.050 1.050 20,000 1.0500 -0.94%
2022-05-10 0 1.060 1.020 1.200 - - 0 0 - 1.060 1.020 1.200 - - 0 - 0.00%
2022-05-06 0 1.060 1.060 1.240 1.060 1.060 22,013 23,333 1.0600 1.060 1.060 1.240 1.060 1.060 22,013 1.0600 -2.75%
2022-05-05 0 1.090 1.090 1.280 1.060 1.060 10,000 10,600 1.0600 1.090 1.090 1.280 1.060 1.060 10,000 1.0600 -12.80%
2022-05-04 0 1.250 - 1.280 - - 0 0 - 1.250 - 1.280 - - 0 - 0.00%
2022-05-03 0 1.250 1.080 1.290 - - 0 0 - 1.250 1.080 1.290 - - 0 - 0.00%
2022-04-29 0 1.250 1.050 1.390 1.050 1.250 14,297 15,342 1.0731 1.250 1.050 1.390 1.050 1.250 14,297 1.0731 17.92%
2022-04-28 0 1.060 1.050 1.250 - - 0 0 - 1.060 1.050 1.250 - - 0 - 0.00%
2022-04-27 0 1.060 1.050 1.250 1.060 1.060 40,000 42,400 1.0600 1.060 1.050 1.250 1.060 1.060 40,000 1.0600 -2.75%
2022-04-26 0 1.090 1.050 1.250 - - 363 384 1.0579 1.090 1.050 1.250 - - 363 1.0579 0.00%
2022-04-25 0 1.090 1.050 1.250 - - 0 0 - 1.090 1.050 1.250 - - 0 - 0.00%
2022-04-22 0 1.090 1.060 1.250 - - 8 8 1.0000 1.090 1.060 1.250 - - 8 1.0000 0.00%
2022-04-21 0 1.090 1.010 1.250 - - 0 0 - 1.090 1.010 1.250 - - 0 - 0.00%
2022-04-20 0 1.090 1.090 1.340 1.080 1.100 8,615 9,345 1.0847 1.090 1.090 1.340 1.080 1.100 8,615 1.0847 -5.22%
2022-04-19 0 1.150 1.100 1.330 - - 0 0 - 1.150 1.100 1.330 - - 0 - 0.00%
2022-04-14 0 1.150 1.100 1.320 - - 0 0 - 1.150 1.100 1.320 - - 0 - 0.00%
2022-04-13 0 1.150 1.100 1.300 - - 0 0 - 1.150 1.100 1.300 - - 0 - 0.00%
2022-04-12 0 1.150 1.100 1.290 - - 33 36 1.0909 1.150 1.100 1.290 - - 33 1.0909 0.00%
2022-04-11 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - 0.00%
2022-04-08 0 1.150 1.100 1.340 - - 0 0 - 1.150 1.100 1.340 - - 0 - 0.00%
2022-04-07 0 1.150 1.150 1.400 1.150 1.150 30,000 34,500 1.1500 1.150 1.150 1.400 1.150 1.150 30,000 1.1500 -0.86%
2022-04-06 0 1.160 1.160 1.340 - - 0 0 - 1.160 1.160 1.340 - - 0 - 1.75%
2022-04-04 0 1.140 1.140 1.340 - - 0 0 - 1.140 1.140 1.340 - - 0 - 0.00%
2022-04-01 0 1.140 1.110 1.350 1.140 1.160 19,299 22,181 1.1493 1.140 1.110 1.350 1.140 1.160 19,299 1.1493 -1.72%
2022-03-31 0 1.160 0.960 1.350 1.160 1.160 30,040 34,844 1.1599 1.160 0.960 1.350 1.160 1.160 30,040 1.1599 -1.69%
2022-03-30 0 1.180 1.180 1.340 - - 0 0 - 1.180 1.180 1.340 - - 0 - 0.00%
2022-03-29 0 1.180 1.190 1.330 1.180 1.180 8,000 9,440 1.1800 1.180 1.190 1.330 1.180 1.180 8,000 1.1800 -3.28%
2022-03-28 0 1.220 1.170 1.260 - - 99 112 1.1313 1.220 1.170 1.260 - - 99 1.1313 0.00%
2022-03-25 0 1.220 1.180 1.340 - - 0 0 - 1.220 1.180 1.340 - - 0 - 0.00%
2022-03-24 0 1.220 1.200 1.340 - - 0 0 - 1.220 1.200 1.340 - - 0 - 0.00%
2022-03-23 0 1.220 1.220 1.400 1.200 1.200 2,495 2,974 1.1920 1.220 1.220 1.400 1.200 1.200 2,495 1.1920 0.83%
2022-03-22 0 1.210 1.210 1.240 1.210 1.210 2,310 2,785 1.2056 1.210 1.210 1.240 1.210 1.210 2,310 1.2056 -2.42%
2022-03-21 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - -0.80%
2022-03-18 0 1.250 1.250 1.340 - - 1,650 1,848 1.1200 1.250 1.250 1.340 - - 1,650 1.1200 1.63%
2022-03-17 0 1.230 1.230 1.340 1.220 1.230 6,825 8,350 1.2234 1.230 1.230 1.340 1.220 1.230 6,825 1.2234 6.03%
2022-03-16 0 1.160 1.160 1.220 - - 0 0 - 1.160 1.160 1.220 - - 0 - 0.00%
2022-03-15 0 1.160 1.130 1.210 1.120 1.120 2,000 2,240 1.1200 1.160 1.130 1.210 1.120 1.120 2,000 1.1200 -5.69%
2022-03-14 0 1.230 1.210 1.230 - - 0 0 - 1.230 1.210 1.230 - - 0 - -1.60%
2022-03-11 0 1.250 1.190 1.250 - - 0 0 - 1.250 1.190 1.250 - - 0 - 0.00%
2022-03-10 0 1.250 1.170 1.300 - - 0 0 - 1.250 1.170 1.300 - - 0 - 0.00%
2022-03-09 0 1.250 1.110 1.300 - - 0 0 - 1.250 1.110 1.300 - - 0 - 0.00%
2022-03-08 0 1.250 1.150 1.300 - - 0 0 - 1.250 1.150 1.300 - - 0 - 0.00%
2022-03-07 0 1.250 1.230 1.300 1.190 1.250 32,000 39,220 1.2256 1.250 1.230 1.300 1.190 1.250 32,000 1.2256 -6.72%
2022-03-04 0 1.340 1.280 1.340 - - 0 0 - 1.340 1.280 1.340 - - 0 - -0.74%
2022-03-03 0 1.350 1.270 1.360 - - 25 35 1.4000 1.350 1.270 1.360 - - 25 1.4000 0.00%
2022-03-02 0 1.350 1.270 1.350 - - 0 0 - 1.350 1.270 1.350 - - 0 - -0.74%
2022-03-01 0 1.360 1.280 1.360 1.280 1.360 6,000 8,000 1.3333 1.360 1.280 1.360 1.280 1.360 6,000 1.3333 3.03%
2022-02-28 0 1.320 1.280 1.370 - - 0 0 - 1.320 1.280 1.370 - - 0 - 0.00%
2022-02-25 0 1.320 1.280 1.380 - - 0 0 - 1.320 1.280 1.380 - - 0 - 0.00%
2022-02-24 0 1.320 1.250 1.340 - - 0 0 - 1.320 1.250 1.340 - - 0 - 0.00%
2022-02-23 0 1.320 1.320 1.340 - - 0 0 - 1.320 1.320 1.340 - - 0 - 0.76%
2022-02-22 0 1.310 1.310 1.340 - - 0 0 - 1.310 1.310 1.340 - - 0 - 0.00%
2022-02-21 0 1.310 1.310 1.340 - - 0 0 - 1.310 1.310 1.340 - - 0 - 0.00%
2022-02-18 0 1.310 1.270 1.340 - - 0 0 - 1.310 1.270 1.340 - - 0 - 0.00%
2022-02-17 0 1.310 1.310 1.340 1.310 1.310 2,000 2,620 1.3100 1.310 1.310 1.340 1.310 1.310 2,000 1.3100 -1.50%
2022-02-16 0 1.330 1.300 1.350 - - 990 1,247 1.2596 1.330 1.300 1.350 - - 990 1.2596 0.00%
2022-02-15 0 1.330 1.300 1.370 - - 0 0 - 1.330 1.300 1.370 - - 0 - 0.00%
2022-02-14 0 1.330 1.260 1.350 - - 0 0 - 1.330 1.260 1.350 - - 0 - 0.00%
2022-02-11 0 1.330 1.320 1.350 1.330 1.330 6,000 7,980 1.3300 1.330 1.320 1.350 1.330 1.330 6,000 1.3300 0.76%
2022-02-10 0 1.320 1.320 1.350 1.300 1.320 34,000 44,440 1.3071 1.320 1.320 1.350 1.300 1.320 34,000 1.3071 1.54%
2022-02-09 0 1.300 1.300 1.350 - - 0 0 - 1.300 1.300 1.350 - - 0 - 0.00%
2022-02-08 0 1.300 1.250 1.370 - - 0 0 - 1.300 1.250 1.370 - - 0 - 0.00%
2022-02-07 0 1.300 1.250 1.300 - - 0 0 - 1.300 1.250 1.300 - - 0 - 0.00%
2022-02-04 0 1.300 1.300 1.350 1.290 1.290 21,442 27,616 1.2879 1.300 1.300 1.350 1.290 1.290 21,442 1.2879 -0.76%
2022-01-31 0 1.310 1.290 1.380 - - 0 0 - 1.310 1.290 1.380 - - 0 - 0.00%
2022-01-28 0 1.310 1.310 1.350 - - 0 0 - 1.310 1.310 1.350 - - 0 - 1.55%
2022-01-27 0 1.290 1.310 1.320 1.290 1.290 30,000 38,800 1.2933 1.290 1.310 1.320 1.290 1.290 30,000 1.2933 -2.27%
2022-01-26 0 1.320 1.280 1.320 - - 0 0 - 1.320 1.280 1.320 - - 0 - 0.00%
2022-01-25 0 1.320 1.320 1.400 1.280 1.280 2,000 2,560 1.2800 1.320 1.320 1.400 1.280 1.280 2,000 1.2800 0.00%
2022-01-24 0 1.320 1.300 1.400 - - 0 0 - 1.320 1.300 1.400 - - 0 - 0.00%
2022-01-21 0 1.320 1.310 1.350 1.320 1.320 30,000 39,600 1.3200 1.320 1.310 1.350 1.320 1.320 30,000 1.3200 -2.94%
2022-01-20 0 1.360 1.310 1.400 - - 0 0 - 1.360 1.310 1.400 - - 0 - 0.00%
2022-01-19 0 1.360 1.360 1.400 - - 0 0 - 1.360 1.360 1.400 - - 0 - 0.00%
2022-01-18 0 1.360 1.360 1.400 - - 0 0 - 1.360 1.360 1.400 - - 0 - 0.00%
2022-01-17 0 1.360 1.360 1.390 - - 0 0 - 1.360 1.360 1.390 - - 0 - 0.00%
2022-01-14 0 1.360 1.360 1.400 - - 0 0 - 1.360 1.360 1.400 - - 0 - 0.00%
2022-01-13 0 1.360 1.350 1.400 1.360 1.360 6,300 8,550 1.3571 1.360 1.350 1.400 1.360 1.360 6,300 1.3571 0.00%
2022-01-12 0 1.360 1.360 1.390 1.300 1.350 10,475 13,925 1.3294 1.360 1.360 1.390 1.300 1.350 10,475 1.3294 0.74%
2022-01-11 0 1.350 1.340 1.350 1.350 1.350 4,000 5,400 1.3500 1.350 1.340 1.350 1.350 1.350 4,000 1.3500 -0.74%
2022-01-10 0 1.360 1.350 1.360 - - 0 0 - 1.360 1.350 1.360 - - 0 - 0.00%
2022-01-07 0 1.360 1.320 1.380 1.320 1.360 54,000 72,780 1.3478 1.360 1.320 1.380 1.320 1.360 54,000 1.3478 4.62%
2022-01-06 0 1.300 1.300 1.340 1.300 1.300 28,250 36,717 1.2997 1.300 1.300 1.340 1.300 1.300 28,250 1.2997 0.00%
2022-01-05 0 1.300 1.300 1.340 1.270 1.350 196,404 250,760 1.2768 1.300 1.300 1.340 1.270 1.350 196,404 1.2768 -3.70%
2022-01-04 0 1.350 1.340 1.350 1.350 1.350 4,000 5,400 1.3500 1.350 1.340 1.350 1.350 1.350 4,000 1.3500 0.75%
2022-01-03 0 1.340 1.300 1.340 1.300 1.350 22,000 28,700 1.3045 1.340 1.300 1.340 1.300 1.350 22,000 1.3045 3.08%
2021-12-31 0 1.300 1.250 1.350 - - 0 0 - 1.300 1.250 1.350 - - 0 - 0.00%
2021-12-30 0 1.300 1.300 1.360 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2021-12-29 0 1.300 1.300 1.330 1.300 1.300 86,000 111,800 1.3000 1.300 1.300 1.330 1.300 1.300 86,000 1.3000 0.00%
2021-12-28 0 1.300 1.300 1.360 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2021-12-24 0 1.300 1.300 1.360 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2021-12-23 0 1.300 1.300 1.360 1.300 1.300 5,198 6,697 1.2884 1.300 1.300 1.360 1.300 1.300 5,198 1.2884 0.00%
2021-12-22 0 1.300 1.300 1.350 1.300 1.300 164,000 213,200 1.3000 1.300 1.300 1.350 1.300 1.300 164,000 1.3000 0.00%
2021-12-21 0 1.300 1.300 1.350 1.300 1.300 190,000 247,000 1.3000 1.300 1.300 1.350 1.300 1.300 190,000 1.3000 0.00%
2021-12-20 0 1.300 1.300 1.350 1.300 1.360 46,000 60,020 1.3048 1.300 1.300 1.350 1.300 1.360 46,000 1.3048 0.00%
2021-12-17 0 1.300 1.300 1.360 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2021-12-16 0 1.300 1.300 1.360 1.300 1.300 118,000 153,400 1.3000 1.300 1.300 1.360 1.300 1.300 118,000 1.3000 0.00%
2021-12-15 0 1.300 1.300 1.360 1.300 1.300 56,474 73,401 1.2997 1.300 1.300 1.360 1.300 1.300 56,474 1.2997 0.00%
2021-12-14 0 1.300 1.300 1.320 1.300 1.330 38,000 49,660 1.3068 1.300 1.300 1.320 1.300 1.330 38,000 1.3068 -2.26%
2021-12-13 0 1.330 1.300 1.360 1.270 1.330 24,000 31,440 1.3100 1.330 1.300 1.360 1.270 1.330 24,000 1.3100 2.31%
2021-12-10 0 1.300 1.300 1.360 1.300 1.300 78,000 101,400 1.3000 1.300 1.300 1.360 1.300 1.300 78,000 1.3000 0.00%
2021-12-09 0 1.300 1.300 1.360 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2021-12-08 0 1.300 1.300 1.380 - - 0 0 - 1.300 1.300 1.380 - - 0 - 0.00%
2021-12-07 0 1.300 1.300 1.360 1.300 1.300 48,000 62,400 1.3000 1.300 1.300 1.360 1.300 1.300 48,000 1.3000 0.00%
2021-12-06 0 1.300 1.290 1.350 1.290 1.310 386,000 499,920 1.2951 1.300 1.290 1.350 1.290 1.310 386,000 1.2951 0.78%
2021-12-03 0 1.290 1.290 1.310 1.290 1.290 100,000 129,000 1.2900 1.290 1.290 1.310 1.290 1.290 100,000 1.2900 -0.77%
2021-12-02 0 1.300 1.280 1.330 1.280 1.300 210,000 271,200 1.2914 1.300 1.280 1.330 1.280 1.300 210,000 1.2914 1.56%
2021-12-01 0 1.280 1.280 1.330 1.270 1.340 28,829 37,177 1.2896 1.280 1.280 1.330 1.270 1.340 28,829 1.2896 -4.48%
2021-11-30 0 1.340 1.330 1.340 1.270 1.340 34,000 43,740 1.2865 1.340 1.330 1.340 1.270 1.340 34,000 1.2865 0.00%
2021-11-29 0 1.340 1.280 1.340 1.280 1.340 102,000 130,800 1.2824 1.340 1.280 1.340 1.280 1.340 102,000 1.2824 5.51%
2021-11-26 0 1.270 1.270 1.350 1.270 1.270 50,000 63,500 1.2700 1.270 1.270 1.350 1.270 1.270 50,000 1.2700 0.00%
2021-11-25 0 1.270 1.270 1.340 - - 0 0 - 1.270 1.270 1.340 - - 0 - 0.00%
2021-11-24 0 1.270 1.270 1.340 - - 0 0 - 1.270 1.270 1.340 - - 0 - 0.00%
2021-11-23 0 1.270 1.270 1.350 1.250 1.270 22,165 27,744 1.2517 1.270 1.270 1.350 1.250 1.270 22,165 1.2517 0.00%
2021-11-22 0 1.270 1.270 1.360 1.270 1.270 40,000 50,800 1.2700 1.270 1.270 1.360 1.270 1.270 40,000 1.2700 0.00%
2021-11-19 0 1.270 1.270 1.300 1.270 1.350 82,000 106,580 1.2998 1.270 1.270 1.300 1.270 1.350 82,000 1.2998 0.00%
2021-11-18 0 1.270 1.270 1.280 1.270 1.280 14,000 17,800 1.2714 1.270 1.270 1.280 1.270 1.280 14,000 1.2714 -2.31%
2021-11-17 0 1.300 1.240 1.300 1.220 1.300 806,472 1,042,412 1.2926 1.300 1.240 1.300 1.220 1.300 806,472 1.2926 5.69%
2021-11-16 0 1.230 1.220 1.280 1.210 1.230 42,145 51,409 1.2198 1.230 1.220 1.280 1.210 1.230 42,145 1.2198 0.00%
2021-11-15 0 1.230 1.230 1.290 1.220 1.230 30,000 36,620 1.2207 1.230 1.230 1.290 1.220 1.230 30,000 1.2207 0.00%
2021-11-12 0 1.230 1.230 1.290 - - 0 0 - 1.230 1.230 1.290 - - 0 - 0.82%
2021-11-11 0 1.220 1.220 1.290 - - 0 0 - 1.220 1.220 1.290 - - 0 - 0.00%
2021-11-10 0 1.220 1.220 1.290 1.210 1.230 80,000 97,040 1.2130 1.220 1.220 1.290 1.210 1.230 80,000 1.2130 -0.81%
2021-11-09 0 1.230 1.230 1.290 - - 0 0 - 1.230 1.230 1.290 - - 0 - 0.00%
2021-11-08 0 1.230 1.230 1.290 - - 0 0 - 1.230 1.230 1.290 - - 0 - 0.00%
2021-11-05 0 1.230 1.230 1.280 - - 0 0 - 1.230 1.230 1.280 - - 0 - 0.00%
2021-11-04 0 1.230 1.230 1.290 - - 0 0 - 1.230 1.230 1.290 - - 0 - 0.00%
2021-11-03 0 1.230 1.230 1.280 - - 0 0 - 1.230 1.230 1.280 - - 0 - 0.00%
2021-11-02 0 1.230 1.230 1.280 1.210 1.250 132,004 161,764 1.2254 1.230 1.230 1.280 1.210 1.250 132,004 1.2254 1.65%
2021-11-01 0 1.210 1.200 1.250 1.200 1.210 54,000 64,940 1.2026 1.210 1.200 1.250 1.200 1.210 54,000 1.2026 0.00%
2021-10-29 0 1.210 1.210 1.290 - - 0 0 - 1.210 1.210 1.290 - - 0 - 0.00%
2021-10-28 0 1.210 1.180 1.290 - - 0 0 - 1.210 1.180 1.290 - - 0 - 0.00%
2021-10-27 0 1.210 1.170 1.290 - - 0 0 - 1.210 1.170 1.290 - - 0 - 0.00%
2021-10-26 0 1.210 1.170 1.290 - - 0 0 - 1.210 1.170 1.290 - - 0 - 0.00%
2021-10-25 0 1.210 1.170 1.290 - - 0 0 - 1.210 1.170 1.290 - - 0 - 0.00%
2021-10-22 0 1.210 1.170 1.250 - - 0 0 - 1.210 1.170 1.250 - - 0 - 0.00%
2021-10-21 0 1.210 1.200 1.290 - - 0 0 - 1.210 1.200 1.290 - - 0 - 0.00%
2021-10-20 0 1.210 1.200 1.250 - - 0 0 - 1.210 1.200 1.250 - - 0 - 0.00%
2021-10-19 0 1.210 1.210 1.250 1.200 1.210 50,000 60,200 1.2040 1.210 1.210 1.250 1.200 1.210 50,000 1.2040 0.83%
2021-10-18 0 1.200 1.200 1.290 1.200 1.210 79,638 95,736 1.2021 1.200 1.200 1.290 1.200 1.210 79,638 1.2021 0.00%
2021-10-15 0 1.200 1.170 1.250 - - 0 0 - 1.200 1.170 1.250 - - 0 - 0.00%
2021-10-12 0 1.200 1.200 1.290 - - 0 0 - 1.200 1.200 1.290 - - 0 - 0.00%
2021-10-11 0 1.200 1.200 1.290 - - 0 0 - 1.200 1.200 1.290 - - 0 - 0.00%
2021-10-08 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.00%
2021-10-07 0 1.200 1.200 1.230 1.200 1.250 124,000 148,900 1.2008 1.200 1.200 1.230 1.200 1.250 124,000 1.2008 0.00%
2021-10-06 0 1.200 1.200 1.250 1.200 1.200 20,000 24,000 1.2000 1.200 1.200 1.250 1.200 1.200 20,000 1.2000 0.00%
2021-10-05 0 1.200 1.180 1.250 - - 0 0 - 1.200 1.180 1.250 - - 0 - 0.00%
2021-10-04 0 1.200 1.170 1.250 - - 0 0 - 1.200 1.170 1.250 - - 0 - 0.00%
2021-09-30 0 1.200 1.170 1.250 - - 0 0 - 1.200 1.170 1.250 - - 0 - 0.00%
2021-09-29 0 1.200 1.170 1.250 - - 0 0 - 1.200 1.170 1.250 - - 0 - 0.00%
2021-09-28 0 1.200 1.170 1.290 - - 0 0 - 1.200 1.170 1.290 - - 0 - 0.00%
2021-09-27 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
2021-09-24 0 1.200 1.170 1.250 - - 0 0 - 1.200 1.170 1.250 - - 0 - 0.00%
2021-09-23 0 1.200 1.170 1.250 - - 825 932 1.1297 1.200 1.170 1.250 - - 825 1.1297 0.00%
2021-09-21 0 1.200 1.170 1.200 - - 0 0 - 1.200 1.170 1.200 - - 0 - 0.00%
2021-09-20 0 1.200 1.150 1.240 - - 0 0 - 1.200 1.150 1.240 - - 0 - 0.00%
2021-09-17 0 1.200 1.160 1.240 - - 0 0 - 1.200 1.160 1.240 - - 0 - 0.00%
2021-09-16 0 1.200 1.170 1.250 - - 0 0 - 1.200 1.170 1.250 - - 0 - 0.00%
2021-09-15 0 1.200 1.200 1.250 1.170 1.200 30,165 36,148 1.1983 1.200 1.200 1.250 1.170 1.200 30,165 1.1983 -3.23%
2021-09-14 0 1.240 1.170 1.240 - - 0 0 - 1.240 1.170 1.240 - - 0 - 0.00%
2021-09-13 0 1.240 1.180 1.240 1.240 1.240 30,000 37,200 1.2400 1.240 1.180 1.240 1.240 1.240 30,000 1.2400 2.48%
2021-09-10 0 1.210 1.200 1.220 1.200 1.210 118,000 141,720 1.2010 1.210 1.200 1.220 1.200 1.210 118,000 1.2010 0.83%
2021-09-09 0 1.200 1.200 1.240 1.200 1.200 100,000 120,000 1.2000 1.200 1.200 1.240 1.200 1.200 100,000 1.2000 -4.00%
2021-09-08 0 1.250 1.210 1.250 - - 330 392 1.1879 1.250 1.210 1.250 - - 330 1.1879 0.00%
2021-09-07 0 1.250 1.230 1.300 1.200 1.250 25,273 30,489 1.2064 1.250 1.230 1.300 1.200 1.250 25,273 1.2064 3.31%
2021-09-06 0 1.210 1.210 1.240 1.180 1.180 40,000 47,200 1.1800 1.210 1.210 1.240 1.180 1.180 40,000 1.1800 4.31%
2021-09-03 0 1.160 1.140 1.240 1.150 1.160 40,000 46,100 1.1525 1.160 1.140 1.240 1.150 1.160 40,000 1.1525 -3.33%
2021-09-02 0 1.200 1.160 1.250 - - 0 0 - 1.200 1.160 1.250 - - 0 - 0.00%
2021-09-01 0 1.200 1.170 1.240 1.200 1.200 46,000 55,200 1.2000 1.200 1.170 1.240 1.200 1.200 46,000 1.2000 1.69%
2021-08-31 0 1.180 1.160 1.190 1.110 1.180 58,000 66,080 1.1393 1.180 1.160 1.190 1.110 1.180 58,000 1.1393 -2.48%
2021-08-30 0 1.210 1.180 1.250 - - 0 0 - 1.210 1.180 1.250 - - 0 - 0.00%
2021-08-27 0 1.210 1.180 1.250 - - 0 0 - 1.210 1.180 1.250 - - 0 - 0.00%
2021-08-26 0 1.210 1.210 1.250 1.180 1.180 10,000 11,800 1.1800 1.210 1.210 1.250 1.180 1.180 10,000 1.1800 0.00%
2021-08-25 0 1.210 1.210 1.250 1.160 1.210 22,000 25,720 1.1691 1.210 1.210 1.250 1.160 1.210 22,000 1.1691 0.00%
2021-08-24 0 1.210 1.140 1.210 - - 0 0 - 1.210 1.140 1.210 - - 0 - 0.00%
2021-08-23 0 1.210 1.140 1.210 - - 6,486,000 7,718,340 1.1900 1.210 1.140 1.210 - - 6,486,000 1.1900 0.00%
2021-08-20 0 1.210 1.150 1.210 - - 0 0 - 1.210 1.150 1.210 - - 0 - 0.00%
2021-08-19 0 1.210 1.130 1.210 - - 0 0 - 1.210 1.130 1.210 - - 0 - 0.00%
2021-08-18 0 1.210 1.170 1.210 - - 0 0 - 1.210 1.170 1.210 - - 0 - 0.00%
2021-08-17 0 1.210 1.210 1.230 1.150 1.180 5,227 6,009 1.1496 1.210 1.210 1.230 1.150 1.180 5,227 1.1496 -1.63%
2021-08-16 0 1.230 1.180 1.250 - - 0 0 - 1.230 1.180 1.250 - - 0 - 0.00%
2021-08-13 0 1.230 1.180 1.250 - - 0 0 - 1.230 1.180 1.250 - - 0 - 0.00%
2021-08-12 0 1.230 1.230 1.250 1.180 1.180 3,112 3,638 1.1690 1.230 1.230 1.250 1.180 1.180 3,112 1.1690 -0.81%
2021-08-11 0 1.240 1.180 1.250 - - 0 0 - 1.240 1.180 1.250 - - 0 - 0.00%
2021-08-10 0 1.240 1.210 1.250 - - 0 0 - 1.240 1.210 1.250 - - 0 - 0.00%
2021-08-09 0 1.240 1.220 1.280 1.190 1.210 40,500 48,780 1.2044 1.240 1.220 1.280 1.190 1.210 40,500 1.2044 0.00%
2021-08-06 0 1.240 1.210 1.280 - - 0 0 - 1.240 1.210 1.280 - - 0 - 0.00%
2021-08-05 0 1.240 1.220 1.280 - - 0 0 - 1.240 1.220 1.280 - - 0 - 0.00%
2021-08-04 0 1.240 1.240 1.280 1.220 1.240 5,075 6,231 1.2278 1.240 1.240 1.280 1.220 1.240 5,075 1.2278 0.00%
2021-08-03 0 1.240 1.220 1.280 - - 0 0 - 1.240 1.220 1.280 - - 0 - 0.00%
2021-08-02 0 1.240 1.220 1.250 1.240 1.240 14,000 17,120 1.2229 1.240 1.220 1.250 1.240 1.240 14,000 1.2229 1.64%
2021-07-30 0 1.220 1.220 1.260 1.210 1.300 38,000 47,440 1.2484 1.220 1.220 1.260 1.210 1.300 38,000 1.2484 -5.43%
2021-07-29 0 1.290 1.220 1.300 1.250 1.290 60,000 75,200 1.2533 1.290 1.220 1.300 1.250 1.290 60,000 1.2533 6.61%
2021-07-28 0 1.210 1.210 1.300 - - 365 430 1.1781 1.210 1.210 1.300 - - 365 1.1781 0.00%
2021-07-27 0 1.210 1.200 1.210 1.210 1.210 84,000 101,640 1.2100 1.210 1.200 1.210 1.210 1.210 84,000 1.2100 -4.72%
2021-07-26 0 1.270 1.220 1.280 - - 0 0 - 1.270 1.220 1.280 - - 0 - 0.00%
2021-07-23 0 1.270 1.270 1.280 1.220 1.220 8,000 9,760 1.2200 1.270 1.270 1.280 1.220 1.220 8,000 1.2200 -0.78%
2021-07-22 0 1.280 1.230 1.280 - - 0 0 - 1.280 1.230 1.280 - - 0 - 0.00%
2021-07-21 0 1.280 1.220 1.280 - - 0 0 - 1.280 1.220 1.280 - - 0 - 0.00%
2021-07-20 0 1.280 1.210 1.280 - - 0 0 - 1.280 1.210 1.280 - - 0 - 0.00%
2021-07-19 0 1.280 1.210 1.300 - - 0 0 - 1.280 1.210 1.300 - - 0 - 0.00%
2021-07-16 0 1.280 1.220 1.300 - - 0 0 - 1.280 1.220 1.300 - - 0 - 0.00%
2021-07-15 0 1.280 1.230 1.300 - - 0 0 - 1.280 1.230 1.300 - - 0 - 0.00%
2021-07-14 0 1.280 1.230 1.300 1.280 1.280 4,000 5,120 1.2800 1.280 1.230 1.300 1.280 1.280 4,000 1.2800 0.79%
2021-07-13 0 1.270 1.270 1.300 - - 0 0 - 1.270 1.270 1.300 - - 0 - 0.79%
2021-07-12 0 1.260 1.230 1.300 - - 0 0 - 1.260 1.230 1.300 - - 0 - 0.00%
2021-07-09 0 1.260 1.230 1.290 - - 0 0 - 1.260 1.230 1.290 - - 0 - 0.00%
2021-07-08 0 1.260 1.210 1.260 1.260 1.260 100,000 126,000 1.2600 1.260 1.210 1.260 1.260 1.260 100,000 1.2600 0.00%
2021-07-07 0 1.260 1.210 1.300 - - 0 0 - 1.260 1.210 1.300 - - 0 - 0.00%
2021-07-06 0 1.260 1.210 1.300 - - 0 0 - 1.260 1.210 1.300 - - 0 - 0.00%
2021-07-05 0 1.260 1.260 1.300 1.260 1.260 20,000 25,200 1.2600 1.260 1.260 1.300 1.260 1.260 20,000 1.2600 0.00%
2021-07-02 0 1.260 1.210 1.300 - - 0 0 - 1.260 1.210 1.300 - - 0 - 0.00%
2021-06-30 0 1.260 1.230 1.290 1.210 1.260 90,245 112,165 1.2429 1.260 1.230 1.290 1.210 1.260 90,245 1.2429 0.00%
2021-06-29 0 1.260 1.200 1.260 1.260 1.260 30,000 37,800 1.2600 1.260 1.200 1.260 1.260 1.260 30,000 1.2600 0.00%
2021-06-28 0 1.260 1.200 1.300 - - 0 0 - 1.260 1.200 1.300 - - 0 - 0.00%
2021-06-25 0 1.260 1.210 1.260 - - 0 0 - 1.260 1.210 1.260 - - 0 - 0.00%
2021-06-24 0 1.260 1.220 1.260 1.260 1.260 98,000 123,480 1.2600 1.260 1.220 1.260 1.260 1.260 98,000 1.2600 0.00%
2021-06-23 0 1.260 1.190 1.260 1.200 1.260 12,000 14,520 1.2100 1.260 1.190 1.260 1.200 1.260 12,000 1.2100 5.00%
2021-06-22 0 1.200 1.180 1.200 - - 10,000 12,000 1.2000 1.200 1.180 1.200 - - 10,000 1.2000 0.00%
2021-06-21 0 1.200 1.180 1.250 - - 0 0 - 1.200 1.180 1.250 - - 0 - 0.00%
2021-06-18 0 1.200 1.180 1.200 1.200 1.220 98,000 117,660 1.2006 1.200 1.180 1.200 1.200 1.220 98,000 1.2006 -0.83%
2021-06-17 0 1.210 1.200 1.210 1.210 1.210 234,000 283,140 1.2100 1.210 1.200 1.210 1.210 1.210 234,000 1.2100 -0.82%
2021-06-16 0 1.220 1.210 1.280 - - 0 0 - 1.220 1.210 1.280 - - 0 - 0.00%
2021-06-15 0 1.220 1.220 1.280 1.220 1.220 8,000 9,760 1.2200 1.220 1.220 1.280 1.220 1.220 8,000 1.2200 0.00%
2021-06-11 0 1.220 1.210 1.220 1.210 1.220 22,000 26,640 1.2109 1.220 1.210 1.220 1.210 1.220 22,000 1.2109 0.00%
2021-06-10 0 1.220 1.210 1.220 1.220 1.220 102,000 124,440 1.2200 1.220 1.210 1.220 1.220 1.220 102,000 1.2200 0.00%
2021-06-09 0 1.220 1.210 1.220 - - 0 0 - 1.220 1.210 1.220 - - 0 - 0.00%
2021-06-08 0 1.220 1.210 1.220 1.220 1.220 38,000 46,360 1.2200 1.220 1.210 1.220 1.220 1.220 38,000 1.2200 0.00%
2021-06-07 0 1.220 1.210 1.220 1.210 1.220 219,293 267,405 1.2194 1.220 1.210 1.220 1.210 1.220 219,293 1.2194 0.83%
2021-06-04 0 1.210 1.200 1.230 1.210 1.230 492,000 598,120 1.2157 1.210 1.200 1.230 1.210 1.230 492,000 1.2157 -1.63%
2021-06-03 0 1.230 1.220 1.230 - - 0 0 - 1.230 1.220 1.230 - - 0 - 0.00%
2021-06-02 0 1.230 1.210 1.230 1.210 1.230 328,164 400,030 1.2190 1.230 1.210 1.230 1.210 1.230 328,164 1.2190 0.00%
2021-06-01 0 1.230 1.220 1.230 - - 0 0 - 1.230 1.220 1.230 - - 0 - 0.00%
2021-05-31 0 1.230 1.220 1.230 1.230 1.240 20,000 24,620 1.2310 1.230 1.220 1.230 1.230 1.240 20,000 1.2310 -1.60%
2021-05-28 0 1.250 1.240 1.260 - - 0 0 - 1.250 1.240 1.260 - - 0 - 0.00%
2021-05-27 0 1.250 1.240 1.260 - - 0 0 - 1.250 1.240 1.260 - - 0 - 0.00%
2021-05-26 0 1.250 1.240 1.260 1.250 1.250 60,000 75,000 1.2500 1.250 1.240 1.260 1.250 1.250 60,000 1.2500 -0.79%
2021-05-25 0 1.260 1.240 1.260 - - 0 0 - 1.260 1.240 1.260 - - 0 - 0.00%
2021-05-24 0 1.260 1.240 1.260 1.240 1.260 309,299 389,491 1.2593 1.260 1.240 1.260 1.240 1.260 309,299 1.2593 -2.33%
2021-05-21 0 1.290 1.250 1.290 - - 0 0 - 1.290 1.250 1.290 - - 0 - -0.77%
2021-05-20 0 1.300 1.220 1.300 - - 0 0 - 1.300 1.220 1.300 - - 0 - 0.00%
2021-05-18 0 1.300 1.260 1.300 1.250 1.300 502,000 627,620 1.2502 1.300 1.260 1.300 1.250 1.300 502,000 1.2502 4.00%
2021-05-17 0 1.250 1.240 1.290 - - 0 0 - 1.250 1.240 1.290 - - 0 - 0.00%
2021-05-14 0 1.250 1.240 1.300 1.250 1.260 256,000 320,020 1.2501 1.250 1.240 1.300 1.250 1.260 256,000 1.2501 0.00%
2021-05-13 0 1.250 1.240 1.250 1.250 1.250 316,000 395,000 1.2500 1.250 1.240 1.250 1.250 1.250 316,000 1.2500 -2.34%
2021-05-12 0 1.280 1.230 1.290 1.280 1.280 30,000 38,400 1.2800 1.280 1.230 1.290 1.280 1.280 30,000 1.2800 1.59%
2021-05-11 0 1.260 1.260 1.300 1.260 1.260 30,420 38,304 1.2592 1.260 1.260 1.300 1.260 1.260 30,420 1.2592 -1.56%
2021-05-10 0 1.280 1.280 1.290 1.280 1.280 20,000 25,600 1.2800 1.280 1.280 1.290 1.280 1.280 20,000 1.2800 -1.54%
2021-05-07 0 1.300 1.260 1.300 1.300 1.300 16,000 20,800 1.3000 1.300 1.260 1.300 1.300 1.300 16,000 1.3000 0.00%
2021-05-06 0 1.300 1.290 1.300 1.280 1.300 54,500 70,285 1.2896 1.300 1.290 1.300 1.280 1.300 54,500 1.2896 0.00%
2021-05-05 0 1.300 1.270 1.300 1.280 1.300 294,000 382,020 1.2994 1.300 1.270 1.300 1.280 1.300 294,000 1.2994 0.78%
2021-05-04 0 1.290 1.290 1.300 1.250 1.250 16,000 20,000 1.2500 1.290 1.290 1.300 1.250 1.250 16,000 1.2500 -0.77%
2021-05-03 0 1.300 1.280 1.300 - - 0 0 - 1.300 1.280 1.300 - - 0 - 0.00%
2021-04-30 0 1.300 1.290 1.300 1.300 1.300 380,000 494,000 1.3000 1.300 1.290 1.300 1.300 1.300 380,000 1.3000 1.56%
2021-04-29 0 1.280 1.260 1.280 1.260 1.280 24,000 30,320 1.2633 1.280 1.260 1.280 1.260 1.280 24,000 1.2633 -1.54%
2021-04-28 0 1.300 1.260 1.300 1.260 1.300 4,079 5,215 1.2785 1.300 1.260 1.300 1.260 1.300 4,079 1.2785 0.00%
2021-04-27 0 1.300 1.260 1.300 1.250 1.300 58,017 72,900 1.2565 1.300 1.260 1.300 1.250 1.300 58,017 1.2565 0.78%
2021-04-26 0 1.290 1.270 1.300 - - 0 0 - 1.290 1.270 1.300 - - 0 - 0.00%
2021-04-23 0 1.290 1.270 1.300 - - 0 0 - 1.290 1.270 1.300 - - 0 - 0.00%
2021-04-22 0 1.290 1.280 1.300 - - 0 0 - 1.290 1.280 1.300 - - 0 - 0.00%
2021-04-21 0 1.290 1.280 1.300 - - 0 0 - 1.290 1.280 1.300 - - 0 - 0.00%
2021-04-20 0 1.290 1.290 1.300 - - 0 0 - 1.290 1.290 1.300 - - 0 - 0.00%
2021-04-19 0 1.290 1.280 1.300 - - 0 0 - 1.290 1.280 1.300 - - 0 - 0.00%
2021-04-16 0 1.290 1.280 1.290 1.280 1.290 24,000 30,760 1.2817 1.290 1.280 1.290 1.280 1.290 24,000 1.2817 -0.77%
2021-04-15 0 1.300 1.270 1.300 - - 0 0 - 1.300 1.270 1.300 - - 0 - 0.00%
2021-04-14 0 1.300 1.270 1.300 - - 389 482 1.2391 1.300 1.270 1.300 - - 389 1.2391 0.00%
2021-04-13 0 1.300 1.280 1.300 - - 0 0 - 1.300 1.280 1.300 - - 0 - -1.52%
2021-04-12 0 1.320 1.290 1.380 - - 0 0 - 1.320 1.290 1.380 - - 0 - 0.00%
2021-04-09 0 1.320 1.280 1.380 - - 0 0 - 1.320 1.280 1.380 - - 0 - 0.00%
2021-04-08 0 1.320 1.280 1.350 - - 0 0 - 1.320 1.280 1.350 - - 0 - 0.00%
2021-04-07 0 1.320 1.290 1.320 - - 0 0 - 1.320 1.290 1.320 - - 0 - 0.00%
2021-04-01 0 1.320 1.270 1.320 - - 0 0 - 1.320 1.270 1.320 - - 0 - 0.00%
2021-03-31 0 1.320 1.280 1.320 - - 867 1,075 1.2399 1.320 1.280 1.320 - - 867 1.2399 0.00%
2021-03-30 0 1.320 1.290 1.320 1.320 1.320 4,000 5,280 1.3200 1.320 1.290 1.320 1.320 1.320 4,000 1.3200 0.00%
2021-03-29 0 1.320 1.290 1.320 - - 169 209 1.2367 1.320 1.290 1.320 - - 169 1.2367 0.00%
2021-03-26 0 1.320 1.270 1.340 - - 0 0 - 1.320 1.270 1.340 - - 0 - 0.00%
2021-03-25 0 1.320 1.270 1.340 - - 0 0 - 1.320 1.270 1.340 - - 0 - 0.00%
2021-03-24 0 1.320 1.270 1.340 - - 0 0 - 1.320 1.270 1.340 - - 0 - 0.00%
2021-03-23 0 1.320 1.220 1.340 - - 0 0 - 1.320 1.220 1.340 - - 0 - 0.00%
2021-03-22 0 1.320 1.210 1.330 - - 0 0 - 1.320 1.210 1.330 - - 0 - 0.00%
2021-03-19 0 1.320 1.270 1.340 - - 165 201 1.2182 1.320 1.270 1.340 - - 165 1.2182 0.00%
2021-03-18 0 1.320 1.310 1.330 1.310 1.340 101,842 134,349 1.3192 1.320 1.310 1.330 1.310 1.340 101,842 1.3192 -1.49%
2021-03-17 0 1.340 1.290 1.340 1.300 1.300 10,000 13,000 1.3000 1.340 1.290 1.340 1.300 1.300 10,000 1.3000 0.00%
2021-03-16 0 1.340 1.340 1.350 1.300 1.340 40,000 53,380 1.3345 1.340 1.340 1.350 1.300 1.340 40,000 1.3345 0.00%
2021-03-15 0 1.340 1.310 1.360 1.310 1.320 30,000 39,400 1.3133 1.340 1.310 1.360 1.310 1.320 30,000 1.3133 0.00%
2021-03-12 0 1.340 1.340 1.370 1.300 1.340 27,894 37,006 1.3267 1.340 1.340 1.370 1.300 1.340 27,894 1.3267 -2.90%
2021-03-11 0 1.380 1.310 1.380 1.380 1.380 50,000 69,000 1.3800 1.380 1.310 1.380 1.380 1.380 50,000 1.3800 0.00%
2021-03-10 0 1.380 1.300 1.380 - - 20,787 28,036 1.3487 1.380 1.300 1.380 - - 20,787 1.3487 0.00%
2021-03-09 0 1.380 1.340 1.390 1.300 1.380 54,000 71,820 1.3300 1.380 1.340 1.390 1.300 1.380 54,000 1.3300 0.00%
2021-03-08 0 1.380 1.280 1.400 - - 0 0 - 1.380 1.280 1.400 - - 0 - 0.00%
2021-03-05 0 1.380 1.270 1.400 - - 0 0 - 1.380 1.270 1.400 - - 0 - 0.00%
2021-03-04 0 1.380 1.270 1.400 - - 0 0 - 1.380 1.270 1.400 - - 0 - 0.00%
2021-03-03 0 1.380 1.300 1.400 - - 0 0 - 1.380 1.300 1.400 - - 0 - 0.00%
2021-03-02 0 1.380 1.310 1.440 1.210 1.380 34,250 44,875 1.3102 1.380 1.310 1.440 1.210 1.380 34,250 1.3102 -1.43%
2021-03-01 0 1.400 1.360 1.440 - - 902 1,197 1.3271 1.400 1.360 1.440 - - 902 1.3271 0.00%
2021-02-26 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2021-02-25 0 1.400 1.350 1.400 1.400 1.400 30,066 42,086 1.3998 1.400 1.350 1.400 1.400 1.400 30,066 1.3998 1.45%
2021-02-24 0 1.380 1.350 1.380 - - 0 0 - 1.380 1.350 1.380 - - 0 - 0.00%
2021-02-23 0 1.380 1.350 1.400 1.380 1.400 24,250 33,535 1.3829 1.380 1.350 1.400 1.380 1.400 24,250 1.3829 -1.43%
2021-02-22 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2021-02-19 0 1.400 1.350 1.400 1.400 1.400 11,221 15,611 1.3912 1.400 1.350 1.400 1.400 1.400 11,221 1.3912 2.19%
2021-02-18 0 1.370 1.360 1.390 1.360 1.360 14,545 19,759 1.3585 1.370 1.360 1.390 1.360 1.360 14,545 1.3585 -2.14%
2021-02-17 0 1.400 1.360 1.400 1.400 1.400 20,000 28,000 1.4000 1.400 1.360 1.400 1.400 1.400 20,000 1.4000 0.00%
2021-02-16 0 1.400 1.340 1.400 1.400 1.400 22,000 30,800 1.4000 1.400 1.340 1.400 1.400 1.400 22,000 1.4000 0.00%
2021-02-11 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - -1.41%
2021-02-10 0 1.420 1.340 1.420 - - 0 0 - 1.420 1.340 1.420 - - 0 - 0.00%
2021-02-09 0 1.420 1.350 1.420 - - 0 0 - 1.420 1.350 1.420 - - 0 - -1.39%
2021-02-08 0 1.440 1.410 1.440 1.350 1.440 30,000 42,580 1.4193 1.440 1.410 1.440 1.350 1.440 30,000 1.4193 0.00%
2021-02-05 0 1.440 1.380 1.440 - - 0 0 - 1.440 1.380 1.440 - - 0 - 0.00%
2021-02-04 0 1.440 1.380 1.440 - - 0 0 - 1.440 1.380 1.440 - - 0 - 0.00%
2021-02-03 0 1.440 1.400 1.440 - - 0 0 - 1.440 1.400 1.440 - - 0 - 0.00%
2021-02-02 0 1.440 1.440 1.450 1.420 1.420 24,000 34,080 1.4200 1.440 1.440 1.450 1.420 1.420 24,000 1.4200 -0.69%
2021-02-01 0 1.450 1.380 1.480 - - 4 5 1.2500 1.450 1.380 1.480 - - 4 1.2500 0.00%
2021-01-29 0 1.450 1.380 1.450 - - 0 0 - 1.450 1.380 1.450 - - 0 - 0.00%
2021-01-28 0 1.450 1.380 1.480 - - 825 1,105 1.3394 1.450 1.380 1.480 - - 825 1.3394 0.00%
2021-01-27 0 1.450 1.450 1.480 1.420 1.420 30,000 42,600 1.4200 1.450 1.450 1.480 1.420 1.420 30,000 1.4200 -2.03%
2021-01-26 0 1.480 1.400 1.500 1.480 1.480 28,000 41,440 1.4800 1.480 1.400 1.500 1.480 1.480 28,000 1.4800 2.07%
2021-01-25 0 1.450 1.450 1.480 1.400 1.410 33,650 47,360 1.4074 1.450 1.450 1.480 1.400 1.410 33,650 1.4074 -0.68%
2021-01-22 0 1.460 1.380 1.490 - - 0 0 - 1.460 1.380 1.490 - - 0 - 0.00%
2021-01-21 0 1.460 1.380 1.520 1.400 1.460 22,000 31,220 1.4191 1.460 1.380 1.520 1.400 1.460 22,000 1.4191 -3.95%
2021-01-20 0 1.520 1.430 1.540 - - 0 0 - 1.520 1.430 1.540 - - 0 - 0.00%
2021-01-19 0 1.520 1.300 1.520 1.380 1.520 8,000 11,460 1.4325 1.520 1.300 1.520 1.380 1.520 8,000 1.4325 10.14%
2021-01-18 0 1.380 1.340 1.380 1.330 1.380 41,485 55,670 1.3419 1.380 1.340 1.380 1.330 1.380 41,485 1.3419 0.00%
2021-01-15 0 1.380 1.340 1.380 1.300 1.390 12,065 16,330 1.3535 1.380 1.340 1.380 1.300 1.390 12,065 1.3535 -4.83%
2021-01-14 0 1.450 1.390 1.450 - - 0 0 - 1.450 1.390 1.450 - - 0 - 0.00%
2021-01-13 0 1.450 1.390 1.450 - - 0 0 - 1.450 1.390 1.450 - - 0 - -2.03%
2021-01-12 0 1.480 1.390 1.480 - - 0 0 - 1.480 1.390 1.480 - - 0 - 0.00%
2021-01-11 0 1.480 1.390 1.560 - - 0 0 - 1.480 1.390 1.560 - - 0 - 0.00%
2021-01-08 0 1.480 1.400 1.480 - - 0 0 - 1.480 1.400 1.480 - - 0 - 0.00%
2021-01-07 0 1.480 1.390 1.480 - - 0 0 - 1.480 1.390 1.480 - - 0 - 0.00%
2021-01-06 0 1.480 1.400 1.480 - - 0 0 - 1.480 1.400 1.480 - - 0 - 0.00%
2021-01-05 0 1.480 1.390 1.480 - - 0 0 - 1.480 1.390 1.480 - - 0 - 0.00%
2021-01-04 0 1.480 1.400 1.480 - - 0 0 - 1.480 1.400 1.480 - - 0 - -2.63%
2020-12-31 0 1.520 1.400 1.540 - - 0 0 - 1.520 1.400 1.540 - - 0 - 0.00%
2020-12-30 0 1.520 1.400 1.520 1.450 1.520 4,000 5,940 1.4850 1.520 1.400 1.520 1.450 1.520 4,000 1.4850 4.83%
2020-12-29 0 1.450 1.400 1.450 - - 99 143 1.4444 1.450 1.400 1.450 - - 99 1.4444 0.00%
2020-12-28 0 1.450 1.390 1.450 1.450 1.450 2,000 2,900 1.4500 1.450 1.390 1.450 1.450 1.450 2,000 1.4500 0.00%
2020-12-24 0 1.450 1.400 1.450 - - 0 0 - 1.450 1.400 1.450 - - 0 - 0.00%
2020-12-23 0 1.450 1.400 1.510 - - 0 0 - 1.450 1.400 1.510 - - 0 - 0.00%
2020-12-22 0 1.450 1.390 1.450 - - 0 0 - 1.450 1.390 1.450 - - 0 - 0.00%
2020-12-21 0 1.450 1.390 1.450 - - 0 0 - 1.450 1.390 1.450 - - 0 - 0.00%
2020-12-18 0 1.450 1.380 1.520 - - 0 0 - 1.450 1.380 1.520 - - 0 - 0.00%
2020-12-17 0 1.450 1.400 1.450 - - 0 0 - 1.450 1.400 1.450 - - 0 - -2.03%
2020-12-16 0 1.480 1.380 1.480 - - 396 534 1.3485 1.480 1.380 1.480 - - 396 1.3485 0.00%
2020-12-15 0 1.480 1.380 1.480 - - 0 0 - 1.480 1.380 1.480 - - 0 - 0.00%
2020-12-14 0 1.480 1.410 1.480 - - 0 0 - 1.480 1.410 1.480 - - 0 - 0.00%
2020-12-11 0 1.480 1.380 1.480 - - 2,000,000 2,800,000 1.4000 1.480 1.380 1.480 - - 2,000,000 1.4000 -0.67%
2020-12-10 0 1.490 1.380 1.490 - - 0 0 - 1.490 1.380 1.490 - - 0 - -0.67%
2020-12-09 0 1.500 1.400 1.500 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2020-12-08 0 1.500 1.400 1.500 - - 3,000,000 4,200,000 1.4000 1.500 1.400 1.500 - - 3,000,000 1.4000 0.00%
2020-12-07 0 1.500 1.380 1.620 - - 0 0 - 1.500 1.380 1.620 - - 0 - 0.00%
2020-12-04 0 1.500 1.380 1.600 - - 0 0 - 1.500 1.380 1.600 - - 0 - 0.00%
2020-12-03 0 1.500 1.390 1.600 - - 0 0 - 1.500 1.390 1.600 - - 0 - 0.00%
2020-12-02 0 1.500 1.370 1.620 - - 0 0 - 1.500 1.370 1.620 - - 0 - 0.00%
2020-12-01 0 1.500 1.420 1.600 - - 0 0 - 1.500 1.420 1.600 - - 0 - 0.00%
2020-11-30 0 1.500 1.420 1.600 - - 0 0 - 1.500 1.420 1.600 - - 0 - 0.00%
2020-11-27 0 1.500 1.500 1.600 - - 0 0 - 1.500 1.500 1.600 - - 0 - 1.35%
2020-11-26 0 1.480 1.480 1.520 - - 0 0 - 1.480 1.480 1.520 - - 0 - 2.07%
2020-11-25 0 1.450 1.420 1.500 1.450 1.540 346,000 506,980 1.4653 1.450 1.420 1.500 1.450 1.540 346,000 1.4653 0.00%
2020-11-24 0 1.450 1.450 1.500 1.450 1.450 12,000 17,400 1.4500 1.450 1.450 1.500 1.450 1.450 12,000 1.4500 -2.03%
2020-11-23 0 1.480 1.480 1.500 1.450 1.450 2,000 2,900 1.4500 1.480 1.480 1.500 1.450 1.450 2,000 1.4500 -1.33%
2020-11-20 0 1.500 1.450 1.500 1.500 1.500 100,000 150,000 1.5000 1.500 1.450 1.500 1.500 1.500 100,000 1.5000 2.74%
2020-11-19 0 1.460 1.450 1.460 1.460 1.510 24,000 35,540 1.4808 1.460 1.450 1.460 1.460 1.510 24,000 1.4808 3.55%
2020-11-18 0 1.410 1.410 1.470 1.400 1.400 7,041 9,826 1.3955 1.410 1.410 1.470 1.400 1.400 7,041 1.3955 -4.08%
2020-11-17 0 1.470 1.430 1.470 1.430 1.470 12,825 18,362 1.4317 1.470 1.430 1.470 1.430 1.470 12,825 1.4317 -0.68%
2020-11-16 0 1.480 1.400 1.500 - - 343 469 1.3673 1.480 1.400 1.500 - - 343 1.3673 0.00%
2020-11-13 0 1.480 1.400 1.480 1.450 1.480 102,000 147,960 1.4506 1.480 1.400 1.480 1.450 1.480 102,000 1.4506 2.07%
2020-11-12 0 1.450 1.400 1.450 1.450 1.450 114,000 165,300 1.4500 1.450 1.400 1.450 1.450 1.450 114,000 1.4500 0.00%
2020-11-11 0 1.450 1.400 1.490 1.400 1.450 130,000 187,000 1.4385 1.450 1.400 1.490 1.400 1.450 130,000 1.4385 2.11%
2020-11-10 0 1.420 1.420 1.500 1.400 1.400 100,000 140,000 1.4000 1.420 1.420 1.500 1.400 1.400 100,000 1.4000 -1.39%
2020-11-09 0 1.440 1.350 1.470 1.400 1.440 38,000 54,640 1.4379 1.440 1.350 1.470 1.400 1.440 38,000 1.4379 4.35%
2020-11-06 0 1.380 1.350 1.380 1.330 1.400 159,125 219,133 1.3771 1.380 1.350 1.380 1.330 1.400 159,125 1.3771 -4.83%
2020-11-05 0 1.450 1.320 1.450 - - 0 0 - 1.450 1.320 1.450 - - 0 - 0.00%
2020-11-04 0 1.450 1.320 1.450 - - 0 0 - 1.450 1.320 1.450 - - 0 - 0.00%
2020-11-03 0 1.450 1.320 1.450 - - 165 211 1.2788 1.450 1.320 1.450 - - 165 1.2788 0.00%
2020-11-02 0 1.450 1.320 1.450 - - 0 0 - 1.450 1.320 1.450 - - 0 - 0.00%
2020-10-30 0 1.450 1.320 - - - 165 212 1.2848 1.450 1.320 - - - 165 1.2848 0.00%
2020-10-29 0 1.450 1.320 1.680 - - 0 0 - 1.450 1.320 1.680 - - 0 - 0.00%
2020-10-28 0 1.450 1.320 1.580 - - 0 0 - 1.450 1.320 1.580 - - 0 - 0.00%
2020-10-27 0 1.450 1.320 1.650 - - 0 0 - 1.450 1.320 1.650 - - 0 - 0.00%
2020-10-23 0 1.450 1.320 1.600 - - 0 0 - 1.450 1.320 1.600 - - 0 - 0.00%
2020-10-22 0 1.450 1.320 1.450 - - 0 0 - 1.450 1.320 1.450 - - 0 - -2.03%
2020-10-21 0 1.480 1.300 1.580 - - 0 0 - 1.480 1.300 1.580 - - 0 - 0.00%
2020-10-20 0 1.480 1.300 1.680 - - 0 0 - 1.480 1.300 1.680 - - 0 - 0.00%
2020-10-19 0 1.480 1.300 1.680 - - 0 0 - 1.480 1.300 1.680 - - 0 - 0.00%
2020-10-16 0 1.480 1.300 1.480 - - 0 0 - 1.480 1.300 1.480 - - 0 - 0.00%
2020-10-15 0 1.480 1.300 1.480 - - 0 0 - 1.480 1.300 1.480 - - 0 - 0.00%
2020-10-14 0 1.480 1.300 1.480 - - 0 0 - 1.480 1.300 1.480 - - 0 - 0.00%
2020-10-12 0 1.480 1.480 1.660 - - 0 0 - 1.480 1.480 1.660 - - 0 - 4.23%
2020-10-09 0 1.420 1.280 1.690 - - 0 0 - 1.420 1.280 1.690 - - 0 - 0.00%
2020-10-08 0 1.420 1.280 1.450 - - 66 82 1.2424 1.420 1.280 1.450 - - 66 1.2424 0.00%
2020-10-07 0 1.420 1.420 1.500 - - 0 0 - 1.420 1.420 1.500 - - 0 - 5.19%
2020-10-06 0 1.350 1.320 1.350 1.350 1.350 10,000 13,500 1.3500 1.350 1.320 1.350 1.350 1.350 10,000 1.3500 -3.57%
2020-10-05 0 1.400 1.350 1.400 1.400 1.400 12,000 16,800 1.4000 1.400 1.350 1.400 1.400 1.400 12,000 1.4000 -2.78%
2020-09-30 0 1.440 1.360 1.500 1.440 1.440 2,000 2,880 1.4400 1.440 1.360 1.500 1.440 1.440 2,000 1.4400 9.92%
2020-09-29 0 1.310 1.300 1.520 1.300 1.310 8,950 11,570 1.2927 1.310 1.300 1.520 1.300 1.310 8,950 1.2927 -11.49%
2020-09-28 0 1.480 1.480 1.670 - - 0 0 - 1.480 1.480 1.670 - - 0 - 8.82%
2020-09-25 0 1.360 1.360 1.400 1.360 1.360 4,891 6,625 1.3545 1.360 1.360 1.400 1.360 1.360 4,891 1.3545 -4.90%
2020-09-24 0 1.430 1.350 1.430 - - 0 0 - 1.430 1.350 1.430 - - 0 - -2.72%
2020-09-23 0 1.470 1.360 1.470 - - 0 0 - 1.470 1.360 1.470 - - 0 - -1.34%
2020-09-22 0 1.490 1.360 1.490 - - 0 0 - 1.490 1.360 1.490 - - 0 - -3.25%
2020-09-21 0 1.540 1.360 1.540 - - 0 0 - 1.540 1.360 1.540 - - 0 - -0.65%
2020-09-18 0 1.550 1.400 1.550 - - 0 0 - 1.550 1.400 1.550 - - 0 - -0.64%
2020-09-17 0 1.560 1.400 1.560 - - 0 0 - 1.560 1.400 1.560 - - 0 - -0.64%
2020-09-16 0 1.570 1.380 1.570 - - 500 670 1.3400 1.570 1.380 1.570 - - 500 1.3400 0.00%
2020-09-15 0 1.570 1.390 1.570 - - 0 0 - 1.570 1.390 1.570 - - 0 - -0.63%
2020-09-14 0 1.580 1.390 1.580 - - 0 0 - 1.580 1.390 1.580 - - 0 - 0.00%
2020-09-11 0 1.580 1.350 1.580 - - 0 0 - 1.580 1.350 1.580 - - 0 - 0.00%
2020-09-10 0 1.580 1.350 1.590 - - 1,820 2,420 1.3297 1.580 1.350 1.590 - - 1,820 1.3297 0.00%
2020-09-09 0 1.580 1.350 1.580 - - 0 0 - 1.580 1.350 1.580 - - 0 - 0.00%
2020-09-08 0 1.580 1.450 1.580 - - 0 0 - 1.580 1.450 1.580 - - 0 - -1.25%
2020-09-07 0 1.600 1.460 1.600 - - 0 0 - 1.600 1.460 1.600 - - 0 - 0.00%
2020-09-04 0 1.600 1.420 1.600 1.510 1.600 4,000 6,220 1.5550 1.600 1.420 1.600 1.510 1.600 4,000 1.5550 9.59%
2020-09-03 0 1.460 1.300 1.510 - - 0 0 - 1.460 1.300 1.510 - - 0 - 0.00%
2020-09-02 0 1.460 1.460 1.510 1.450 1.450 3,815 5,477 1.4356 1.460 1.460 1.510 1.450 1.450 3,815 1.4356 -3.95%
2020-09-01 0 1.520 1.450 1.520 - - 0 0 - 1.520 1.450 1.520 - - 0 - 0.00%
2020-08-31 0 1.520 1.450 1.520 - - 0 0 - 1.520 1.450 1.520 - - 0 - 0.00%
2020-08-28 0 1.520 1.420 1.520 1.420 1.520 34,000 49,820 1.4653 1.520 1.420 1.520 1.420 1.520 34,000 1.4653 0.00%
2020-08-27 0 1.520 1.480 1.520 1.450 1.520 41,959 62,925 1.4997 1.520 1.480 1.520 1.450 1.520 41,959 1.4997 0.00%
2020-08-26 0 1.520 1.480 1.520 1.470 1.520 59,341 88,203 1.4864 1.520 1.480 1.520 1.470 1.520 59,341 1.4864 0.00%
2020-08-25 0 1.520 1.520 1.530 1.470 1.470 31,188 45,810 1.4688 1.520 1.520 1.530 1.470 1.470 31,188 1.4688 -0.65%
2020-08-24 0 1.530 1.500 1.580 - - 0 0 - 1.530 1.500 1.580 - - 0 - 0.00%
2020-08-21 0 1.530 1.530 1.580 1.520 1.520 50,000 76,000 1.5200 1.530 1.530 1.580 1.520 1.520 50,000 1.5200 -3.16%
2020-08-20 0 1.580 1.530 1.590 - - 825 1,221 1.4800 1.580 1.530 1.590 - - 825 1.4800 0.00%
2020-08-19 0 1.580 1.500 1.590 - - 0 0 - 1.580 1.500 1.590 - - 0 - 0.00%
2020-08-18 0 1.580 1.580 1.590 1.500 1.540 90,000 135,420 1.5047 1.580 1.580 1.590 1.500 1.540 90,000 1.5047 -1.25%
2020-08-17 0 1.600 1.530 1.600 - - 0 0 - 1.600 1.530 1.600 - - 0 - 0.00%
2020-08-14 0 1.600 1.540 1.600 - - 0 0 - 1.600 1.540 1.600 - - 0 - 0.00%
2020-08-13 0 1.600 1.560 1.600 - - 0 0 - 1.600 1.560 1.600 - - 0 - -3.61%
2020-08-12 0 1.660 1.660 1.680 - - 0 0 - 1.660 1.660 1.680 - - 0 - 3.75%
2020-08-11 0 1.600 1.580 1.680 - - 0 0 - 1.600 1.580 1.680 - - 0 - 0.00%
2020-08-10 0 1.600 1.540 1.600 1.600 1.600 22,000 35,200 1.6000 1.600 1.540 1.600 1.600 1.600 22,000 1.6000 -3.03%
2020-08-07 0 1.650 1.610 1.650 1.590 1.650 100,200 165,190 1.6486 1.650 1.610 1.650 1.590 1.650 100,200 1.6486 -2.94%
2020-08-06 0 1.700 1.570 1.700 1.600 1.600 2,000 3,200 1.6000 1.700 1.570 1.700 1.600 1.600 2,000 1.6000 -6.08%
2020-08-05 0 1.810 1.580 1.810 1.820 1.820 2,462 4,356 1.7693 1.810 1.580 1.810 1.820 1.820 2,462 1.7693 8.38%
2020-08-04 0 1.670 1.560 1.700 1.600 1.670 28,000 45,100 1.6107 1.670 1.560 1.700 1.600 1.670 28,000 1.6107 -2.91%
2020-08-03 0 1.720 1.650 1.720 - - 0 0 - 1.720 1.650 1.720 - - 0 - 0.00%
2020-07-31 0 1.720 1.720 1.820 - - 0 0 - 1.720 1.720 1.820 - - 0 - 1.18%
2020-07-30 0 1.700 1.650 1.700 1.700 1.700 4,000 6,780 1.6950 1.700 1.650 1.700 1.700 1.700 4,000 1.6950 -4.49%
2020-07-29 0 1.780 1.780 1.820 1.650 1.690 48,250 79,670 1.6512 1.780 1.780 1.820 1.650 1.690 48,250 1.6512 8.54%
2020-07-28 0 1.640 1.630 1.640 1.640 1.640 4,000 6,560 1.6400 1.640 1.630 1.640 1.640 1.640 4,000 1.6400 -2.96%
2020-07-27 0 1.690 1.600 1.690 - - 0 0 - 1.690 1.600 1.690 - - 0 - 0.00%
2020-07-24 0 1.690 1.600 1.690 - - 0 0 - 1.690 1.600 1.690 - - 0 - 0.00%
2020-07-23 0 1.690 1.690 1.700 - - 0 0 - 1.690 1.690 1.700 - - 0 - 0.60%
2020-07-22 0 1.680 1.620 1.700 - - 0 0 - 1.680 1.620 1.700 - - 0 - 0.00%
2020-07-21 0 1.680 1.670 1.700 - - 0 0 - 1.680 1.670 1.700 - - 0 - 0.00%
2020-07-20 0 1.680 1.650 1.700 1.680 1.680 30,825 51,695 1.6770 1.680 1.650 1.700 1.680 1.680 30,825 1.6770 0.00%
2020-07-17 0 1.680 1.650 1.700 - - 0 0 - 1.680 1.650 1.700 - - 0 - 0.00%
2020-07-16 0 1.680 1.630 1.720 - - 30,000 51,000 1.7000 1.680 1.630 1.720 - - 30,000 1.7000 0.00%
2020-07-15 0 1.680 1.680 1.720 1.640 1.640 2,000 3,280 1.6400 1.680 1.680 1.720 1.640 1.640 2,000 1.6400 1.20%
2020-07-14 0 1.660 1.650 1.670 1.660 1.660 6,600 10,932 1.6564 1.660 1.650 1.670 1.660 1.660 6,600 1.6564 -0.60%
2020-07-13 0 1.670 1.660 1.720 1.670 1.670 2,165 3,610 1.6674 1.670 1.660 1.720 1.670 1.670 2,165 1.6674 -3.47%
2020-07-10 0 1.730 1.670 2.000 - - 0 0 - 1.730 1.670 2.000 - - 0 - 0.00%
2020-07-09 0 1.730 1.730 1.750 - - 0 0 - 1.730 1.730 1.750 - - 0 - 1.76%
2020-07-08 0 1.700 1.670 1.750 - - 0 0 - 1.700 1.670 1.750 - - 0 - 0.00%
2020-07-07 0 1.700 1.690 1.700 - - 420 680 1.6190 1.700 1.690 1.700 - - 420 1.6190 -2.30%
2020-07-06 0 1.740 1.740 1.750 1.660 1.750 39,819 66,894 1.6800 1.740 1.740 1.750 1.660 1.750 39,819 1.6800 0.00%
2020-07-03 0 1.740 1.710 1.740 - - 0 0 - 1.740 1.710 1.740 - - 0 - 0.00%
2020-07-02 0 1.740 1.720 1.760 - - 50,990 89,653 1.7582 1.740 1.720 1.760 - - 50,990 1.7582 0.00%
2020-06-30 0 1.740 1.700 1.770 - - 0 0 - 1.740 1.700 1.770 - - 0 - 0.00%
2020-06-29 0 1.740 1.700 1.770 - - 0 0 - 1.740 1.700 1.770 - - 0 - 0.00%
2020-06-26 0 1.740 1.640 1.760 - - 0 0 - 1.740 1.640 1.760 - - 0 - 0.00%
2020-06-24 0 1.740 1.640 1.760 - - 0 0 - 1.740 1.640 1.760 - - 0 - 0.00%
2020-06-23 0 1.740 1.630 1.770 - - 0 0 - 1.740 1.630 1.770 - - 0 - 0.00%
2020-06-22 0 1.740 1.630 1.770 - - 0 0 - 1.740 1.630 1.770 - - 0 - 0.00%
2020-06-19 0 1.740 1.640 1.770 - - 0 0 - 1.740 1.640 1.770 - - 0 - 0.00%
2020-06-18 0 1.740 1.630 1.740 - - 0 0 - 1.740 1.630 1.740 - - 0 - 0.00%
2020-06-17 0 1.740 1.660 1.740 - - 0 0 - 1.740 1.660 1.740 - - 0 - 0.00%
2020-06-16 0 1.740 1.700 1.740 - - 0 0 - 1.740 1.700 1.740 - - 0 - -1.69%
2020-06-15 0 1.770 1.630 1.770 - - 0 0 - 1.770 1.630 1.770 - - 0 - 0.00%
2020-06-12 0 1.770 1.640 1.770 - - 0 0 - 1.770 1.640 1.770 - - 0 - 0.00%
2020-06-11 0 1.770 1.640 1.770 - - 0 0 - 1.770 1.640 1.770 - - 0 - 0.00%
2020-06-10 0 1.770 1.670 1.770 - - 0 0 - 1.770 1.670 1.770 - - 0 - 0.00%
2020-06-09 0 1.770 1.670 1.770 - - 0 0 - 1.770 1.670 1.770 - - 0 - 0.00%
2020-06-08 0 1.770 1.620 1.770 1.700 1.770 4,000 6,940 1.7350 1.770 1.620 1.770 1.700 1.770 4,000 1.7350 -1.69%
2020-06-05 0 1.820 1.680 2.000 1.700 1.820 120,000 204,500 1.7042 1.801 1.662 1.979 1.682 1.801 121,300 1.6859 7.06%
2020-06-04 0 1.700 1.660 1.700 1.700 1.700 200,026 340,043 1.7000 1.682 1.642 1.682 1.682 1.682 202,192 1.6818 -0.58%
2020-06-03 0 1.710 1.640 1.750 - - 33 53 1.6061 1.692 1.622 1.731 - - 33 1.5889 -0.58%
2020-06-02 0 1.720 1.660 1.750 - - 0 0 - 1.702 1.642 1.731 - - 0 - 0.00%
2020-06-01 0 1.720 1.650 1.720 1.630 1.700 23,120 38,912 1.6830 1.702 1.632 1.702 1.613 1.682 23,370 1.6650 2.99%
2020-05-29 0 1.670 1.660 1.670 1.640 1.740 22,000 36,660 1.6664 1.652 1.642 1.652 1.622 1.721 22,238 1.6485 -3.47%
2020-05-28 0 1.730 1.620 1.810 1.700 1.740 920,000 1,564,440 1.7005 1.711 1.603 1.791 1.682 1.721 929,964 1.6823 -4.95%
2020-05-27 0 1.820 1.660 1.820 1.700 1.820 312,000 530,740 1.7011 1.801 1.642 1.801 1.682 1.801 315,379 1.6829 0.00%
2020-05-26 0 1.820 1.760 1.820 1.650 1.840 15,690 27,857 1.7755 1.801 1.741 1.801 1.632 1.820 15,860 1.7564 0.00%
2020-05-25 0 1.820 1.820 2.000 - - 660 1,036 1.5697 1.801 1.801 1.979 - - 667 1.5529 3.41%
2020-05-22 0 1.760 1.760 2.000 1.710 1.710 10,000 17,100 1.7100 1.741 1.741 1.979 1.692 1.692 10,108 1.6917 -3.30%
2020-05-21 0 1.820 1.820 2.000 1.740 1.740 2,000 3,480 1.7400 1.801 1.801 1.979 1.721 1.721 2,022 1.7214 -2.67%
2020-05-20 0 1.870 1.740 1.980 - - 0 0 - 1.850 1.721 1.959 - - 0 - 0.00%
2020-05-19 0 1.870 1.800 2.000 - - 0 0 - 1.850 1.781 1.979 - - 0 - 0.00%
2020-05-18 0 1.870 1.680 1.870 - - 0 0 - 1.850 1.662 1.850 - - 0 - 0.00%
2020-05-15 0 1.870 1.700 1.870 - - 0 0 - 1.850 1.682 1.850 - - 0 - 0.00%
2020-05-14 0 1.870 1.720 2.000 - - 0 0 - 1.850 1.702 1.979 - - 0 - 0.00%
2020-05-13 0 1.870 1.760 1.880 - - 170 272 1.6000 1.850 1.741 1.860 - - 172 1.5829 0.00%
2020-05-12 0 1.870 1.740 2.000 - - 0 0 - 1.850 1.721 1.979 - - 0 - 0.00%
2020-05-11 0 1.870 1.830 1.950 1.830 1.870 8,600 15,820 1.8395 1.850 1.810 1.929 1.810 1.850 8,693 1.8198 2.19%
2020-05-08 0 1.830 1.710 1.870 - - 0 0 - 1.810 1.692 1.850 - - 0 - 0.00%
2020-05-07 0 1.830 1.700 1.900 - - 0 0 - 1.810 1.682 1.880 - - 0 - 0.00%
2020-05-06 0 1.830 1.700 1.850 - - 0 0 - 1.810 1.682 1.830 - - 0 - 0.00%
2020-05-05 0 1.830 1.700 1.900 - - 0 0 - 1.810 1.682 1.880 - - 0 - 0.00%
2020-05-04 0 1.830 1.670 1.830 - - 0 0 - 1.810 1.652 1.810 - - 0 - 0.00%
2020-04-29 0 1.830 1.830 1.850 - - 0 0 - 1.810 1.810 1.830 - - 0 - 0.55%
2020-04-28 0 1.820 1.820 1.850 - - 0 0 - 1.801 1.801 1.830 - - 0 - 0.00%
2020-04-27 0 1.820 1.770 1.840 1.760 1.820 191,286 345,231 1.8048 1.801 1.751 1.820 1.741 1.801 193,358 1.7855 2.82%
2020-04-24 0 1.770 1.730 1.790 - - 0 0 - 1.751 1.711 1.771 - - 0 - 0.00%
2020-04-23 0 1.770 1.750 1.780 1.700 1.780 136,169 240,022 1.7627 1.751 1.731 1.761 1.682 1.761 137,644 1.7438 5.36%
2020-04-22 0 1.680 1.660 1.780 - - 0 0 - 1.662 1.642 1.761 - - 0 - 0.00%
2020-04-21 0 1.680 1.680 1.760 1.650 1.650 42,000 69,300 1.6500 1.662 1.662 1.741 1.632 1.632 42,455 1.6323 0.00%
2020-04-20 0 1.680 1.580 1.680 - - 0 0 - 1.662 1.563 1.662 - - 0 - -1.18%
2020-04-17 0 1.700 1.590 1.700 1.700 1.700 20,000 34,000 1.7000 1.682 1.573 1.682 1.682 1.682 20,217 1.6818 0.00%
2020-04-16 0 1.700 1.540 1.750 - - 0 0 - 1.682 1.523 1.731 - - 0 - 0.00%
2020-04-15 0 1.700 1.700 1.770 1.550 1.650 38,000 60,900 1.6026 1.682 1.682 1.751 1.533 1.632 38,412 1.5855 -3.95%
2020-04-14 0 1.770 1.520 1.780 - - 0 0 - 1.751 1.504 1.761 - - 0 - 0.00%
2020-04-09 0 1.770 1.570 1.820 - - 0 0 - 1.751 1.553 1.801 - - 0 - 0.00%
2020-04-08 0 1.770 1.540 1.830 - - 0 0 - 1.751 1.523 1.810 - - 0 - 0.00%
2020-04-07 0 1.770 1.520 1.770 - - 0 0 - 1.751 1.504 1.751 - - 0 - -0.56%
2020-04-06 0 1.780 1.520 1.820 - - 825 1,212 1.4691 1.761 1.504 1.801 - - 834 1.4534 0.00%
2020-04-03 0 1.780 1.540 1.780 - - 528 792 1.5000 1.761 1.523 1.761 - - 534 1.4839 -0.56%
2020-04-02 0 1.790 1.420 1.780 1.800 1.800 2,000 3,600 1.8000 1.771 1.405 1.761 1.781 1.781 2,022 1.7807 11.87%
2020-04-01 0 1.600 1.570 1.600 1.510 1.600 86,000 135,440 1.5749 1.583 1.553 1.583 1.494 1.583 86,931 1.5580 -6.98%
2020-03-31 0 1.720 1.600 1.730 1.560 1.720 34,000 55,340 1.6276 1.702 1.583 1.711 1.543 1.702 34,368 1.6102 -4.44%
2020-03-30 0 1.800 1.550 1.850 - - 0 0 - 1.781 1.533 1.830 - - 0 - 0.00%
2020-03-27 0 1.800 1.800 1.850 1.640 1.780 44,000 74,200 1.6864 1.781 1.781 1.830 1.622 1.761 44,477 1.6683 0.00%
2020-03-26 0 1.800 1.510 1.800 - - 10,000 16,200 1.6200 1.781 1.494 1.781 - - 10,108 1.6026 0.00%
2020-03-25 0 1.800 1.630 1.840 1.800 1.800 4,000 7,200 1.8000 1.781 1.613 1.820 1.781 1.781 4,043 1.7807 5.88%
2020-03-24 0 1.700 1.530 1.850 - - 0 0 - 1.682 1.514 1.830 - - 0 - 0.00%
2020-03-23 0 1.700 1.700 1.800 1.600 1.690 29,650 48,334 1.6302 1.682 1.682 1.781 1.583 1.672 29,971 1.6127 -5.56%
2020-03-20 0 1.800 1.600 1.800 - - 1,819 2,492 1.3700 1.781 1.583 1.781 - - 1,839 1.3553 -2.17%
2020-03-19 0 1.840 1.400 1.850 - - 0 0 - 1.820 1.385 1.830 - - 0 - 0.00%
2020-03-18 0 1.840 1.400 1.850 - - 0 0 - 1.820 1.385 1.830 - - 0 - 0.00%
2020-03-17 0 1.840 1.620 1.840 - - 0 0 - 1.820 1.603 1.820 - - 0 - -0.54%
2020-03-16 0 1.850 1.440 1.850 - - 0 0 - 1.830 1.425 1.830 - - 0 - 0.00%
2020-03-13 0 1.850 1.450 1.850 - - 0 0 - 1.830 1.434 1.830 - - 0 - 0.00%
2020-03-12 0 1.850 1.440 1.850 - - 19 35 1.8421 1.830 1.425 1.830 - - 19 1.8224 0.00%
2020-03-11 0 1.850 1.620 1.850 - - 0 0 - 1.830 1.603 1.830 - - 0 - 0.00%
2020-03-10 0 1.850 1.810 1.850 - - 0 0 - 1.830 1.791 1.830 - - 0 - -2.63%
2020-03-09 0 1.900 1.700 1.900 - - 0 0 - 1.880 1.682 1.880 - - 0 - 0.00%
2020-03-06 0 1.900 1.720 1.900 1.720 1.900 22,105 41,596 1.8817 1.880 1.702 1.880 1.702 1.880 22,344 1.8616 0.53%
2020-03-05 0 1.890 1.750 1.900 - - 0 0 - 1.870 1.731 1.880 - - 0 - 0.00%
2020-03-04 0 1.890 1.800 1.900 - - 0 0 - 1.870 1.781 1.880 - - 0 - 0.00%
2020-03-03 0 1.890 1.890 1.900 - - 495 900 1.8182 1.870 1.870 1.880 - - 500 1.7987 0.00%
2020-03-02 0 1.890 1.700 1.900 - - 0 0 - 1.870 1.682 1.880 - - 0 - 0.00%
2020-02-28 0 1.890 1.850 1.900 - - 0 0 - 1.870 1.830 1.880 - - 0 - 0.00%
2020-02-27 0 1.890 1.890 1.900 1.860 1.860 3,774 6,948 1.8410 1.870 1.870 1.880 1.840 1.840 3,815 1.8213 -1.05%
2020-02-26 0 1.910 1.860 2.000 - - 0 0 - 1.890 1.840 1.979 - - 0 - 0.00%
2020-02-25 0 1.910 1.880 1.910 1.900 1.910 14,000 26,680 1.9057 1.890 1.860 1.890 1.880 1.890 14,152 1.8853 -0.52%
2020-02-24 0 1.920 1.910 1.920 1.920 1.940 30,000 57,720 1.9240 1.899 1.890 1.899 1.899 1.919 30,325 1.9034 -2.04%
2020-02-21 0 1.960 1.970 2.000 1.940 1.940 14,028 27,212 1.9398 1.939 1.949 1.979 1.919 1.919 14,180 1.9191 1.03%
2020-02-20 0 1.940 1.940 2.020 1.940 2.000 46,000 90,620 1.9700 1.919 1.919 1.998 1.919 1.979 46,498 1.9489 -6.28%
2020-02-19 0 2.070 1.980 2.080 1.950 2.070 38,000 76,000 2.0000 2.048 1.959 2.058 1.929 2.048 38,412 1.9786 2.99%
2020-02-18 0 2.010 1.960 1.980 - - 10,000 20,000 2.0000 1.988 1.939 1.959 - - 10,108 1.9786 -3.37%
2020-02-17 0 2.080 2.010 2.080 - - 0 0 - 2.058 1.988 2.058 - - 0 - -0.95%
2020-02-14 0 2.100 1.970 2.140 1.900 2.140 26,950 52,694 1.9553 2.077 1.949 2.117 1.880 2.117 27,242 1.9343 -0.94%
2020-02-13 0 2.120 1.890 2.220 - - 0 0 - 2.097 1.870 2.196 - - 0 - 0.00%
2020-02-12 0 2.120 1.860 2.150 2.120 2.120 2,000 4,240 2.1200 2.097 1.840 2.127 2.097 2.097 2,022 2.0973 11.58%
2020-02-11 0 1.900 1.960 2.160 1.900 1.900 10,000 19,000 1.9000 1.880 1.939 2.137 1.880 1.880 10,108 1.8796 0.00%
2020-02-10 0 1.900 1.900 2.160 1.900 1.900 3,518 6,653 1.8911 1.880 1.880 2.137 1.880 1.880 3,556 1.8709 -5.00%
2020-02-07 0 2.000 1.860 2.130 2.000 2.000 10,000 20,000 2.0000 1.979 1.840 2.107 1.979 1.979 10,108 1.9786 0.00%
2020-02-06 0 2.000 2.000 2.100 2.000 2.000 3,382 6,722 1.9876 1.979 1.979 2.077 1.979 1.979 3,419 1.9663 0.00%
2020-02-05 0 2.000 1.620 2.000 2.000 2.000 13,000 25,620 1.9708 1.979 1.603 1.979 1.979 1.979 13,141 1.9497 -4.76%
2020-02-04 0 2.100 1.700 2.100 - - 0 0 - 2.077 1.682 2.077 - - 0 - 0.00%
2020-02-03 0 2.100 1.500 2.100 - - 825 1,212 1.4691 2.077 1.484 2.077 - - 834 1.4534 0.00%
2020-01-31 0 2.100 1.900 2.100 - - 0 0 - 2.077 1.880 2.077 - - 0 - 0.00%
2020-01-30 0 2.100 1.810 2.180 - - 0 0 - 2.077 1.791 2.157 - - 0 - 0.00%
2020-01-29 0 2.100 2.000 2.100 - - 0 0 - 2.077 1.979 2.077 - - 0 - -1.87%
2020-01-24 0 2.140 2.000 2.150 - - 0 0 - 2.117 1.979 2.127 - - 0 - 0.00%
2020-01-23 0 2.140 2.020 2.290 - - 0 0 - 2.117 1.998 2.265 - - 0 - 0.00%
2020-01-22 0 2.140 2.140 2.200 1.930 2.130 10,967 22,346 2.0376 2.117 2.117 2.176 1.909 2.107 11,086 2.0157 0.94%
2020-01-21 0 2.120 2.040 2.280 - - 0 0 - 2.097 2.018 2.256 - - 0 - 0.00%
2020-01-20 0 2.120 2.100 2.280 - - 825 1,691 2.0497 2.097 2.077 2.256 - - 834 2.0277 0.00%
2020-01-17 0 2.120 2.100 2.200 - - 0 0 - 2.097 2.077 2.176 - - 0 - 0.00%
2020-01-16 0 2.120 2.120 2.260 - - 0 0 - 2.097 2.097 2.236 - - 0 - 0.47%
2020-01-15 0 2.110 2.110 2.280 - - 0 0 - 2.087 2.087 2.256 - - 0 - 0.00%
2020-01-14 0 2.110 2.110 2.200 2.100 2.110 15,300 32,164 2.1022 2.087 2.087 2.176 2.077 2.087 15,466 2.0797 0.00%
2020-01-13 0 2.110 2.110 2.280 2.100 2.110 40,000 84,200 2.1050 2.087 2.087 2.256 2.077 2.087 40,433 2.0824 -1.40%
2020-01-10 0 2.140 2.080 2.240 - - 0 0 - 2.117 2.058 2.216 - - 0 - 0.00%
2020-01-09 0 2.140 2.040 2.200 - - 0 0 - 2.117 2.018 2.176 - - 0 - 0.00%
2020-01-08 0 2.140 2.140 2.190 2.140 2.140 20,000 42,800 2.1400 2.117 2.117 2.167 2.117 2.117 20,217 2.1171 -2.73%
2020-01-07 0 2.200 2.200 2.290 2.200 2.200 12,000 26,400 2.2000 2.176 2.176 2.265 2.176 2.176 12,130 2.1764 0.00%
2020-01-06 0 2.200 2.120 2.200 2.200 2.200 4,662 9,912 2.1261 2.176 2.097 2.176 2.176 2.176 4,712 2.1033 0.00%
2020-01-03 0 2.200 2.010 2.200 - - 0 0 - 2.176 1.988 2.176 - - 0 - 0.00%
2020-01-02 0 2.200 2.010 2.200 2.200 2.200 4,000 8,800 2.2000 2.176 1.988 2.176 2.176 2.176 4,043 2.1764 -2.22%
2019-12-31 0 2.250 2.000 2.290 - - 0 0 - 2.226 1.979 2.265 - - 0 - 0.00%
2019-12-30 0 2.250 2.150 2.250 - - 0 0 - 2.226 2.127 2.226 - - 0 - 0.00%
2019-12-27 0 2.250 2.100 2.250 - - 2,857 6,133 2.1467 2.226 2.077 2.226 - - 2,888 2.1237 -0.88%
2019-12-24 0 2.270 2.100 2.290 - - 0 0 - 2.246 2.077 2.265 - - 0 - 0.00%
2019-12-23 0 2.270 2.140 2.290 - - 0 0 - 2.246 2.117 2.265 - - 0 - 0.00%
2019-12-20 0 2.270 2.120 2.290 - - 0 0 - 2.246 2.097 2.265 - - 0 - 0.00%
2019-12-19 0 2.270 2.180 2.260 2.270 2.270 8,000 18,160 2.2700 2.246 2.157 2.236 2.246 2.246 8,087 2.2457 0.00%
2019-12-18 0 2.270 2.120 2.270 - - 0 0 - 2.246 2.097 2.246 - - 0 - 0.00%
2019-12-17 0 2.270 2.160 2.270 - - 0 0 - 2.246 2.137 2.246 - - 0 - -0.87%
2019-12-16 0 2.290 2.120 2.290 - - 0 0 - 2.265 2.097 2.265 - - 0 - 0.00%
2019-12-13 0 2.290 2.120 2.300 - - 0 0 - 2.265 2.097 2.275 - - 0 - 0.00%
2019-12-12 0 2.290 2.020 2.300 - - 0 0 - 2.265 1.998 2.275 - - 0 - 0.00%
2019-12-11 0 2.290 2.210 2.290 2.300 2.300 68,003 156,406 2.3000 2.265 2.186 2.265 2.275 2.275 68,739 2.2753 3.62%
2019-12-10 0 2.210 2.210 2.300 - - 231 498 2.1558 2.186 2.186 2.275 - - 234 2.1327 0.45%
2019-12-09 0 2.200 2.200 2.300 - - 0 0 - 2.176 2.176 2.275 - - 0 - 0.00%
2019-12-06 0 2.200 2.200 2.300 2.200 2.200 3,797 8,263 2.1762 2.176 2.176 2.275 2.176 2.176 3,838 2.1529 -3.93%
2019-12-05 0 2.290 2.200 2.290 - - 0 0 - 2.265 2.176 2.265 - - 0 - -0.43%
2019-12-04 0 2.300 2.040 2.300 - - 0 0 - 2.275 2.018 2.275 - - 0 - -1.71%
2019-12-03 0 2.340 2.200 2.340 - - 0 0 - 2.315 2.176 2.315 - - 0 - 0.00%
2019-12-02 0 2.340 2.200 2.340 - - 0 0 - 2.315 2.176 2.315 - - 0 - 0.00%
2019-11-29 0 2.340 2.250 2.370 - - 825 1,815 2.2000 2.315 2.226 2.345 - - 834 2.1764 0.00%
2019-11-28 0 2.340 2.250 2.380 2.340 2.380 18,000 42,380 2.3544 2.315 2.226 2.355 2.315 2.355 18,195 2.3292 -0.43%
2019-11-27 0 2.350 2.260 2.390 - - 0 0 - 2.325 2.236 2.364 - - 0 - 0.00%
2019-11-26 0 2.350 2.310 2.350 2.300 2.390 902,000 2,125,520 2.3565 2.325 2.285 2.325 2.275 2.364 911,769 2.3312 0.43%
2019-11-25 0 2.340 2.320 2.390 2.250 2.400 105,284 248,524 2.3605 2.315 2.295 2.364 2.226 2.374 106,424 2.3352 0.00%
2019-11-22 0 2.340 2.330 2.390 2.340 2.340 32,000 74,880 2.3400 2.315 2.305 2.364 2.315 2.315 32,347 2.3149 -2.09%
2019-11-21 0 2.390 2.390 2.500 - - 0 0 - 2.364 2.364 2.473 - - 0 - 1.27%
2019-11-20 0 2.360 2.360 2.430 2.350 2.390 22,000 52,420 2.3827 2.335 2.335 2.404 2.325 2.364 22,238 2.3572 -1.67%
2019-11-19 0 2.400 2.350 2.500 2.350 2.400 24,000 57,300 2.3875 2.374 2.325 2.473 2.325 2.374 24,260 2.3619 2.13%
2019-11-18 0 2.350 2.300 2.410 2.350 2.410 20,000 47,240 2.3620 2.325 2.275 2.384 2.325 2.384 20,217 2.3367 -1.67%
2019-11-15 0 2.390 2.350 2.480 - - 0 0 - 2.364 2.325 2.453 - - 0 - 0.00%
2019-11-14 0 2.390 2.390 2.500 - - 0 0 - 2.364 2.364 2.473 - - 0 - 0.00%
2019-11-13 0 2.390 2.350 2.410 - - 0 0 - 2.364 2.325 2.384 - - 0 - 0.00%
2019-11-12 0 2.390 2.350 2.410 2.390 2.390 10,000 23,900 2.3900 2.364 2.325 2.384 2.364 2.364 10,108 2.3644 1.70%
2019-11-11 0 2.350 2.350 2.410 - - 0 0 - 2.325 2.325 2.384 - - 0 - 0.00%
2019-11-08 0 2.350 2.350 2.390 2.350 2.350 3,775 8,800 2.3311 2.325 2.325 2.364 2.325 2.325 3,816 2.3061 -1.67%
2019-11-07 0 2.390 2.390 2.540 2.350 2.410 17,075 40,616 2.3787 2.364 2.364 2.513 2.325 2.384 17,260 2.3532 -0.83%
2019-11-06 0 2.410 2.350 2.500 - - 462 1,062 2.2987 2.384 2.325 2.473 - - 467 2.2741 0.00%
2019-11-05 0 2.410 2.360 2.500 - - 0 0 - 2.384 2.335 2.473 - - 0 - 0.00%
2019-11-04 0 2.410 2.360 2.500 2.350 2.410 20,000 47,600 2.3800 2.384 2.335 2.473 2.325 2.384 20,217 2.3545 0.00%
2019-11-01 0 2.410 2.350 2.500 - - 0 0 - 2.384 2.325 2.473 - - 0 - 0.00%
2019-10-31 0 2.410 2.410 2.500 2.400 2.410 87,500 210,625 2.4071 2.384 2.384 2.473 2.374 2.384 88,448 2.3814 2.55%
2019-10-30 0 2.350 2.400 2.430 2.350 2.350 16,500 38,750 2.3485 2.325 2.374 2.404 2.325 2.325 16,679 2.3233 -2.49%
2019-10-29 0 2.410 2.360 2.490 2.350 2.410 12,000 28,680 2.3900 2.384 2.335 2.463 2.325 2.384 12,130 2.3644 0.84%
2019-10-28 0 2.390 2.350 2.400 2.350 2.400 14,000 33,080 2.3629 2.364 2.325 2.374 2.325 2.374 14,152 2.3375 -0.42%
2019-10-25 0 2.400 2.360 2.410 - - 0 0 - 2.374 2.335 2.384 - - 0 - 0.00%
2019-10-24 0 2.400 2.350 2.410 2.400 2.400 6,000 14,400 2.4000 2.374 2.325 2.384 2.374 2.374 6,065 2.3743 -0.41%
2019-10-23 0 2.410 2.380 2.410 2.350 2.410 36,050 85,416 2.3694 2.384 2.355 2.384 2.325 2.384 36,440 2.3440 -3.60%
2019-10-22 0 2.500 2.360 2.590 2.400 2.500 70,290 175,272 2.4936 2.473 2.335 2.562 2.374 2.473 71,051 2.4668 4.17%
2019-10-21 0 2.400 2.380 2.580 2.340 2.400 5,650 13,275 2.3496 2.374 2.355 2.552 2.315 2.374 5,711 2.3244 0.00%
2019-10-18 0 2.400 2.300 2.400 - - 0 0 - 2.374 2.275 2.374 - - 0 - 0.00%
2019-10-17 0 2.400 2.350 2.550 2.400 2.400 4,158 9,971 2.3980 2.374 2.325 2.523 2.374 2.374 4,203 2.3723 0.00%
2019-10-16 0 2.400 2.380 2.550 - - 0 0 - 2.374 2.355 2.523 - - 0 - 0.00%
2019-10-15 0 2.400 2.350 2.530 - - 0 0 - 2.374 2.325 2.503 - - 0 - 0.00%
2019-10-14 0 2.400 2.400 2.520 2.350 2.400 26,000 62,060 2.3869 2.374 2.374 2.493 2.325 2.374 26,282 2.3613 0.84%
2019-10-11 0 2.380 2.380 2.480 2.320 2.320 6,000 13,920 2.3200 2.355 2.355 2.453 2.295 2.295 6,065 2.2951 2.59%
2019-10-10 0 2.320 2.320 2.400 2.300 2.500 54,000 128,200 2.3741 2.295 2.295 2.374 2.275 2.473 54,585 2.3486 0.00%
2019-10-09 0 2.320 2.300 2.400 2.320 2.320 16,000 37,120 2.3200 2.295 2.275 2.374 2.295 2.295 16,173 2.2951 -3.33%
2019-10-08 0 2.400 2.200 2.450 - - 0 0 - 2.374 2.176 2.424 - - 0 - 0.00%
2019-10-04 0 2.400 2.200 2.500 - - 0 0 - 2.374 2.176 2.473 - - 0 - 0.00%
2019-10-03 0 2.400 2.310 2.470 2.190 2.400 84,000 194,760 2.3186 2.374 2.285 2.444 2.167 2.374 84,910 2.2937 5.26%
2019-10-02 0 2.280 2.280 2.400 - - 0 0 - 2.256 2.256 2.374 - - 0 - 0.00%
2019-09-30 0 2.280 2.200 2.400 - - 0 0 - 2.256 2.176 2.374 - - 0 - 0.00%
2019-09-27 0 2.280 2.280 2.330 2.210 2.210 4,169 9,218 2.2111 2.256 2.256 2.305 2.186 2.186 4,214 2.1874 -4.20%
2019-09-26 0 2.380 2.300 2.390 - - 0 0 - 2.355 2.275 2.364 - - 0 - 0.00%
2019-09-25 0 2.380 2.160 2.440 - - 0 0 - 2.355 2.137 2.414 - - 0 - 0.00%
2019-09-24 0 2.380 2.380 2.400 2.300 2.370 26,000 61,300 2.3577 2.355 2.355 2.374 2.275 2.345 26,282 2.3324 2.59%
2019-09-23 0 2.320 2.320 2.360 2.300 2.300 3,135 7,225 2.3046 2.295 2.295 2.335 2.275 2.275 3,169 2.2799 -4.92%
2019-09-20 0 2.440 2.350 2.540 - - 0 0 - 2.414 2.325 2.513 - - 0 - 0.00%
2019-09-19 0 2.440 2.360 2.490 - - 0 0 - 2.414 2.335 2.463 - - 0 - 0.00%
2019-09-18 0 2.440 2.350 2.520 - - 0 0 - 2.414 2.325 2.493 - - 0 - 0.00%
2019-09-17 0 2.440 2.350 2.670 2.400 2.440 28,000 67,820 2.4221 2.414 2.325 2.641 2.374 2.414 28,303 2.3962 1.67%
2019-09-16 0 2.400 2.300 2.470 - - 0 0 - 2.374 2.275 2.444 - - 0 - 0.00%
2019-09-13 0 2.400 2.320 2.400 2.300 2.500 6,000 14,600 2.4333 2.374 2.295 2.374 2.275 2.473 6,065 2.4073 3.00%
2019-09-12 0 2.330 2.250 2.330 - - 1,210 2,686 2.2198 2.305 2.226 2.305 - - 1,223 2.1961 -1.27%
2019-09-11 0 2.360 2.350 2.360 2.300 2.440 90,990 215,727 2.3709 2.335 2.325 2.335 2.275 2.414 91,975 2.3455 -0.84%
2019-09-10 0 2.380 2.260 2.400 - - 2 4 2.0000 2.355 2.236 2.374 - - 2 1.9786 0.00%
2019-09-09 0 2.380 2.200 2.380 2.250 2.380 16,000 36,280 2.2675 2.355 2.176 2.355 2.226 2.355 16,173 2.2432 5.31%
2019-09-06 0 2.260 2.250 2.300 2.260 2.260 2,430 5,474 2.2527 2.236 2.226 2.275 2.236 2.236 2,456 2.2285 -2.59%
2019-09-05 0 2.320 2.200 2.320 2.200 2.320 134,688 298,851 2.2188 2.295 2.176 2.295 2.176 2.295 136,147 2.1951 8.41%
2019-09-04 0 2.140 2.140 2.200 2.120 2.200 298,000 636,680 2.1365 2.117 2.117 2.176 2.097 2.176 301,227 2.1136 0.00%
2019-09-03 0 2.140 2.000 2.150 2.140 2.140 42,000 89,880 2.1400 2.117 1.979 2.127 2.117 2.117 42,455 2.1171 5.94%
2019-09-02 0 2.020 2.020 2.100 2.020 2.150 88,000 184,000 2.0909 1.998 1.998 2.077 1.998 2.127 88,953 2.0685 -6.48%
2019-08-30 0 2.160 2.200 2.240 2.150 2.250 162,000 362,420 2.2372 2.137 2.176 2.216 2.127 2.226 163,755 2.2132 -15.29%
2019-08-29 0 2.550 2.300 2.600 - - 576 1,267 2.1997 2.523 2.275 2.572 - - 582 2.1761 0.00%
2019-08-28 0 2.550 2.550 2.600 2.520 2.550 6,257 15,717 2.5119 2.523 2.523 2.572 2.493 2.523 6,325 2.4850 0.39%
2019-08-27 0 2.540 2.540 2.790 2.500 2.510 5,300 13,218 2.4940 2.513 2.513 2.760 2.473 2.483 5,357 2.4672 -5.93%
2019-08-26 0 2.700 2.500 2.800 - - 0 0 - 2.671 2.473 2.770 - - 0 - 0.00%
2019-08-23 0 2.700 2.550 2.700 - - 0 0 - 2.671 2.523 2.671 - - 0 - 0.00%
2019-08-22 0 2.700 2.550 2.800 - - 0 0 - 2.671 2.523 2.770 - - 0 - 0.00%
2019-08-21 0 2.700 2.550 2.800 - - 0 0 - 2.671 2.523 2.770 - - 0 - 0.00%
2019-08-20 0 2.700 2.600 2.800 - - 0 0 - 2.671 2.572 2.770 - - 0 - 0.00%
2019-08-19 0 2.700 2.700 2.800 - - 0 0 - 2.671 2.671 2.770 - - 0 - 5.88%
2019-08-16 0 2.550 2.550 2.800 - - 0 0 - 2.523 2.523 2.770 - - 0 - 0.39%
2019-08-15 0 2.540 2.540 2.750 2.530 2.540 8,250 20,885 2.5315 2.513 2.513 2.721 2.503 2.513 8,339 2.5044 0.40%
2019-08-14 0 2.530 2.530 2.800 2.530 2.530 4,098 10,221 2.4941 2.503 2.503 2.770 2.503 2.503 4,142 2.4674 -3.80%
2019-08-13 0 2.630 2.530 2.800 - - 0 0 - 2.602 2.503 2.770 - - 0 - 0.00%
2019-08-12 0 2.630 2.620 2.630 - - 1,650 4,257 2.5800 2.602 2.592 2.602 - - 1,668 2.5524 -0.75%
2019-08-09 0 2.650 2.650 2.800 - - 0 0 - 2.622 2.622 2.770 - - 0 - 0.00%
2019-08-08 0 2.650 2.640 2.800 - - 0 0 - 2.622 2.612 2.770 - - 0 - 0.00%
2019-08-07 0 2.650 2.650 2.800 2.650 2.650 2,132 5,643 2.6468 2.622 2.622 2.770 2.622 2.622 2,155 2.6185 -1.85%
2019-08-06 0 2.700 2.620 2.720 2.700 2.800 4,000 11,000 2.7500 2.671 2.592 2.691 2.671 2.770 4,043 2.7205 -2.53%
2019-08-05 0 2.770 2.700 2.850 - - 0 0 - 2.740 2.671 2.819 - - 0 - 0.00%
2019-08-02 0 2.770 2.730 2.800 - - 0 0 - 2.740 2.701 2.770 - - 0 - 0.00%
2019-08-01 0 2.770 2.760 2.850 - - 0 0 - 2.740 2.730 2.819 - - 0 - 0.00%
2019-07-31 0 2.770 2.730 2.850 - - 0 0 - 2.740 2.701 2.819 - - 0 - 0.00%
2019-07-30 0 2.770 2.770 2.900 2.760 2.770 10,000 27,680 2.7680 2.740 2.740 2.869 2.730 2.740 10,108 2.7383 -1.07%
2019-07-29 0 2.800 2.730 2.900 - - 0 0 - 2.770 2.701 2.869 - - 0 - 0.00%
2019-07-26 0 2.800 2.710 2.840 - - 0 0 - 2.770 2.681 2.810 - - 0 - 0.00%
2019-07-25 0 2.800 2.740 2.850 - - 0 0 - 2.770 2.711 2.819 - - 0 - 0.00%
2019-07-24 0 2.800 2.750 2.850 - - 0 0 - 2.770 2.721 2.819 - - 0 - 0.00%
2019-07-23 0 2.800 2.800 2.880 2.770 2.800 4,500 12,490 2.7756 2.770 2.770 2.849 2.740 2.770 4,549 2.7458 -1.75%
2019-07-22 0 2.850 2.740 2.880 2.800 2.850 6,364 18,019 2.8314 2.819 2.711 2.849 2.770 2.819 6,433 2.8011 1.79%
2019-07-19 0 2.800 2.750 2.850 - - 0 0 - 2.770 2.721 2.819 - - 0 - 0.00%
2019-07-18 0 2.800 2.750 2.850 - - 0 0 - 2.770 2.721 2.819 - - 0 - 0.00%
2019-07-17 0 2.800 2.740 2.900 2.740 2.800 20,216 55,529 2.7468 2.770 2.711 2.869 2.711 2.770 20,435 2.7174 -5.08%
2019-07-16 0 2.950 2.750 2.950 - - 0 0 - 2.918 2.721 2.918 - - 0 - 0.00%
2019-07-15 0 2.950 2.750 3.000 - - 0 0 - 2.918 2.721 2.968 - - 0 - 0.00%
2019-07-12 0 2.950 2.800 2.950 - - 0 0 - 2.918 2.770 2.918 - - 0 - 0.00%
2019-07-11 0 2.950 2.760 2.950 - - 0 0 - 2.918 2.730 2.918 - - 0 - 0.00%
2019-07-10 0 2.950 2.750 2.950 - - 0 0 - 2.918 2.721 2.918 - - 0 - 0.00%
2019-07-09 0 2.950 2.730 2.950 - - 0 0 - 2.918 2.701 2.918 - - 0 - 0.00%
2019-07-08 0 2.950 2.820 2.950 - - 0 0 - 2.918 2.790 2.918 - - 0 - 0.00%
2019-07-05 0 2.950 2.800 2.950 - - 0 0 - 2.918 2.770 2.918 - - 0 - 0.00%
2019-07-04 0 2.950 2.800 2.960 - - 0 0 - 2.918 2.770 2.928 - - 0 - 0.00%
2019-07-03 0 2.950 2.800 2.950 - - 0 0 - 2.918 2.770 2.918 - - 0 - 0.00%
2019-07-02 0 2.950 2.830 2.980 2.800 2.970 418,000 1,210,780 2.8966 2.918 2.800 2.948 2.770 2.938 422,527 2.8656 7.66%
2019-06-28 0 2.740 2.710 2.800 - - 0 0 - 2.711 2.681 2.770 - - 0 - 0.00%
2019-06-27 0 2.740 2.710 2.830 - - 0 0 - 2.711 2.681 2.800 - - 0 - 0.00%
2019-06-26 0 2.740 2.740 2.800 2.730 2.730 50,000 136,500 2.7300 2.711 2.711 2.770 2.701 2.701 50,542 2.7008 0.00%
2019-06-25 0 2.740 2.740 2.780 2.740 2.740 10,000 27,400 2.7400 2.711 2.711 2.750 2.711 2.711 10,108 2.7106 0.37%
2019-06-24 0 2.730 2.730 2.790 2.720 2.720 2,990 8,083 2.7033 2.701 2.701 2.760 2.691 2.691 3,022 2.6744 0.37%
2019-06-21 0 2.720 2.720 2.750 2.690 2.720 6,950 18,747 2.6974 2.691 2.691 2.721 2.661 2.691 7,025 2.6685 -3.20%
2019-06-20 0 2.810 2.810 2.820 2.810 2.810 2,363 6,592 2.7897 2.780 2.780 2.790 2.780 2.780 2,389 2.7598 -0.71%
2019-06-19 0 2.830 2.750 2.830 2.650 2.850 243,584 678,209 2.7843 2.800 2.721 2.800 2.622 2.819 246,222 2.7545 4.04%
2019-06-18 0 2.720 2.700 2.750 - - 0 0 - 2.691 2.671 2.721 - - 0 - 0.00%
2019-06-17 0 2.720 2.700 2.770 - - 0 0 - 2.691 2.671 2.740 - - 0 - 0.00%
2019-06-14 0 2.720 2.710 2.720 2.720 2.780 20,000 54,760 2.7380 2.691 2.681 2.691 2.691 2.750 20,217 2.7087 0.74%
2019-06-13 0 2.700 2.670 2.760 2.700 2.750 40,000 109,000 2.7250 2.671 2.641 2.730 2.671 2.721 40,433 2.6958 -1.10%
2019-06-12 0 2.730 2.660 2.760 - - 0 0 - 2.701 2.632 2.730 - - 0 - 0.00%
2019-06-11 0 2.730 2.710 2.760 2.710 2.760 56,000 152,860 2.7296 2.701 2.681 2.730 2.681 2.730 56,606 2.7004 0.74%
2019-06-10 0 2.710 2.690 2.760 2.660 2.760 66,000 178,440 2.7036 2.681 2.661 2.730 2.632 2.730 66,715 2.6747 0.72%
2019-06-06 0 2.760 2.750 2.790 2.760 2.820 42,756 120,374 2.8154 2.662 2.652 2.691 2.662 2.720 44,332 2.7153 -0.72%
2019-06-05 0 2.780 2.780 2.980 - - 0 0 - 2.681 2.681 2.874 - - 0 - 0.00%
2019-06-04 0 2.780 2.780 2.950 2.760 2.780 4,000 11,080 2.7700 2.681 2.681 2.845 2.662 2.681 4,147 2.6715 -5.76%
2019-06-03 0 2.950 2.760 2.950 2.820 2.990 20,000 56,740 2.8370 2.845 2.662 2.845 2.720 2.884 20,737 2.7361 4.98%
2019-05-31 0 2.810 2.810 2.820 2.780 2.780 18,000 50,040 2.7800 2.710 2.710 2.720 2.681 2.681 18,664 2.6812 -0.35%
2019-05-30 0 2.820 2.750 3.000 - - 0 0 - 2.720 2.652 2.893 - - 0 - 0.00%
2019-05-29 0 2.820 2.800 2.980 - - 0 0 - 2.720 2.700 2.874 - - 0 - 0.00%
2019-05-28 0 2.820 2.750 3.000 - - 0 0 - 2.720 2.652 2.893 - - 0 - 0.00%
2019-05-27 0 2.820 2.750 3.000 - - 0 0 - 2.720 2.652 2.893 - - 0 - 0.00%
2019-05-24 0 2.820 2.750 3.000 - - 0 0 - 2.720 2.652 2.893 - - 0 - 0.00%
2019-05-23 0 2.820 2.700 3.000 - - 1,008 2,731 2.7093 2.720 2.604 2.893 - - 1,045 2.6130 0.00%
2019-05-22 0 2.820 2.750 3.000 - - 0 0 - 2.720 2.652 2.893 - - 0 - 0.00%
2019-05-21 0 2.820 2.820 3.000 2.760 2.760 2,825 7,764 2.7483 2.720 2.720 2.893 2.662 2.662 2,929 2.6506 -1.05%
2019-05-20 0 2.850 2.850 3.000 2.850 2.900 38,000 108,500 2.8553 2.749 2.749 2.893 2.749 2.797 39,401 2.7537 -0.35%
2019-05-17 0 2.860 2.770 3.000 - - 0 0 - 2.758 2.672 2.893 - - 0 - 0.00%
2019-05-16 0 2.860 2.850 3.000 2.860 2.860 16,000 45,760 2.8600 2.758 2.749 2.893 2.758 2.758 16,590 2.7583 2.14%
2019-05-15 0 2.800 2.800 2.990 - - 0 0 - 2.700 2.700 2.884 - - 0 - 1.45%
2019-05-14 0 2.760 2.760 3.000 2.650 2.650 150,000 397,500 2.6500 2.662 2.662 2.893 2.556 2.556 155,530 2.5558 -5.15%
2019-05-10 0 2.910 2.780 2.920 - - 13 35 2.6923 2.807 2.681 2.816 - - 13 2.5966 0.00%
2019-05-09 0 2.910 2.820 2.980 2.810 2.910 8,000 22,880 2.8600 2.807 2.720 2.874 2.710 2.807 8,295 2.7583 -0.34%
2019-05-08 0 2.920 2.900 3.000 - - 0 0 - 2.816 2.797 2.893 - - 0 - 0.00%
2019-05-07 0 2.920 2.810 2.920 - - 0 0 - 2.816 2.710 2.816 - - 0 - 0.00%
2019-05-06 0 2.920 2.770 3.000 - - 0 0 - 2.816 2.672 2.893 - - 0 - 0.00%
2019-05-03 0 2.920 2.900 3.000 2.920 3.000 86,870 258,968 2.9811 2.816 2.797 2.893 2.816 2.893 90,072 2.8751 0.00%
2019-05-02 0 2.920 2.860 2.920 2.920 3.000 24,000 70,300 2.9292 2.816 2.758 2.816 2.816 2.893 24,885 2.8250 2.10%
2019-04-30 0 2.860 2.860 2.900 2.850 2.900 78,000 225,000 2.8846 2.758 2.758 2.797 2.749 2.797 80,875 2.7821 1.78%
2019-04-29 0 2.810 - 2.900 2.800 2.810 42,000 117,820 2.8052 2.710 - 2.797 2.700 2.710 43,548 2.7055 -2.09%
2019-04-26 0 2.870 2.870 2.900 2.850 2.920 35,960 103,947 2.8906 2.768 2.768 2.797 2.749 2.816 37,286 2.7879 0.00%
2019-04-25 0 2.870 2.870 2.920 2.870 2.920 41,320 119,722 2.8974 2.768 2.768 2.816 2.768 2.816 42,843 2.7944 -0.69%
2019-04-24 0 2.890 2.800 2.890 2.890 2.900 84,000 243,060 2.8936 2.787 2.700 2.787 2.787 2.797 87,097 2.7907 3.21%
2019-04-23 0 2.800 2.800 2.890 2.760 2.820 34,050 94,575 2.7775 2.700 2.700 2.787 2.662 2.720 35,305 2.6788 -0.71%
2019-04-18 0 2.820 2.800 2.890 - - 4 11 2.7500 2.720 2.700 2.787 - - 4 2.6522 0.00%
2019-04-17 0 2.820 2.820 2.840 2.750 2.810 147,735 412,390 2.7914 2.720 2.720 2.739 2.652 2.710 153,181 2.6922 -1.05%
2019-04-16 0 2.850 2.760 2.900 - - 0 0 - 2.749 2.662 2.797 - - 0 - 0.00%
2019-04-15 0 2.850 2.790 2.850 - - 0 0 - 2.749 2.691 2.749 - - 0 - 0.00%
2019-04-12 0 2.850 2.850 2.890 2.800 2.800 6,290 17,497 2.7817 2.749 2.749 2.787 2.700 2.700 6,522 2.6828 0.00%
2019-04-11 0 2.850 2.800 2.890 - - 0 0 - 2.749 2.700 2.787 - - 0 - 0.00%
2019-04-10 0 2.850 2.850 2.900 2.850 2.930 102,000 294,860 2.8908 2.749 2.749 2.797 2.749 2.826 105,760 2.7880 -1.38%
2019-04-09 0 2.890 2.850 2.890 2.850 2.890 18,000 51,460 2.8589 2.787 2.749 2.787 2.749 2.787 18,664 2.7572 2.85%
2019-04-08 0 2.810 2.810 2.850 - - 0 0 - 2.710 2.710 2.749 - - 0 - 0.36%
2019-04-04 0 2.800 2.800 2.850 2.760 2.790 4,000 11,100 2.7750 2.700 2.700 2.749 2.662 2.691 4,147 2.6763 1.08%
2019-04-03 0 2.770 2.770 2.790 2.760 2.760 12,250 33,720 2.7527 2.672 2.672 2.691 2.662 2.662 12,702 2.6548 -0.72%
2019-04-02 0 2.790 2.790 2.830 2.780 2.780 3,819 10,525 2.7560 2.691 2.691 2.729 2.681 2.681 3,960 2.6580 -2.11%
2019-04-01 0 2.850 2.770 2.850 - - 1,361 3,701 2.7193 2.749 2.672 2.749 - - 1,411 2.6226 0.00%
2019-03-29 0 2.850 2.760 2.850 2.760 2.850 23,000 63,620 2.7661 2.749 2.662 2.749 2.662 2.749 23,848 2.6677 0.35%
2019-03-28 0 2.840 2.760 2.840 2.760 2.840 14,778 41,068 2.7790 2.739 2.662 2.739 2.662 2.739 15,323 2.6802 2.90%
2019-03-27 0 2.760 2.760 2.780 2.750 2.850 92,000 253,200 2.7522 2.662 2.662 2.681 2.652 2.749 95,392 2.6543 -1.08%
2019-03-26 0 2.790 2.770 2.850 - - 0 0 - 2.691 2.672 2.749 - - 0 - 0.00%
2019-03-25 0 2.790 2.750 2.790 2.750 2.790 50,066 139,578 2.7879 2.691 2.652 2.691 2.652 2.691 51,912 2.6888 -3.46%
2019-03-22 0 2.890 2.790 2.890 2.760 2.890 7,108 20,082 2.8253 2.787 2.691 2.787 2.662 2.787 7,370 2.7248 3.96%
2019-03-21 0 2.780 2.780 2.890 2.780 2.800 22,000 61,400 2.7909 2.681 2.681 2.787 2.681 2.700 22,811 2.6917 -0.71%
2019-03-20 0 2.800 2.780 2.800 - - 0 0 - 2.700 2.681 2.700 - - 0 - -0.71%
2019-03-19 0 2.820 2.820 2.890 2.820 2.840 110,000 310,280 2.8207 2.720 2.720 2.787 2.720 2.739 114,055 2.7204 -2.42%
2019-03-18 0 2.890 2.820 2.890 - - 0 0 - 2.787 2.720 2.787 - - 0 - 0.00%
2019-03-15 0 2.890 2.820 2.890 2.840 2.890 42,000 119,380 2.8424 2.787 2.720 2.787 2.739 2.787 43,548 2.7413 1.40%
2019-03-14 0 2.850 2.850 2.890 2.840 2.890 112,000 318,740 2.8459 2.749 2.749 2.787 2.739 2.787 116,129 2.7447 0.00%
2019-03-13 0 2.850 2.850 2.870 2.850 2.870 62,165 177,242 2.8512 2.749 2.749 2.768 2.749 2.768 64,457 2.7498 0.00%
2019-03-12 0 2.850 2.850 2.870 2.800 2.870 435,365 1,237,992 2.8436 2.749 2.749 2.768 2.700 2.768 451,415 2.7425 1.79%
2019-03-11 0 2.800 2.770 2.800 - - 409 1,114 2.7237 2.700 2.672 2.700 - - 424 2.6269 0.00%
2019-03-08 0 2.800 2.730 2.840 2.690 2.810 9,300 25,464 2.7381 2.700 2.633 2.739 2.594 2.710 9,643 2.6407 -1.06%
2019-03-07 0 2.830 2.740 2.830 2.720 2.830 6,145 17,087 2.7806 2.729 2.643 2.729 2.623 2.729 6,372 2.6818 1.07%
2019-03-06 0 2.800 2.720 2.800 2.680 2.840 222,000 602,700 2.7149 2.700 2.623 2.700 2.585 2.739 230,184 2.6183 0.00%
2019-03-05 0 2.800 2.710 2.800 2.790 2.800 24,000 67,000 2.7917 2.700 2.614 2.700 2.691 2.700 24,885 2.6924 2.56%
2019-03-04 0 2.730 2.720 2.730 2.700 2.740 168,150 458,380 2.7260 2.633 2.623 2.633 2.604 2.643 174,349 2.6291 -0.36%
2019-03-01 0 2.740 2.720 2.800 2.740 2.740 40,000 109,600 2.7400 2.643 2.623 2.700 2.643 2.643 41,475 2.6426 1.48%
2019-02-28 0 2.700 - 2.800 2.700 2.780 114,000 310,700 2.7254 2.604 - 2.700 2.604 2.681 118,203 2.6285 -2.88%
2019-02-27 0 2.780 2.780 2.850 2.780 2.790 30,050 83,756 2.7872 2.681 2.681 2.749 2.681 2.691 31,158 2.6881 -0.36%
2019-02-26 0 2.790 2.740 2.790 - - 0 0 - 2.691 2.643 2.691 - - 0 - -0.71%
2019-02-25 0 2.810 2.760 2.850 2.810 2.810 8,000 22,480 2.8100 2.710 2.662 2.749 2.710 2.710 8,295 2.7101 -2.09%
2019-02-22 0 2.870 2.750 2.890 - - 0 0 - 2.768 2.652 2.787 - - 0 - 0.00%
2019-02-21 0 2.870 2.740 2.880 2.780 2.870 4,475 12,601 2.8159 2.768 2.643 2.778 2.681 2.768 4,640 2.7158 3.24%
2019-02-20 0 2.780 2.740 2.900 - - 0 0 - 2.681 2.643 2.797 - - 0 - 0.00%
2019-02-19 0 2.780 2.750 2.910 - - 0 0 - 2.681 2.652 2.807 - - 0 - 0.00%
2019-02-18 0 2.780 2.710 2.910 - - 0 0 - 2.681 2.614 2.807 - - 0 - 0.00%
2019-02-15 0 2.780 2.740 2.950 - - 0 0 - 2.681 2.643 2.845 - - 0 - 0.00%
2019-02-14 0 2.780 2.780 2.800 2.780 2.780 16,000 44,480 2.7800 2.681 2.681 2.700 2.681 2.681 16,590 2.6812 -0.36%
2019-02-13 0 2.790 2.790 2.900 2.750 2.790 12,157 33,823 2.7822 2.691 2.691 2.797 2.652 2.691 12,605 2.6833 -0.36%
2019-02-12 0 2.800 2.720 2.860 2.800 2.800 2,000 5,600 2.8000 2.700 2.623 2.758 2.700 2.700 2,074 2.7004 1.45%
2019-02-11 0 2.760 2.760 2.930 2.710 2.710 4,125 11,181 2.7105 2.662 2.662 2.826 2.614 2.614 4,277 2.6142 -6.44%
2019-02-08 0 2.950 2.710 2.950 - - 825 2,202 2.6691 2.845 2.614 2.845 - - 855 2.5742 0.00%
2019-02-04 0 2.950 2.700 2.990 - - 0 0 - 2.845 2.604 2.884 - - 0 - 0.00%
2019-02-01 0 2.950 2.740 2.950 2.850 2.950 12,000 34,400 2.8667 2.845 2.643 2.845 2.749 2.845 12,442 2.7647 3.51%
2019-01-31 0 2.850 2.680 2.850 2.680 2.850 20,475 55,669 2.7189 2.749 2.585 2.749 2.585 2.749 21,230 2.6222 5.56%
2019-01-30 0 2.700 2.650 2.700 - - 0 0 - 2.604 2.556 2.604 - - 0 - -0.74%
2019-01-29 0 2.720 2.650 2.720 - - 0 0 - 2.623 2.556 2.623 - - 0 - 0.00%
2019-01-28 0 2.720 2.650 2.720 2.700 2.720 26,495 71,601 2.7024 2.623 2.556 2.623 2.604 2.623 27,472 2.6064 0.74%
2019-01-25 0 2.700 2.650 2.700 2.700 2.700 14,000 37,800 2.7000 2.604 2.556 2.604 2.604 2.604 14,516 2.6040 0.75%
2019-01-24 0 2.680 2.640 2.680 2.630 2.700 65,350 172,783 2.6440 2.585 2.546 2.585 2.536 2.604 67,759 2.5500 -0.74%
2019-01-23 0 2.700 2.670 2.720 - - 0 0 - 2.604 2.575 2.623 - - 0 - 0.00%
2019-01-22 0 2.700 2.650 2.720 - - 0 0 - 2.604 2.556 2.623 - - 0 - 0.00%
2019-01-21 0 2.700 2.670 2.700 2.660 2.700 36,375 97,702 2.6860 2.604 2.575 2.604 2.565 2.604 37,716 2.5905 0.00%
2019-01-18 0 2.700 2.640 2.700 - - 0 0 - 2.604 2.546 2.604 - - 0 - 0.00%
2019-01-17 0 2.700 2.630 2.700 - - 0 0 - 2.604 2.536 2.604 - - 0 - 0.00%
2019-01-16 0 2.700 2.620 2.700 - - 0 0 - 2.604 2.527 2.604 - - 0 - -0.74%
2019-01-15 0 2.720 2.630 2.720 - - 0 0 - 2.623 2.536 2.623 - - 0 - 0.00%
2019-01-14 0 2.720 2.640 2.720 - - 0 0 - 2.623 2.546 2.623 - - 0 - -2.16%
2019-01-11 0 2.780 2.650 2.780 - - 1,650 4,372 2.6497 2.681 2.556 2.681 - - 1,711 2.5555 -0.71%
2019-01-10 0 2.800 2.650 2.800 2.700 2.800 28,000 75,800 2.7071 2.700 2.556 2.700 2.604 2.700 29,032 2.6109 3.70%
2019-01-09 0 2.700 2.700 2.780 2.620 2.790 41,485 109,696 2.6442 2.604 2.604 2.681 2.527 2.691 43,014 2.5502 0.00%
2019-01-08 0 2.700 2.660 2.720 2.650 2.700 42,000 113,200 2.6952 2.604 2.565 2.623 2.556 2.604 43,548 2.5994 1.89%
2019-01-07 0 2.650 2.650 2.700 - - 1,300 3,406 2.6200 2.556 2.556 2.604 - - 1,348 2.5268 0.00%
2019-01-04 0 2.650 2.650 2.690 2.610 2.650 106,000 280,500 2.6462 2.556 2.556 2.594 2.517 2.556 109,908 2.5521 1.92%
2019-01-03 0 2.600 2.600 2.650 2.600 2.600 20,000 52,000 2.6000 2.508 2.508 2.556 2.508 2.508 20,737 2.5076 -0.38%
2019-01-02 0 2.610 2.530 2.610 - - 0 0 - 2.517 2.440 2.517 - - 0 - 0.00%
2018-12-31 0 2.610 2.610 2.840 - - 0 0 - 2.517 2.517 2.739 - - 0 - 0.00%
2018-12-28 0 2.610 2.610 2.820 - - 0 0 - 2.517 2.517 2.720 - - 0 - 0.00%
2018-12-27 0 2.610 2.610 2.820 - - 0 0 - 2.517 2.517 2.720 - - 0 - 0.00%
2018-12-24 0 2.610 2.600 2.830 2.610 2.610 10,000 26,100 2.6100 2.517 2.508 2.729 2.517 2.517 10,369 2.5172 0.38%
2018-12-21 0 2.600 2.600 2.650 2.580 2.580 2,727 7,013 2.5717 2.508 2.508 2.556 2.488 2.488 2,828 2.4803 -1.52%
2018-12-20 0 2.640 2.610 2.660 2.610 2.650 50,000 131,940 2.6388 2.546 2.517 2.565 2.517 2.556 51,843 2.5450 1.15%
2018-12-19 0 2.610 2.610 2.630 2.610 2.610 24,000 62,640 2.6100 2.517 2.517 2.536 2.517 2.517 24,885 2.5172 -1.51%
2018-12-18 0 2.650 2.600 2.650 2.600 2.650 57,055 149,561 2.6213 2.556 2.508 2.556 2.508 2.556 59,158 2.5281 4.33%
2018-12-17 0 2.540 2.550 2.570 2.540 2.580 46,000 117,480 2.5539 2.450 2.459 2.479 2.450 2.488 47,696 2.4631 1.20%
2018-12-14 0 2.510 2.510 2.580 2.510 2.580 52,000 132,940 2.5565 2.421 2.421 2.488 2.421 2.488 53,917 2.4656 -1.95%
2018-12-13 0 2.560 2.560 2.600 2.540 2.540 2,430 6,155 2.5329 2.469 2.469 2.508 2.450 2.450 2,520 2.4429 2.40%
2018-12-12 0 2.500 2.410 2.520 2.440 2.560 56,000 140,600 2.5107 2.411 2.324 2.430 2.353 2.469 58,064 2.4214 0.00%
2018-12-11 0 2.500 2.480 2.540 2.400 2.500 32,000 78,660 2.4581 2.411 2.392 2.450 2.315 2.411 33,180 2.3707 -3.10%
2018-12-10 0 2.580 2.400 2.600 - - 0 0 - 2.488 2.315 2.508 - - 0 - 0.00%
2018-12-07 0 2.580 2.490 2.720 - - 0 0 - 2.488 2.401 2.623 - - 0 - 0.00%
2018-12-06 0 2.580 2.540 2.810 - - 0 0 - 2.488 2.450 2.710 - - 0 - 0.00%
2018-12-05 0 2.580 2.500 2.650 - - 0 0 - 2.488 2.411 2.556 - - 0 - 0.00%
2018-12-04 0 2.580 2.560 2.700 - - 619 1,566 2.5299 2.488 2.469 2.604 - - 642 2.4399 0.00%
2018-12-03 0 2.580 2.570 2.720 - - 0 0 - 2.488 2.479 2.623 - - 0 - 0.00%
2018-11-30 0 2.580 2.560 2.600 - - 0 0 - 2.488 2.469 2.508 - - 0 - 0.00%
2018-11-29 0 2.580 2.560 2.610 - - 0 0 - 2.488 2.469 2.517 - - 0 - 0.00%
2018-11-28 0 2.580 2.550 2.680 - - 0 0 - 2.488 2.459 2.585 - - 0 - 0.00%
2018-11-27 0 2.580 2.560 2.680 - - 0 0 - 2.488 2.469 2.585 - - 0 - 0.00%
2018-11-26 0 2.580 2.550 2.600 - - 0 0 - 2.488 2.459 2.508 - - 0 - 0.00%
2018-11-23 0 2.580 2.550 2.580 - - 0 0 - 2.488 2.459 2.488 - - 0 - -0.77%
2018-11-22 0 2.600 2.600 2.650 2.600 2.600 37,688 97,880 2.5971 2.508 2.508 2.556 2.508 2.508 39,077 2.5048 1.17%
2018-11-21 0 2.570 2.530 2.600 - - 0 0 - 2.479 2.440 2.508 - - 0 - 0.00%
2018-11-20 0 2.570 2.550 2.590 - - 0 0 - 2.479 2.459 2.498 - - 0 - 0.00%
2018-11-19 0 2.570 2.550 2.570 - - 0 0 - 2.479 2.459 2.479 - - 0 - -0.77%
2018-11-16 0 2.590 2.550 2.590 - - 10 26 2.6000 2.498 2.459 2.498 - - 10 2.5076 0.00%
2018-11-15 0 2.590 2.550 2.590 - - 0 0 - 2.498 2.459 2.498 - - 0 - 0.00%
2018-11-14 0 2.590 2.550 2.590 - - 0 0 - 2.498 2.459 2.498 - - 0 - 0.00%
2018-11-13 0 2.590 2.550 2.590 2.590 2.590 50,330 130,325 2.5894 2.498 2.459 2.498 2.498 2.498 52,185 2.4973 0.00%
2018-11-12 0 2.590 2.550 2.600 - - 0 0 - 2.498 2.459 2.508 - - 0 - 0.00%
2018-11-09 0 2.590 2.550 2.620 - - 0 0 - 2.498 2.459 2.527 - - 0 - 0.00%
2018-11-08 0 2.590 2.550 2.600 - - 0 0 - 2.498 2.459 2.508 - - 0 - 0.00%
2018-11-07 0 2.590 2.570 2.590 2.600 2.600 2,000 5,200 2.6000 2.498 2.479 2.498 2.508 2.508 2,074 2.5076 0.78%
2018-11-06 0 2.570 2.570 2.680 2.570 2.580 38,000 97,680 2.5705 2.479 2.479 2.585 2.479 2.488 39,401 2.4791 0.78%
2018-11-05 0 2.550 2.550 2.680 2.500 2.500 2,000 5,000 2.5000 2.459 2.459 2.585 2.411 2.411 2,074 2.4111 0.79%
2018-11-02 0 2.530 2.530 2.600 2.510 2.520 116,000 291,840 2.5159 2.440 2.440 2.508 2.421 2.430 120,276 2.4264 -2.69%
2018-11-01 0 2.600 2.560 2.720 2.600 2.600 10,000 26,000 2.6000 2.508 2.469 2.623 2.508 2.508 10,369 2.5076 1.17%
2018-10-31 0 2.570 2.570 2.680 - - 0 0 - 2.479 2.479 2.585 - - 0 - 0.39%
2018-10-30 0 2.560 2.550 2.580 2.520 2.560 31,960 81,300 2.5438 2.469 2.459 2.488 2.430 2.469 33,138 2.4534 0.79%
2018-10-29 0 2.540 2.540 2.630 2.530 2.530 8,000 20,240 2.5300 2.450 2.450 2.536 2.440 2.440 8,295 2.4400 -2.68%
2018-10-26 0 2.610 2.460 2.740 - - 0 0 - 2.517 2.373 2.643 - - 0 - 0.00%
2018-10-25 0 2.610 2.440 2.710 - - 0 0 - 2.517 2.353 2.614 - - 0 - 0.00%
2018-10-24 0 2.610 2.530 2.690 - - 0 0 - 2.517 2.440 2.594 - - 0 - 0.00%
2018-10-23 0 2.610 2.600 2.610 2.600 2.610 156,000 406,260 2.6042 2.517 2.508 2.517 2.508 2.517 161,751 2.5116 -0.38%
2018-10-22 0 2.620 2.620 2.680 - - 0 0 - 2.527 2.527 2.585 - - 0 - 0.38%
2018-10-19 0 2.610 2.610 2.630 - - 0 0 - 2.517 2.517 2.536 - - 0 - 0.00%
2018-10-18 0 2.610 2.610 2.730 2.600 2.610 16,000 41,620 2.6013 2.517 2.517 2.633 2.508 2.517 16,590 2.5088 0.38%
2018-10-16 0 2.600 2.400 2.600 - - 0 0 - 2.508 2.315 2.508 - - 0 - 0.00%
2018-10-15 0 2.600 2.500 2.740 - - 1,650 4,075 2.4697 2.508 2.411 2.643 - - 1,711 2.3819 0.00%
2018-10-12 0 2.600 2.500 2.750 - - 0 0 - 2.508 2.411 2.652 - - 0 - 0.00%
2018-10-11 0 2.600 2.550 2.600 2.590 2.710 164,000 435,820 2.6574 2.508 2.459 2.508 2.498 2.614 170,046 2.5630 -4.06%
2018-10-10 0 2.710 2.710 2.750 2.710 2.710 8,000 21,680 2.7100 2.614 2.614 2.652 2.614 2.614 8,295 2.6136 0.00%
2018-10-09 0 2.710 2.710 2.880 - - 0 0 - 2.614 2.614 2.778 - - 0 - 0.00%
2018-10-08 0 2.710 2.710 2.790 2.710 2.710 5,311 14,327 2.6976 2.614 2.614 2.691 2.614 2.614 5,507 2.6017 0.00%
2018-10-05 0 2.710 2.710 2.750 2.710 2.710 68,297 185,070 2.7098 2.614 2.614 2.652 2.614 2.614 70,815 2.6134 0.00%
2018-10-04 0 2.710 2.710 2.850 2.710 2.710 30,000 81,300 2.7100 2.614 2.614 2.749 2.614 2.614 31,106 2.6136 0.00%
2018-10-03 0 2.710 2.710 2.850 2.710 2.710 56,000 151,760 2.7100 2.614 2.614 2.749 2.614 2.614 58,064 2.6136 1.88%
2018-10-02 0 2.660 2.660 2.690 2.660 2.690 26,000 69,760 2.6831 2.565 2.565 2.594 2.565 2.594 26,958 2.5877 -1.48%
2018-09-28 0 2.700 2.690 2.800 - - 0 0 - 2.604 2.594 2.700 - - 0 - 0.00%
2018-09-27 0 2.700 2.700 2.800 2.700 2.700 2,000 5,400 2.7000 2.604 2.604 2.700 2.604 2.604 2,074 2.6040 -1.82%
2018-09-26 0 2.750 2.690 2.750 2.800 2.810 17,762 49,509 2.7874 2.652 2.594 2.652 2.700 2.710 18,417 2.6883 -1.79%
2018-09-24 0 2.800 2.690 2.800 2.660 2.800 22,000 59,480 2.7036 2.700 2.594 2.700 2.565 2.700 22,811 2.6075 4.48%
2018-09-21 0 2.680 2.610 2.680 2.690 2.800 15,300 42,438 2.7737 2.585 2.517 2.585 2.594 2.700 15,864 2.6751 -0.74%
2018-09-20 0 2.700 2.650 2.800 - - 0 0 - 2.604 2.556 2.700 - - 0 - 0.00%
2018-09-19 0 2.700 2.640 2.750 2.620 2.700 122,250 329,407 2.6945 2.604 2.546 2.652 2.527 2.604 126,757 2.5987 0.00%
2018-09-18 0 2.700 2.660 2.700 2.700 2.700 6,000 16,200 2.7000 2.604 2.565 2.604 2.604 2.604 6,221 2.6040 0.00%
2018-09-17 0 2.700 2.650 2.700 2.700 2.700 240,000 648,000 2.7000 2.604 2.556 2.604 2.604 2.604 248,848 2.6040 0.00%
2018-09-14 0 2.700 2.610 2.800 2.690 2.700 98,000 264,440 2.6984 2.604 2.517 2.700 2.594 2.604 101,613 2.6024 1.89%
2018-09-13 0 2.650 2.600 2.650 2.620 2.650 116,000 307,340 2.6495 2.556 2.508 2.556 2.527 2.556 120,276 2.5553 1.15%
2018-09-12 0 2.620 2.460 2.620 - - 0 0 - 2.527 2.373 2.527 - - 0 - -0.76%
2018-09-11 0 2.640 2.500 2.640 - - 0 0 - 2.546 2.411 2.546 - - 0 - 0.00%
2018-09-10 0 2.640 2.450 2.640 - - 0 0 - 2.546 2.363 2.546 - - 0 - -0.38%
2018-09-07 0 2.650 2.650 2.670 2.600 2.670 18,000 47,080 2.6156 2.556 2.556 2.575 2.508 2.575 18,664 2.5226 -0.75%
2018-09-06 0 2.670 2.640 2.670 2.670 2.670 10,000 26,700 2.6700 2.575 2.546 2.575 2.575 2.575 10,369 2.5751 0.38%
2018-09-05 0 2.660 2.610 2.670 - - 0 0 - 2.565 2.517 2.575 - - 0 - 0.00%
2018-09-04 0 2.660 2.600 2.660 - - 0 0 - 2.565 2.508 2.565 - - 0 - -0.37%
2018-09-03 0 2.670 2.620 2.670 2.670 2.670 22,000 58,740 2.6700 2.575 2.527 2.575 2.575 2.575 22,811 2.5751 0.00%
2018-08-31 0 2.670 2.620 2.670 2.660 2.670 14,165 37,709 2.6621 2.575 2.527 2.575 2.565 2.575 14,687 2.5675 0.00%
2018-08-30 0 2.670 2.610 2.670 - - 0 0 - 2.575 2.517 2.575 - - 0 - 0.00%
2018-08-29 0 2.670 2.580 2.670 2.670 2.670 30,000 80,100 2.6700 2.575 2.488 2.575 2.575 2.575 31,106 2.5751 0.38%
2018-08-28 0 2.660 2.610 2.660 - - 0 0 - 2.565 2.517 2.565 - - 0 - -0.37%
2018-08-27 0 2.670 2.640 2.680 2.600 2.670 47,023 125,139 2.6612 2.575 2.546 2.585 2.508 2.575 48,756 2.5666 0.00%
2018-08-24 0 2.670 2.550 2.670 2.670 2.670 20,000 53,400 2.6700 2.575 2.459 2.575 2.575 2.575 20,737 2.5751 -0.37%
2018-08-23 0 2.680 2.630 2.680 2.680 2.680 4,000 10,720 2.6800 2.585 2.536 2.585 2.585 2.585 4,147 2.5847 -0.37%
2018-08-22 0 2.690 2.580 2.690 2.690 2.690 40,000 107,600 2.6900 2.594 2.488 2.594 2.594 2.594 41,475 2.5944 0.00%
2018-08-21 0 2.690 2.550 2.700 2.690 2.690 21,650 57,941 2.6763 2.594 2.459 2.604 2.594 2.594 22,448 2.5811 0.37%
2018-08-20 0 2.680 2.610 2.680 - - 0 0 - 2.585 2.517 2.585 - - 0 - -0.74%
2018-08-17 0 2.700 2.630 2.700 - - 0 0 - 2.604 2.536 2.604 - - 0 - 0.00%
2018-08-16 0 2.700 2.620 2.700 2.700 2.700 32,000 86,400 2.7000 2.604 2.527 2.604 2.604 2.604 33,180 2.6040 0.00%
2018-08-15 0 2.700 2.700 2.830 2.680 2.690 34,000 91,320 2.6859 2.604 2.604 2.729 2.585 2.594 35,253 2.5904 -2.88%
2018-08-14 0 2.780 2.580 2.850 - - 0 0 - 2.681 2.488 2.749 - - 0 - 0.00%
2018-08-13 0 2.780 2.660 2.900 - - 0 0 - 2.681 2.565 2.797 - - 0 - 0.00%
2018-08-10 0 2.780 2.760 2.860 - - 0 0 - 2.681 2.662 2.758 - - 0 - 0.00%
2018-08-09 0 2.780 2.750 2.870 - - 0 0 - 2.681 2.652 2.768 - - 0 - 0.00%
2018-08-08 0 2.780 2.770 2.990 - - 0 0 - 2.681 2.672 2.884 - - 0 - 0.00%
2018-08-07 0 2.780 2.760 2.880 - - 0 0 - 2.681 2.662 2.778 - - 0 - 0.00%
2018-08-06 0 2.780 2.750 2.900 - - 0 0 - 2.681 2.652 2.797 - - 0 - 0.00%
2018-08-03 0 2.780 2.720 2.800 - - 0 0 - 2.681 2.623 2.700 - - 0 - 0.00%
2018-08-02 0 2.780 2.730 2.800 2.780 2.810 20,000 56,080 2.8040 2.681 2.633 2.700 2.681 2.710 20,737 2.7043 -1.07%
2018-08-01 0 2.810 2.810 2.870 2.810 2.810 184,000 517,040 2.8100 2.710 2.710 2.768 2.710 2.710 190,783 2.7101 -0.35%
2018-07-31 0 2.820 2.810 2.830 - - 0 0 - 2.720 2.710 2.729 - - 0 - 0.00%
2018-07-30 0 2.820 2.820 2.900 - - 0 0 - 2.720 2.720 2.797 - - 0 - 0.71%
2018-07-27 0 2.800 2.800 3.020 - - 0 0 - 2.700 2.700 2.913 - - 0 - 0.72%
2018-07-26 0 2.780 2.780 2.990 2.750 2.770 46,000 126,720 2.7548 2.681 2.681 2.884 2.652 2.672 47,696 2.6568 -0.71%
2018-07-25 0 2.800 2.780 2.800 2.800 2.800 48,000 134,400 2.8000 2.700 2.681 2.700 2.700 2.700 49,770 2.7004 0.72%
2018-07-24 0 2.780 2.780 2.800 2.760 2.800 18,825 52,588 2.7935 2.681 2.681 2.700 2.662 2.700 19,519 2.6942 -1.77%
2018-07-23 0 2.830 2.800 2.830 - - 0 0 - 2.729 2.700 2.729 - - 0 - 0.00%
2018-07-20 0 2.830 2.750 2.830 - - 0 0 - 2.729 2.652 2.729 - - 0 - 0.00%
2018-07-19 0 2.830 2.760 2.850 - - 0 0 - 2.729 2.662 2.749 - - 0 - 0.00%
2018-07-18 0 2.830 2.750 2.830 - - 0 0 - 2.729 2.652 2.729 - - 0 - 0.00%
2018-07-17 0 2.830 2.780 3.000 - - 0 0 - 2.729 2.681 2.893 - - 0 - 0.00%
2018-07-16 0 2.830 2.780 2.850 - - 0 0 - 2.729 2.681 2.749 - - 0 - 0.00%
2018-07-13 0 2.830 2.780 2.830 - - 0 0 - 2.729 2.681 2.729 - - 0 - 0.00%
2018-07-12 0 2.830 2.800 2.880 2.830 2.830 100,000 283,000 2.8300 2.729 2.700 2.778 2.729 2.729 103,686 2.7294 1.07%
2018-07-11 0 2.800 2.770 2.840 2.800 2.800 18,825 52,644 2.7965 2.700 2.672 2.739 2.700 2.700 19,519 2.6971 -1.41%
2018-07-10 0 2.840 2.840 2.920 2.840 2.840 12,000 34,080 2.8400 2.739 2.739 2.816 2.739 2.739 12,442 2.7390 0.00%
2018-07-09 0 2.840 2.780 2.840 - - 0 0 - 2.739 2.681 2.739 - - 0 - 0.00%
2018-07-06 0 2.840 2.670 2.880 - - 18 47 2.6111 2.739 2.575 2.778 - - 19 2.5183 0.00%
2018-07-05 0 2.840 2.680 2.900 - - 0 0 - 2.739 2.585 2.797 - - 0 - 0.00%
2018-07-04 0 2.840 2.630 2.900 - - 0 0 - 2.739 2.536 2.797 - - 0 - 0.00%
2018-07-03 0 2.840 2.700 2.990 2.840 2.840 14,000 39,760 2.8400 2.739 2.604 2.884 2.739 2.739 14,516 2.7390 -0.35%
2018-06-29 0 2.850 2.850 2.900 2.790 2.790 2,829 7,851 2.7752 2.749 2.749 2.797 2.691 2.691 2,933 2.6765 0.35%
2018-06-28 0 2.840 2.720 2.840 2.850 2.850 34,000 96,900 2.8500 2.739 2.623 2.739 2.749 2.749 35,253 2.7487 -2.07%
2018-06-27 0 2.900 2.880 2.900 - - 0 0 - 2.797 2.778 2.797 - - 0 - -1.02%
2018-06-26 0 2.930 2.880 2.930 - - 0 0 - 2.826 2.778 2.826 - - 0 - 0.00%
2018-06-25 0 2.930 2.880 2.990 - - 0 0 - 2.826 2.778 2.884 - - 0 - 0.00%
2018-06-22 0 2.930 2.880 2.930 2.930 2.930 16,000 46,880 2.9300 2.826 2.778 2.826 2.826 2.826 16,590 2.8258 -2.01%
2018-06-21 0 2.990 2.930 2.990 2.930 3.000 12,764 37,655 2.9501 2.884 2.826 2.884 2.826 2.893 13,235 2.8452 2.05%
2018-06-20 0 2.930 2.930 2.980 - - 0 0 - 2.826 2.826 2.874 - - 0 - 0.00%
2018-06-19 0 2.930 2.930 2.950 2.920 2.950 168,143 492,591 2.9296 2.826 2.826 2.845 2.816 2.845 174,342 2.8254 -1.01%
2018-06-15 0 2.960 2.930 2.960 2.930 2.960 5,000 14,660 2.9320 2.855 2.826 2.855 2.826 2.855 5,184 2.8278 0.68%
2018-06-14 0 2.940 2.930 2.950 - - 0 0 - 2.835 2.826 2.845 - - 0 - 0.00%
2018-06-13 0 2.940 2.940 2.970 2.930 2.940 1,030,000 3,028,180 2.9400 2.835 2.835 2.864 2.826 2.835 1,067,971 2.8355 0.34%
2018-06-12 0 2.930 2.910 2.940 2.930 2.940 829,760 2,438,301 2.9386 2.826 2.807 2.835 2.826 2.835 860,349 2.8341 0.00%
2018-06-11 0 2.930 2.920 2.930 2.930 2.950 708,825 2,085,456 2.9421 2.826 2.816 2.826 2.826 2.845 734,956 2.8375 0.69%
2018-06-08 0 2.910 2.910 2.950 - - 0 0 - 2.807 2.807 2.845 - - 0 - 0.21%
2018-06-07 0 2.970 2.930 2.970 2.920 2.970 503,300 1,494,584 2.9696 2.801 2.763 2.801 2.754 2.801 533,714 2.8003 0.34%
2018-06-06 0 2.960 2.950 2.960 - - 0 0 - 2.791 2.782 2.791 - - 0 - -0.34%
2018-06-05 0 2.970 2.920 2.970 - - 0 0 - 2.801 2.754 2.801 - - 0 - -0.34%
2018-06-04 0 2.980 2.900 2.980 2.980 2.980 4,000 11,920 2.9800 2.810 2.735 2.810 2.810 2.810 4,242 2.8102 0.34%
2018-06-01 0 2.970 2.850 2.970 - - 0 0 - 2.801 2.688 2.801 - - 0 - 0.00%
2018-05-31 0 2.970 2.860 2.970 2.970 2.970 6,000 17,820 2.9700 2.801 2.697 2.801 2.801 2.801 6,363 2.8008 0.34%
2018-05-30 0 2.960 2.960 2.980 2.920 2.980 64,208 188,195 2.9310 2.791 2.791 2.810 2.754 2.810 68,088 2.7640 -0.67%
2018-05-29 0 2.980 2.950 2.980 2.980 2.980 634,000 1,889,320 2.9800 2.810 2.782 2.810 2.810 2.810 672,312 2.8102 0.00%
2018-05-28 0 2.980 2.950 2.980 2.960 2.990 1,322,000 3,930,860 2.9734 2.810 2.782 2.810 2.791 2.820 1,401,888 2.8040 2.05%
2018-05-25 0 2.920 2.920 2.930 2.880 2.950 445,832 1,302,921 2.9224 2.754 2.754 2.763 2.716 2.782 472,774 2.7559 2.10%
2018-05-24 0 2.860 2.850 2.880 - - 0 0 - 2.697 2.688 2.716 - - 0 - 0.00%
2018-05-23 0 2.860 2.850 2.890 2.840 2.860 142,000 404,680 2.8499 2.697 2.688 2.725 2.678 2.697 150,581 2.6875 0.35%
2018-05-21 0 2.850 2.840 2.850 2.850 2.860 130,000 371,300 2.8562 2.688 2.678 2.688 2.688 2.697 137,856 2.6934 -1.04%
2018-05-18 0 2.880 2.860 2.900 2.880 2.880 10,000 28,800 2.8800 2.716 2.697 2.735 2.716 2.716 10,604 2.7159 -0.69%
2018-05-17 0 2.900 2.860 2.900 2.870 2.900 19,200 55,380 2.8844 2.735 2.697 2.735 2.706 2.735 20,360 2.7200 0.69%
2018-05-16 0 2.880 2.850 2.880 2.870 2.880 14,000 40,220 2.8729 2.716 2.688 2.716 2.706 2.716 14,846 2.7091 0.35%
2018-05-15 0 2.870 2.850 2.870 - - 0 0 - 2.706 2.688 2.706 - - 0 - 0.00%
2018-05-14 0 2.870 2.860 2.900 2.870 2.870 20,000 57,400 2.8700 2.706 2.697 2.735 2.706 2.706 21,209 2.7064 -0.35%
2018-05-11 0 2.880 2.860 2.880 - - 0 0 - 2.716 2.697 2.716 - - 0 - -0.35%
2018-05-10 0 2.890 2.850 2.890 2.820 2.890 100,000 286,840 2.8684 2.725 2.688 2.725 2.659 2.725 106,043 2.7049 1.40%
2018-05-09 0 2.850 2.850 2.900 2.850 2.850 66,000 188,100 2.8500 2.688 2.688 2.735 2.688 2.688 69,988 2.6876 0.00%
2018-05-08 0 2.850 2.810 2.850 2.800 2.850 10,710 30,312 2.8303 2.688 2.650 2.688 2.640 2.688 11,357 2.6690 1.06%
2018-05-07 0 2.820 2.800 2.820 - - 0 0 - 2.659 2.640 2.659 - - 0 - 0.00%
2018-05-04 0 2.820 2.820 2.850 2.780 2.800 14,066 39,302 2.7941 2.659 2.659 2.688 2.622 2.640 14,916 2.6349 -1.05%
2018-05-03 0 2.850 2.780 2.850 - - 0 0 - 2.688 2.622 2.688 - - 0 - 0.00%
2018-05-02 0 2.850 2.800 2.850 - - 825 2,286 2.7709 2.688 2.640 2.688 - - 875 2.6130 0.00%
2018-04-30 0 2.850 2.850 2.910 2.820 2.850 8,165 23,142 2.8343 2.688 2.688 2.744 2.659 2.688 8,658 2.6728 -1.38%
2018-04-27 0 2.890 2.850 2.900 - - 0 0 - 2.725 2.688 2.735 - - 0 - 0.00%
2018-04-26 0 2.890 2.850 2.920 - - 0 0 - 2.725 2.688 2.754 - - 0 - 0.00%
2018-04-25 0 2.890 2.890 2.920 - - 0 0 - 2.725 2.725 2.754 - - 0 - 0.35%
2018-04-24 0 2.880 2.880 2.920 2.880 2.880 8,000 23,040 2.8800 2.716 2.716 2.754 2.716 2.716 8,483 2.7159 1.05%
2018-04-23 0 2.850 2.850 2.950 - - 0 0 - 2.688 2.688 2.782 - - 0 - 0.00%
2018-04-20 0 2.850 2.850 2.990 2.850 2.850 3,650 10,452 2.8636 2.688 2.688 2.820 2.688 2.688 3,871 2.7004 -3.06%
2018-04-19 0 2.940 2.860 2.940 2.930 2.940 50,000 146,900 2.9380 2.772 2.697 2.772 2.763 2.772 53,021 2.7706 2.44%
2018-04-18 0 2.870 2.870 2.920 2.870 2.870 2,205 6,321 2.8667 2.706 2.706 2.754 2.706 2.706 2,338 2.7033 -2.05%
2018-04-17 0 2.930 2.850 2.930 2.920 2.930 130,000 379,640 2.9203 2.763 2.688 2.763 2.754 2.763 137,856 2.7539 0.34%
2018-04-16 0 2.920 2.920 2.940 2.920 2.920 21,201 61,846 2.9171 2.754 2.754 2.772 2.754 2.754 22,482 2.7509 -0.34%
2018-04-13 0 2.930 2.920 2.930 2.920 2.930 37,762 110,334 2.9218 2.763 2.754 2.763 2.754 2.763 40,044 2.7553 0.34%
2018-04-12 0 2.920 2.920 2.930 2.920 2.920 70,000 204,400 2.9200 2.754 2.754 2.763 2.754 2.754 74,230 2.7536 0.00%
2018-04-11 0 2.920 2.920 2.930 2.920 2.920 6,752 19,678 2.9144 2.754 2.754 2.763 2.754 2.754 7,160 2.7483 -0.34%
2018-04-10 0 2.930 2.930 2.940 2.920 2.920 3,300 9,571 2.9003 2.763 2.763 2.772 2.754 2.754 3,499 2.7350 0.00%
2018-04-09 0 2.930 2.930 2.990 2.930 2.930 13,650 39,945 2.9264 2.763 2.763 2.820 2.763 2.763 14,475 2.7596 0.34%
2018-04-06 0 2.920 2.900 2.950 - - 33 94 2.8485 2.754 2.735 2.782 - - 35 2.6862 0.00%
2018-04-04 0 2.920 2.920 2.960 2.920 2.920 12,000 35,040 2.9200 2.754 2.754 2.791 2.754 2.754 12,725 2.7536 -0.68%
2018-04-03 0 2.940 2.930 2.940 2.920 2.940 8,323 24,367 2.9277 2.772 2.763 2.772 2.754 2.772 8,826 2.7608 0.68%
2018-03-29 0 2.920 2.900 2.950 - - 0 0 - 2.754 2.735 2.782 - - 0 - 0.00%
2018-03-28 0 2.920 2.900 2.950 2.920 2.920 40,000 116,800 2.9200 2.754 2.735 2.782 2.754 2.754 42,417 2.7536 0.69%
2018-03-27 0 2.900 2.900 2.930 - - 0 0 - 2.735 2.735 2.763 - - 0 - 0.00%
2018-03-26 0 2.900 2.860 2.940 - - 0 0 - 2.735 2.697 2.772 - - 0 - 0.00%
2018-03-23 0 2.900 2.900 2.950 2.850 3.000 130,000 376,420 2.8955 2.735 2.735 2.782 2.688 2.829 137,856 2.7305 -3.01%
2018-03-22 0 2.990 2.970 3.000 2.950 3.000 544,600 1,620,826 2.9762 2.820 2.801 2.829 2.782 2.829 577,510 2.8066 1.36%
2018-03-21 0 2.950 2.930 2.970 2.950 2.950 82,990 244,751 2.9492 2.782 2.763 2.801 2.782 2.782 88,005 2.7811 0.68%
2018-03-20 0 2.930 2.930 2.950 2.930 2.930 40,000 117,200 2.9300 2.763 2.763 2.782 2.763 2.763 42,417 2.7630 -0.34%
2018-03-19 0 2.940 2.930 2.950 - - 0 0 - 2.772 2.763 2.782 - - 0 - 0.00%
2018-03-16 0 2.940 2.920 2.940 2.940 2.940 56,000 164,640 2.9400 2.772 2.754 2.772 2.772 2.772 59,384 2.7725 0.00%
2018-03-15 0 2.940 2.940 2.950 2.940 2.940 16,000 47,040 2.9400 2.772 2.772 2.782 2.772 2.772 16,967 2.7725 0.00%
2018-03-14 0 2.940 2.850 2.940 2.940 2.950 52,000 153,180 2.9458 2.772 2.688 2.772 2.772 2.782 55,142 2.7779 -0.34%
2018-03-13 0 2.950 2.930 2.950 2.950 2.950 30,000 88,500 2.9500 2.782 2.763 2.782 2.782 2.782 31,813 2.7819 0.00%
2018-03-12 0 2.950 2.900 2.950 2.930 2.950 214,000 629,440 2.9413 2.782 2.735 2.782 2.763 2.782 226,932 2.7737 2.43%
2018-03-09 0 2.880 2.860 2.920 2.880 2.880 2,000 5,760 2.8800 2.716 2.697 2.754 2.716 2.716 2,121 2.7159 0.00%
2018-03-08 0 2.880 2.860 2.890 2.860 2.880 60,000 172,300 2.8717 2.716 2.697 2.725 2.697 2.716 63,626 2.7080 0.70%
2018-03-07 0 2.860 2.860 2.900 2.850 2.850 10,000 28,500 2.8500 2.697 2.697 2.735 2.688 2.688 10,604 2.6876 0.35%
2018-03-06 0 2.850 2.850 2.920 2.850 2.850 150,000 427,500 2.8500 2.688 2.688 2.754 2.688 2.688 159,064 2.6876 -2.40%
2018-03-05 0 2.920 2.850 2.920 2.920 2.920 10,000 29,200 2.9200 2.754 2.688 2.754 2.754 2.754 10,604 2.7536 -1.02%
2018-03-02 0 2.950 2.900 2.950 - - 0 0 - 2.782 2.735 2.782 - - 0 - 0.00%
2018-03-01 0 2.950 2.880 2.950 2.940 2.950 4,000 11,780 2.9450 2.782 2.716 2.782 2.772 2.782 4,242 2.7772 1.37%
2018-02-28 0 2.910 2.870 2.950 - - 254 716 2.8189 2.744 2.706 2.782 - - 269 2.6583 0.00%
2018-02-27 0 2.910 2.870 2.950 2.910 2.910 6,000 17,460 2.9100 2.744 2.706 2.782 2.744 2.744 6,363 2.7442 0.34%
2018-02-26 0 2.900 2.900 2.950 2.850 2.900 95,259 275,878 2.8961 2.735 2.735 2.782 2.688 2.735 101,015 2.7310 0.00%
2018-02-23 0 2.900 2.840 2.900 - - 0 0 - 2.735 2.678 2.735 - - 0 - 0.00%
2018-02-22 0 2.900 2.850 2.900 2.900 2.900 30,000 87,000 2.9000 2.735 2.688 2.735 2.735 2.735 31,813 2.7347 0.69%
2018-02-21 0 2.880 2.880 2.900 - - 0 0 - 2.716 2.716 2.735 - - 0 - 0.70%
2018-02-20 0 2.860 2.860 2.900 - - 0 0 - 2.697 2.697 2.735 - - 0 - 1.42%
2018-02-15 0 2.820 2.770 2.860 - - 0 0 - 2.659 2.612 2.697 - - 0 - 0.00%
2018-02-14 0 2.820 2.780 2.860 - - 0 0 - 2.659 2.622 2.697 - - 0 - 0.00%
2018-02-13 0 2.820 2.820 2.870 2.770 2.800 5,927 16,381 2.7638 2.659 2.659 2.706 2.612 2.640 6,285 2.6063 -0.70%
2018-02-12 0 2.840 2.840 2.880 2.830 2.840 11,432 32,362 2.8308 2.678 2.678 2.716 2.669 2.678 12,123 2.6695 0.00%
2018-02-09 0 2.840 2.840 2.850 2.700 2.890 480,337 1,373,519 2.8595 2.678 2.678 2.688 2.546 2.725 509,364 2.6965 -1.73%
2018-02-08 0 2.890 2.890 2.900 2.850 2.890 92,728 267,125 2.8807 2.725 2.725 2.735 2.688 2.725 98,332 2.7166 1.76%
2018-02-07 0 2.840 2.840 2.880 - - 0 0 - 2.678 2.678 2.716 - - 0 - 0.71%
2018-02-06 0 2.820 2.820 2.880 2.600 2.880 36,000 95,880 2.6633 2.659 2.659 2.716 2.452 2.716 38,175 2.5116 -2.42%
2018-02-05 0 2.890 2.890 2.910 2.890 2.890 2,475 7,133 2.8820 2.725 2.725 2.744 2.725 2.725 2,625 2.7178 -3.34%
2018-02-02 0 2.990 2.910 2.990 2.950 2.990 30,006 88,897 2.9626 2.820 2.744 2.820 2.782 2.820 31,819 2.7938 2.40%
2018-02-01 0 2.920 2.920 2.950 2.920 2.920 17,033 49,694 2.9175 2.754 2.754 2.782 2.754 2.754 18,062 2.7513 -1.35%
2018-01-31 0 2.960 2.930 2.990 2.910 2.960 17,650 52,005 2.9465 2.791 2.763 2.820 2.744 2.791 18,717 2.7786 0.34%
2018-01-30 0 2.950 2.920 2.950 - - 0 0 - 2.782 2.754 2.782 - - 0 - 0.00%
2018-01-29 0 2.950 2.950 3.000 2.950 3.030 285,608 857,621 3.0028 2.782 2.782 2.829 2.782 2.857 302,867 2.8317 -1.99%
2018-01-26 0 3.010 3.010 3.020 2.990 3.010 217,425 652,292 3.0001 2.838 2.838 2.848 2.820 2.838 230,564 2.8291 2.03%
2018-01-25 0 2.950 2.950 2.990 2.950 3.000 23,670 70,573 2.9815 2.782 2.782 2.820 2.782 2.829 25,100 2.8116 1.03%
2018-01-24 0 2.920 2.920 2.940 2.910 2.910 28,000 81,480 2.9100 2.754 2.754 2.772 2.744 2.744 29,692 2.7442 0.34%
2018-01-23 0 2.910 2.910 2.990 2.910 2.980 229,451 681,783 2.9714 2.744 2.744 2.820 2.744 2.810 243,317 2.8020 0.00%
2018-01-22 0 2.910 2.910 2.980 2.910 2.910 20,000 58,200 2.9100 2.744 2.744 2.810 2.744 2.744 21,209 2.7442 -1.02%
2018-01-19 0 2.940 2.940 2.980 2.940 2.960 46,574 137,350 2.9491 2.772 2.772 2.810 2.772 2.791 49,388 2.7810 -0.34%
2018-01-18 0 2.950 2.950 2.970 2.950 2.980 69,767 206,424 2.9588 2.782 2.782 2.801 2.782 2.810 73,983 2.7902 -0.34%
2018-01-17 0 2.960 2.950 2.960 - - 0 0 - 2.791 2.782 2.791 - - 0 - 0.00%
2018-01-16 0 2.960 2.960 2.970 2.950 2.970 103,320 305,981 2.9615 2.791 2.791 2.801 2.782 2.801 109,564 2.7927 -0.34%
2018-01-15 0 2.970 2.970 2.990 2.950 2.980 4,112 12,184 2.9630 2.801 2.801 2.820 2.782 2.810 4,360 2.7942 0.00%
2018-01-12 0 2.970 2.960 2.990 2.970 2.970 3,683 10,871 2.9517 2.801 2.791 2.820 2.801 2.801 3,906 2.7835 -0.67%
2018-01-11 0 2.990 2.980 2.990 2.960 2.990 10,825 32,147 2.9697 2.820 2.810 2.820 2.791 2.820 11,479 2.8005 -0.33%
2018-01-10 0 3.000 2.940 3.000 3.000 3.000 20,000 60,000 3.0000 2.829 2.772 2.829 2.829 2.829 21,209 2.8290 1.69%
2018-01-09 0 2.950 2.950 3.000 - - 0 0 - 2.782 2.782 2.829 - - 0 - 0.34%
2018-01-08 0 2.940 2.940 3.000 2.940 3.000 12,248 36,599 2.9882 2.772 2.772 2.829 2.772 2.829 12,988 2.8179 -2.00%
2018-01-05 0 3.000 2.950 3.000 2.940 3.000 145,888 431,701 2.9591 2.829 2.782 2.829 2.772 2.829 154,704 2.7905 1.01%
2018-01-04 0 2.970 2.960 3.000 2.940 2.970 124,000 366,800 2.9581 2.801 2.791 2.829 2.772 2.801 131,493 2.7895 0.34%
2018-01-03 0 2.960 2.960 2.990 2.960 2.990 22,330 66,386 2.9730 2.791 2.791 2.820 2.791 2.820 23,679 2.8035 -0.34%
2018-01-02 0 2.970 2.960 3.010 - - 0 0 - 2.801 2.791 2.838 - - 0 - 0.00%
2017-12-29 0 2.970 2.970 2.980 - - 0 0 - 2.801 2.801 2.810 - - 0 - 0.34%
2017-12-28 0 2.960 2.950 3.000 2.960 2.970 14,000 41,540 2.9671 2.791 2.782 2.829 2.791 2.801 14,846 2.7981 -0.34%
2017-12-27 0 2.970 2.960 3.000 - - 0 0 - 2.801 2.791 2.829 - - 0 - 0.00%
2017-12-22 0 2.970 2.960 2.980 - - 0 0 - 2.801 2.791 2.810 - - 0 - 0.00%
2017-12-21 0 2.970 2.950 2.980 - - 0 0 - 2.801 2.782 2.810 - - 0 - 0.00%
2017-12-20 0 2.970 2.970 3.000 2.960 2.960 16,000 47,360 2.9600 2.801 2.801 2.829 2.791 2.791 16,967 2.7913 0.68%
2017-12-19 0 2.950 2.950 2.990 2.950 2.950 2,110 6,222 2.9488 2.782 2.782 2.820 2.782 2.782 2,238 2.7808 0.00%
2017-12-18 0 2.950 2.920 3.000 - - 0 0 - 2.782 2.754 2.829 - - 0 - 0.00%
2017-12-15 0 2.950 2.920 3.000 - - 0 0 - 2.782 2.754 2.829 - - 0 - 0.00%
2017-12-14 0 2.950 2.950 3.000 2.920 2.920 18,250 53,200 2.9151 2.782 2.782 2.829 2.754 2.754 19,353 2.7490 0.00%
2017-12-13 0 2.950 2.950 3.000 2.950 2.950 4,000 11,800 2.9500 2.782 2.782 2.829 2.782 2.782 4,242 2.7819 -1.67%
2017-12-12 0 3.000 2.950 3.000 2.950 3.000 112,512 337,395 2.9987 2.829 2.782 2.829 2.782 2.829 119,311 2.8279 2.39%
2017-12-11 0 2.930 2.930 2.960 2.930 2.930 19,115 55,973 2.9282 2.763 2.763 2.791 2.763 2.763 20,270 2.7614 -1.35%
2017-12-08 0 2.970 2.940 3.000 - - 0 0 - 2.801 2.772 2.829 - - 0 - 0.00%
2017-12-07 0 2.970 2.970 2.990 2.970 3.000 256,561 768,258 2.9944 2.801 2.801 2.820 2.801 2.829 272,065 2.8238 1.71%
2017-12-06 0 2.920 2.930 3.000 2.920 3.000 203,819 611,115 2.9983 2.754 2.763 2.829 2.754 2.829 216,136 2.8275 0.34%
2017-12-05 0 2.910 2.910 3.000 2.910 2.910 3,650 10,539 2.8874 2.744 2.744 2.829 2.744 2.744 3,871 2.7229 -3.00%
2017-12-04 0 3.000 2.920 3.010 2.880 3.000 512,000 1,529,500 2.9873 2.829 2.754 2.838 2.716 2.829 542,940 2.8171 0.00%
2017-12-01 0 3.000 2.920 3.010 3.000 3.030 443,650 1,330,808 2.9997 2.829 2.754 2.838 2.829 2.857 470,460 2.8287 0.00%
2017-11-30 0 3.000 2.960 3.010 2.850 3.000 808,178 2,417,494 2.9913 2.829 2.791 2.838 2.688 2.829 857,016 2.8208 5.26%
2017-11-29 0 2.850 2.820 2.890 2.810 2.900 338,058 974,161 2.8816 2.688 2.659 2.725 2.650 2.735 358,487 2.7174 -1.38%
2017-11-28 0 2.890 2.810 2.890 2.900 2.900 10,000 29,000 2.9000 2.725 2.650 2.725 2.735 2.735 10,604 2.7347 2.12%
2017-11-27 0 2.830 2.850 2.900 2.830 2.850 16,825 47,677 2.8337 2.669 2.688 2.735 2.669 2.688 17,842 2.6722 -2.41%
2017-11-24 0 2.900 2.840 2.900 2.840 2.900 21,650 62,467 2.8853 2.735 2.678 2.735 2.678 2.735 22,958 2.7209 0.69%
2017-11-23 0 2.880 2.840 2.920 2.850 2.880 106,000 302,520 2.8540 2.716 2.678 2.754 2.688 2.716 112,406 2.6913 -1.37%
2017-11-22 0 2.920 2.860 2.920 - - 20,000 59,600 2.9800 2.754 2.697 2.754 - - 21,209 2.8102 -1.68%
2017-11-21 0 2.970 2.850 2.970 - - 0 0 - 2.801 2.688 2.801 - - 0 - -0.34%
2017-11-20 0 2.980 2.850 2.980 2.980 2.980 20,495 60,986 2.9757 2.810 2.688 2.810 2.810 2.810 21,734 2.8061 2.05%
2017-11-17 0 2.920 2.850 2.990 2.850 2.920 48,950 141,920 2.8993 2.754 2.688 2.820 2.688 2.754 51,908 2.7341 0.00%
2017-11-16 0 2.920 2.880 2.940 2.920 2.920 88,000 256,960 2.9200 2.754 2.716 2.772 2.754 2.754 93,318 2.7536 0.00%
2017-11-15 0 2.920 2.910 2.920 - - 0 0 - 2.754 2.744 2.754 - - 0 - 0.00%
2017-11-14 0 2.920 2.890 2.920 - - 0 0 - 2.754 2.725 2.754 - - 0 - 0.00%
2017-11-13 0 2.920 2.880 2.920 2.910 2.920 30,000 87,500 2.9167 2.754 2.716 2.754 2.744 2.754 31,813 2.7505 1.04%
2017-11-10 0 2.890 2.880 2.910 2.870 2.890 28,447 81,825 2.8764 2.725 2.716 2.744 2.706 2.725 30,166 2.7125 -0.34%
2017-11-09 0 2.900 2.830 2.900 - - 0 0 - 2.735 2.669 2.735 - - 0 - -0.34%
2017-11-08 0 2.910 2.800 2.910 - - 0 0 - 2.744 2.640 2.744 - - 0 - -1.02%
2017-11-07 0 2.940 2.900 2.940 2.920 2.940 60,000 175,500 2.9250 2.772 2.735 2.772 2.754 2.772 63,626 2.7583 1.38%
2017-11-06 0 2.900 2.830 3.010 - - 1,650 4,620 2.8000 2.735 2.669 2.838 - - 1,750 2.6404 0.00%
2017-11-03 0 2.900 2.860 2.920 - - 0 0 - 2.735 2.697 2.754 - - 0 - 0.00%
2017-11-02 0 2.900 2.900 2.950 2.870 2.920 42,600 123,938 2.9093 2.735 2.735 2.782 2.706 2.754 45,174 2.7436 0.00%
2017-11-01 0 2.900 2.900 2.920 2.900 2.900 3,650 10,420 2.8548 2.735 2.735 2.754 2.735 2.735 3,871 2.6921 -0.68%
2017-10-31 0 2.920 2.900 2.920 2.920 2.920 118,000 344,560 2.9200 2.754 2.735 2.754 2.754 2.754 125,131 2.7536 0.00%
2017-10-30 0 2.920 2.920 2.930 2.920 2.920 49,766 145,280 2.9193 2.754 2.754 2.763 2.754 2.754 52,773 2.7529 -1.02%
2017-10-27 0 2.950 2.930 2.970 2.950 2.960 34,922 102,995 2.9493 2.782 2.763 2.801 2.782 2.791 37,032 2.7812 1.03%
2017-10-26 0 2.920 2.920 2.930 2.920 2.920 68,950 201,296 2.9194 2.754 2.754 2.763 2.754 2.754 73,117 2.7531 0.00%
2017-10-25 0 2.920 2.920 2.930 2.920 2.930 30,671 89,591 2.9210 2.754 2.754 2.763 2.754 2.763 32,524 2.7546 -1.35%
2017-10-24 0 2.960 2.930 2.960 2.910 2.960 24,000 70,120 2.9217 2.791 2.763 2.791 2.744 2.791 25,450 2.7552 1.02%
2017-10-23 0 2.930 2.930 3.000 - - 0 0 - 2.763 2.763 2.829 - - 0 - 0.34%
2017-10-20 0 2.920 2.920 2.950 - - 0 0 - 2.754 2.754 2.782 - - 0 - 0.69%
2017-10-19 0 2.900 2.900 2.920 2.900 2.900 30,000 87,000 2.9000 2.735 2.735 2.754 2.735 2.735 31,813 2.7347 -0.68%
2017-10-18 0 2.920 2.900 2.930 2.910 2.920 13,794 40,158 2.9113 2.754 2.735 2.763 2.744 2.754 14,628 2.7454 0.00%
2017-10-17 0 2.920 2.910 2.990 2.900 2.920 24,183 70,405 2.9113 2.754 2.744 2.820 2.735 2.754 25,644 2.7454 0.69%
2017-10-16 0 2.900 2.900 2.920 2.900 2.920 34,000 98,720 2.9035 2.735 2.735 2.754 2.735 2.754 36,055 2.7381 1.40%
2017-10-13 0 2.860 2.860 2.990 - - 0 0 - 2.697 2.697 2.820 - - 0 - 1.06%
2017-10-12 0 2.830 2.830 2.990 2.820 2.820 3,300 9,241 2.8003 2.669 2.669 2.820 2.659 2.659 3,499 2.6407 0.00%
2017-10-11 0 2.830 2.800 2.880 2.830 2.830 3,742 10,486 2.8022 2.669 2.640 2.716 2.669 2.669 3,968 2.6426 -1.05%
2017-10-10 0 2.860 2.800 2.880 - - 0 0 - 2.697 2.640 2.716 - - 0 - 0.00%
2017-10-09 0 2.860 2.830 2.860 2.810 2.860 72,000 204,700 2.8431 2.697 2.669 2.697 2.650 2.697 76,351 2.6810 0.35%
2017-10-06 0 2.850 2.850 2.890 2.800 2.870 332,225 944,007 2.8415 2.688 2.688 2.725 2.640 2.706 352,301 2.6795 -1.04%
2017-10-04 0 2.880 2.880 2.920 2.870 2.870 66,150 189,846 2.8699 2.716 2.716 2.754 2.706 2.706 70,147 2.7064 0.00%
2017-10-03 0 2.880 2.880 2.910 - - 0 0 - 2.716 2.716 2.744 - - 0 - 0.35%
2017-09-29 0 2.870 2.870 2.900 2.830 2.830 9,627 27,268 2.8325 2.706 2.706 2.735 2.669 2.669 10,209 2.6710 0.35%
2017-09-28 0 2.860 2.840 2.900 - - 0 0 - 2.697 2.678 2.735 - - 0 - 0.00%
2017-09-27 0 2.860 2.860 2.930 2.850 2.850 13,025 37,080 2.8468 2.697 2.697 2.763 2.688 2.688 13,812 2.6846 -1.38%
2017-09-26 0 2.900 2.860 2.920 - - 0 0 - 2.735 2.697 2.754 - - 0 - 0.00%
2017-09-25 0 2.900 2.850 2.930 2.900 2.900 36,000 104,400 2.9000 2.735 2.688 2.763 2.735 2.735 38,175 2.7347 -1.69%
2017-09-22 0 2.950 2.910 2.950 - - 0 0 - 2.782 2.744 2.782 - - 0 - -0.67%
2017-09-21 0 2.970 2.900 2.980 - - 242 696 2.8760 2.801 2.735 2.810 - - 257 2.7121 0.00%
2017-09-20 0 2.970 2.900 2.970 - - 495 1,415 2.8586 2.801 2.735 2.801 - - 525 2.6957 -0.34%
2017-09-19 0 2.980 2.900 2.980 - - 1,819 5,129 2.8197 2.810 2.735 2.810 - - 1,929 2.6590 0.00%
2017-09-18 0 2.980 2.900 2.990 - - 0 0 - 2.810 2.735 2.820 - - 0 - 0.00%
2017-09-15 0 2.980 2.950 2.980 2.970 2.980 100,000 297,800 2.9780 2.810 2.782 2.810 2.801 2.810 106,043 2.8083 2.05%
2017-09-14 0 2.920 2.900 2.940 2.920 2.920 10,000 29,200 2.9200 2.754 2.735 2.772 2.754 2.754 10,604 2.7536 0.69%
2017-09-13 0 2.900 2.900 2.920 2.900 2.900 6,000 17,400 2.9000 2.735 2.735 2.754 2.735 2.735 6,363 2.7347 -0.34%
2017-09-12 0 2.910 2.900 2.940 2.900 2.920 185,163 538,746 2.9096 2.744 2.735 2.772 2.735 2.754 196,352 2.7438 -0.34%
2017-09-11 0 2.920 2.900 2.920 2.900 2.920 30,000 87,440 2.9147 2.754 2.735 2.754 2.735 2.754 31,813 2.7486 0.69%
2017-09-08 0 2.900 2.860 2.920 - - 0 0 - 2.735 2.697 2.754 - - 0 - 0.00%
2017-09-07 0 2.900 2.840 2.940 2.900 2.910 128,033 371,472 2.9014 2.735 2.678 2.772 2.735 2.744 135,770 2.7360 -0.34%
2017-09-06 0 2.910 2.910 2.950 - - 0 0 - 2.744 2.744 2.782 - - 0 - 0.00%
2017-09-05 0 2.910 2.910 2.940 2.900 2.900 23,300 67,505 2.8972 2.744 2.744 2.772 2.735 2.735 24,708 2.7321 0.00%
2017-09-04 0 2.910 2.900 2.950 - - 0 0 - 2.744 2.735 2.782 - - 0 - 0.00%
2017-09-01 0 2.910 2.910 2.940 2.900 2.910 78,000 226,580 2.9049 2.744 2.744 2.772 2.735 2.744 82,714 2.7393 -0.34%
2017-08-31 0 2.920 2.920 2.950 2.900 2.900 50,000 145,000 2.9000 2.754 2.754 2.782 2.735 2.735 53,021 2.7347 0.00%
2017-08-30 0 2.920 2.900 2.940 2.920 2.920 73,715 215,146 2.9186 2.754 2.735 2.772 2.754 2.754 78,170 2.7523 0.69%
2017-08-29 0 2.900 2.900 2.950 2.900 2.900 8,000 23,200 2.9000 2.735 2.735 2.782 2.735 2.735 8,483 2.7347 0.69%
2017-08-28 0 2.880 2.870 2.880 2.880 2.880 50,583 145,655 2.8795 2.716 2.706 2.716 2.716 2.716 53,640 2.7154 -1.37%
2017-08-25 0 2.920 2.920 2.950 2.920 2.920 24,726 72,149 2.9179 2.754 2.754 2.782 2.754 2.754 26,220 2.7517 -1.02%
2017-08-24 0 2.950 2.950 3.000 2.950 2.950 9,159 26,920 2.9392 2.782 2.782 2.829 2.782 2.782 9,712 2.7717 0.00%
2017-08-22 0 2.950 2.920 3.000 - - 0 0 - 2.782 2.754 2.829 - - 0 - 0.00%
2017-08-21 0 2.950 2.950 3.000 2.950 2.950 3,650 10,635 2.9137 2.782 2.782 2.829 2.782 2.782 3,871 2.7477 -1.67%
2017-08-18 0 3.000 2.930 3.000 - - 0 0 - 2.829 2.763 2.829 - - 0 - 0.00%
2017-08-17 0 3.000 2.990 3.050 3.000 3.000 32,000 96,000 3.0000 2.829 2.820 2.876 2.829 2.829 33,934 2.8290 0.33%
2017-08-16 0 2.990 2.990 3.000 2.920 2.950 47,919 140,761 2.9375 2.820 2.820 2.829 2.754 2.782 50,815 2.7701 1.36%
2017-08-15 0 2.950 2.950 3.000 2.950 2.990 34,000 100,780 2.9641 2.782 2.782 2.829 2.782 2.820 36,055 2.7952 -1.67%
2017-08-14 0 3.000 2.980 3.000 3.000 3.000 12,000 36,000 3.0000 2.829 2.810 2.829 2.829 2.829 12,725 2.8290 0.33%
2017-08-11 0 2.990 2.970 3.000 2.990 2.990 10,000 29,900 2.9900 2.820 2.801 2.829 2.820 2.820 10,604 2.8196 -0.66%
2017-08-10 0 3.010 2.970 3.020 - - 30,000 89,400 2.9800 2.838 2.801 2.848 - - 31,813 2.8102 0.00%
2017-08-09 0 3.010 3.000 3.050 2.970 3.010 95,400 286,454 3.0027 2.838 2.829 2.876 2.801 2.838 101,165 2.8316 0.33%
2017-08-08 0 3.000 2.990 3.000 2.990 3.020 142,000 426,560 3.0039 2.829 2.820 2.829 2.820 2.848 150,581 2.8328 -0.66%
2017-08-07 0 3.020 3.010 3.060 3.010 3.020 46,600 140,588 3.0169 2.848 2.838 2.886 2.838 2.848 49,416 2.8450 0.00%
2017-08-04 0 3.020 3.020 3.040 3.020 3.020 10,000 30,200 3.0200 2.848 2.848 2.867 2.848 2.848 10,604 2.8479 -0.33%
2017-08-03 0 3.030 3.020 3.030 3.020 3.030 58,000 175,200 3.0207 2.857 2.848 2.857 2.848 2.857 61,505 2.8486 0.33%
2017-08-02 0 3.020 3.020 3.040 3.020 3.020 41,802 126,169 3.0183 2.848 2.848 2.867 2.848 2.848 44,328 2.8463 -1.31%
2017-08-01 0 3.060 3.040 3.060 3.030 3.090 54,000 163,920 3.0356 2.886 2.867 2.886 2.857 2.914 57,263 2.8626 0.00%
2017-07-31 0 3.060 3.060 3.100 - - 1,686 5,024 2.9798 2.886 2.886 2.923 - - 1,788 2.8100 0.66%
2017-07-28 0 3.040 3.040 3.060 3.020 3.020 12,330 37,223 3.0189 2.867 2.867 2.886 2.848 2.848 13,075 2.8469 0.00%
2017-07-27 0 3.040 3.040 3.060 3.040 3.040 30,000 91,200 3.0400 2.867 2.867 2.886 2.867 2.867 31,813 2.8668 0.00%
2017-07-26 0 3.040 3.040 3.070 3.020 3.030 36,464 110,142 3.0206 2.867 2.867 2.895 2.848 2.857 38,668 2.8484 0.00%
2017-07-25 0 3.040 3.030 3.070 - - 0 0 - 2.867 2.857 2.895 - - 0 - 0.00%
2017-07-24 0 3.040 3.040 3.060 3.030 3.050 148,000 449,660 3.0382 2.867 2.867 2.886 2.857 2.876 156,944 2.8651 -0.65%
2017-07-21 0 3.060 3.060 3.080 3.030 3.040 27,812 84,381 3.0340 2.886 2.886 2.904 2.857 2.867 29,493 2.8611 0.00%
2017-07-20 0 3.060 3.060 3.080 3.030 3.050 26,025 79,075 3.0384 2.886 2.886 2.904 2.857 2.876 27,598 2.8653 0.00%
2017-07-19 0 3.060 3.030 3.060 3.030 3.080 33,650 102,490 3.0458 2.886 2.857 2.886 2.857 2.904 35,683 2.8722 1.32%
2017-07-18 0 3.020 3.020 3.080 3.020 3.020 32,000 96,640 3.0200 2.848 2.848 2.904 2.848 2.848 33,934 2.8479 0.00%
2017-07-17 0 3.020 3.020 3.040 3.020 3.030 98,130 296,426 3.0207 2.848 2.848 2.867 2.848 2.857 104,060 2.8486 -0.66%
2017-07-14 0 3.040 3.040 3.090 3.030 3.080 26,006 79,598 3.0608 2.867 2.867 2.914 2.857 2.904 27,578 2.8863 -0.65%
2017-07-13 0 3.060 3.050 3.080 3.060 3.080 33,423 102,603 3.0698 2.886 2.876 2.904 2.886 2.904 35,443 2.8949 0.66%
2017-07-12 0 3.040 3.020 3.040 - - 0 0 - 2.867 2.848 2.867 - - 0 - 0.00%
2017-07-11 0 3.040 3.000 3.050 3.040 3.040 7,650 23,107 3.0205 2.867 2.829 2.876 2.867 2.867 8,112 2.8484 0.66%
2017-07-10 0 3.020 3.020 3.040 3.020 3.020 112,649 340,174 3.0198 2.848 2.848 2.867 2.848 2.848 119,456 2.8477 -1.63%
2017-07-07 0 3.070 3.020 3.070 3.070 3.070 8,000 24,560 3.0700 2.895 2.848 2.895 2.895 2.895 8,483 2.8951 0.33%
2017-07-06 0 3.060 3.030 3.060 3.080 3.080 6,000 18,480 3.0800 2.886 2.857 2.886 2.904 2.904 6,363 2.9045 0.66%
2017-07-05 0 3.040 3.010 3.040 3.040 3.040 2,000 6,080 3.0400 2.867 2.838 2.867 2.867 2.867 2,121 2.8668 1.33%
2017-07-04 0 3.000 3.000 3.060 2.910 3.000 61,963 185,251 2.9897 2.829 2.829 2.886 2.744 2.829 65,707 2.8193 -0.99%
2017-07-03 0 3.030 2.960 3.040 2.950 3.050 50,000 148,040 2.9608 2.857 2.791 2.867 2.782 2.876 53,021 2.7921 0.33%
2017-06-30 0 3.020 3.020 3.080 3.010 3.010 18,793 56,519 3.0074 2.848 2.848 2.904 2.838 2.838 19,929 2.8361 -0.98%
2017-06-29 0 3.050 3.010 3.050 3.000 3.050 144,000 434,760 3.0192 2.876 2.838 2.876 2.829 2.876 152,702 2.8471 0.33%
2017-06-28 0 3.040 3.040 3.050 3.020 3.060 96,660 293,813 3.0397 2.867 2.867 2.876 2.848 2.886 102,501 2.8664 -1.30%
2017-06-27 0 3.080 3.060 3.090 3.080 3.080 10,000 30,800 3.0800 2.904 2.886 2.914 2.904 2.904 10,604 2.9045 0.65%
2017-06-26 0 3.120 3.110 3.160 3.120 3.200 44,000 138,860 3.1559 2.886 2.876 2.923 2.886 2.960 47,574 2.9188 0.97%
2017-06-23 0 3.090 3.080 3.120 3.080 3.130 81,300 251,759 3.0967 2.858 2.849 2.886 2.849 2.895 87,903 2.8640 -2.52%
2017-06-22 0 3.170 3.110 3.170 - - 0 0 - 2.932 2.876 2.932 - - 0 - -0.94%
2017-06-21 0 3.200 3.180 3.200 3.160 3.230 203,394 650,820 3.1998 2.960 2.941 2.960 2.923 2.987 219,914 2.9594 1.27%
2017-06-20 0 3.160 3.140 3.180 3.140 3.200 118,000 374,800 3.1763 2.923 2.904 2.941 2.904 2.960 127,584 2.9377 -1.25%
2017-06-19 0 3.200 3.160 3.200 3.090 3.210 365,586 1,162,443 3.1797 2.960 2.923 2.960 2.858 2.969 395,280 2.9408 3.90%
2017-06-16 0 3.080 3.060 3.100 - - 0 0 - 2.849 2.830 2.867 - - 0 - 0.00%
2017-06-15 0 3.080 3.030 3.090 - - 0 0 - 2.849 2.802 2.858 - - 0 - 0.00%
2017-06-14 0 3.080 3.070 3.080 3.080 3.110 210,000 649,880 3.0947 2.849 2.839 2.849 2.849 2.876 227,057 2.8622 1.65%
2017-06-13 0 3.030 3.030 3.070 3.030 3.030 2,000 6,060 3.0300 2.802 2.802 2.839 2.802 2.802 2,162 2.8024 0.00%
2017-06-12 0 3.030 3.010 3.080 3.010 3.030 30,000 90,700 3.0233 2.802 2.784 2.849 2.784 2.802 32,437 2.7962 -0.66%
2017-06-09 0 3.050 3.050 3.060 3.050 3.100 36,841 112,393 3.0508 2.821 2.821 2.830 2.821 2.867 39,833 2.8216 0.00%
2017-06-08 0 3.050 3.040 3.050 - - 0 0 - 2.821 2.812 2.821 - - 0 - 0.00%
2017-06-07 0 3.050 3.040 3.060 3.040 3.080 237,003 724,129 3.0554 2.821 2.812 2.830 2.812 2.849 256,253 2.8258 0.99%
2017-06-06 0 3.020 3.020 3.050 3.000 3.020 178,000 535,940 3.0109 2.793 2.793 2.821 2.775 2.793 192,458 2.7847 -1.31%
2017-06-05 0 3.060 3.000 3.060 - - 0 0 - 2.830 2.775 2.830 - - 0 - 0.00%
2017-06-02 0 3.060 3.010 3.070 3.060 3.060 40,387 123,553 3.0592 2.830 2.784 2.839 2.830 2.830 43,667 2.8294 0.66%
2017-06-01 0 3.040 3.040 3.050 3.000 3.000 4,396 13,196 3.0018 2.812 2.812 2.821 2.775 2.775 4,753 2.7763 -0.98%
2017-05-31 0 3.070 3.020 3.090 - - 330 976 2.9576 2.839 2.793 2.858 - - 357 2.7354 0.00%
2017-05-29 0 3.070 3.030 3.070 - - 0 0 - 2.839 2.802 2.839 - - 0 - -0.32%
2017-05-26 0 3.080 3.070 3.120 3.040 3.080 247,451 761,702 3.0782 2.849 2.839 2.886 2.812 2.849 267,550 2.8470 0.65%
2017-05-25 0 3.060 3.060 3.090 2.950 3.280 545,115 1,661,637 3.0482 2.830 2.830 2.858 2.728 3.034 589,391 2.8192 3.03%
2017-05-24 0 2.970 2.970 2.990 2.900 2.990 101,893 297,089 2.9157 2.747 2.747 2.765 2.682 2.765 110,169 2.6967 0.34%
2017-05-23 0 2.960 2.920 2.980 2.930 2.960 17,032 50,192 2.9469 2.738 2.701 2.756 2.710 2.738 18,415 2.7255 1.37%
2017-05-22 0 2.920 2.920 2.930 2.920 2.930 18,374 53,704 2.9228 2.701 2.701 2.710 2.701 2.710 19,866 2.7033 -0.68%
2017-05-19 0 2.940 2.860 2.970 2.910 2.940 140,000 410,480 2.9320 2.719 2.645 2.747 2.691 2.719 151,371 2.7117 1.38%
2017-05-18 0 2.900 2.900 2.950 2.870 2.870 22,000 63,140 2.8700 2.682 2.682 2.728 2.654 2.654 23,787 2.6544 -0.68%
2017-05-17 0 2.920 2.880 2.960 - - 0 0 - 2.701 2.664 2.738 - - 0 - 0.00%
2017-05-16 0 2.920 2.870 2.920 - - 50 141 2.8200 2.701 2.654 2.701 - - 54 2.6082 -0.34%
2017-05-15 0 2.930 2.880 2.970 2.880 2.930 47,142 136,220 2.8896 2.710 2.664 2.747 2.664 2.710 50,971 2.6725 -1.01%
2017-05-12 0 2.960 2.900 2.960 - - 0 0 - 2.738 2.682 2.738 - - 0 - 0.00%
2017-05-11 0 2.960 2.960 2.980 2.900 2.950 10,950 31,887 2.9121 2.738 2.738 2.756 2.682 2.728 11,839 2.6933 -0.67%
2017-05-10 0 2.980 2.950 2.980 2.940 2.980 52,000 153,780 2.9573 2.756 2.728 2.756 2.719 2.756 56,224 2.7352 0.00%
2017-05-09 0 2.980 2.900 2.980 2.980 2.990 36,000 107,380 2.9828 2.756 2.682 2.756 2.756 2.765 38,924 2.7587 0.34%
2017-05-08 0 2.970 2.900 2.980 - - 0 0 - 2.747 2.682 2.756 - - 0 - 0.00%
2017-05-05 0 2.970 2.970 2.990 2.900 2.990 25,722 76,324 2.9673 2.747 2.747 2.765 2.682 2.765 27,811 2.7444 -0.67%
2017-05-04 0 2.990 2.930 2.990 2.850 2.990 40,585 118,983 2.9317 2.765 2.710 2.765 2.636 2.765 43,881 2.7115 0.34%
2017-05-02 0 2.980 2.940 3.000 - - 0 0 - 2.756 2.719 2.775 - - 0 - 0.00%
2017-04-28 0 2.980 2.900 3.000 - - 2 5 2.5000 2.756 2.682 2.775 - - 2 2.3122 0.00%
2017-04-27 0 2.980 2.950 3.000 2.980 2.980 7,650 22,549 2.9476 2.756 2.728 2.775 2.756 2.756 8,271 2.7262 0.00%
2017-04-26 0 2.980 2.980 3.040 2.900 2.980 5,581 16,265 2.9144 2.756 2.756 2.812 2.682 2.756 6,034 2.6954 0.00%
2017-04-25 0 2.980 2.980 3.000 2.890 2.950 5,385 15,627 2.9019 2.756 2.756 2.775 2.673 2.728 5,822 2.6840 0.00%
2017-04-24 0 2.980 2.880 3.030 - - 495 1,410 2.8485 2.756 2.664 2.802 - - 535 2.6345 0.00%
2017-04-21 0 2.980 2.930 3.000 - - 0 0 - 2.756 2.710 2.775 - - 0 - 0.00%
2017-04-20 0 2.980 2.940 2.980 2.930 2.990 136,000 404,760 2.9762 2.756 2.719 2.756 2.710 2.765 147,046 2.7526 3.47%
2017-04-19 0 2.880 2.850 3.000 - - 0 0 - 2.664 2.636 2.775 - - 0 - 0.00%
2017-04-18 0 2.880 2.800 2.880 2.880 2.880 4,052 11,666 2.8791 2.664 2.590 2.664 2.664 2.664 4,381 2.6628 -1.71%
2017-04-13 0 2.930 2.930 3.200 2.910 2.910 6,000 17,460 2.9100 2.710 2.710 2.960 2.691 2.691 6,487 2.6914 -0.68%
2017-04-12 0 2.950 2.920 2.950 2.900 2.950 40,330 117,600 2.9159 2.728 2.701 2.728 2.682 2.728 43,606 2.6969 -0.67%
2017-04-11 0 2.970 2.920 2.970 2.960 2.970 6,000 17,800 2.9667 2.747 2.701 2.747 2.738 2.747 6,487 2.7438 0.00%
2017-04-10 0 2.970 2.970 2.990 2.950 2.950 3,300 9,696 2.9382 2.747 2.747 2.765 2.728 2.728 3,568 2.7175 -1.00%
2017-04-07 0 3.000 3.000 3.010 3.000 3.000 40,000 120,000 3.0000 2.775 2.775 2.784 2.775 2.775 43,249 2.7746 0.33%
2017-04-06 0 2.990 2.980 2.990 2.990 3.000 3,726,165 11,141,966 2.9902 2.765 2.756 2.765 2.765 2.775 4,028,813 2.7656 1.36%
2017-04-05 0 2.950 2.950 2.990 2.950 2.950 8,000 23,600 2.9500 2.728 2.728 2.765 2.728 2.728 8,650 2.7284 0.68%
2017-04-03 0 2.930 2.930 3.000 2.920 2.960 79,080 232,946 2.9457 2.710 2.710 2.775 2.701 2.738 85,503 2.7244 -0.68%
2017-03-31 0 2.950 2.910 2.950 2.950 2.950 16,264 47,957 2.9487 2.728 2.691 2.728 2.728 2.728 17,585 2.7272 0.00%
2017-03-30 0 2.950 2.920 2.950 2.890 2.950 87,500 253,770 2.9002 2.728 2.701 2.728 2.673 2.728 94,607 2.6824 0.00%
2017-03-29 0 2.950 2.850 2.950 - - 0 0 - 2.728 2.636 2.728 - - 0 - -0.34%
2017-03-28 0 2.960 2.910 2.960 2.940 2.960 19,300 57,010 2.9539 2.738 2.691 2.738 2.719 2.738 20,868 2.7320 0.00%
2017-03-27 0 2.960 2.900 2.980 - - 0 0 - 2.738 2.682 2.756 - - 0 - 0.00%
2017-03-24 0 2.960 2.930 2.990 2.870 2.960 182,000 532,660 2.9267 2.738 2.710 2.765 2.654 2.738 196,782 2.7068 0.68%
2017-03-23 0 2.940 2.940 2.980 2.850 2.850 8,250 23,507 2.8493 2.719 2.719 2.756 2.636 2.636 8,920 2.6353 -1.67%
2017-03-22 0 2.990 2.920 2.990 - - 825 2,392 2.8994 2.765 2.701 2.765 - - 892 2.6816 -0.33%
2017-03-21 0 3.000 2.900 3.000 3.000 3.000 2,000 6,000 3.0000 2.775 2.682 2.775 2.775 2.775 2,162 2.7746 0.00%
2017-03-20 0 3.000 2.940 3.000 3.000 3.020 322,000 966,200 3.0006 2.775 2.719 2.775 2.775 2.793 348,154 2.7752 0.00%
2017-03-17 0 3.000 2.950 3.000 - - 264 760 2.8788 2.775 2.728 2.775 - - 285 2.6625 0.00%
2017-03-16 0 3.000 2.920 3.000 2.900 3.010 12,364 36,937 2.9875 2.775 2.701 2.775 2.682 2.784 13,368 2.7630 0.67%
2017-03-15 0 2.980 2.980 3.030 2.950 2.950 3,650 10,701 2.9318 2.756 2.756 2.802 2.728 2.728 3,946 2.7115 -0.67%
2017-03-14 0 3.000 2.990 3.020 2.990 3.010 80,950 243,268 3.0052 2.775 2.765 2.793 2.765 2.784 87,525 2.7794 1.35%
2017-03-13 0 2.960 2.910 3.000 - - 0 0 - 2.738 2.691 2.775 - - 0 - 0.00%
2017-03-10 0 2.960 2.850 3.000 2.960 2.960 2,000 5,920 2.9600 2.738 2.636 2.775 2.738 2.738 2,162 2.7376 0.00%
2017-03-09 0 2.960 2.900 2.970 2.900 2.960 16,500 48,215 2.9221 2.738 2.682 2.747 2.682 2.738 17,840 2.7026 -1.00%
2017-03-08 0 2.990 2.990 3.010 - - 0 0 - 2.765 2.765 2.784 - - 0 - 0.00%
2017-03-07 0 2.990 2.880 3.000 - - 0 0 - 2.765 2.664 2.775 - - 0 - 0.00%
2017-03-06 0 2.990 2.900 2.990 2.990 2.990 92,000 275,080 2.9900 2.765 2.682 2.765 2.765 2.765 99,472 2.7654 -0.33%
2017-03-03 0 3.000 2.990 3.010 3.000 3.020 36,330 109,220 3.0063 2.775 2.765 2.784 2.775 2.793 39,281 2.7805 -0.66%
2017-03-02 0 3.020 3.020 3.030 2.990 3.020 72,825 219,102 3.0086 2.793 2.793 2.802 2.765 2.793 78,740 2.7826 1.00%
2017-03-01 0 2.990 2.990 3.000 2.990 2.990 208,000 621,920 2.9900 2.765 2.765 2.775 2.765 2.765 224,894 2.7654 0.00%
2017-02-28 0 2.990 2.940 3.000 2.900 3.000 101,800 301,530 2.9620 2.765 2.719 2.775 2.682 2.775 110,068 2.7395 1.36%
2017-02-27 0 2.950 2.970 3.000 2.950 3.000 20,000 59,640 2.9820 2.728 2.747 2.775 2.728 2.775 21,624 2.7580 -1.67%
2017-02-24 0 3.000 2.960 3.000 2.990 3.000 32,838 98,235 2.9915 2.775 2.738 2.775 2.765 2.775 35,505 2.7668 0.67%
2017-02-23 0 2.980 2.960 3.000 2.980 2.980 18,150 54,070 2.9791 2.756 2.738 2.775 2.756 2.756 19,624 2.7553 0.34%
2017-02-22 0 2.970 2.920 2.980 2.970 2.970 8,346 24,742 2.9645 2.747 2.701 2.756 2.747 2.747 9,024 2.7418 -0.34%
2017-02-21 0 2.980 2.980 3.020 2.970 2.980 57,143 170,197 2.9784 2.756 2.756 2.793 2.747 2.756 61,784 2.7547 -1.65%
2017-02-20 0 3.030 3.020 3.040 3.020 3.030 34,587 104,717 3.0276 2.802 2.793 2.812 2.793 2.802 37,396 2.8002 -0.33%
2017-02-17 0 3.040 3.000 3.050 2.940 3.040 24,475 74,036 3.0250 2.812 2.775 2.821 2.719 2.812 26,463 2.7977 2.70%
2017-02-16 0 2.960 2.920 2.960 2.970 2.990 21,650 64,465 2.9776 2.738 2.701 2.738 2.747 2.765 23,408 2.7539 -1.33%
2017-02-15 0 3.000 3.000 3.020 - - 0 0 - 2.775 2.775 2.793 - - 0 - 0.33%
2017-02-14 0 2.990 2.990 3.020 2.990 2.990 30,000 89,700 2.9900 2.765 2.765 2.793 2.765 2.765 32,437 2.7654 -0.33%
2017-02-13 0 3.000 2.990 3.000 2.970 3.000 200,000 597,780 2.9889 2.775 2.765 2.775 2.747 2.775 216,244 2.7644 1.01%
2017-02-10 0 2.970 2.970 2.980 2.970 2.980 28,062 83,349 2.9702 2.747 2.747 2.756 2.747 2.756 30,341 2.7471 0.68%
2017-02-09 0 2.950 2.950 3.000 2.880 2.950 96,762 281,979 2.9142 2.728 2.728 2.775 2.664 2.728 104,621 2.6952 2.43%
2017-02-08 0 2.880 2.830 2.880 2.920 2.920 10,000 29,200 2.9200 2.664 2.617 2.664 2.701 2.701 10,812 2.7006 0.00%
2017-02-07 0 2.880 2.880 2.920 2.840 2.840 4,825 13,661 2.8313 2.664 2.664 2.701 2.627 2.627 5,217 2.6186 -1.03%
2017-02-06 0 2.910 2.850 2.910 - - 2,544 7,125 2.8007 2.691 2.636 2.691 - - 2,751 2.5903 -1.36%
2017-02-03 0 2.950 2.860 3.000 2.950 2.950 8,000 23,600 2.9500 2.728 2.645 2.775 2.728 2.728 8,650 2.7284 3.15%
2017-02-02 0 2.860 2.860 2.950 2.830 2.860 28,000 79,800 2.8500 2.645 2.645 2.728 2.617 2.645 30,274 2.6359 1.06%
2017-02-01 0 2.830 2.830 2.840 2.810 2.810 2,000 5,620 2.8100 2.617 2.617 2.627 2.599 2.599 2,162 2.5989 -0.35%
2017-01-27 0 2.840 2.840 2.850 2.810 2.860 33,958 96,104 2.8301 2.627 2.627 2.636 2.599 2.645 36,716 2.6175 0.00%
2017-01-26 0 2.840 2.840 2.900 - - 0 0 - 2.627 2.627 2.682 - - 0 - 1.07%
2017-01-25 0 2.810 2.810 2.830 2.810 2.810 40,000 112,400 2.8100 2.599 2.599 2.617 2.599 2.599 43,249 2.5989 -0.71%
2017-01-24 0 2.830 2.810 2.950 2.830 2.830 300,024 849,066 2.8300 2.617 2.599 2.728 2.617 2.617 324,393 2.6174 -0.35%
2017-01-23 0 2.840 2.830 2.920 - - 0 0 - 2.627 2.617 2.701 - - 0 - 0.00%
2017-01-20 0 2.840 2.840 2.940 - - 0 0 - 2.627 2.627 2.719 - - 0 - 0.35%
2017-01-19 0 2.830 2.830 2.900 2.830 2.830 34,000 96,220 2.8300 2.617 2.617 2.682 2.617 2.617 36,762 2.6174 -0.70%
2017-01-18 0 2.850 2.830 2.900 2.820 2.850 160,000 451,100 2.8194 2.636 2.617 2.682 2.608 2.636 172,996 2.6076 0.71%
2017-01-17 0 2.830 2.810 2.840 2.830 2.830 2,000 5,660 2.8300 2.617 2.599 2.627 2.617 2.617 2,162 2.6174 0.00%
2017-01-16 0 2.830 2.810 2.850 2.830 2.830 3,893 10,903 2.8007 2.617 2.599 2.636 2.617 2.617 4,209 2.5903 -0.35%
2017-01-13 0 2.840 2.840 2.850 2.820 2.880 33,650 96,561 2.8696 2.627 2.627 2.636 2.608 2.664 36,383 2.6540 2.16%
2017-01-12 0 2.780 2.770 2.780 2.770 2.790 89,125 247,462 2.7766 2.571 2.562 2.571 2.562 2.580 96,364 2.5680 0.36%
2017-01-11 0 2.770 2.760 2.770 - - 0 0 - 2.562 2.553 2.562 - - 0 - 0.00%
2017-01-10 0 2.770 2.760 2.850 - - 0 0 - 2.562 2.553 2.636 - - 0 - 0.00%
2017-01-09 0 2.770 2.770 2.900 2.750 2.750 36,000 99,000 2.7500 2.562 2.562 2.682 2.543 2.543 38,924 2.5434 0.36%
2017-01-06 0 2.760 2.750 2.900 2.760 2.760 10,573 29,143 2.7564 2.553 2.543 2.682 2.553 2.553 11,432 2.5493 0.00%
2017-01-05 0 2.760 2.760 2.840 2.750 2.760 20,000 55,120 2.7560 2.553 2.553 2.627 2.543 2.553 21,624 2.5490 0.73%
2017-01-04 0 2.740 2.740 2.850 2.720 2.730 72,008 195,981 2.7217 2.534 2.534 2.636 2.516 2.525 77,857 2.5172 -0.36%
2017-01-03 0 2.750 2.750 2.900 2.710 2.710 2,764 7,452 2.6961 2.543 2.543 2.682 2.506 2.506 2,988 2.4936 1.48%
2016-12-30 0 2.710 2.710 2.730 - - 1,650 4,372 2.6497 2.506 2.506 2.525 - - 1,784 2.4506 0.37%
2016-12-29 0 2.700 2.700 2.850 2.700 2.700 2,475 6,658 2.6901 2.497 2.497 2.636 2.497 2.497 2,676 2.4880 0.00%
2016-12-28 0 2.700 2.700 2.800 - - 0 0 - 2.497 2.497 2.590 - - 0 - 0.00%
2016-12-23 0 2.700 2.700 2.730 - - 0 0 - 2.497 2.497 2.525 - - 0 - 0.00%
2016-12-22 0 2.700 2.620 2.710 - - 0 0 - 2.497 2.423 2.506 - - 0 - 0.00%
2016-12-21 0 2.700 2.700 2.900 2.700 2.700 4,455 12,019 2.6979 2.497 2.497 2.682 2.497 2.497 4,817 2.4952 0.00%
2016-12-20 0 2.700 2.600 2.800 2.700 2.700 298,000 804,600 2.7000 2.497 2.405 2.590 2.497 2.497 322,204 2.4972 -1.82%
2016-12-19 0 2.750 2.700 2.760 2.750 2.750 2,594 7,084 2.7309 2.543 2.497 2.553 2.543 2.543 2,805 2.5258 0.00%
2016-12-16 0 2.750 2.710 2.750 - - 1,650 4,438 2.6897 2.543 2.506 2.543 - - 1,784 2.4876 0.00%
2016-12-15 0 2.750 2.700 2.750 - - 0 0 - 2.543 2.497 2.543 - - 0 - 0.00%
2016-12-14 0 2.750 2.720 2.900 - - 0 0 - 2.543 2.516 2.682 - - 0 - 0.00%
2016-12-13 0 2.750 2.750 2.890 2.700 2.700 3,650 9,772 2.6773 2.543 2.543 2.673 2.497 2.497 3,946 2.4761 0.00%
2016-12-12 0 2.750 2.700 2.800 - - 0 0 - 2.543 2.497 2.590 - - 0 - 0.00%
2016-12-09 0 2.750 2.750 2.800 2.720 2.720 7,219 19,520 2.7040 2.543 2.543 2.590 2.516 2.516 7,805 2.5009 0.36%
2016-12-08 0 2.740 2.710 2.800 2.740 2.740 20,000 54,800 2.7400 2.534 2.506 2.590 2.534 2.534 21,624 2.5342 0.00%
2016-12-07 0 2.740 2.700 2.750 - - 0 0 - 2.534 2.497 2.543 - - 0 - 0.00%
2016-12-06 0 2.740 2.720 2.880 2.740 2.740 8,330 22,797 2.7367 2.534 2.516 2.664 2.534 2.534 9,007 2.5311 0.74%
2016-12-05 0 2.720 2.700 2.750 - - 0 0 - 2.516 2.497 2.543 - - 0 - 0.00%
2016-12-02 0 2.720 2.700 2.750 - - 727 1,933 2.6589 2.516 2.497 2.543 - - 786 2.4591 0.00%
2016-12-01 0 2.720 2.720 2.800 2.720 2.720 10,000 27,200 2.7200 2.516 2.516 2.590 2.516 2.516 10,812 2.5157 0.00%
2016-11-30 0 2.720 2.720 2.780 - - 0 0 - 2.516 2.516 2.571 - - 0 - 1.12%
2016-11-29 0 2.690 2.690 2.900 2.680 2.680 10,000 26,800 2.6800 2.488 2.488 2.682 2.479 2.479 10,812 2.4787 1.13%
2016-11-28 0 2.660 2.650 2.900 - - 0 0 - 2.460 2.451 2.682 - - 0 - 0.00%
2016-11-25 0 2.660 2.660 2.680 2.650 2.660 452,858 1,200,310 2.6505 2.460 2.460 2.479 2.451 2.460 489,640 2.4514 -0.37%
2016-11-24 0 2.670 2.650 2.670 2.650 2.680 91,089 241,971 2.6564 2.469 2.451 2.469 2.451 2.479 98,487 2.4569 1.14%
2016-11-23 0 2.640 2.640 2.700 2.640 2.640 202,000 533,280 2.6400 2.442 2.442 2.497 2.442 2.442 218,407 2.4417 -0.38%
2016-11-22 0 2.650 2.640 2.650 2.650 2.650 34,000 90,100 2.6500 2.451 2.442 2.451 2.451 2.451 36,762 2.4509 0.76%
2016-11-21 0 2.630 2.610 2.650 2.630 2.650 34,495 91,337 2.6478 2.432 2.414 2.451 2.432 2.451 37,297 2.4489 -1.13%
2016-11-18 0 2.660 2.620 2.660 2.660 2.660 22,000 58,520 2.6600 2.460 2.423 2.460 2.460 2.460 23,787 2.4602 0.76%
2016-11-17 0 2.640 2.630 2.650 2.640 2.660 114,000 301,440 2.6442 2.442 2.432 2.451 2.442 2.460 123,259 2.4456 -0.38%
2016-11-16 0 2.650 2.600 2.650 - - 0 0 - 2.451 2.405 2.451 - - 0 - -1.12%
2016-11-15 0 2.680 2.600 2.680 - - 0 0 - 2.479 2.405 2.479 - - 0 - 0.00%
2016-11-14 0 2.680 2.600 2.950 - - 0 0 - 2.479 2.405 2.728 - - 0 - 0.00%
2016-11-11 0 2.680 2.620 2.680 - - 0 0 - 2.479 2.423 2.479 - - 0 - 0.00%
2016-11-10 0 2.680 2.650 2.680 2.650 2.680 22,825 61,061 2.6752 2.479 2.451 2.479 2.451 2.479 24,679 2.4742 1.13%
2016-11-09 0 2.650 2.630 2.660 2.550 2.700 108,000 282,180 2.6128 2.451 2.432 2.460 2.358 2.497 116,772 2.4165 -2.93%
2016-11-08 0 2.730 2.700 2.770 - - 0 0 - 2.525 2.497 2.562 - - 0 - 0.00%
2016-11-07 0 2.730 2.700 2.770 - - 0 0 - 2.525 2.497 2.562 - - 0 - 0.00%
2016-11-04 0 2.730 2.720 2.730 2.710 2.750 40,000 109,320 2.7330 2.525 2.516 2.525 2.506 2.543 43,249 2.5277 -0.73%
2016-11-03 0 2.750 2.740 2.770 2.740 2.750 47,661 130,884 2.7461 2.543 2.534 2.562 2.534 2.543 51,532 2.5399 -1.08%
2016-11-02 0 2.780 2.750 2.790 - - 0 0 - 2.571 2.543 2.580 - - 0 - 0.00%
2016-11-01 0 2.780 2.760 2.810 2.750 2.800 637,650 1,754,135 2.7509 2.571 2.553 2.599 2.543 2.590 689,442 2.5443 1.46%
2016-10-31 0 2.740 2.720 2.750 2.700 2.770 136,000 373,480 2.7462 2.534 2.516 2.543 2.497 2.562 147,046 2.5399 -1.08%
2016-10-28 0 2.770 2.770 2.790 2.750 2.750 71,450 196,429 2.7492 2.562 2.562 2.580 2.543 2.543 77,253 2.5427 -1.07%
2016-10-27 0 2.800 2.760 2.800 2.800 2.800 4,000 11,200 2.8000 2.590 2.553 2.590 2.590 2.590 4,325 2.5897 0.00%
2016-10-26 0 2.800 2.790 2.800 2.800 2.800 16,000 44,800 2.8000 2.590 2.580 2.590 2.590 2.590 17,300 2.5897 0.00%
2016-10-25 0 2.800 2.770 2.800 - - 0 0 - 2.590 2.562 2.590 - - 0 - 0.00%
2016-10-24 0 2.800 2.750 2.830 2.800 2.810 97,425 273,181 2.8040 2.590 2.543 2.617 2.590 2.599 105,338 2.5934 -1.06%
2016-10-20 0 2.830 2.810 2.840 - - 0 0 - 2.617 2.599 2.627 - - 0 - 0.00%
2016-10-19 0 2.830 2.830 2.850 - - 0 0 - 2.617 2.617 2.636 - - 0 - 0.00%
2016-10-18 0 2.830 2.810 2.830 2.830 2.830 2,000 5,660 2.8300 2.617 2.599 2.617 2.617 2.617 2,162 2.6174 -0.70%
2016-10-17 0 2.850 2.820 2.850 2.820 2.820 28,000 78,960 2.8200 2.636 2.608 2.636 2.608 2.608 30,274 2.6082 0.00%
2016-10-14 0 2.850 2.820 2.850 2.830 2.850 104,975 297,714 2.8360 2.636 2.608 2.636 2.617 2.636 113,501 2.6230 0.35%
2016-10-13 0 2.840 2.840 2.860 2.830 2.830 28,000 79,240 2.8300 2.627 2.627 2.645 2.617 2.617 30,274 2.6174 0.00%
2016-10-12 0 2.840 2.840 2.920 2.830 2.950 8,772 25,188 2.8714 2.627 2.627 2.701 2.617 2.728 9,484 2.6557 0.00%
2016-10-11 0 2.840 2.840 2.880 2.830 2.950 14,000 40,060 2.8614 2.627 2.627 2.664 2.617 2.728 15,137 2.6465 0.00%
2016-10-07 0 2.840 2.840 2.900 2.820 2.830 30,745 86,743 2.8214 2.627 2.627 2.682 2.608 2.617 33,242 2.6094 0.35%
2016-10-06 0 2.830 2.820 2.890 2.830 2.830 18,000 50,940 2.8300 2.617 2.608 2.673 2.617 2.617 19,462 2.6174 0.71%
2016-10-05 0 2.810 2.810 2.950 - - 825 2,277 2.7600 2.599 2.599 2.728 - - 892 2.5527 0.00%
2016-10-04 0 2.810 2.810 2.860 2.800 2.810 131,629 368,741 2.8014 2.599 2.599 2.645 2.590 2.599 142,320 2.5909 -4.10%
2016-10-03 0 2.930 2.930 2.950 - - 0 0 - 2.710 2.710 2.728 - - 0 - 4.64%
2016-09-30 0 2.800 2.780 2.870 2.800 2.800 30,000 84,000 2.8000 2.590 2.571 2.654 2.590 2.590 32,437 2.5897 -2.78%
2016-09-29 0 2.880 2.880 2.940 - - 0 0 - 2.664 2.664 2.719 - - 0 - 3.60%
2016-09-28 0 2.780 2.760 2.880 2.740 2.780 138,500 380,955 2.7506 2.571 2.553 2.664 2.534 2.571 149,749 2.5440 0.00%
2016-09-27 0 2.780 2.770 2.790 2.780 2.780 10,000 27,800 2.7800 2.571 2.562 2.580 2.571 2.571 10,812 2.5712 0.72%
2016-09-26 0 2.760 2.750 2.780 2.740 2.760 60,776 166,941 2.7468 2.553 2.543 2.571 2.534 2.553 65,712 2.5405 0.36%
2016-09-23 0 2.750 2.750 2.770 2.700 2.750 40,691 110,857 2.7244 2.543 2.543 2.562 2.497 2.543 43,996 2.5197 -0.36%
2016-09-22 0 2.760 2.760 2.790 2.760 2.760 2,000 5,520 2.7600 2.553 2.553 2.580 2.553 2.553 2,162 2.5527 -1.43%
2016-09-21 0 2.800 2.750 2.800 - - 0 0 - 2.590 2.543 2.590 - - 0 - 0.00%
2016-09-20 0 2.800 2.750 2.800 - - 0 0 - 2.590 2.543 2.590 - - 0 - -0.71%
2016-09-19 0 2.820 2.760 2.820 2.820 2.820 66,000 186,120 2.8200 2.608 2.553 2.608 2.608 2.608 71,361 2.6082 1.44%
2016-09-15 0 2.780 2.780 2.880 - - 614,000 1,694,640 2.7600 2.571 2.571 2.664 - - 663,871 2.5527 0.72%
2016-09-14 0 2.760 2.760 2.800 2.720 2.750 6,950 18,986 2.7318 2.553 2.553 2.590 2.516 2.543 7,514 2.5266 0.00%
2016-09-13 0 2.760 2.750 2.760 2.750 2.760 76,693 211,378 2.7562 2.553 2.543 2.553 2.543 2.553 82,922 2.5491 -0.72%
2016-09-12 0 2.780 2.740 2.780 2.780 2.780 10,066 27,979 2.7796 2.571 2.534 2.571 2.571 2.571 10,884 2.5708 -0.71%
2016-09-09 0 2.800 2.800 2.810 2.780 2.830 115,650 322,754 2.7908 2.590 2.590 2.599 2.571 2.617 125,043 2.5811 -1.41%
2016-09-08 0 2.840 2.830 2.900 2.830 2.840 8,000 22,680 2.8350 2.627 2.617 2.682 2.617 2.627 8,650 2.6220 0.00%
2016-09-07 0 2.840 2.840 2.880 2.830 2.830 8,000 22,640 2.8300 2.627 2.627 2.664 2.617 2.617 8,650 2.6174 0.71%
2016-09-06 0 2.820 2.820 2.850 2.760 2.820 6,589 18,407 2.7936 2.608 2.608 2.636 2.553 2.608 7,124 2.5837 2.17%
2016-09-05 0 2.760 2.760 2.790 - - 0 0 - 2.553 2.553 2.580 - - 0 - 0.36%
2016-09-02 0 2.750 2.750 2.770 2.750 2.760 32,551 89,497 2.7494 2.543 2.543 2.562 2.543 2.553 35,195 2.5429 -0.72%
2016-09-01 0 2.770 2.770 2.800 - - 0 0 - 2.562 2.562 2.590 - - 0 - 0.73%
2016-08-31 0 2.750 2.750 2.800 2.750 2.750 32,000 88,000 2.7500 2.543 2.543 2.590 2.543 2.543 34,599 2.5434 -0.36%
2016-08-30 0 2.760 2.760 2.800 2.760 2.780 31,300 86,576 2.7660 2.553 2.553 2.590 2.553 2.571 33,842 2.5582 0.00%
2016-08-29 0 2.760 2.750 2.800 - - 172 467 2.7151 2.553 2.543 2.590 - - 186 2.5112 0.00%
2016-08-26 0 2.760 2.760 2.800 - - 0 0 - 2.553 2.553 2.590 - - 0 - 0.36%
2016-08-25 0 2.750 2.750 2.800 2.750 2.800 114,000 315,400 2.7667 2.543 2.543 2.590 2.543 2.590 123,259 2.5588 -0.36%
2016-08-24 0 2.760 2.760 2.800 2.740 2.760 16,970 46,579 2.7448 2.553 2.553 2.590 2.534 2.553 18,348 2.5386 0.73%
2016-08-23 0 2.740 2.710 2.740 2.730 2.760 340,479 933,394 2.7414 2.534 2.506 2.534 2.525 2.553 368,134 2.5355 -0.36%
2016-08-22 0 2.750 2.750 2.780 - - 0 0 - 2.543 2.543 2.571 - - 0 - 0.00%
2016-08-19 0 2.750 2.750 2.770 2.730 2.780 284,517 783,630 2.7542 2.543 2.543 2.562 2.525 2.571 307,626 2.5473 0.36%
2016-08-18 0 2.740 2.720 2.760 2.720 2.740 40,950 111,875 2.7320 2.534 2.516 2.553 2.516 2.534 44,276 2.5268 0.74%
2016-08-17 0 2.720 2.710 2.740 2.710 2.740 104,500 284,620 2.7236 2.516 2.506 2.534 2.506 2.534 112,988 2.5190 0.74%
2016-08-16 0 2.700 2.700 2.710 2.690 2.700 113,905 307,409 2.6988 2.497 2.497 2.506 2.488 2.497 123,157 2.4961 0.00%
2016-08-15 0 2.700 2.700 2.720 2.690 2.720 107,650 291,132 2.7044 2.497 2.497 2.516 2.488 2.516 116,394 2.5013 0.37%
2016-08-12 0 2.690 2.690 2.720 2.680 2.720 17,619 47,334 2.6865 2.488 2.488 2.516 2.479 2.516 19,050 2.4847 -0.74%
2016-08-11 0 2.710 2.690 2.710 - - 0 0 - 2.506 2.488 2.506 - - 0 - 0.00%
2016-08-10 0 2.710 2.670 2.720 - - 0 0 - 2.506 2.469 2.516 - - 0 - 0.00%
2016-08-09 0 2.710 2.680 2.710 2.680 2.710 62,782 168,946 2.6910 2.506 2.479 2.506 2.479 2.506 67,881 2.4888 0.37%
2016-08-08 0 2.700 2.690 2.710 2.680 2.710 110,275 296,653 2.6901 2.497 2.488 2.506 2.479 2.506 119,232 2.4880 -0.74%
2016-08-05 0 2.720 2.670 2.720 - - 0 0 - 2.516 2.469 2.516 - - 0 - 0.00%
2016-08-04 0 2.720 2.650 2.720 - - 660 1,729 2.6197 2.516 2.451 2.516 - - 714 2.4229 0.00%
2016-08-03 0 2.720 2.650 2.720 2.720 2.720 24,000 65,280 2.7200 2.516 2.451 2.516 2.516 2.516 25,949 2.5157 0.00%
2016-08-01 0 2.720 2.650 2.760 2.720 2.720 17,650 47,777 2.7069 2.516 2.451 2.553 2.516 2.516 19,084 2.5036 0.00%
2016-07-29 0 2.720 2.700 2.740 2.700 2.700 2,033 5,485 2.6980 2.516 2.497 2.534 2.497 2.497 2,198 2.4953 0.00%
2016-07-28 0 2.720 2.720 2.750 2.710 2.750 221,079 603,145 2.7282 2.516 2.516 2.543 2.506 2.543 239,036 2.5232 -0.73%
2016-07-27 0 2.740 2.740 2.760 2.720 2.750 94,000 256,160 2.7251 2.534 2.534 2.553 2.516 2.543 101,635 2.5204 0.00%
2016-07-26 0 2.740 2.600 2.760 - - 0 0 - 2.534 2.405 2.553 - - 0 - 0.00%
2016-07-25 0 2.740 2.740 2.800 2.700 2.750 166,250 455,118 2.7376 2.534 2.534 2.590 2.497 2.543 179,753 2.5319 -0.36%
2016-07-22 0 2.750 2.720 2.800 2.690 2.750 124,410 337,846 2.7156 2.543 2.516 2.590 2.488 2.543 134,515 2.5116 1.85%
2016-07-21 0 2.700 2.700 2.720 2.670 2.710 61,240 165,613 2.7043 2.497 2.497 2.516 2.469 2.506 66,214 2.5012 0.75%
2016-07-20 0 2.680 2.610 2.690 2.600 2.690 27,916 73,957 2.6493 2.479 2.414 2.488 2.405 2.488 30,183 2.4503 -0.37%
2016-07-19 0 2.690 2.670 2.710 2.690 2.690 18,264 49,098 2.6882 2.488 2.469 2.506 2.488 2.488 19,747 2.4863 1.13%
2016-07-18 0 2.660 2.650 2.700 2.660 2.660 3,650 9,659 2.6463 2.460 2.451 2.497 2.460 2.460 3,946 2.4475 -0.37%
2016-07-15 0 2.670 2.660 2.710 2.670 2.670 10,000 26,700 2.6700 2.469 2.460 2.506 2.469 2.469 10,812 2.4694 0.75%
2016-07-14 0 2.650 2.650 2.700 2.650 2.670 64,250 171,380 2.6674 2.451 2.451 2.497 2.451 2.469 69,469 2.4670 0.00%
2016-07-13 0 2.650 2.610 2.710 - - 0 0 - 2.451 2.414 2.506 - - 0 - 0.00%
2016-07-12 0 2.650 2.610 2.710 2.570 2.650 26,250 68,992 2.6283 2.451 2.414 2.506 2.377 2.451 28,382 2.4308 -0.38%
2016-07-11 0 2.660 2.620 2.660 2.600 2.660 22,000 57,920 2.6327 2.460 2.423 2.460 2.405 2.460 23,787 2.4350 1.92%
2016-07-08 0 2.610 2.610 2.650 2.590 2.660 235,146 622,936 2.6491 2.414 2.414 2.451 2.395 2.460 254,245 2.4501 -2.61%
2016-07-07 0 2.680 2.650 2.680 - - 0 0 - 2.479 2.451 2.479 - - 0 - 0.00%
2016-07-06 0 2.680 2.640 2.680 2.660 2.720 42,000 113,840 2.7105 2.479 2.442 2.479 2.460 2.516 45,411 2.5069 0.75%
2016-07-05 0 2.660 2.200 2.660 - - 0 0 - 2.460 2.035 2.460 - - 0 - -0.75%
2016-07-04 0 2.680 2.680 2.720 2.660 2.660 3,815 9,989 2.6183 2.479 2.479 2.516 2.460 2.460 4,125 2.4217 0.00%
2016-06-30 0 2.680 2.680 2.720 2.650 2.650 3,654 9,600 2.6273 2.479 2.479 2.516 2.451 2.451 3,951 2.4299 -1.47%
2016-06-29 0 2.720 2.650 2.720 2.710 2.720 86,000 233,720 2.7177 2.516 2.451 2.516 2.506 2.516 92,985 2.5135 0.00%
2016-06-28 0 2.720 2.670 2.720 2.670 2.720 52,000 140,620 2.7042 2.516 2.469 2.516 2.469 2.516 56,224 2.5011 1.49%
2016-06-27 1 - - - - - 0 0 - 2.479 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 2.479 - - - - 0 - 0.00%
2016-06-23 0 2.680 2.670 2.680 2.660 2.680 10,179 27,132 2.6655 2.479 2.469 2.479 2.460 2.479 11,006 2.4653 0.68%
2016-06-22 0 2.710 2.710 2.720 - - 0 0 - 2.462 2.462 2.471 - - 0 - 0.74%
2016-06-21 0 2.690 2.690 2.720 - - 0 0 - 2.444 2.444 2.471 - - 0 - 0.75%
2016-06-20 0 2.670 2.670 2.720 - - 0 0 - 2.426 2.426 2.471 - - 0 - 0.00%
2016-06-17 0 2.670 2.670 2.680 2.650 2.670 60,000 159,660 2.6610 2.426 2.426 2.435 2.408 2.426 66,043 2.4175 0.00%
2016-06-16 0 2.670 2.620 2.680 2.650 2.670 12,000 32,000 2.6667 2.426 2.380 2.435 2.408 2.426 13,209 2.4227 0.38%
2016-06-15 0 2.660 2.660 2.700 2.640 2.690 14,046 37,559 2.6740 2.417 2.417 2.453 2.398 2.444 15,461 2.4293 -2.21%
2016-06-14 0 2.720 2.650 2.750 - - 0 0 - 2.471 2.408 2.498 - - 0 - 0.00%
2016-06-13 0 2.720 2.690 2.800 2.600 2.720 15,550 40,848 2.6269 2.471 2.444 2.544 2.362 2.471 17,116 2.3865 0.37%
2016-06-10 0 2.710 2.660 2.720 - - 0 0 - 2.462 2.417 2.471 - - 0 - 0.00%
2016-06-08 0 2.710 2.670 2.720 2.670 2.710 30,739 82,511 2.6842 2.462 2.426 2.471 2.426 2.462 33,835 2.4386 0.00%
2016-06-07 0 2.710 2.710 2.760 2.680 2.760 56,950 153,676 2.6984 2.462 2.462 2.507 2.435 2.507 62,686 2.4515 0.74%
2016-06-06 0 2.690 2.620 2.740 - - 0 0 - 2.444 2.380 2.489 - - 0 - 0.00%
2016-06-03 0 2.690 2.640 2.710 2.690 2.690 75,171 202,171 2.6895 2.444 2.398 2.462 2.444 2.444 82,742 2.4434 0.37%
2016-06-02 0 2.680 2.680 2.690 2.630 2.680 63,726 169,998 2.6676 2.435 2.435 2.444 2.389 2.435 70,144 2.4235 2.29%
2016-06-01 0 2.620 2.620 2.680 2.620 2.650 749,743 1,980,442 2.6415 2.380 2.380 2.435 2.380 2.408 825,256 2.3998 -0.38%
2016-05-31 0 2.630 2.630 2.640 - - 0 0 - 2.389 2.389 2.398 - - 0 - 0.00%
2016-05-30 0 2.630 2.630 2.640 2.610 2.630 74,099 193,853 2.6161 2.389 2.389 2.398 2.371 2.389 81,562 2.3768 0.77%
2016-05-27 0 2.610 2.610 2.620 2.600 2.610 94,914 246,647 2.5986 2.371 2.371 2.380 2.362 2.371 104,474 2.3609 -0.38%
2016-05-26 0 2.620 2.620 2.630 2.590 2.620 17,300 45,128 2.6086 2.380 2.380 2.389 2.353 2.380 19,042 2.3699 0.77%
2016-05-25 0 2.600 2.590 2.610 - - 0 0 - 2.362 2.353 2.371 - - 0 - 0.00%
2016-05-24 0 2.600 2.590 2.630 - - 0 0 - 2.362 2.353 2.389 - - 0 - 0.00%
2016-05-23 0 2.600 2.580 2.600 2.600 2.600 8,000 20,800 2.6000 2.362 2.344 2.362 2.362 2.362 8,806 2.3621 0.00%
2016-05-20 0 2.600 2.600 2.680 2.600 2.600 10,000 26,000 2.6000 2.362 2.362 2.435 2.362 2.362 11,007 2.3621 0.00%
2016-05-19 0 2.600 2.570 2.600 2.600 2.600 8,906 23,092 2.5929 2.362 2.335 2.362 2.362 2.362 9,803 2.3556 0.00%
2016-05-18 0 2.600 2.590 2.620 2.570 2.600 327,327 847,396 2.5888 2.362 2.353 2.380 2.335 2.362 360,295 2.3520 0.00%
2016-05-17 0 2.600 2.590 2.620 - - 0 0 - 2.362 2.353 2.380 - - 0 - 0.00%
2016-05-16 0 2.600 2.600 2.620 2.590 2.600 206,000 534,980 2.5970 2.362 2.362 2.380 2.353 2.362 226,748 2.3594 0.00%
2016-05-13 0 2.600 2.600 2.670 2.580 2.590 225,485 582,410 2.5829 2.362 2.362 2.426 2.344 2.353 248,196 2.3466 0.00%
2016-05-12 0 2.600 2.600 2.650 2.580 2.580 2,825 7,288 2.5798 2.362 2.362 2.408 2.344 2.344 3,110 2.3438 -1.14%
2016-05-11 0 2.630 2.550 2.790 - - 0 0 - 2.389 2.317 2.535 - - 0 - 0.00%
2016-05-10 0 2.630 2.630 2.790 2.600 2.600 50,132 130,340 2.5999 2.389 2.389 2.535 2.362 2.362 55,181 2.3620 0.00%
2016-05-09 0 2.630 2.630 2.790 2.600 2.650 107,775 280,726 2.6047 2.389 2.389 2.535 2.362 2.408 118,630 2.3664 1.15%
2016-05-06 0 2.600 2.600 2.650 2.600 2.600 27,650 71,807 2.5970 2.362 2.362 2.408 2.362 2.362 30,435 2.3594 0.00%
2016-05-05 0 2.600 2.600 2.700 - - 0 0 - 2.362 2.362 2.453 - - 0 - 0.00%
2016-05-04 0 2.600 2.550 2.620 - - 0 0 - 2.362 2.317 2.380 - - 0 - 0.00%
2016-05-03 0 2.600 2.600 2.620 2.600 2.600 24,000 62,400 2.6000 2.362 2.362 2.380 2.362 2.362 26,417 2.3621 0.00%
2016-04-29 0 2.600 2.580 2.600 2.580 2.620 32,000 82,840 2.5888 2.362 2.344 2.362 2.344 2.380 35,223 2.3519 0.00%
2016-04-28 0 2.600 2.500 2.610 2.590 2.600 15,650 40,461 2.5854 2.362 2.271 2.371 2.353 2.362 17,226 2.3488 0.00%
2016-04-27 0 2.600 2.550 2.610 2.600 2.600 6,000 15,600 2.6000 2.362 2.317 2.371 2.362 2.362 6,604 2.3621 -0.38%
2016-04-26 0 2.610 2.600 2.700 2.550 2.610 187,670 486,515 2.5924 2.371 2.362 2.453 2.317 2.371 206,572 2.3552 0.38%
2016-04-25 0 2.600 2.600 2.680 2.600 2.620 174,660 454,343 2.6013 2.362 2.362 2.435 2.362 2.380 192,252 2.3633 0.00%
2016-04-22 0 2.600 2.560 2.600 2.550 2.600 102,000 263,220 2.5806 2.362 2.326 2.362 2.317 2.362 112,273 2.3445 1.17%
2016-04-21 0 2.570 2.560 2.590 2.560 2.600 98,600 255,100 2.5872 2.335 2.326 2.353 2.326 2.362 108,531 2.3505 1.58%
2016-04-20 0 2.530 2.530 2.570 2.530 2.560 17,866 45,264 2.5335 2.298 2.298 2.335 2.298 2.326 19,665 2.3017 0.40%
2016-04-19 0 2.520 2.510 2.600 2.500 2.520 208,125 521,332 2.5049 2.289 2.280 2.362 2.271 2.289 229,087 2.2757 0.40%
2016-04-18 0 2.510 2.510 2.590 2.510 2.510 146,000 366,460 2.5100 2.280 2.280 2.353 2.280 2.280 160,705 2.2803 -0.79%
2016-04-15 0 2.530 2.510 2.540 2.510 2.530 13,650 34,412 2.5210 2.298 2.280 2.308 2.280 2.298 15,025 2.2903 0.00%
2016-04-14 0 2.530 2.510 2.530 2.510 2.540 10,000 25,220 2.5220 2.298 2.280 2.298 2.280 2.308 11,007 2.2912 1.20%
2016-04-13 0 2.500 2.500 2.530 2.500 2.500 28,000 70,000 2.5000 2.271 2.271 2.298 2.271 2.271 30,820 2.2712 0.00%
2016-04-12 0 2.500 2.490 2.540 2.500 2.500 6,744 16,785 2.4889 2.271 2.262 2.308 2.271 2.271 7,423 2.2611 0.00%
2016-04-11 0 2.500 2.480 2.500 2.450 2.500 24,660 60,897 2.4695 2.271 2.253 2.271 2.226 2.271 27,144 2.2435 2.46%
2016-04-08 0 2.440 2.440 2.570 - - 0 0 - 2.217 2.217 2.335 - - 0 - 0.00%
2016-04-07 0 2.440 2.440 2.520 - - 0 0 - 2.217 2.217 2.289 - - 0 - 0.00%
2016-04-06 0 2.440 2.440 2.500 2.440 2.440 13,000 31,680 2.4369 2.217 2.217 2.271 2.217 2.217 14,309 2.2139 0.00%
2016-04-05 0 2.440 2.440 2.450 2.440 2.450 17,998 43,895 2.4389 2.217 2.217 2.226 2.217 2.226 19,811 2.2157 0.00%
2016-04-01 0 2.440 2.440 2.450 2.440 2.450 400,000 976,260 2.4407 2.217 2.217 2.226 2.217 2.226 440,287 2.2173 2.52%
2016-03-31 0 2.380 2.380 2.440 2.360 2.400 22,000 52,400 2.3818 2.162 2.162 2.217 2.144 2.180 24,216 2.1639 0.85%
2016-03-30 0 2.360 2.360 2.480 - - 0 0 - 2.144 2.144 2.253 - - 0 - 2.61%
2016-03-29 0 2.300 2.300 2.450 2.280 2.280 30,000 68,400 2.2800 2.090 2.090 2.226 2.071 2.071 33,022 2.0714 -2.13%
2016-03-24 0 2.350 2.260 2.520 - - 1,320 2,930 2.2197 2.135 2.053 2.289 - - 1,453 2.0166 0.00%
2016-03-23 0 2.350 2.350 2.530 2.300 2.300 10,000 23,000 2.3000 2.135 2.135 2.298 2.090 2.090 11,007 2.0895 1.29%
2016-03-22 0 2.320 2.320 2.400 - - 0 0 - 2.108 2.108 2.180 - - 0 - 0.87%
2016-03-21 0 2.300 2.300 2.530 2.270 2.300 2,881,695 6,627,693 2.2999 2.090 2.090 2.298 2.062 2.090 3,171,935 2.0895 0.00%
2016-03-18 0 2.300 2.260 2.300 2.250 2.300 11,650 26,530 2.2773 2.090 2.053 2.090 2.044 2.090 12,823 2.0689 0.00%
2016-03-17 0 2.300 2.250 2.300 - - 0 0 - 2.090 2.044 2.090 - - 0 - 0.00%
2016-03-16 0 2.300 2.250 2.300 2.290 2.300 70,297 161,628 2.2992 2.090 2.044 2.090 2.080 2.090 77,377 2.0888 -2.13%
2016-03-15 0 2.350 2.260 2.390 - - 0 0 - 2.135 2.053 2.171 - - 0 - 0.00%
2016-03-14 0 2.350 2.350 2.420 2.300 2.480 30,000 71,100 2.3700 2.135 2.135 2.199 2.090 2.253 33,022 2.1531 -4.08%
2016-03-11 0 2.450 2.410 2.450 2.430 2.450 94,013 230,290 2.4496 2.226 2.189 2.226 2.208 2.226 103,482 2.2254 0.82%
2016-03-10 0 2.430 2.420 2.430 2.420 2.450 114,000 277,220 2.4318 2.208 2.199 2.208 2.199 2.226 125,482 2.2092 0.41%
2016-03-09 0 2.420 2.420 2.500 2.370 2.410 227,250 544,712 2.3970 2.199 2.199 2.271 2.153 2.189 250,138 2.1776 2.54%
2016-03-08 0 2.360 2.360 2.510 - - 0 0 - 2.144 2.144 2.280 - - 0 - 0.43%
2016-03-07 0 2.350 2.350 2.400 2.350 2.360 43,775 102,882 2.3502 2.135 2.135 2.180 2.135 2.144 48,184 2.1352 -2.08%
2016-03-04 0 2.400 2.360 2.450 2.300 2.400 31,478 74,167 2.3562 2.180 2.144 2.226 2.090 2.180 34,648 2.1406 3.45%
2016-03-03 0 2.320 2.320 2.520 - - 0 0 - 2.108 2.108 2.289 - - 0 - 0.87%
2016-03-02 0 2.300 2.300 2.450 - - 0 0 - 2.090 2.090 2.226 - - 0 - 0.00%
2016-03-01 0 2.300 2.250 2.320 2.170 2.300 164,150 362,875 2.2106 2.090 2.044 2.108 1.971 2.090 180,683 2.0084 -0.86%
2016-02-29 0 2.320 2.170 2.480 - - 0 0 - 2.108 1.971 2.253 - - 0 - 0.00%
2016-02-26 0 2.320 2.180 2.420 2.320 2.320 20,000 46,400 2.3200 2.108 1.981 2.199 2.108 2.108 22,014 2.1077 0.00%
2016-02-25 0 2.320 2.170 2.400 2.320 2.320 2,000 4,640 2.3200 2.108 1.971 2.180 2.108 2.108 2,201 2.1077 -0.43%
2016-02-24 0 2.330 2.300 2.390 2.330 2.330 2,000 4,660 2.3300 2.117 2.090 2.171 2.117 2.117 2,201 2.1168 -0.43%
2016-02-23 0 2.340 2.180 2.530 - - 0 0 - 2.126 1.981 2.298 - - 0 - 0.00%
2016-02-22 0 2.340 2.190 2.520 - - 0 0 - 2.126 1.990 2.289 - - 0 - 0.00%
2016-02-19 0 2.340 2.190 2.490 - - 0 0 - 2.126 1.990 2.262 - - 0 - 0.00%
2016-02-18 0 2.340 2.180 2.350 2.180 2.340 24,000 52,740 2.1975 2.126 1.981 2.135 1.981 2.126 26,417 1.9964 6.85%
2016-02-17 0 2.190 2.160 2.270 2.190 2.190 16,000 35,040 2.1900 1.990 1.962 2.062 1.990 1.990 17,611 1.9896 0.00%
2016-02-16 0 2.190 2.190 2.220 2.160 2.270 33,470 73,107 2.1843 1.990 1.990 2.017 1.962 2.062 36,841 1.9844 0.92%
2016-02-15 0 2.170 2.170 2.190 2.140 2.170 154,000 331,980 2.1557 1.971 1.971 1.990 1.944 1.971 169,511 1.9585 0.46%
2016-02-12 0 2.160 2.160 2.170 2.160 2.180 816,000 1,772,760 2.1725 1.962 1.962 1.971 1.962 1.981 898,186 1.9737 -1.82%
2016-02-11 0 2.200 2.180 2.200 2.170 2.290 770,000 1,722,980 2.2376 1.999 1.981 1.999 1.971 2.080 847,553 2.0329 -5.17%
2016-02-05 0 2.320 2.310 2.320 2.310 2.370 120,963 281,256 2.3251 2.108 2.099 2.108 2.099 2.153 133,146 2.1124 -1.28%
2016-02-04 0 2.350 2.350 2.360 2.330 2.400 822,000 1,951,240 2.3738 2.135 2.135 2.144 2.117 2.180 904,791 2.1566 -4.08%
2016-02-03 0 2.450 2.410 2.500 2.450 2.450 268,000 656,600 2.4500 2.226 2.189 2.271 2.226 2.226 294,993 2.2258 -2.00%
2016-02-02 0 2.500 2.460 2.510 2.500 2.500 4,000 10,000 2.5000 2.271 2.235 2.280 2.271 2.271 4,403 2.2712 0.81%
2016-02-01 0 2.480 2.480 2.610 2.410 2.460 15,650 38,250 2.4441 2.253 2.253 2.371 2.189 2.235 17,226 2.2204 1.22%
2016-01-29 0 2.450 2.400 2.520 2.390 2.460 800,019 1,927,184 2.4089 2.226 2.180 2.289 2.171 2.235 880,596 2.1885 1.24%
2016-01-28 0 2.420 2.410 2.610 2.420 2.420 10,000 24,200 2.4200 2.199 2.189 2.371 2.199 2.199 11,007 2.1986 -1.22%
2016-01-27 0 2.450 2.410 2.470 - - 0 0 - 2.226 2.189 2.244 - - 0 - 0.00%
2016-01-26 0 2.450 2.420 2.480 2.450 2.450 28,000 68,600 2.4500 2.226 2.199 2.253 2.226 2.226 30,820 2.2258 0.00%
2016-01-25 0 2.450 2.450 2.480 2.410 2.450 66,000 161,100 2.4409 2.226 2.226 2.253 2.189 2.226 72,647 2.2176 0.00%
2016-01-22 0 2.450 2.430 2.450 2.450 2.460 16,019 39,345 2.4561 2.226 2.208 2.226 2.226 2.235 17,632 2.2314 -1.21%
2016-01-21 0 2.480 2.410 2.570 - - 495 1,168 2.3596 2.253 2.189 2.335 - - 545 2.1437 0.00%
2016-01-20 0 2.480 2.450 2.580 2.480 2.480 120,000 297,600 2.4800 2.253 2.226 2.344 2.253 2.253 132,086 2.2531 -0.80%
2016-01-19 0 2.500 2.500 2.510 2.490 2.500 7,320 18,200 2.4863 2.271 2.271 2.280 2.262 2.271 8,057 2.2588 0.00%
2016-01-18 0 2.500 2.480 2.500 2.480 2.520 304,000 757,720 2.4925 2.271 2.253 2.271 2.253 2.289 334,618 2.2644 -0.79%
2016-01-15 0 2.520 2.520 2.530 2.520 2.530 202,000 509,500 2.5223 2.289 2.289 2.298 2.289 2.298 222,345 2.2915 -0.40%
2016-01-14 0 2.530 2.520 2.560 2.530 2.550 40,950 103,556 2.5288 2.298 2.289 2.326 2.298 2.317 45,074 2.2974 0.00%
2016-01-13 0 2.530 2.530 2.560 2.520 2.530 46,360 116,972 2.5231 2.298 2.298 2.326 2.289 2.298 51,029 2.2923 0.40%
2016-01-12 0 2.520 2.510 2.600 2.510 2.520 100,506 252,274 2.5100 2.289 2.280 2.362 2.280 2.289 110,629 2.2804 0.40%
2016-01-11 0 2.510 2.510 2.590 2.500 2.530 33,575 84,198 2.5078 2.280 2.280 2.353 2.271 2.298 36,957 2.2783 -1.95%
2016-01-08 0 2.560 2.560 2.660 2.540 2.540 8,000 20,320 2.5400 2.326 2.326 2.417 2.308 2.308 8,806 2.3076 -4.12%
2016-01-07 0 2.670 2.560 2.670 - - 0 0 - 2.426 2.326 2.426 - - 0 - -0.74%
2016-01-06 0 2.690 2.670 2.730 - - 0 0 - 2.444 2.426 2.480 - - 0 - 0.00%
2016-01-05 0 2.690 2.650 2.750 2.650 2.690 9,287 24,786 2.6689 2.444 2.408 2.498 2.408 2.444 10,222 2.4247 0.00%
2016-01-04 0 2.690 2.690 2.730 2.690 2.720 42,000 113,200 2.6952 2.444 2.444 2.480 2.444 2.471 46,230 2.4486 -2.54%
2015-12-31 0 2.760 2.700 2.770 - - 0 0 - 2.507 2.453 2.517 - - 0 - 0.00%
2015-12-30 0 2.760 2.700 2.760 2.700 2.760 56,890 154,096 2.7087 2.507 2.453 2.507 2.453 2.507 62,620 2.4608 2.22%
2015-12-29 0 2.700 2.700 2.750 2.700 2.700 10,250 27,665 2.6990 2.453 2.453 2.498 2.453 2.453 11,282 2.4521 -2.53%
2015-12-28 0 2.770 2.760 2.770 2.720 2.770 60,000 164,720 2.7453 2.517 2.507 2.517 2.471 2.517 66,043 2.4941 1.84%
2015-12-24 0 2.720 2.690 2.750 2.720 2.720 5,465 14,587 2.6692 2.471 2.444 2.498 2.471 2.471 6,015 2.4249 0.00%
2015-12-23 0 2.720 2.700 2.720 2.720 2.720 4,000 10,880 2.7200 2.471 2.453 2.471 2.471 2.471 4,403 2.4711 0.37%
2015-12-22 0 2.710 2.690 2.710 2.690 2.710 24,615 66,275 2.6925 2.462 2.444 2.462 2.444 2.462 27,094 2.4461 0.74%
2015-12-21 0 2.690 2.690 2.700 2.690 2.690 56,281 151,195 2.6864 2.444 2.444 2.453 2.444 2.444 61,950 2.4406 0.00%
2015-12-18 0 2.690 2.690 2.720 2.680 2.690 116,000 311,100 2.6819 2.444 2.444 2.471 2.435 2.444 127,683 2.4365 0.37%
2015-12-17 0 2.680 2.680 2.700 - - 495 1,306 2.6384 2.435 2.435 2.453 - - 545 2.3970 0.00%
2015-12-16 0 2.680 2.680 2.720 2.660 2.730 1,652,000 4,426,290 2.6794 2.435 2.435 2.471 2.417 2.480 1,818,387 2.4342 0.00%
2015-12-15 0 2.680 2.680 2.690 2.680 2.680 14,000 37,520 2.6800 2.435 2.435 2.444 2.435 2.435 15,410 2.4348 0.00%
2015-12-14 0 2.680 2.680 2.690 2.680 2.690 191,464 513,110 2.6799 2.435 2.435 2.444 2.435 2.444 210,748 2.4347 -0.37%
2015-12-11 0 2.690 2.690 2.700 2.680 2.690 608,444 1,636,027 2.6889 2.444 2.444 2.453 2.435 2.444 669,726 2.4428 0.37%
2015-12-10 0 2.680 2.680 2.690 2.680 2.690 213,300 573,692 2.6896 2.435 2.435 2.444 2.435 2.444 234,783 2.4435 -0.37%
2015-12-09 0 2.690 2.690 2.710 2.690 2.690 30,693 82,529 2.6889 2.444 2.444 2.462 2.444 2.444 33,784 2.4428 0.37%
2015-12-08 0 2.680 2.680 2.690 2.680 2.680 39,290 105,232 2.6783 2.435 2.435 2.444 2.435 2.435 43,247 2.4333 -0.37%
2015-12-07 0 2.690 2.680 2.690 - - 1,300 3,419 2.6300 2.444 2.435 2.444 - - 1,431 2.3893 0.00%
2015-12-04 0 2.690 2.690 2.720 2.680 2.690 58,846 157,701 2.6799 2.444 2.444 2.471 2.435 2.444 64,773 2.4347 0.00%
2015-12-03 0 2.690 2.680 2.720 - - 330 867 2.6273 2.444 2.435 2.471 - - 363 2.3869 0.00%
2015-12-02 0 2.690 2.690 2.720 2.670 2.690 424,000 1,138,700 2.6856 2.444 2.444 2.471 2.426 2.444 466,705 2.4399 0.00%
2015-12-01 0 2.690 2.690 2.720 2.690 2.720 42,000 113,400 2.7000 2.444 2.444 2.471 2.444 2.471 46,230 2.4529 -0.74%
2015-11-30 0 2.710 2.710 2.720 2.710 2.710 22,000 59,620 2.7100 2.462 2.462 2.471 2.462 2.462 24,216 2.4620 0.00%
2015-11-27 0 2.710 2.710 2.720 2.710 2.720 300,000 815,980 2.7199 2.462 2.462 2.471 2.462 2.471 330,216 2.4711 -0.37%
2015-11-26 0 2.720 2.720 2.750 2.720 2.720 4,125 11,135 2.6994 2.471 2.471 2.498 2.471 2.471 4,540 2.4524 0.00%
2015-11-25 0 2.720 2.720 2.740 - - 0 0 - 2.471 2.471 2.489 - - 0 - 0.00%
2015-11-24 0 2.720 2.720 2.740 2.720 2.720 62,000 168,640 2.7200 2.471 2.471 2.489 2.471 2.471 68,245 2.4711 -0.37%
2015-11-23 0 2.730 2.730 2.750 - - 0 0 - 2.480 2.480 2.498 - - 0 - 0.37%
2015-11-20 0 2.720 2.720 2.800 2.720 2.730 706,000 1,920,520 2.7203 2.471 2.471 2.544 2.471 2.480 777,107 2.4714 0.00%
2015-11-19 0 2.720 2.720 2.750 2.710 2.730 244,813 665,818 2.7197 2.471 2.471 2.498 2.462 2.480 269,470 2.4708 0.00%
2015-11-18 0 2.720 2.720 2.740 2.720 2.720 53,161 144,551 2.7191 2.471 2.471 2.489 2.471 2.471 58,515 2.4703 0.00%
2015-11-17 0 2.720 2.720 2.760 2.720 2.750 90,132 245,455 2.7233 2.471 2.471 2.507 2.471 2.498 99,210 2.4741 0.00%
2015-11-16 0 2.720 2.720 2.740 2.710 2.720 204,825 555,679 2.7129 2.471 2.471 2.489 2.462 2.471 225,455 2.4647 0.00%
2015-11-13 0 2.720 2.720 2.740 2.700 2.760 52,990 144,043 2.7183 2.471 2.471 2.489 2.453 2.507 58,327 2.4696 1.12%
2015-11-12 0 2.690 2.690 2.700 2.690 2.710 259,000 698,530 2.6970 2.444 2.444 2.453 2.444 2.462 285,086 2.4502 0.00%
2015-11-11 0 2.690 2.690 2.770 2.680 2.720 149,876 403,824 2.6944 2.444 2.444 2.517 2.435 2.471 164,971 2.4478 0.37%
2015-11-10 0 2.680 2.680 2.690 2.680 2.680 236,000 632,480 2.6800 2.435 2.435 2.444 2.435 2.435 259,770 2.4348 0.37%
2015-11-09 0 2.670 2.670 2.690 2.660 2.680 258,475 692,084 2.6776 2.426 2.426 2.444 2.417 2.435 284,508 2.4326 0.38%
2015-11-06 0 2.660 2.660 2.670 2.660 2.690 56,000 149,760 2.6743 2.417 2.417 2.426 2.417 2.444 61,640 2.4296 0.00%
2015-11-05 0 2.660 2.660 2.690 2.660 2.680 98,475 262,629 2.6670 2.417 2.417 2.444 2.417 2.435 108,393 2.4229 0.00%
2015-11-04 0 2.660 2.660 2.700 2.660 2.690 89,491 239,828 2.6799 2.417 2.417 2.453 2.417 2.444 98,504 2.4347 0.00%
2015-11-03 0 2.660 2.660 2.690 2.640 2.670 321,300 854,753 2.6603 2.417 2.417 2.444 2.398 2.426 353,661 2.4169 0.38%
2015-11-02 0 2.650 2.640 2.670 2.630 2.660 699,793 1,850,473 2.6443 2.408 2.398 2.426 2.389 2.417 770,275 2.4024 0.00%
2015-10-30 0 2.650 2.650 2.660 - - 0 0 - 2.408 2.408 2.417 - - 0 - 0.00%
2015-10-29 0 2.650 2.650 2.660 2.650 2.660 87,483 231,886 2.6506 2.408 2.408 2.417 2.408 2.417 96,294 2.4081 -0.38%
2015-10-28 0 2.660 2.660 2.670 2.650 2.660 49,589 131,570 2.6532 2.417 2.417 2.426 2.408 2.417 54,584 2.4104 0.38%
2015-10-27 0 2.650 2.650 2.660 2.640 2.650 307,716 814,921 2.6483 2.408 2.408 2.417 2.398 2.408 338,709 2.4060 0.00%
2015-10-26 0 2.650 2.650 2.680 2.640 2.650 284,000 752,540 2.6498 2.408 2.408 2.435 2.398 2.408 312,604 2.4073 0.38%
2015-10-23 0 2.640 2.640 2.660 2.620 2.650 300,105 789,530 2.6308 2.398 2.398 2.417 2.380 2.408 330,331 2.3901 0.00%
2015-10-22 0 2.640 2.630 2.670 2.600 2.670 314,000 830,220 2.6440 2.398 2.389 2.426 2.362 2.426 345,626 2.4021 -0.75%
2015-10-20 0 2.660 2.660 2.690 2.620 2.700 562,378 1,491,928 2.6529 2.417 2.417 2.444 2.380 2.453 619,020 2.4101 1.53%
2015-10-19 0 2.620 2.600 2.670 2.600 2.640 290,000 762,620 2.6297 2.380 2.362 2.426 2.362 2.398 319,208 2.3891 -0.76%
2015-10-16 0 2.640 2.640 2.700 2.640 2.660 337,000 890,540 2.6426 2.398 2.398 2.453 2.398 2.417 370,942 2.4008 -0.75%
2015-10-15 0 2.660 2.660 2.720 2.640 2.700 509,650 1,371,869 2.6918 2.417 2.417 2.471 2.398 2.453 560,981 2.4455 -1.85%
2015-10-14 0 2.710 2.710 2.730 2.700 2.740 356,000 974,020 2.7360 2.462 2.462 2.480 2.453 2.489 391,856 2.4857 -1.09%
2015-10-13 0 2.740 2.740 2.760 2.740 2.750 77,819 213,533 2.7440 2.489 2.489 2.507 2.489 2.498 85,657 2.4929 0.00%
2015-10-12 0 2.740 2.740 2.750 2.740 2.740 102,125 279,624 2.7381 2.489 2.489 2.498 2.489 2.489 112,411 2.4875 0.00%
2015-10-09 0 2.740 2.740 2.770 2.740 2.750 102,000 279,620 2.7414 2.489 2.489 2.517 2.489 2.498 112,273 2.4905 0.00%
2015-10-08 0 2.740 2.740 2.760 2.740 2.770 7,001 19,269 2.7523 2.489 2.489 2.507 2.489 2.517 7,706 2.5005 -1.08%
2015-10-07 0 2.770 2.760 2.770 2.760 2.770 77,615 214,195 2.7597 2.517 2.507 2.517 2.507 2.517 85,432 2.5072 0.36%
2015-10-06 0 2.760 2.760 2.770 2.750 2.760 201,757 556,446 2.7580 2.507 2.507 2.517 2.498 2.507 222,078 2.5056 0.36%
2015-10-05 0 2.750 2.750 2.780 2.750 2.780 95,300 262,700 2.7566 2.498 2.498 2.526 2.498 2.526 104,898 2.5043 -0.36%
2015-10-02 0 2.760 2.760 2.770 2.760 2.770 100,000 276,060 2.7606 2.507 2.507 2.517 2.507 2.517 110,072 2.5080 -0.36%
2015-09-30 0 2.770 2.760 2.780 2.770 2.770 69,860 193,409 2.7685 2.517 2.507 2.526 2.517 2.517 76,896 2.5152 1.09%
2015-09-29 0 2.740 2.740 2.750 2.640 2.750 655,650 1,795,355 2.7383 2.489 2.489 2.498 2.398 2.498 721,686 2.4877 -0.36%
2015-09-25 0 2.750 2.750 2.760 2.740 2.760 223,069 613,580 2.7506 2.498 2.498 2.507 2.489 2.507 245,536 2.4989 0.00%
2015-09-24 0 2.750 2.750 2.760 2.710 2.750 124,600 341,420 2.7401 2.498 2.498 2.507 2.462 2.498 137,150 2.4894 1.10%
2015-09-23 0 2.720 2.710 2.750 2.700 2.720 174,942 474,842 2.7143 2.471 2.462 2.498 2.453 2.471 192,562 2.4659 0.37%
2015-09-22 0 2.710 2.710 2.720 2.650 2.700 251,650 670,076 2.6627 2.462 2.462 2.471 2.408 2.453 276,996 2.4191 3.04%
2015-09-21 0 2.630 2.630 2.650 2.630 2.640 31,900 83,843 2.6283 2.389 2.389 2.408 2.389 2.398 35,113 2.3878 0.38%
2015-09-18 0 2.620 2.610 2.620 2.580 2.630 1,192,201 3,092,590 2.5940 2.380 2.371 2.380 2.344 2.389 1,312,278 2.3567 1.95%
2015-09-17 0 2.570 2.570 2.590 2.450 2.580 1,349,425 3,423,922 2.5373 2.335 2.335 2.353 2.226 2.344 1,485,337 2.3051 0.00%
2015-09-16 0 2.570 2.570 2.580 2.570 2.570 126,800 325,560 2.5675 2.335 2.335 2.344 2.335 2.335 139,571 2.3326 1.58%
2015-09-15 0 2.530 2.530 2.540 2.530 2.530 10,000 25,300 2.5300 2.298 2.298 2.308 2.298 2.298 11,007 2.2985 0.00%
2015-09-14 0 2.530 2.360 2.530 2.530 2.530 66,726 168,780 2.5294 2.298 2.144 2.298 2.298 2.298 73,447 2.2980 0.00%
2015-09-11 0 2.530 2.530 2.550 2.510 2.550 81,300 205,690 2.5300 2.298 2.298 2.317 2.280 2.317 89,488 2.2985 1.20%
2015-09-10 0 2.500 2.480 2.510 2.470 2.520 49,749 122,829 2.4690 2.271 2.253 2.280 2.244 2.289 54,760 2.2431 0.81%
2015-09-09 0 2.480 2.480 2.530 2.440 2.480 33,680 82,909 2.4617 2.253 2.253 2.298 2.217 2.253 37,072 2.2364 2.48%
2015-09-08 0 2.420 2.400 2.450 2.360 2.420 10,000 23,960 2.3960 2.199 2.180 2.226 2.144 2.199 11,007 2.1768 2.11%
2015-09-07 0 2.370 2.370 2.460 2.360 2.370 155,900 367,980 2.3604 2.153 2.153 2.235 2.144 2.153 171,602 2.1444 -2.07%
2015-09-04 0 2.420 2.370 2.420 2.330 2.420 254,500 603,490 2.3713 2.199 2.153 2.199 2.117 2.199 280,133 2.1543 3.86%
2015-09-02 0 2.330 2.320 2.390 2.320 2.350 129,650 301,915 2.3287 2.117 2.108 2.171 2.108 2.135 142,708 2.1156 -2.92%
2015-09-01 0 2.400 2.350 2.400 - - 825 1,856 2.2497 2.180 2.135 2.180 - - 908 2.0438 -3.23%
2015-08-31 0 2.480 2.470 2.480 - - 495 1,197 2.4182 2.253 2.244 2.253 - - 545 2.1969 -0.80%
2015-08-28 0 2.500 2.500 2.520 2.490 2.530 34,950 87,307 2.4981 2.271 2.271 2.289 2.262 2.298 38,470 2.2695 2.04%
2015-08-27 0 2.450 2.440 2.470 2.440 2.450 302,159 737,251 2.4399 2.226 2.217 2.244 2.217 2.226 332,592 2.2167 2.08%
2015-08-26 0 2.400 2.340 2.400 2.340 2.400 78,009 185,180 2.3738 2.180 2.126 2.180 2.126 2.180 85,866 2.1566 1.69%
2015-08-25 0 2.360 2.320 2.370 2.310 2.370 94,968 220,278 2.3195 2.144 2.108 2.153 2.099 2.153 104,533 2.1073 -1.67%
2015-08-24 0 2.400 2.380 2.400 2.360 2.440 1,548,969 3,688,413 2.3812 2.180 2.162 2.180 2.144 2.217 1,704,979 2.1633 -2.44%
2015-08-21 0 2.460 2.430 2.460 2.440 2.500 374,000 919,320 2.4581 2.235 2.208 2.235 2.217 2.271 411,669 2.2332 -0.81%
2015-08-20 0 2.480 2.460 2.480 2.450 2.500 328,486 812,196 2.4725 2.253 2.235 2.253 2.226 2.271 361,571 2.2463 -0.80%
2015-08-19 0 2.500 2.480 2.500 2.440 2.540 515,650 1,292,529 2.5066 2.271 2.253 2.271 2.217 2.308 567,586 2.2772 -2.72%
2015-08-18 0 2.570 2.550 2.580 2.570 2.630 965,894 2,494,039 2.5821 2.335 2.317 2.344 2.335 2.389 1,063,178 2.3458 -1.15%
2015-08-17 0 2.600 2.590 2.600 2.590 2.640 376,899 988,631 2.6231 2.362 2.353 2.362 2.353 2.398 414,860 2.3830 0.78%
2015-08-14 0 2.580 2.540 2.590 2.530 2.580 747,300 1,901,670 2.5447 2.344 2.308 2.353 2.298 2.344 822,567 2.3119 1.57%
2015-08-13 0 2.540 2.540 2.580 2.540 2.600 108,954 278,918 2.5600 2.308 2.308 2.344 2.308 2.362 119,928 2.3257 -2.31%
2015-08-12 0 2.600 2.590 2.600 2.540 2.700 196,660 512,583 2.6064 2.362 2.353 2.362 2.308 2.453 216,467 2.3679 -2.99%
2015-08-11 0 2.680 2.660 2.680 2.650 2.710 103,795 276,800 2.6668 2.435 2.417 2.435 2.408 2.462 114,249 2.4228 0.75%
2015-08-10 0 2.660 2.660 2.700 2.650 2.750 259,398 695,167 2.6799 2.417 2.417 2.453 2.408 2.498 285,524 2.4347 -2.56%
2015-08-07 0 2.730 2.700 2.730 2.690 2.730 411,970 1,116,412 2.7099 2.480 2.453 2.480 2.444 2.480 453,463 2.4620 1.11%
2015-08-06 0 2.700 2.680 2.710 2.650 2.700 260,660 696,477 2.6720 2.453 2.435 2.462 2.408 2.453 286,913 2.4275 1.12%
2015-08-05 0 2.670 2.670 2.690 2.670 2.720 113,834 306,236 2.6902 2.426 2.426 2.444 2.426 2.471 125,299 2.4440 -0.74%
2015-08-04 0 2.690 2.680 2.690 2.660 2.700 74,764 200,287 2.6789 2.444 2.435 2.444 2.417 2.453 82,294 2.4338 1.89%
2015-08-03 0 2.640 2.630 2.680 2.640 2.750 529,224 1,425,036 2.6927 2.398 2.389 2.435 2.398 2.498 582,527 2.4463 -2.94%
2015-07-31 0 2.720 2.710 2.720 2.720 2.760 312,905 855,184 2.7330 2.471 2.462 2.471 2.471 2.507 344,420 2.4830 -0.73%
2015-07-30 0 2.740 2.700 2.750 2.690 2.810 436,908 1,192,120 2.7285 2.489 2.453 2.498 2.444 2.553 480,913 2.4789 -1.08%
2015-07-29 0 2.770 2.750 2.770 2.750 2.830 129,507 359,325 2.7746 2.517 2.498 2.517 2.498 2.571 142,551 2.5207 -0.72%
2015-07-28 0 2.790 2.770 2.790 2.750 2.820 217,971 604,224 2.7720 2.535 2.517 2.535 2.498 2.562 239,925 2.5184 -1.06%
2015-07-27 0 2.820 2.820 2.830 2.820 2.860 749,258 2,124,620 2.8356 2.562 2.562 2.571 2.562 2.598 824,722 2.5762 -1.40%
2015-07-24 0 2.860 2.840 2.860 2.830 2.900 1,242,744 3,558,969 2.8638 2.598 2.580 2.598 2.571 2.635 1,367,911 2.6018 -0.35%
2015-07-23 0 2.870 2.840 2.870 2.840 2.900 1,118,464 3,225,391 2.8838 2.607 2.580 2.607 2.580 2.635 1,231,114 2.6199 -0.69%
2015-07-22 0 2.890 2.880 2.900 2.880 2.900 1,311,470 3,888,886 2.9653 2.626 2.616 2.635 2.616 2.635 1,443,559 2.6940 0.00%
2015-07-21 0 2.890 2.880 2.890 2.840 3.070 1,204,307 3,594,532 2.9847 2.626 2.616 2.626 2.580 2.789 1,325,603 2.7116 -5.86%
2015-07-20 0 3.070 3.070 3.080 3.060 3.140 496,900 1,527,156 3.0734 2.789 2.789 2.798 2.780 2.853 546,947 2.7921 -2.85%
2015-07-17 0 3.160 3.120 3.160 3.090 3.160 500,000 1,552,520 3.1050 2.871 2.835 2.871 2.807 2.871 550,359 2.8209 -1.25%
2015-07-16 0 3.200 3.150 3.200 3.150 3.300 170,000 540,540 3.1796 2.907 2.862 2.907 2.862 2.998 187,122 2.8887 0.00%
2015-07-15 0 3.200 3.130 3.200 3.110 3.310 112,000 356,160 3.1800 2.907 2.844 2.907 2.825 3.007 123,280 2.8890 1.27%
2015-07-14 0 3.160 3.110 3.190 3.070 3.200 50,000 157,150 3.1430 2.871 2.825 2.898 2.789 2.907 55,036 2.8554 -0.32%
2015-07-13 0 3.170 3.140 3.170 3.000 3.170 222,000 681,860 3.0714 2.880 2.853 2.880 2.725 2.880 244,360 2.7904 7.46%
2015-07-10 0 2.950 2.880 2.950 2.840 3.050 767,000 2,230,950 2.9087 2.680 2.616 2.680 2.580 2.771 844,251 2.6425 3.87%
2015-07-09 0 2.840 2.820 2.840 2.590 2.900 604,000 1,612,560 2.6698 2.580 2.562 2.580 2.353 2.635 664,834 2.4255 5.19%
2015-07-08 0 2.700 2.690 2.700 2.680 2.910 1,762,325 4,946,251 2.8067 2.453 2.444 2.453 2.435 2.644 1,939,824 2.5498 -8.16%
2015-07-07 0 2.940 2.940 2.950 2.890 3.040 1,247,025 3,680,752 2.9516 2.671 2.671 2.680 2.626 2.762 1,372,624 2.6815 -3.29%
2015-07-06 0 3.040 3.040 3.150 3.010 3.250 1,574,000 4,783,560 3.0391 2.762 2.762 2.862 2.735 2.953 1,732,531 2.7610 -6.46%
2015-07-03 0 3.250 3.240 3.250 3.130 3.360 1,436,000 4,636,900 3.2290 2.953 2.944 2.953 2.844 3.053 1,580,632 2.9336 -2.40%
2015-07-02 0 3.330 3.260 3.350 3.240 3.390 194,000 640,800 3.3031 3.025 2.962 3.043 2.944 3.080 213,539 3.0009 3.10%
2015-06-30 0 3.230 3.170 3.230 3.140 3.280 100,000 318,720 3.1872 2.934 2.880 2.934 2.853 2.980 110,072 2.8956 2.54%
2015-06-29 0 3.150 3.010 3.330 3.010 3.590 220,000 720,880 3.2767 2.862 2.735 3.025 2.735 3.262 242,158 2.9769 -10.51%
2015-06-26 0 3.520 3.400 3.520 3.400 3.550 148,000 517,980 3.4999 3.198 3.089 3.198 3.089 3.225 162,906 3.1796 -0.56%
2015-06-25 0 3.540 3.510 3.540 3.500 3.540 294,000 1,035,000 3.5204 3.216 3.189 3.216 3.180 3.216 323,611 3.1983 1.43%
2015-06-24 0 3.490 3.460 3.490 3.460 3.590 136,000 478,180 3.5160 3.171 3.143 3.171 3.143 3.262 149,698 3.1943 0.00%
2015-06-23 0 3.490 3.480 3.490 3.470 3.500 336,000 1,174,040 3.4942 3.171 3.162 3.171 3.152 3.180 369,841 3.1744 0.87%
2015-06-22 0 3.460 3.460 3.470 3.460 3.470 194,000 671,560 3.4616 3.143 3.143 3.152 3.143 3.152 213,539 3.1449 0.00%
2015-06-19 0 3.460 3.460 3.480 3.460 3.480 491,690 1,701,459 3.4604 3.143 3.143 3.162 3.143 3.162 541,212 3.1438 0.00%
2015-06-18 0 3.460 3.460 3.480 3.440 3.480 144,050 498,210 3.4586 3.143 3.143 3.162 3.125 3.162 158,559 3.1421 0.58%
2015-06-17 0 3.440 3.360 3.450 3.390 3.470 508,050 1,751,510 3.4475 3.125 3.053 3.134 3.080 3.152 559,220 3.1321 2.69%
2015-06-16 0 3.350 3.350 3.360 3.180 3.360 1,232,250 4,078,380 3.3097 3.043 3.043 3.053 2.889 3.053 1,356,361 3.0069 1.82%
2015-06-15 0 3.290 3.290 3.300 3.220 3.300 365,998 1,190,533 3.2528 2.989 2.989 2.998 2.925 2.998 402,861 2.9552 2.81%
2015-06-12 0 3.200 3.160 3.240 3.040 3.240 494,000 1,531,020 3.0992 2.907 2.871 2.944 2.762 2.944 543,755 2.8156 3.23%
2015-06-11 0 3.100 3.030 3.100 3.020 3.100 254,000 780,680 3.0735 2.816 2.753 2.816 2.744 2.816 279,583 2.7923 1.31%
2015-06-10 0 3.060 3.020 3.060 3.010 3.150 316,000 978,460 3.0964 2.780 2.744 2.780 2.735 2.862 347,827 2.8131 -3.16%
2015-06-09 0 3.160 3.080 3.190 3.150 3.220 241,485 769,878 3.1881 2.871 2.798 2.898 2.862 2.925 265,807 2.8964 -1.86%
2015-06-08 0 3.220 3.190 3.220 3.190 3.270 224,000 720,720 3.2175 2.925 2.898 2.925 2.898 2.971 246,561 2.9231 0.00%
2015-06-05 0 3.220 3.170 3.220 3.170 3.270 197,998 633,633 3.2002 2.925 2.880 2.925 2.880 2.971 217,940 2.9074 -0.31%
2015-06-04 0 3.230 3.200 3.290 3.170 3.280 476,000 1,528,160 3.2104 2.934 2.907 2.989 2.880 2.980 523,942 2.9167 0.94%
2015-06-03 0 3.200 3.190 3.280 3.180 3.270 390,000 1,250,580 3.2066 2.907 2.898 2.980 2.889 2.971 429,280 2.9132 -0.93%
2015-06-02 0 3.230 3.200 3.230 3.200 3.270 481,025 1,561,560 3.2463 2.934 2.907 2.934 2.907 2.971 529,473 2.9493 2.22%
2015-06-01 0 3.160 3.160 3.290 3.100 3.360 244,000 814,000 3.3361 2.871 2.871 2.989 2.816 3.053 268,575 3.0308 -6.78%
2015-05-29 0 3.390 3.380 3.390 3.320 3.420 261,575 887,374 3.3924 3.080 3.071 3.080 3.016 3.107 287,920 3.0820 0.00%
2015-05-28 0 3.390 3.330 3.390 3.340 3.400 325,625 1,097,956 3.3718 3.080 3.025 3.080 3.034 3.089 358,421 3.0633 0.30%
2015-05-27 0 3.380 3.350 3.380 3.320 3.400 324,430 1,091,319 3.3638 3.071 3.043 3.071 3.016 3.089 357,106 3.0560 1.20%
2015-05-26 0 3.340 3.320 3.340 3.280 3.460 190,100 634,387 3.3371 3.034 3.016 3.034 2.980 3.143 209,247 3.0318 -0.30%
2015-05-22 0 3.350 3.330 3.400 3.300 3.350 122,000 406,840 3.3348 3.043 3.025 3.089 2.998 3.043 134,288 3.0296 0.30%
2015-05-21 0 3.340 3.340 3.380 3.220 3.370 368,100 1,220,309 3.3152 3.034 3.034 3.071 2.925 3.062 405,175 3.0118 0.00%
2015-05-20 0 3.340 3.340 3.350 3.280 3.350 237,025 786,082 3.3165 3.034 3.034 3.043 2.980 3.043 260,898 3.0130 1.52%
2015-05-19 0 3.290 3.280 3.320 3.270 3.400 506,231 1,678,582 3.3158 2.989 2.980 3.016 2.971 3.089 557,218 3.0124 0.00%
2015-05-18 0 3.290 3.270 3.300 3.150 3.290 402,000 1,300,540 3.2352 2.989 2.971 2.998 2.862 2.989 442,489 2.9391 5.45%
2015-05-15 0 3.120 3.110 3.120 3.020 3.120 536,000 1,657,960 3.0932 2.835 2.825 2.835 2.744 2.835 589,985 2.8102 3.65%
2015-05-14 0 3.010 3.000 3.010 2.990 3.020 434,300 1,303,705 3.0019 2.735 2.725 2.735 2.716 2.744 478,042 2.7272 0.33%
2015-05-13 0 3.000 2.990 3.000 2.980 3.060 582,000 1,749,960 3.0068 2.725 2.716 2.725 2.707 2.780 640,618 2.7317 0.67%
2015-05-12 0 2.980 2.930 2.980 2.910 2.990 922,000 2,715,500 2.9452 2.707 2.662 2.707 2.644 2.716 1,014,863 2.6757 -0.33%
2015-05-11 0 2.990 2.970 2.990 2.900 3.000 264,000 779,700 2.9534 2.716 2.698 2.716 2.635 2.725 290,590 2.6832 2.75%
2015-05-08 0 2.910 2.880 2.910 2.850 2.950 973,075 2,818,263 2.8962 2.644 2.616 2.644 2.589 2.680 1,071,082 2.6312 0.00%
2015-05-07 0 2.910 2.900 2.910 2.900 2.950 334,000 974,800 2.9186 2.644 2.635 2.644 2.635 2.680 367,640 2.6515 -0.34%
2015-05-06 0 2.920 2.900 2.930 2.880 2.960 289,493 845,845 2.9218 2.653 2.635 2.662 2.616 2.689 318,650 2.6545 1.74%
2015-05-05 0 2.870 2.850 2.910 2.750 3.000 408,000 1,168,010 2.8628 2.607 2.589 2.644 2.498 2.725 449,093 2.6008 -0.69%
2015-05-04 0 2.890 2.840 2.900 2.830 2.950 735,025 2,104,172 2.8627 2.626 2.580 2.635 2.571 2.680 809,056 2.6008 2.48%
2015-04-30 0 2.820 2.780 2.820 2.800 2.850 210,615 594,791 2.8241 2.562 2.526 2.562 2.544 2.589 231,828 2.5657 -0.35%
2015-04-29 0 2.830 2.760 2.830 2.770 2.830 668,000 1,872,240 2.8028 2.571 2.507 2.571 2.517 2.571 735,280 2.5463 1.43%
2015-04-28 0 2.790 2.760 2.790 2.720 2.800 350,000 969,100 2.7689 2.535 2.507 2.535 2.471 2.544 385,252 2.5155 2.57%
2015-04-27 0 2.720 2.700 2.720 2.670 2.740 494,675 1,336,788 2.7024 2.471 2.453 2.471 2.426 2.489 544,498 2.4551 1.87%
2015-04-24 0 2.670 2.650 2.670 2.630 2.680 226,000 600,800 2.6584 2.426 2.408 2.426 2.389 2.435 248,762 2.4152 0.75%
2015-04-23 0 2.650 2.650 2.670 2.620 2.680 829,075 2,183,773 2.6340 2.408 2.408 2.426 2.380 2.435 912,578 2.3930 0.38%
2015-04-22 0 2.640 2.630 2.640 2.620 2.680 262,000 689,940 2.6334 2.398 2.389 2.398 2.380 2.435 288,388 2.3924 -0.38%
2015-04-21 0 2.650 2.620 2.650 2.600 2.670 450,000 1,187,100 2.6380 2.408 2.380 2.408 2.362 2.426 495,323 2.3966 1.92%
2015-04-20 0 2.600 2.580 2.600 2.590 2.650 966,000 2,523,500 2.6123 2.362 2.344 2.362 2.353 2.408 1,063,294 2.3733 -2.26%
2015-04-17 0 2.660 2.620 2.660 2.600 2.700 384,000 1,009,860 2.6298 2.417 2.380 2.417 2.362 2.453 422,676 2.3892 1.14%
2015-04-16 0 2.630 2.610 2.630 2.600 2.690 908,500 2,382,065 2.6220 2.389 2.371 2.389 2.362 2.444 1,000,003 2.3821 1.15%
2015-04-15 0 2.600 2.590 2.600 2.550 2.680 914,000 2,377,680 2.6014 2.362 2.353 2.362 2.317 2.435 1,006,057 2.3634 1.56%
2015-04-14 0 2.560 2.560 2.590 2.550 2.640 158,000 406,020 2.5697 2.326 2.326 2.353 2.317 2.398 173,914 2.3346 -0.78%
2015-04-13 0 2.580 2.560 2.580 2.450 2.580 587,529 1,476,121 2.5124 2.344 2.326 2.344 2.226 2.344 646,704 2.2825 5.31%
2015-04-10 0 2.450 2.410 2.470 2.450 2.600 1,083,480 2,738,270 2.5273 2.226 2.189 2.244 2.226 2.362 1,192,607 2.2960 -0.81%
2015-04-09 0 2.470 2.470 2.500 2.470 2.540 420,000 1,044,570 2.4871 2.244 2.244 2.271 2.244 2.308 462,302 2.2595 -0.40%
2015-04-08 0 2.480 2.470 2.480 2.410 2.520 653,000 1,610,600 2.4665 2.253 2.244 2.253 2.189 2.289 718,769 2.2408 0.40%
2015-04-02 0 2.470 2.470 2.500 2.400 2.500 220,000 541,740 2.4625 2.244 2.244 2.271 2.180 2.271 242,158 2.2371 2.49%
2015-04-01 0 2.410 2.410 2.450 2.400 2.450 646,000 1,568,460 2.4280 2.189 2.189 2.226 2.180 2.226 711,064 2.2058 0.42%
2015-03-31 0 2.400 2.400 2.420 2.400 2.510 476,000 1,172,660 2.4636 2.180 2.180 2.199 2.180 2.280 523,942 2.2381 -4.38%
2015-03-30 0 2.510 2.500 2.510 2.500 2.680 1,079,025 2,758,763 2.5567 2.280 2.271 2.280 2.271 2.435 1,187,703 2.3228 -3.46%
2015-03-27 0 2.600 2.560 2.600 2.440 2.640 2,862,000 7,304,160 2.5521 2.362 2.326 2.362 2.217 2.398 3,150,257 2.3186 9.24%
2015-03-26 0 2.380 2.360 2.380 2.150 2.400 1,794,050 4,124,995 2.2993 2.162 2.144 2.162 1.953 2.180 1,974,744 2.0889 13.33%
2015-03-25 0 2.100 2.090 2.120 2.100 2.100 56,000 117,600 2.1000 1.908 1.899 1.926 1.908 1.908 61,640 1.9078 0.48%
2015-03-24 0 2.090 2.080 2.100 2.080 2.090 72,000 150,600 2.0917 1.899 1.890 1.908 1.890 1.899 79,252 1.9003 0.48%
2015-03-23 0 2.080 2.080 2.100 2.080 2.080 46,000 95,680 2.0800 1.890 1.890 1.908 1.890 1.890 50,633 1.8897 -1.89%
2015-03-20 0 2.120 2.080 2.120 2.090 2.130 118,000 247,780 2.0998 1.926 1.890 1.926 1.899 1.935 129,885 1.9077 2.42%
2015-03-19 0 2.070 2.070 2.080 2.070 2.080 976,000 2,020,420 2.0701 1.881 1.881 1.890 1.881 1.890 1,074,301 1.8807 -0.48%
2015-03-18 0 2.080 2.080 2.100 2.080 2.080 348,000 723,840 2.0800 1.890 1.890 1.908 1.890 1.890 383,050 1.8897 -0.95%
2015-03-17 0 2.100 2.080 2.100 2.080 2.100 92,000 192,220 2.0893 1.908 1.890 1.908 1.890 1.908 101,266 1.8982 0.00%
2015-03-16 0 2.100 2.080 2.100 2.080 2.100 42,000 87,560 2.0848 1.908 1.890 1.908 1.890 1.908 46,230 1.8940 0.48%
2015-03-13 0 2.090 2.090 2.100 2.090 2.140 1,132,000 2,386,800 2.1085 1.899 1.899 1.908 1.899 1.944 1,246,013 1.9155 -1.88%
2015-03-12 0 2.130 2.130 2.150 2.130 2.160 578,000 1,238,060 2.1420 1.935 1.935 1.953 1.935 1.962 636,215 1.9460 -0.47%
2015-03-11 0 2.140 2.140 2.150 2.130 2.180 414,390 893,391 2.1559 1.944 1.944 1.953 1.935 1.981 456,127 1.9586 -1.83%
2015-03-10 0 2.180 2.170 2.180 2.170 2.200 302,000 658,100 2.1791 1.981 1.971 1.981 1.971 1.999 332,417 1.9797 -1.36%
2015-03-09 0 2.210 2.210 2.240 2.210 2.250 56,000 124,200 2.2179 2.008 2.008 2.035 2.008 2.044 61,640 2.0149 -1.78%
2015-03-06 0 2.250 2.220 2.250 2.250 2.250 222,000 499,500 2.2500 2.044 2.017 2.044 2.044 2.044 244,360 2.0441 0.45%
2015-03-05 0 2.240 2.230 2.250 2.240 2.250 644,000 1,446,400 2.2460 2.035 2.026 2.044 2.035 2.044 708,863 2.0405 -0.44%
2015-03-04 0 2.250 2.240 2.260 2.240 2.250 205,800 462,314 2.2464 2.044 2.035 2.053 2.035 2.044 226,528 2.0409 0.00%
2015-03-03 0 2.250 2.200 2.250 2.210 2.260 90,000 200,380 2.2264 2.044 1.999 2.044 2.008 2.053 99,065 2.0227 0.00%
2015-03-02 0 2.250 2.230 2.250 2.200 2.260 98,000 217,840 2.2229 2.044 2.026 2.044 1.999 2.053 107,870 2.0195 2.27%
2015-02-27 0 2.200 2.200 2.240 2.200 2.260 230,000 512,640 2.2289 1.999 1.999 2.035 1.999 2.053 253,165 2.0249 -1.35%
2015-02-26 0 2.230 2.210 2.230 2.190 2.230 440,000 967,200 2.1982 2.026 2.008 2.026 1.990 2.026 484,316 1.9970 2.29%
2015-02-25 0 2.180 2.180 2.190 2.180 2.220 300,000 658,460 2.1949 1.981 1.981 1.990 1.981 2.017 330,216 1.9940 0.46%
2015-02-24 0 2.170 2.170 2.190 2.170 2.190 86,000 187,920 2.1851 1.971 1.971 1.990 1.971 1.990 94,662 1.9852 -1.36%
2015-02-23 0 2.200 2.180 2.200 2.150 2.220 118,000 259,040 2.1953 1.999 1.981 1.999 1.953 2.017 129,885 1.9944 0.00%
2015-02-18 0 2.200 2.170 2.200 2.170 2.210 208,000 455,780 2.1913 1.999 1.971 1.999 1.971 2.008 228,949 1.9907 0.92%
2015-02-17 0 2.180 2.170 2.200 2.180 2.200 198,000 433,220 2.1880 1.981 1.971 1.999 1.981 1.999 217,942 1.9878 -0.91%
2015-02-16 0 2.200 2.170 2.220 2.170 2.200 112,000 244,440 2.1825 1.999 1.971 2.017 1.971 1.999 123,280 1.9828 -0.90%
2015-02-13 0 2.220 2.220 2.230 2.200 2.230 128,000 283,700 2.2164 2.017 2.017 2.026 1.999 2.026 140,892 2.0136 -0.45%
2015-02-12 0 2.230 2.200 2.230 2.200 2.240 294,000 648,700 2.2065 2.026 1.999 2.026 1.999 2.035 323,611 2.0046 1.83%
2015-02-11 0 2.190 2.180 2.200 2.160 2.190 246,000 535,020 2.1749 1.990 1.981 1.999 1.962 1.990 270,777 1.9759 1.39%
2015-02-10 0 2.160 2.150 2.180 2.160 2.160 120,000 259,200 2.1600 1.962 1.953 1.981 1.962 1.962 132,086 1.9624 0.00%
2015-02-09 0 2.160 2.160 2.170 2.140 2.170 216,000 467,160 2.1628 1.962 1.962 1.971 1.944 1.971 237,755 1.9649 -0.92%
2015-02-06 0 2.180 2.160 2.180 2.180 2.200 122,000 266,040 2.1807 1.981 1.962 1.981 1.981 1.999 134,288 1.9811 -0.46%
2015-02-05 0 2.190 2.160 2.200 2.160 2.220 261,640 572,801 2.1893 1.990 1.962 1.999 1.962 2.017 287,992 1.9889 0.00%
2015-02-04 0 2.190 2.160 2.190 2.150 2.250 218,000 479,520 2.1996 1.990 1.962 1.990 1.953 2.044 239,957 1.9984 -0.45%
2015-02-03 0 2.200 2.200 2.210 2.160 2.220 498,000 1,094,660 2.1981 1.999 1.999 2.008 1.962 2.017 548,158 1.9970 2.33%
2015-02-02 0 2.150 2.140 2.170 2.140 2.150 20,000 42,860 2.1430 1.953 1.944 1.971 1.944 1.953 22,014 1.9469 0.47%
2015-01-30 0 2.140 2.120 2.140 2.120 2.180 438,000 929,840 2.1229 1.944 1.926 1.944 1.926 1.981 482,115 1.9287 0.94%
2015-01-29 0 2.120 2.120 2.130 2.120 2.180 232,000 492,100 2.1211 1.926 1.926 1.935 1.926 1.981 255,367 1.9270 0.00%
2015-01-28 0 2.120 2.120 2.140 2.120 2.130 58,000 123,060 2.1217 1.926 1.926 1.944 1.926 1.935 63,842 1.9276 -0.93%
2015-01-27 0 2.140 2.120 2.150 - - 0 0 - 1.944 1.926 1.953 - - 0 - 0.00%
2015-01-26 0 2.140 2.120 2.150 2.120 2.150 90,000 191,640 2.1293 1.944 1.926 1.953 1.926 1.953 99,065 1.9345 0.47%
2015-01-23 0 2.130 2.110 2.130 2.110 2.150 306,725 648,304 2.1136 1.935 1.917 1.935 1.917 1.953 337,618 1.9202 1.43%
2015-01-22 0 2.100 2.050 2.100 2.010 2.110 674,000 1,402,660 2.0811 1.908 1.862 1.908 1.826 1.917 741,884 1.8907 0.96%
2015-01-21 0 2.080 2.050 2.080 2.000 2.100 482,950 990,287 2.0505 1.890 1.862 1.890 1.817 1.908 531,592 1.8629 4.52%
2015-01-20 0 1.990 1.990 2.020 1.980 2.000 350,000 697,960 1.9942 1.808 1.808 1.835 1.799 1.817 385,252 1.8117 0.51%
2015-01-19 0 1.980 1.950 1.980 1.920 2.000 225,287 448,319 1.9900 1.799 1.772 1.799 1.744 1.817 247,978 1.8079 0.51%
2015-01-16 0 1.970 1.970 2.000 1.970 2.000 190,000 379,420 1.9969 1.790 1.790 1.817 1.790 1.817 209,137 1.8142 -1.01%
2015-01-15 0 1.990 1.950 1.990 1.950 2.000 82,000 163,720 1.9966 1.808 1.772 1.808 1.772 1.817 90,259 1.8139 -0.50%
2015-01-14 0 2.000 1.980 2.000 1.980 2.000 150,000 299,920 1.9995 1.817 1.799 1.817 1.799 1.817 165,108 1.8165 0.50%
2015-01-13 0 1.990 1.970 1.990 1.950 1.990 148,000 291,680 1.9708 1.808 1.790 1.808 1.772 1.808 162,906 1.7905 2.05%
2015-01-12 0 1.950 1.950 1.970 1.950 1.990 54,000 105,840 1.9600 1.772 1.772 1.790 1.772 1.808 59,439 1.7807 0.52%
2015-01-09 0 1.940 1.940 1.980 1.940 1.950 44,000 85,760 1.9491 1.762 1.762 1.799 1.762 1.772 48,432 1.7707 -0.51%
2015-01-08 0 1.950 1.950 1.960 1.950 1.950 122,000 237,900 1.9500 1.772 1.772 1.781 1.772 1.772 134,288 1.7716 0.00%
2015-01-07 0 1.950 1.950 1.960 1.900 2.010 179,635 347,153 1.9325 1.772 1.772 1.781 1.726 1.826 197,728 1.7557 -1.52%
2015-01-06 0 1.980 1.950 1.990 1.950 1.990 150,000 297,760 1.9851 1.799 1.772 1.808 1.772 1.808 165,108 1.8034 -0.50%
2015-01-05 0 1.990 1.980 2.000 1.950 1.990 268,430 532,061 1.9821 1.808 1.799 1.817 1.772 1.808 295,466 1.8008 2.58%
2015-01-02 0 1.940 1.940 2.060 1.930 1.950 200,000 388,280 1.9414 1.762 1.762 1.872 1.753 1.772 220,144 1.7638 1.04%
2014-12-31 0 1.920 1.910 1.920 1.920 1.920 50,000 96,000 1.9200 1.744 1.735 1.744 1.744 1.744 55,036 1.7443 1.05%
2014-12-30 0 1.900 1.900 1.910 1.900 1.910 184,000 350,240 1.9035 1.726 1.726 1.735 1.726 1.735 202,532 1.7293 0.53%
2014-12-29 0 1.890 1.880 1.900 1.890 1.900 160,000 303,880 1.8993 1.717 1.708 1.726 1.717 1.726 176,115 1.7255 0.53%
2014-12-24 0 1.880 1.830 1.880 1.900 1.900 74,000 140,600 1.9000 1.708 1.663 1.708 1.726 1.726 81,453 1.7261 -1.05%
2014-12-23 0 1.900 1.900 1.910 1.900 1.910 52,000 99,220 1.9081 1.726 1.726 1.735 1.726 1.735 57,237 1.7335 1.60%
2014-12-22 0 1.870 1.870 1.890 1.870 1.900 76,000 144,340 1.8992 1.699 1.699 1.717 1.699 1.726 83,655 1.7254 -1.06%
2014-12-19 0 1.890 1.880 1.890 1.870 1.900 138,000 260,520 1.8878 1.717 1.708 1.717 1.699 1.726 151,899 1.7151 1.61%
2014-12-18 0 1.860 1.830 1.860 1.850 1.870 186,000 345,280 1.8563 1.690 1.663 1.690 1.681 1.699 204,734 1.6865 -0.53%
2014-12-17 0 1.870 1.850 1.870 1.850 1.870 82,000 152,220 1.8563 1.699 1.681 1.699 1.681 1.699 90,259 1.6865 0.00%
2014-12-16 0 1.870 1.850 1.880 1.850 1.880 20,000 37,180 1.8590 1.699 1.681 1.708 1.681 1.708 22,014 1.6889 1.63%
2014-12-15 0 1.840 1.820 1.850 - - 0 0 - 1.672 1.653 1.681 - - 0 - -0.54%
2014-12-12 0 1.850 1.850 1.860 - - 0 0 - 1.681 1.681 1.690 - - 0 - 0.00%
2014-12-11 0 1.850 1.850 1.860 1.850 1.850 136,000 251,600 1.8500 1.681 1.681 1.690 1.681 1.681 149,698 1.6807 1.09%
2014-12-10 0 1.830 1.830 1.850 1.830 1.860 72,000 133,620 1.8558 1.663 1.663 1.681 1.663 1.690 79,252 1.6860 0.55%
2014-12-09 0 1.820 1.820 1.830 1.820 1.820 158,000 287,560 1.8200 1.653 1.653 1.663 1.653 1.653 173,914 1.6535 0.55%
2014-12-08 0 1.810 1.810 1.850 1.800 1.830 312,000 565,140 1.8113 1.644 1.644 1.681 1.635 1.663 343,424 1.6456 -1.09%
2014-12-05 0 1.830 1.820 1.870 1.820 1.870 514,000 946,300 1.8411 1.663 1.653 1.699 1.653 1.699 565,769 1.6726 -2.14%
2014-12-04 0 1.870 1.870 1.890 1.870 1.870 62,000 115,940 1.8700 1.699 1.699 1.717 1.699 1.699 68,245 1.6989 -0.53%
2014-12-03 0 1.880 1.870 1.900 1.870 1.880 108,000 202,860 1.8783 1.708 1.699 1.726 1.699 1.708 118,878 1.7065 -0.53%
2014-12-02 0 1.890 1.890 1.900 1.880 1.890 245,025 463,036 1.8898 1.717 1.717 1.726 1.708 1.717 269,704 1.7168 -1.05%
2014-12-01 0 1.910 1.890 1.910 1.920 1.920 36,000 69,120 1.9200 1.735 1.717 1.735 1.744 1.744 39,626 1.7443 0.53%
2014-11-28 0 1.900 1.900 1.930 1.900 1.910 34,000 64,640 1.9012 1.726 1.726 1.753 1.726 1.735 37,424 1.7272 0.53%
2014-11-27 0 1.890 1.890 1.900 1.890 1.890 10,000 18,900 1.8900 1.717 1.717 1.726 1.717 1.717 11,007 1.7171 0.00%
2014-11-26 0 1.890 1.890 1.920 1.890 1.890 142,000 268,380 1.8900 1.717 1.717 1.744 1.717 1.717 156,302 1.7171 0.00%
2014-11-25 0 1.890 1.890 1.900 1.890 1.900 114,000 215,580 1.8911 1.717 1.717 1.726 1.717 1.726 125,482 1.7180 0.53%
2014-11-24 0 1.880 1.880 1.910 1.880 1.900 78,000 147,480 1.8908 1.708 1.708 1.735 1.708 1.726 85,856 1.7178 -1.05%
2014-11-21 0 1.900 1.890 1.900 1.870 1.900 52,000 98,320 1.8908 1.726 1.717 1.726 1.699 1.726 57,237 1.7178 0.53%
2014-11-20 0 1.890 1.870 1.890 1.870 1.900 132,000 249,000 1.8864 1.717 1.699 1.717 1.699 1.726 145,295 1.7138 -1.56%
2014-11-19 0 1.920 1.910 1.930 1.890 1.950 92,000 175,500 1.9076 1.744 1.735 1.753 1.717 1.772 101,266 1.7331 0.52%
2014-11-18 0 1.910 1.910 1.920 1.910 1.980 1,326,000 2,588,100 1.9518 1.735 1.735 1.744 1.735 1.799 1,459,553 1.7732 -2.05%
2014-11-17 0 1.950 1.950 1.960 1.950 1.960 518,000 1,011,200 1.9521 1.772 1.772 1.781 1.772 1.781 570,172 1.7735 0.00%
2014-11-14 0 1.950 1.950 1.960 1.920 1.970 332,000 644,260 1.9405 1.772 1.772 1.781 1.744 1.790 365,439 1.7630 3.72%
2014-11-13 0 1.880 1.880 1.910 1.880 1.950 368,000 694,180 1.8864 1.708 1.708 1.735 1.708 1.772 405,064 1.7138 0.53%
2014-11-12 0 1.870 1.870 1.880 1.870 1.900 344,050 648,512 1.8849 1.699 1.699 1.708 1.699 1.726 378,702 1.7125 -1.06%
2014-11-11 0 1.890 1.890 1.910 1.890 1.950 504,000 962,940 1.9106 1.717 1.717 1.735 1.717 1.772 554,762 1.7358 -2.58%
2014-11-10 0 1.940 1.930 1.940 1.930 1.940 202,000 390,860 1.9350 1.762 1.753 1.762 1.753 1.762 222,345 1.7579 0.00%
2014-11-07 0 1.940 1.930 1.940 1.930 1.940 106,000 205,100 1.9349 1.762 1.753 1.762 1.753 1.762 116,676 1.7579 0.00%
2014-11-06 0 1.940 1.930 1.950 1.930 1.940 14,000 27,140 1.9386 1.762 1.753 1.772 1.753 1.762 15,410 1.7612 0.52%
2014-11-05 0 1.930 1.930 1.960 1.930 1.950 18,100 34,970 1.9320 1.753 1.753 1.781 1.753 1.772 19,923 1.7553 -1.53%
2014-11-04 0 1.960 1.940 1.960 1.930 1.960 246,000 479,740 1.9502 1.781 1.762 1.781 1.753 1.781 270,777 1.7717 0.51%
2014-11-03 0 1.950 1.930 1.950 1.940 1.960 152,000 295,660 1.9451 1.772 1.753 1.772 1.762 1.781 167,309 1.7671 0.52%
2014-10-31 0 1.940 1.930 1.960 1.940 1.960 186,000 361,560 1.9439 1.762 1.753 1.781 1.762 1.781 204,734 1.7660 -1.02%
2014-10-30 0 1.960 1.940 1.960 1.950 1.960 28,000 54,640 1.9514 1.781 1.762 1.781 1.772 1.781 30,820 1.7729 -0.51%
2014-10-29 0 1.970 1.940 1.970 - - 0 0 - 1.790 1.762 1.790 - - 0 - -0.51%
2014-10-28 0 1.980 1.960 1.980 1.940 1.980 34,000 66,600 1.9588 1.799 1.781 1.799 1.762 1.799 37,424 1.7796 0.00%
2014-10-27 0 1.980 1.930 1.980 1.970 2.000 116,000 228,660 1.9712 1.799 1.753 1.799 1.790 1.817 127,683 1.7908 0.00%
2014-10-24 0 1.980 1.970 1.980 1.970 2.000 96,000 189,740 1.9765 1.799 1.790 1.799 1.790 1.817 105,669 1.7956 0.00%
2014-10-23 0 1.980 1.970 1.980 1.950 2.020 468,000 925,560 1.9777 1.799 1.790 1.799 1.772 1.835 515,136 1.7967 -1.00%
2014-10-22 0 2.000 1.980 2.000 1.980 2.000 124,000 245,860 1.9827 1.817 1.799 1.817 1.799 1.817 136,489 1.8013 0.50%
2014-10-21 0 1.990 1.980 1.990 1.970 2.000 354,000 700,440 1.9786 1.808 1.799 1.808 1.790 1.817 389,654 1.7976 0.00%
2014-10-20 0 1.990 1.970 2.000 1.960 2.000 1,932,000 3,828,720 1.9817 1.808 1.790 1.817 1.781 1.817 2,126,588 1.8004 1.53%
2014-10-17 0 1.960 1.960 1.990 1.950 2.050 188,000 374,620 1.9927 1.781 1.781 1.808 1.772 1.862 206,935 1.8103 0.00%
2014-10-16 0 1.960 1.930 1.960 1.930 1.970 491,900 955,448 1.9424 1.781 1.753 1.781 1.753 1.790 541,443 1.7646 0.00%
2014-10-15 0 1.960 1.940 1.990 1.960 2.010 58,000 114,600 1.9759 1.781 1.762 1.808 1.781 1.826 63,842 1.7951 -2.00%
2014-10-14 0 2.000 1.960 2.000 1.990 2.020 66,000 132,040 2.0006 1.817 1.781 1.817 1.808 1.835 72,647 1.8175 0.00%
2014-10-13 0 2.000 1.960 2.000 1.950 2.020 428,000 844,900 1.9741 1.817 1.781 1.817 1.772 1.835 471,108 1.7934 -2.44%
2014-10-10 0 2.050 2.020 2.050 2.000 2.100 546,000 1,110,640 2.0341 1.862 1.835 1.862 1.817 1.908 600,992 1.8480 -2.84%
2014-10-09 0 2.110 2.080 2.110 2.060 2.110 114,044 238,850 2.0944 1.917 1.890 1.917 1.872 1.917 125,530 1.9027 1.44%
2014-10-08 0 2.080 2.050 2.080 2.050 2.090 120,000 249,100 2.0758 1.890 1.862 1.890 1.862 1.899 132,086 1.8859 -0.48%
2014-10-07 0 2.090 2.070 2.100 2.040 2.110 384,000 793,820 2.0672 1.899 1.881 1.908 1.853 1.917 422,676 1.8781 0.48%
2014-10-06 0 2.080 2.060 2.100 2.060 2.100 235,000 490,180 2.0859 1.890 1.872 1.908 1.872 1.908 258,669 1.8950 0.48%
2014-10-03 0 2.070 2.050 2.070 2.050 2.090 794,000 1,638,180 2.0632 1.881 1.862 1.881 1.862 1.899 873,971 1.8744 0.98%
2014-09-30 0 2.050 2.030 2.070 2.020 2.080 244,000 496,340 2.0342 1.862 1.844 1.881 1.835 1.890 268,575 1.8480 -2.38%
2014-09-29 0 2.100 2.080 2.110 2.070 2.180 388,000 818,980 2.1108 1.908 1.890 1.917 1.881 1.981 427,079 1.9176 -2.78%
2014-09-26 0 2.160 2.120 2.160 2.130 2.160 156,250 334,100 2.1382 1.962 1.926 1.962 1.935 1.962 171,987 1.9426 -0.92%
2014-09-25 0 2.180 2.130 2.180 2.120 2.180 126,000 270,780 2.1490 1.981 1.935 1.981 1.926 1.981 138,691 1.9524 0.00%
2014-09-24 0 2.180 2.150 2.180 2.110 2.180 42,000 90,320 2.1505 1.981 1.953 1.981 1.917 1.981 46,230 1.9537 1.87%
2014-09-23 0 2.140 2.110 2.140 2.080 2.170 484,000 1,021,100 2.1097 1.944 1.917 1.944 1.890 1.971 532,748 1.9167 0.00%
2014-09-22 0 2.140 2.140 2.160 2.120 2.140 14,000 29,920 2.1371 1.944 1.944 1.962 1.926 1.944 15,410 1.9416 -1.83%
2014-09-19 0 2.180 2.160 2.170 2.140 2.190 556,364 1,203,135 2.1625 1.981 1.962 1.971 1.944 1.990 612,400 1.9646 2.35%
2014-09-18 0 2.130 2.120 2.140 2.110 2.140 168,000 356,360 2.1212 1.935 1.926 1.944 1.917 1.944 184,921 1.9271 0.95%
2014-09-17 0 2.110 2.110 2.130 2.100 2.160 84,000 177,760 2.1162 1.917 1.917 1.935 1.908 1.962 92,460 1.9226 -0.47%
2014-09-16 0 2.120 2.120 2.150 2.100 2.160 128,000 273,000 2.1328 1.926 1.926 1.953 1.908 1.962 140,892 1.9377 -1.40%
2014-09-15 0 2.150 2.120 2.150 2.150 2.160 56,000 120,700 2.1554 1.953 1.926 1.953 1.953 1.962 61,640 1.9581 -1.83%
2014-09-12 0 2.190 2.160 2.190 2.100 2.190 440,000 935,000 2.1250 1.990 1.962 1.990 1.908 1.990 484,316 1.9306 4.29%
2014-09-11 0 2.100 2.090 2.100 2.090 2.140 248,000 524,220 2.1138 1.908 1.899 1.908 1.899 1.944 272,978 1.9204 -0.94%
2014-09-10 0 2.120 2.100 2.120 2.100 2.130 508,000 1,067,080 2.1006 1.926 1.908 1.926 1.908 1.935 559,165 1.9083 0.95%
2014-09-08 0 2.100 2.090 2.120 2.100 2.120 92,000 193,840 2.1070 1.908 1.899 1.926 1.908 1.926 101,266 1.9142 0.00%
2014-09-05 0 2.100 2.090 2.100 2.090 2.100 71,075 148,682 2.0919 1.908 1.899 1.908 1.899 1.908 78,234 1.9005 -1.87%
2014-09-04 0 2.140 2.110 2.140 2.080 2.190 178,000 374,640 2.1047 1.944 1.917 1.944 1.890 1.990 195,928 1.9121 1.90%
2014-09-03 0 2.100 2.090 2.100 2.100 2.100 20,000 42,000 2.1000 1.908 1.899 1.908 1.908 1.908 22,014 1.9078 -0.94%
2014-09-02 0 2.120 2.090 2.120 2.080 2.120 118,000 247,440 2.0969 1.926 1.899 1.926 1.890 1.926 129,885 1.9051 1.92%
2014-09-01 0 2.080 2.080 2.110 2.060 2.140 138,000 287,260 2.0816 1.890 1.890 1.917 1.872 1.944 151,899 1.8911 -2.80%
2014-08-29 0 2.140 2.090 2.140 2.050 2.150 104,000 220,400 2.1192 1.944 1.899 1.944 1.862 1.953 114,475 1.9253 0.94%
2014-08-28 0 2.120 2.100 2.130 2.100 2.220 1,113,000 2,398,360 2.1549 1.926 1.908 1.935 1.908 2.017 1,225,100 1.9577 -0.93%
2014-08-27 0 2.140 2.100 2.140 2.100 2.150 626,000 1,330,680 2.1257 1.944 1.908 1.944 1.908 1.953 689,050 1.9312 2.88%
2014-08-26 0 2.080 2.080 2.100 2.070 2.070 26,000 53,820 2.0700 1.890 1.890 1.908 1.881 1.881 28,619 1.8806 -0.95%
2014-08-25 0 2.100 2.090 2.100 2.020 2.100 1,094,000 2,252,040 2.0585 1.908 1.899 1.908 1.835 1.908 1,204,186 1.8702 5.00%
2014-08-22 0 2.000 1.970 2.010 1.960 2.010 204,355 405,105 1.9824 1.817 1.790 1.826 1.781 1.826 224,937 1.8010 0.50%
2014-08-21 0 1.990 1.970 1.990 1.980 1.990 142,000 281,260 1.9807 1.808 1.790 1.808 1.799 1.808 156,302 1.7995 -0.50%
2014-08-20 0 2.000 1.990 2.020 1.950 2.000 410,000 802,240 1.9567 1.817 1.808 1.835 1.772 1.817 451,295 1.7776 2.04%
2014-08-19 0 1.960 1.940 1.960 1.940 1.990 788,000 1,544,300 1.9598 1.781 1.762 1.781 1.762 1.808 867,366 1.7804 -3.45%
2014-08-18 0 2.030 2.020 2.030 1.970 2.100 890,000 1,800,380 2.0229 1.844 1.835 1.844 1.790 1.908 979,640 1.8378 -5.58%
2014-08-15 0 2.150 2.140 2.150 2.120 2.200 3,278,000 7,091,100 2.1632 1.953 1.944 1.953 1.926 1.999 3,608,156 1.9653 -1.38%
2014-08-14 0 2.180 2.180 2.190 2.180 2.250 332,000 730,240 2.1995 1.981 1.981 1.990 1.981 2.044 365,439 1.9983 0.00%
2014-08-13 0 2.180 2.180 2.190 2.170 2.180 498,000 1,081,600 2.1719 1.981 1.981 1.990 1.971 1.981 548,158 1.9732 0.46%
2014-08-12 0 2.170 2.170 2.180 2.150 2.190 1,406,000 3,042,500 2.1639 1.971 1.971 1.981 1.953 1.990 1,547,610 1.9659 0.00%
2014-08-11 0 2.170 2.160 2.170 2.160 2.180 1,084,000 2,346,180 2.1644 1.971 1.962 1.971 1.962 1.981 1,193,179 1.9663 1.40%
2014-08-08 0 2.140 2.100 2.140 2.100 2.220 1,843,860 4,004,521 2.1718 1.944 1.908 1.944 1.908 2.017 2,029,571 1.9731 -1.83%
2014-08-07 0 2.180 2.160 2.180 2.140 2.260 4,986,050 11,003,768 2.2069 1.981 1.962 1.981 1.944 2.053 5,488,238 2.0050 4.31%
2014-08-06 0 2.090 2.080 2.090 2.000 2.090 1,781,025 3,612,119 2.0281 1.899 1.890 1.899 1.817 1.899 1,960,407 1.8425 3.98%
2014-08-05 0 2.010 2.000 2.010 2.000 2.030 377,075 757,357 2.0085 1.826 1.817 1.826 1.817 1.844 415,053 1.8247 1.01%
2014-08-04 0 1.990 1.990 2.000 1.960 2.030 824,500 1,652,710 2.0045 1.808 1.808 1.817 1.781 1.844 907,542 1.8211 2.58%
2014-08-01 0 1.940 1.930 1.950 1.930 1.950 200,000 388,320 1.9416 1.762 1.753 1.772 1.753 1.772 220,144 1.7639 -1.02%
2014-07-31 0 1.960 1.960 1.970 1.930 1.980 714,820 1,404,162 1.9644 1.781 1.781 1.790 1.753 1.799 786,816 1.7846 -0.51%
2014-07-30 0 1.970 1.950 1.980 1.950 1.980 652,000 1,284,660 1.9703 1.790 1.772 1.799 1.772 1.799 717,669 1.7900 1.03%
2014-07-29 0 1.950 1.930 1.950 1.890 1.980 1,198,000 2,311,500 1.9295 1.772 1.753 1.772 1.717 1.799 1,318,661 1.7529 4.84%
2014-07-28 0 1.860 1.860 1.880 1.850 1.880 204,000 378,780 1.8568 1.690 1.690 1.708 1.681 1.708 224,547 1.6869 0.54%
2014-07-25 0 1.850 1.850 1.860 1.850 1.850 36,000 66,600 1.8500 1.681 1.681 1.690 1.681 1.681 39,626 1.6807 0.00%
2014-07-24 0 1.850 1.840 1.860 1.840 1.850 278,000 512,040 1.8419 1.681 1.672 1.690 1.672 1.681 306,000 1.6733 0.54%
2014-07-23 0 1.840 1.840 1.870 1.840 1.860 186,000 344,120 1.8501 1.672 1.672 1.699 1.672 1.690 204,734 1.6808 0.55%
2014-07-22 0 1.830 1.830 1.850 1.830 1.850 40,000 73,600 1.8400 1.663 1.663 1.681 1.663 1.681 44,029 1.6716 0.00%
2014-07-21 0 1.830 1.830 1.840 1.830 1.830 42,000 76,860 1.8300 1.663 1.663 1.672 1.663 1.663 46,230 1.6626 0.00%
2014-07-18 0 1.830 1.830 1.840 1.830 1.830 20,000 36,600 1.8300 1.663 1.663 1.672 1.663 1.663 22,014 1.6626 0.00%
2014-07-17 0 1.830 1.830 1.840 1.830 1.830 458,250 838,590 1.8300 1.663 1.663 1.672 1.663 1.663 504,404 1.6625 0.00%
2014-07-16 0 1.830 1.830 1.840 1.830 1.830 164,000 300,120 1.8300 1.663 1.663 1.672 1.663 1.663 180,518 1.6626 0.00%
2014-07-15 0 1.830 1.830 1.840 1.830 1.830 136,000 248,880 1.8300 1.663 1.663 1.672 1.663 1.663 149,698 1.6626 0.00%
2014-07-14 0 1.830 1.830 1.840 1.830 1.840 150,000 275,200 1.8347 1.663 1.663 1.672 1.663 1.672 165,108 1.6668 0.55%
2014-07-11 0 1.820 1.820 1.830 1.810 1.820 256,000 463,900 1.8121 1.653 1.653 1.663 1.644 1.653 281,784 1.6463 1.11%
2014-07-10 0 1.800 1.790 1.810 1.780 1.810 46,000 82,340 1.7900 1.635 1.626 1.644 1.617 1.644 50,633 1.6262 -0.55%
2014-07-09 0 1.810 1.780 1.810 1.740 1.820 388,000 683,280 1.7610 1.644 1.617 1.644 1.581 1.653 427,079 1.5999 -0.55%
2014-07-08 0 1.820 1.780 1.820 - - 0 0 - 1.653 1.617 1.653 - - 0 - 0.00%
2014-07-07 0 1.820 1.800 1.840 1.820 1.820 18,000 32,760 1.8200 1.653 1.635 1.672 1.653 1.653 19,813 1.6535 0.00%
2014-07-04 0 1.820 1.820 1.840 1.800 1.820 40,000 72,320 1.8080 1.653 1.653 1.672 1.635 1.653 44,029 1.6426 1.11%
2014-07-03 0 1.800 1.780 1.800 1.760 1.800 618,000 1,106,040 1.7897 1.635 1.617 1.635 1.599 1.635 680,244 1.6259 4.05%
2014-07-02 0 1.730 1.730 1.750 1.730 1.730 50,000 86,500 1.7300 1.572 1.572 1.590 1.572 1.572 55,036 1.5717 0.00%
2014-06-30 0 1.730 1.720 1.730 1.730 1.730 42,000 72,660 1.7300 1.572 1.563 1.572 1.572 1.572 46,230 1.5717 0.00%
2014-06-27 0 1.730 1.720 1.760 1.710 1.730 182,000 313,100 1.7203 1.572 1.563 1.599 1.554 1.572 200,331 1.5629 1.17%
2014-06-26 0 1.710 1.710 1.740 1.700 1.710 508,480 864,327 1.6998 1.554 1.554 1.581 1.544 1.554 559,693 1.5443 0.59%
2014-06-25 0 1.700 1.700 1.730 1.700 1.710 150,000 255,100 1.7007 1.544 1.544 1.572 1.544 1.554 165,108 1.5451 0.59%
2014-06-24 0 1.690 1.690 1.710 1.690 1.690 40,000 67,600 1.6900 1.535 1.535 1.554 1.535 1.535 44,029 1.5354 0.00%
2014-06-23 0 1.690 1.690 1.700 1.680 1.700 126,000 213,180 1.6919 1.535 1.535 1.544 1.526 1.544 138,691 1.5371 -0.59%
2014-06-20 0 1.700 1.700 1.720 1.700 1.700 106,000 180,200 1.7000 1.544 1.544 1.563 1.544 1.544 116,676 1.5444 -1.16%
2014-06-19 0 1.720 1.700 1.720 1.700 1.740 184,000 316,540 1.7203 1.563 1.544 1.563 1.544 1.581 202,532 1.5629 0.00%
2014-06-18 0 1.720 1.700 1.720 1.700 1.720 88,000 150,120 1.7059 1.563 1.544 1.563 1.544 1.563 96,863 1.5498 1.18%
2014-06-17 0 1.700 1.700 1.720 1.700 1.710 400,000 680,600 1.7015 1.544 1.544 1.563 1.544 1.554 440,287 1.5458 -1.73%
2014-06-16 0 1.730 1.730 1.760 1.720 1.760 192,000 332,740 1.7330 1.572 1.572 1.599 1.563 1.599 211,338 1.5744 0.00%
2014-06-13 0 1.730 1.700 1.730 1.700 1.730 242,000 417,440 1.7250 1.572 1.544 1.572 1.544 1.572 266,374 1.5671 1.76%
2014-06-12 0 1.700 1.700 1.710 1.670 1.720 390,000 660,480 1.6935 1.544 1.544 1.554 1.517 1.563 429,280 1.5386 1.80%
2014-06-11 0 1.670 1.660 1.680 1.660 1.680 456,000 761,980 1.6710 1.517 1.508 1.526 1.508 1.526 501,928 1.5181 0.60%
2014-06-10 0 1.660 1.640 1.660 1.630 1.670 318,000 521,960 1.6414 1.508 1.490 1.508 1.481 1.517 350,029 1.4912 1.84%
2014-06-09 0 1.630 1.610 1.630 1.630 1.640 90,000 146,760 1.6307 1.481 1.463 1.481 1.481 1.490 99,065 1.4815 0.00%
2014-06-06 0 1.630 1.590 1.630 1.620 1.650 108,000 175,940 1.6291 1.481 1.445 1.481 1.472 1.499 118,878 1.4800 2.52%
2014-06-05 0 1.590 1.590 1.600 1.590 1.590 54,000 85,860 1.5900 1.445 1.445 1.454 1.445 1.445 59,439 1.4445 0.00%
2014-06-04 0 1.590 1.570 1.590 - - 0 0 - 1.445 1.426 1.445 - - 0 - 0.00%
2014-06-03 0 1.590 1.590 1.610 1.560 1.630 162,000 259,260 1.6004 1.445 1.445 1.463 1.417 1.481 178,316 1.4539 0.63%
2014-05-30 0 1.580 1.560 1.590 - - 0 0 - 1.435 1.417 1.445 - - 0 - 0.00%
2014-05-29 0 1.580 1.540 1.600 1.540 1.580 156,000 242,300 1.5532 1.435 1.399 1.454 1.399 1.435 171,712 1.4111 0.64%
2014-05-28 0 1.570 1.550 1.570 1.560 1.580 210,000 331,380 1.5780 1.426 1.408 1.426 1.417 1.435 231,151 1.4336 0.00%
2014-05-27 0 1.570 1.570 1.580 1.570 1.580 146,000 230,020 1.5755 1.426 1.426 1.435 1.426 1.435 160,705 1.4313 0.00%
2014-05-26 0 1.570 1.570 1.580 - - 0 0 - 1.426 1.426 1.435 - - 0 - 0.00%
2014-05-23 0 1.570 1.560 1.580 1.570 1.570 56,000 87,920 1.5700 1.426 1.417 1.435 1.426 1.426 61,640 1.4263 0.00%
2014-05-22 0 1.570 1.550 1.580 1.570 1.570 70,000 109,900 1.5700 1.426 1.408 1.435 1.426 1.426 77,050 1.4263 0.00%
2014-05-21 0 1.570 1.560 1.590 1.560 1.570 136,000 213,460 1.5696 1.426 1.417 1.445 1.417 1.426 149,698 1.4259 0.64%
2014-05-20 0 1.560 1.560 1.570 1.560 1.560 84,000 131,040 1.5600 1.417 1.417 1.426 1.417 1.417 92,460 1.4173 0.00%
2014-05-19 0 1.560 1.560 1.580 1.560 1.590 20,000 31,700 1.5850 1.417 1.417 1.435 1.417 1.445 22,014 1.4400 0.00%
2014-05-16 0 1.560 1.550 1.560 1.560 1.560 56,000 87,360 1.5600 1.417 1.408 1.417 1.417 1.417 61,640 1.4173 0.65%
2014-05-15 0 1.550 1.550 1.560 1.550 1.550 44,000 68,200 1.5500 1.408 1.408 1.417 1.408 1.408 48,432 1.4082 0.00%
2014-05-14 0 1.550 1.540 1.560 - - 0 0 - 1.408 1.399 1.417 - - 0 - 0.00%
2014-05-13 0 1.550 1.530 1.550 1.530 1.560 62,000 95,100 1.5339 1.408 1.390 1.408 1.390 1.417 68,245 1.3935 0.65%
2014-05-12 0 1.540 1.540 1.550 1.540 1.550 20,000 30,820 1.5410 1.399 1.399 1.408 1.399 1.408 22,014 1.4000 0.00%
2014-05-09 0 1.540 1.540 1.550 1.520 1.550 144,000 221,380 1.5374 1.399 1.399 1.408 1.381 1.408 158,503 1.3967 1.32%
2014-05-08 0 1.520 1.520 1.530 1.510 1.540 220,000 334,280 1.5195 1.381 1.381 1.390 1.372 1.399 242,158 1.3804 -1.30%
2014-05-07 0 1.540 1.530 1.540 1.530 1.540 156,000 239,200 1.5333 1.399 1.390 1.399 1.390 1.399 171,712 1.3930 0.00%
2014-05-05 0 1.540 1.540 1.550 - - 0 0 - 1.399 1.399 1.408 - - 0 - 0.65%
2014-05-02 0 1.530 1.530 1.600 1.530 1.540 286,000 438,580 1.5335 1.390 1.390 1.454 1.390 1.399 314,806 1.3932 -0.65%
2014-04-30 0 1.540 1.520 1.550 1.540 1.550 50,000 77,080 1.5416 1.399 1.381 1.408 1.399 1.408 55,036 1.4005 -0.65%
2014-04-29 0 1.550 1.550 1.560 1.550 1.560 114,000 177,200 1.5544 1.408 1.408 1.417 1.408 1.417 125,482 1.4122 0.00%
2014-04-28 0 1.550 1.540 1.550 1.550 1.560 106,000 164,500 1.5519 1.408 1.399 1.408 1.408 1.417 116,676 1.4099 -0.64%
2014-04-25 0 1.560 1.560 1.580 1.560 1.560 14,000 21,840 1.5600 1.417 1.417 1.435 1.417 1.417 15,410 1.4173 -1.27%
2014-04-24 0 1.580 1.580 1.590 1.520 1.520 15,250 23,855 1.5643 1.435 1.435 1.445 1.381 1.381 16,786 1.4211 0.00%
2014-04-23 0 1.580 1.560 1.580 1.560 1.580 176,000 276,120 1.5689 1.435 1.417 1.435 1.417 1.435 193,726 1.4253 -0.63%
2014-04-22 0 1.590 1.570 1.590 1.600 1.600 22,000 35,200 1.6000 1.445 1.426 1.445 1.454 1.454 24,216 1.4536 1.27%
2014-04-17 0 1.570 1.550 1.570 1.570 1.570 262,000 411,340 1.5700 1.426 1.408 1.426 1.426 1.426 288,388 1.4263 -0.63%
2014-04-16 0 1.580 1.570 1.590 1.580 1.600 62,000 98,520 1.5890 1.435 1.426 1.445 1.435 1.454 68,245 1.4436 0.64%
2014-04-15 0 1.570 1.570 1.590 1.560 1.580 298,000 467,880 1.5701 1.426 1.426 1.445 1.417 1.435 328,014 1.4264 0.00%
2014-04-14 0 1.570 1.570 1.580 1.570 1.580 26,000 41,000 1.5769 1.426 1.426 1.435 1.426 1.435 28,619 1.4326 -0.63%
2014-04-11 0 1.580 1.580 1.680 1.550 1.580 72,000 112,640 1.5644 1.435 1.435 1.526 1.408 1.435 79,252 1.4213 0.00%
2014-04-10 0 1.580 1.580 1.590 1.560 1.580 24,000 37,520 1.5633 1.435 1.435 1.445 1.417 1.435 26,417 1.4203 0.64%
2014-04-09 0 1.570 1.560 1.570 1.560 1.580 114,100 179,335 1.5717 1.426 1.417 1.426 1.417 1.435 125,592 1.4279 -1.26%
2014-04-08 0 1.590 1.570 1.600 1.560 1.600 340,000 541,880 1.5938 1.445 1.426 1.454 1.417 1.454 374,244 1.4479 1.27%
2014-04-07 0 1.570 1.570 1.580 1.560 1.570 60,000 94,140 1.5690 1.426 1.426 1.435 1.417 1.426 66,043 1.4254 0.00%
2014-04-04 0 1.570 1.550 1.570 1.550 1.580 52,000 81,960 1.5762 1.426 1.408 1.426 1.408 1.435 57,237 1.4319 -0.63%
2014-04-03 0 1.580 1.580 1.620 1.550 1.560 112,000 174,440 1.5575 1.435 1.435 1.472 1.408 1.417 123,280 1.4150 1.94%
2014-04-02 0 1.550 1.550 1.570 1.540 1.580 182,000 284,840 1.5651 1.408 1.408 1.426 1.399 1.435 200,331 1.4218 0.65%
2014-04-01 0 1.540 1.530 1.540 1.510 1.540 166,868 255,462 1.5309 1.399 1.390 1.399 1.372 1.399 183,675 1.3908 1.32%
2014-03-31 0 1.520 1.520 1.530 1.520 1.540 114,000 173,600 1.5228 1.381 1.381 1.390 1.381 1.399 125,482 1.3835 0.00%
2014-03-28 0 1.520 1.500 1.520 1.520 1.520 74,000 112,480 1.5200 1.381 1.363 1.381 1.381 1.381 81,453 1.3809 1.33%
2014-03-27 0 1.500 1.500 1.520 1.480 1.510 218,000 325,280 1.4921 1.363 1.363 1.381 1.345 1.372 239,957 1.3556 1.35%
2014-03-26 0 1.480 1.480 1.490 1.480 1.490 84,000 124,880 1.4867 1.345 1.345 1.354 1.345 1.354 92,460 1.3506 -0.67%
2014-03-25 0 1.490 1.490 1.500 1.480 1.490 206,000 306,600 1.4883 1.354 1.354 1.363 1.345 1.354 226,748 1.3522 -0.67%
2014-03-24 0 1.500 1.480 1.500 1.480 1.500 180,000 268,880 1.4938 1.363 1.345 1.363 1.345 1.363 198,129 1.3571 0.00%
2014-03-21 0 1.500 1.500 1.510 1.480 1.520 302,000 449,520 1.4885 1.363 1.363 1.372 1.345 1.381 332,417 1.3523 0.00%
2014-03-20 0 1.500 1.480 1.500 1.470 1.500 102,000 151,840 1.4886 1.363 1.345 1.363 1.335 1.363 112,273 1.3524 0.00%
2014-03-19 0 1.500 1.500 1.520 1.470 1.500 208,000 310,000 1.4904 1.363 1.363 1.381 1.335 1.363 228,949 1.3540 2.04%
2014-03-18 0 1.470 1.470 1.490 1.470 1.470 272,000 399,840 1.4700 1.335 1.335 1.354 1.335 1.335 299,395 1.3355 0.00%
2014-03-17 0 1.470 1.470 1.480 1.460 1.480 60,000 87,960 1.4660 1.335 1.335 1.345 1.326 1.345 66,043 1.3319 0.00%
2014-03-14 0 1.470 1.450 1.460 1.450 1.520 750,000 1,100,100 1.4668 1.335 1.317 1.326 1.317 1.381 825,539 1.3326 -3.29%
2014-03-13 0 1.520 1.500 1.530 1.480 1.530 9,734,000 13,649,420 1.4022 1.381 1.363 1.390 1.345 1.390 10,714,395 1.2739 1.33%
2014-03-12 0 1.500 1.470 1.520 1.470 1.500 150,000 222,080 1.4805 1.363 1.335 1.381 1.335 1.363 165,108 1.3451 -0.66%
2014-03-11 0 1.510 1.480 1.530 1.470 1.510 664,000 983,440 1.4811 1.372 1.345 1.390 1.335 1.372 730,877 1.3456 2.72%
2014-03-10 0 1.470 1.460 1.470 1.470 1.500 952,000 1,402,660 1.4734 1.335 1.326 1.335 1.335 1.363 1,047,884 1.3386 -2.00%
2014-03-07 0 1.500 1.500 1.530 1.470 1.540 1,246,000 1,865,400 1.4971 1.363 1.363 1.390 1.335 1.399 1,371,495 1.3601 -2.60%
2014-03-06 0 1.540 1.540 1.550 1.530 1.550 80,000 123,260 1.5408 1.399 1.399 1.408 1.390 1.408 88,057 1.3998 1.32%
2014-03-05 0 1.520 1.520 1.550 1.500 1.540 698,000 1,053,020 1.5086 1.381 1.381 1.408 1.363 1.399 768,302 1.3706 -0.65%
2014-03-04 0 1.530 1.520 1.530 1.520 1.540 836,000 1,279,320 1.5303 1.390 1.381 1.390 1.381 1.399 920,201 1.3903 -1.92%
2014-03-03 0 1.560 1.560 1.590 1.550 1.560 18,000 28,040 1.5578 1.417 1.417 1.445 1.408 1.417 19,813 1.4152 0.65%
2014-02-28 0 1.550 1.540 1.550 1.550 1.580 78,000 121,440 1.5569 1.408 1.399 1.408 1.408 1.435 85,856 1.4145 -0.64%
2014-02-27 0 1.560 1.540 1.560 1.550 1.570 224,120 349,808 1.5608 1.417 1.399 1.417 1.408 1.426 246,693 1.4180 0.00%
2014-02-26 0 1.560 1.560 1.570 1.540 1.590 798,000 1,248,320 1.5643 1.417 1.417 1.426 1.399 1.445 878,373 1.4212 -1.89%
2014-02-25 0 1.590 1.590 1.600 1.590 1.640 822,412 1,314,799 1.5987 1.445 1.445 1.454 1.445 1.490 905,244 1.4524 -0.62%
2014-02-24 0 1.600 1.590 1.610 1.590 1.610 368,000 589,320 1.6014 1.454 1.445 1.463 1.445 1.463 405,064 1.4549 -0.62%
2014-02-21 0 1.610 1.610 1.630 1.600 1.710 1,706,460 2,779,963 1.6291 1.463 1.463 1.481 1.454 1.554 1,878,332 1.4800 -5.85%
2014-02-20 0 1.710 1.690 1.710 1.690 1.860 1,974,000 3,454,080 1.7498 1.554 1.535 1.554 1.535 1.690 2,172,819 1.5897 -6.04%
2014-02-19 0 1.820 1.800 1.850 1.800 1.910 929,625 1,712,053 1.8417 1.653 1.635 1.681 1.635 1.735 1,023,256 1.6731 -4.21%
2014-02-18 0 1.900 1.870 1.900 1.870 1.930 710,000 1,346,260 1.8961 1.726 1.699 1.726 1.699 1.753 781,510 1.7226 1.60%
2014-02-17 0 1.870 1.870 1.890 1.870 1.900 1,674,000 3,157,080 1.8859 1.699 1.699 1.717 1.699 1.726 1,842,603 1.7134 0.00%
2014-02-14 0 1.870 1.870 1.880 1.830 1.890 108,000 201,040 1.8615 1.699 1.699 1.708 1.663 1.717 118,878 1.6912 0.00%
2014-02-13 0 1.870 1.870 1.880 1.830 1.950 1,973,740 3,714,429 1.8819 1.699 1.699 1.708 1.663 1.772 2,172,532 1.7097 3.89%
2014-02-12 0 1.800 1.780 1.800 1.770 1.880 984,525 1,772,544 1.8004 1.635 1.617 1.635 1.608 1.708 1,083,685 1.6357 4.65%
2014-02-11 0 1.720 1.710 1.720 1.700 1.740 172,000 295,740 1.7194 1.563 1.554 1.563 1.544 1.581 189,324 1.5621 2.38%
2014-02-10 0 1.680 1.680 1.700 1.680 1.710 120,000 204,080 1.7007 1.526 1.526 1.544 1.526 1.554 132,086 1.5451 -0.59%
2014-02-07 0 1.690 1.650 1.690 1.690 1.690 2,000 3,380 1.6900 1.535 1.499 1.535 1.535 1.535 2,201 1.5354 1.20%
2014-02-06 0 1.670 1.670 1.700 1.650 1.670 68,000 113,480 1.6688 1.517 1.517 1.544 1.499 1.517 74,849 1.5161 1.21%
2014-02-05 0 1.650 1.630 1.700 1.630 1.650 130,000 212,860 1.6374 1.499 1.481 1.544 1.481 1.499 143,093 1.4876 -0.60%
2014-02-04 0 1.660 1.630 1.660 1.620 1.720 168,000 278,400 1.6571 1.508 1.481 1.508 1.472 1.563 184,921 1.5055 -1.78%
2014-01-30 0 1.690 1.650 1.690 1.690 1.690 10,000 16,900 1.6900 1.535 1.499 1.535 1.535 1.535 11,007 1.5354 1.20%
2014-01-29 0 1.670 1.670 1.690 - - 0 0 - 1.517 1.517 1.535 - - 0 - 1.21%
2014-01-28 0 1.650 1.650 1.690 - - 0 0 - 1.499 1.499 1.535 - - 0 - 0.00%
2014-01-27 0 1.650 1.650 1.680 1.600 1.650 264,000 426,500 1.6155 1.499 1.499 1.526 1.454 1.499 290,590 1.4677 -1.20%
2014-01-24 0 1.670 1.670 1.720 1.660 1.730 104,000 175,220 1.6848 1.517 1.517 1.563 1.508 1.572 114,475 1.5306 -3.47%
2014-01-23 0 1.730 1.700 1.730 1.680 1.750 24,000 41,540 1.7308 1.572 1.544 1.572 1.526 1.590 26,417 1.5725 0.00%
2014-01-22 0 1.730 1.730 1.740 1.680 1.740 192,000 330,040 1.7190 1.572 1.572 1.581 1.526 1.581 211,338 1.5617 2.98%
2014-01-21 0 1.680 1.640 1.700 1.630 1.680 126,000 208,780 1.6570 1.526 1.490 1.544 1.481 1.526 138,691 1.5054 1.20%
2014-01-20 0 1.660 1.660 1.680 1.660 1.680 150,000 250,300 1.6687 1.508 1.508 1.526 1.508 1.526 165,108 1.5160 0.00%
2014-01-17 0 1.660 1.650 1.680 - - 0 0 - 1.508 1.499 1.526 - - 0 - 0.00%
2014-01-16 0 1.660 1.660 1.670 1.630 1.660 290,000 480,600 1.6572 1.508 1.508 1.517 1.481 1.508 319,208 1.5056 1.22%
2014-01-15 0 1.640 1.630 1.660 1.620 1.650 384,000 624,600 1.6266 1.490 1.481 1.508 1.472 1.499 422,676 1.4777 0.00%
2014-01-14 0 1.640 1.630 1.640 1.630 1.640 126,000 206,280 1.6371 1.490 1.481 1.490 1.481 1.490 138,691 1.4873 -0.61%
2014-01-13 0 1.650 1.640 1.650 1.640 1.660 282,000 466,740 1.6551 1.499 1.490 1.499 1.490 1.508 310,403 1.5037 0.61%
2014-01-10 0 1.640 1.630 1.640 1.630 1.650 168,000 275,820 1.6418 1.490 1.481 1.490 1.481 1.499 184,921 1.4916 1.23%
2014-01-09 0 1.620 1.620 1.640 1.620 1.650 378,000 618,900 1.6373 1.472 1.472 1.490 1.472 1.499 416,072 1.4875 -1.82%
2014-01-08 0 1.650 1.640 1.650 1.630 1.650 420,000 685,660 1.6325 1.499 1.490 1.499 1.481 1.499 462,302 1.4831 -0.60%
2014-01-07 0 1.660 1.640 1.660 1.650 1.690 488,000 809,100 1.6580 1.508 1.490 1.508 1.499 1.535 537,151 1.5063 -1.19%
2014-01-06 0 1.680 1.670 1.680 1.650 1.690 766,000 1,275,580 1.6652 1.526 1.517 1.526 1.499 1.535 843,150 1.5129 -0.59%
2014-01-03 0 1.690 1.680 1.700 1.670 1.700 246,000 416,360 1.6925 1.535 1.526 1.544 1.517 1.544 270,777 1.5377 -1.17%
2014-01-02 0 1.710 1.690 1.740 1.650 1.740 1,004,000 1,671,460 1.6648 1.554 1.535 1.581 1.499 1.581 1,105,121 1.5125 3.01%
2013-12-31 0 1.660 1.650 1.660 1.640 1.660 758,000 1,251,320 1.6508 1.508 1.499 1.508 1.490 1.508 834,345 1.4998 0.61%
2013-12-30 0 1.650 1.650 1.660 1.630 1.660 340,000 558,680 1.6432 1.499 1.499 1.508 1.481 1.508 374,244 1.4928 -0.60%
2013-12-27 0 1.660 1.660 1.670 1.660 1.680 690,000 1,153,500 1.6717 1.508 1.508 1.517 1.508 1.526 759,496 1.5188 0.00%
2013-12-24 0 1.660 1.660 1.670 1.650 1.720 1,524,000 2,565,240 1.6832 1.508 1.508 1.517 1.499 1.563 1,677,495 1.5292 5.73%
2013-12-23 1 - - - - - 0 0 - 1.426 - - - - 0 - 0.00%
2013-12-20 0 1.570 1.570 1.580 1.560 1.600 228,000 360,100 1.5794 1.426 1.426 1.435 1.417 1.454 250,964 1.4349 0.00%
2013-12-19 0 1.570 1.570 1.580 1.570 1.620 252,000 400,740 1.5902 1.426 1.426 1.435 1.426 1.472 277,381 1.4447 0.00%
2013-12-18 0 1.570 1.570 1.590 1.570 1.590 516,000 820,140 1.5894 1.426 1.426 1.445 1.426 1.445 567,971 1.4440 -0.63%
2013-12-17 0 1.580 1.580 1.620 1.570 1.590 202,000 319,240 1.5804 1.435 1.435 1.472 1.426 1.445 222,345 1.4358 -0.63%
2013-12-16 0 1.590 1.590 1.610 - - 0 0 - 1.445 1.445 1.463 - - 0 - 1.27%
2013-12-13 0 1.570 1.570 1.590 1.570 1.580 176,000 277,100 1.5744 1.426 1.426 1.445 1.426 1.435 193,726 1.4304 1.29%
2013-12-12 0 1.550 1.530 1.580 - - 0 0 - 1.408 1.390 1.435 - - 0 - 0.00%
2013-12-11 0 1.550 1.550 1.560 1.550 1.580 642,000 1,006,940 1.5684 1.408 1.408 1.417 1.408 1.435 706,661 1.4249 -2.52%
2013-12-10 0 1.590 1.580 1.600 1.580 1.600 94,000 149,740 1.5930 1.445 1.435 1.454 1.435 1.454 103,468 1.4472 -0.62%
2013-12-09 0 1.600 1.600 1.630 1.600 1.640 116,000 189,600 1.6345 1.454 1.454 1.481 1.454 1.490 127,683 1.4849 0.63%
2013-12-06 0 1.590 1.580 1.600 1.570 1.600 210,000 332,940 1.5854 1.445 1.435 1.454 1.426 1.454 231,151 1.4404 -0.62%
2013-12-05 0 1.600 1.580 1.600 1.590 1.600 58,000 92,200 1.5897 1.454 1.435 1.454 1.445 1.454 63,842 1.4442 0.63%
2013-12-04 0 1.590 1.590 1.640 1.580 1.600 60,000 95,900 1.5983 1.445 1.445 1.490 1.435 1.454 66,043 1.4521 0.00%
2013-12-03 0 1.590 1.560 1.590 1.550 1.600 531,000 830,940 1.5649 1.445 1.417 1.445 1.408 1.454 584,482 1.4217 -0.62%
2013-12-02 0 1.600 1.590 1.620 1.560 1.610 425,000 674,580 1.5872 1.454 1.445 1.472 1.417 1.463 467,805 1.4420 0.00%
2013-11-29 0 1.600 1.600 1.650 1.600 1.650 162,000 266,060 1.6423 1.454 1.454 1.499 1.454 1.499 178,316 1.4921 0.00%
2013-11-28 0 1.600 1.600 1.620 1.590 1.630 266,000 427,180 1.6059 1.454 1.454 1.472 1.445 1.481 292,791 1.4590 -2.44%
2013-11-27 0 1.640 1.600 1.640 1.600 1.640 14,000 22,480 1.6057 1.490 1.454 1.490 1.454 1.490 15,410 1.4588 1.86%
2013-11-26 0 1.610 1.610 1.640 1.610 1.620 176,000 285,060 1.6197 1.463 1.463 1.490 1.463 1.472 193,726 1.4715 -0.62%
2013-11-25 0 1.620 1.620 1.640 1.620 1.620 50,000 81,000 1.6200 1.472 1.472 1.490 1.472 1.472 55,036 1.4718 -2.41%
2013-11-22 0 1.660 1.620 1.660 1.620 1.660 20,000 32,480 1.6240 1.508 1.472 1.508 1.472 1.508 22,014 1.4754 1.84%
2013-11-21 0 1.630 1.630 1.660 1.620 1.640 216,000 351,400 1.6269 1.481 1.481 1.508 1.472 1.490 237,755 1.4780 0.00%
2013-11-20 0 1.630 1.610 1.650 1.630 1.650 174,000 286,000 1.6437 1.481 1.463 1.499 1.481 1.499 191,525 1.4933 -0.61%
2013-11-19 0 1.640 1.610 1.640 - - 10,000 16,100 1.6100 1.490 1.463 1.490 - - 11,007 1.4627 -0.61%
2013-11-18 0 1.650 1.620 1.650 1.620 1.650 58,000 94,460 1.6286 1.499 1.472 1.499 1.472 1.499 63,842 1.4796 1.23%
2013-11-15 0 1.630 1.610 1.630 1.600 1.630 80,000 128,800 1.6100 1.481 1.463 1.481 1.454 1.481 88,057 1.4627 1.24%
2013-11-14 0 1.610 1.610 1.630 1.610 1.630 16,000 25,800 1.6125 1.463 1.463 1.481 1.463 1.481 17,611 1.4650 -1.83%
2013-11-13 0 1.640 1.600 1.640 1.590 1.640 376,000 604,280 1.6071 1.490 1.454 1.490 1.445 1.490 413,870 1.4601 0.61%
2013-11-12 0 1.630 1.630 1.640 1.630 1.630 24,430 39,808 1.6295 1.481 1.481 1.490 1.481 1.481 26,891 1.4804 -0.61%
2013-11-11 0 1.640 1.630 1.640 1.640 1.650 172,425 283,260 1.6428 1.490 1.481 1.490 1.490 1.499 189,791 1.4925 0.00%
2013-11-08 0 1.640 1.630 1.640 1.640 1.640 24,000 39,360 1.6400 1.490 1.481 1.490 1.490 1.490 26,417 1.4899 0.00%
2013-11-07 0 1.640 1.610 1.670 1.610 1.640 44,000 71,740 1.6305 1.490 1.463 1.517 1.463 1.490 48,432 1.4813 1.86%
2013-11-06 0 1.610 1.610 1.620 1.610 1.640 62,000 100,780 1.6255 1.463 1.463 1.472 1.463 1.490 68,245 1.4767 -1.83%
2013-11-05 0 1.640 1.630 1.640 1.630 1.640 22,000 35,920 1.6327 1.490 1.481 1.490 1.481 1.490 24,216 1.4833 -0.61%
2013-11-04 0 1.650 1.640 1.670 1.640 1.670 144,000 237,720 1.6508 1.499 1.490 1.517 1.490 1.517 158,503 1.4998 -2.37%
2013-11-01 0 1.690 1.660 1.690 1.670 1.690 92,000 153,980 1.6737 1.535 1.508 1.535 1.517 1.535 101,266 1.5205 0.60%
2013-10-31 0 1.680 1.640 1.680 1.650 1.680 170,000 280,620 1.6507 1.526 1.490 1.526 1.499 1.526 187,122 1.4997 1.82%
2013-10-30 0 1.650 1.630 1.670 1.650 1.650 120,000 198,000 1.6500 1.499 1.481 1.517 1.499 1.499 132,086 1.4990 0.00%
2013-10-29 0 1.650 1.650 1.660 1.630 1.690 580,000 955,140 1.6468 1.499 1.499 1.508 1.481 1.535 638,417 1.4961 -2.37%
2013-10-28 0 1.690 1.690 1.710 1.670 1.670 60,000 100,200 1.6700 1.535 1.535 1.554 1.517 1.517 66,043 1.5172 1.20%
2013-10-25 0 1.670 1.660 1.670 1.670 1.680 154,000 257,740 1.6736 1.517 1.508 1.517 1.517 1.526 169,511 1.5205 -0.60%
2013-10-24 0 1.680 1.680 1.700 1.680 1.700 66,000 111,200 1.6848 1.526 1.526 1.544 1.526 1.544 72,647 1.5307 -2.33%
2013-10-23 0 1.720 1.680 1.720 1.680 1.720 218,000 369,340 1.6942 1.563 1.526 1.563 1.526 1.563 239,957 1.5392 1.18%
2013-10-22 0 1.700 1.700 1.740 1.700 1.740 82,000 140,080 1.7083 1.544 1.544 1.581 1.544 1.581 90,259 1.5520 -2.30%
2013-10-21 0 1.740 1.730 1.740 1.710 1.760 1,402,000 2,437,020 1.7382 1.581 1.572 1.581 1.554 1.599 1,543,207 1.5792 3.57%
2013-10-18 0 1.680 1.670 1.690 1.680 1.700 68,000 114,840 1.6888 1.526 1.517 1.535 1.526 1.544 74,849 1.5343 -1.18%
2013-10-17 0 1.700 1.680 1.700 1.670 1.700 214,000 361,600 1.6897 1.544 1.526 1.544 1.517 1.544 235,554 1.5351 0.59%
2013-10-16 0 1.690 1.680 1.690 1.670 1.690 299,000 501,220 1.6763 1.535 1.526 1.535 1.517 1.535 329,115 1.5229 0.00%
2013-10-15 0 1.690 1.690 1.700 1.690 1.700 88,000 149,100 1.6943 1.535 1.535 1.544 1.535 1.544 96,863 1.5393 -0.59%
2013-10-11 0 1.700 1.690 1.700 1.680 1.710 212,000 358,960 1.6932 1.544 1.535 1.544 1.526 1.554 233,352 1.5383 -1.16%
2013-10-10 0 1.720 1.720 1.730 1.700 1.780 254,000 442,040 1.7403 1.563 1.563 1.572 1.544 1.617 279,583 1.5811 -1.15%
2013-10-09 0 1.740 1.720 1.750 1.670 1.750 484,000 821,900 1.6981 1.581 1.563 1.590 1.517 1.590 532,748 1.5428 2.35%
2013-10-08 0 1.700 1.660 1.700 1.660 1.700 52,000 87,240 1.6777 1.544 1.508 1.544 1.508 1.544 57,237 1.5242 1.19%
2013-10-07 0 1.680 1.670 1.700 1.670 1.680 132,000 221,580 1.6786 1.526 1.517 1.544 1.517 1.526 145,295 1.5250 -1.18%
2013-10-04 0 1.700 1.690 1.700 1.680 1.720 274,000 461,380 1.6839 1.544 1.535 1.544 1.526 1.563 301,597 1.5298 0.59%
2013-10-03 0 1.690 1.690 1.720 1.690 1.710 576,000 977,980 1.6979 1.535 1.535 1.563 1.535 1.554 634,014 1.5425 -1.17%
2013-10-02 0 1.710 1.690 1.710 1.690 1.710 190,000 321,180 1.6904 1.554 1.535 1.554 1.535 1.554 209,137 1.5357 -1.16%
2013-09-30 0 1.730 1.680 1.730 1.670 1.730 88,000 148,600 1.6886 1.572 1.526 1.572 1.517 1.572 96,863 1.5341 1.17%
2013-09-27 0 1.710 1.690 1.710 1.710 1.710 12,000 20,520 1.7100 1.554 1.535 1.554 1.554 1.554 13,209 1.5535 -0.58%
2013-09-26 0 1.720 1.680 1.720 1.680 1.720 188,000 317,520 1.6889 1.563 1.526 1.563 1.526 1.563 206,935 1.5344 -0.58%
2013-09-25 0 1.730 1.730 1.750 1.690 1.750 74,000 126,560 1.7103 1.572 1.572 1.590 1.535 1.590 81,453 1.5538 1.76%
2013-09-24 0 1.700 1.690 1.720 1.700 1.710 94,000 160,320 1.7055 1.544 1.535 1.563 1.544 1.554 103,468 1.5495 -2.86%
2013-09-23 0 1.750 1.710 1.750 1.710 1.750 190,000 326,120 1.7164 1.590 1.554 1.590 1.554 1.590 209,137 1.5594 0.00%
2013-09-19 0 1.750 1.720 1.750 1.710 1.760 180,000 311,680 1.7316 1.590 1.563 1.590 1.554 1.599 198,129 1.5731 1.74%
2013-09-18 0 1.720 1.700 1.720 1.660 1.720 656,000 1,101,260 1.6788 1.563 1.544 1.563 1.508 1.563 722,071 1.5251 2.99%
2013-09-17 0 1.670 1.670 1.690 1.670 1.700 294,000 494,780 1.6829 1.517 1.517 1.535 1.517 1.544 323,611 1.5289 -2.34%
2013-09-16 0 1.710 1.700 1.720 1.700 1.730 198,000 338,240 1.7083 1.554 1.544 1.563 1.544 1.572 217,942 1.5520 -0.58%
2013-09-13 0 1.720 1.710 1.720 1.720 1.740 238,000 409,500 1.7206 1.563 1.554 1.563 1.563 1.581 261,971 1.5631 -1.15%
2013-09-12 0 1.740 1.730 1.770 1.730 1.780 152,000 264,320 1.7389 1.581 1.572 1.608 1.572 1.617 167,309 1.5798 -2.25%
2013-09-11 0 1.780 1.740 1.780 1.710 1.780 424,900 737,652 1.7361 1.617 1.581 1.617 1.554 1.617 467,695 1.5772 0.56%
2013-09-10 0 1.770 1.750 1.770 1.730 1.770 570,000 994,080 1.7440 1.608 1.590 1.608 1.572 1.608 627,410 1.5844 -1.12%
2013-09-09 0 1.790 1.770 1.790 1.760 1.800 244,000 432,920 1.7743 1.626 1.608 1.626 1.599 1.635 268,575 1.6119 -1.10%
2013-09-06 0 1.810 1.810 1.820 1.780 1.830 593,025 1,065,573 1.7968 1.644 1.644 1.653 1.617 1.663 652,754 1.6324 -1.09%
2013-09-05 0 1.830 1.830 1.850 1.820 1.880 574,410 1,059,386 1.8443 1.663 1.663 1.681 1.653 1.708 632,264 1.6755 -0.54%
2013-09-04 0 1.840 1.840 1.860 1.750 1.950 4,762,000 8,855,320 1.8596 1.672 1.672 1.690 1.590 1.772 5,241,622 1.6894 5.75%
2013-09-03 0 1.740 1.720 1.740 1.710 1.770 1,016,000 1,767,800 1.7400 1.581 1.563 1.581 1.554 1.608 1,118,330 1.5807 1.16%
2013-09-02 0 1.720 1.710 1.720 1.600 1.820 1,322,000 2,217,460 1.6774 1.563 1.554 1.563 1.454 1.653 1,455,150 1.5239 -3.91%
2013-08-30 0 1.790 1.760 1.790 1.720 1.790 340,000 600,280 1.7655 1.626 1.599 1.626 1.563 1.626 374,244 1.6040 -0.56%
2013-08-29 0 1.800 1.760 1.800 1.740 1.820 362,025 639,303 1.7659 1.635 1.599 1.635 1.581 1.653 398,488 1.6043 -1.10%
2013-08-28 0 1.820 1.810 1.830 1.750 1.830 1,020,000 1,811,580 1.7761 1.653 1.644 1.663 1.590 1.663 1,122,733 1.6135 -1.62%
2013-08-27 0 1.850 1.840 1.850 1.830 1.950 1,843,075 3,476,925 1.8865 1.681 1.672 1.681 1.663 1.772 2,028,707 1.7139 -5.13%
2013-08-26 0 1.950 1.950 1.960 1.950 2.120 6,663,700 13,341,354 2.0021 1.772 1.772 1.781 1.772 1.926 7,334,859 1.8189 -0.51%
2013-08-23 0 1.960 1.960 1.980 1.830 2.070 14,198,377 27,554,338 1.9407 1.781 1.781 1.799 1.663 1.881 15,628,418 1.7631 15.29%
2013-08-22 0 1.700 1.700 1.750 1.580 1.750 1,618,000 2,666,680 1.6481 1.544 1.544 1.590 1.435 1.590 1,780,963 1.4973 4.94%
2013-08-21 0 1.620 1.600 1.620 1.550 1.620 1,308,000 2,086,860 1.5955 1.472 1.454 1.472 1.408 1.472 1,439,740 1.4495 2.53%
2013-08-20 0 1.580 1.560 1.580 1.560 1.590 382,000 602,840 1.5781 1.435 1.417 1.435 1.417 1.445 420,475 1.4337 0.00%
2013-08-19 0 1.580 1.550 1.580 1.530 1.580 1,090,000 1,694,840 1.5549 1.435 1.408 1.435 1.390 1.435 1,199,783 1.4126 3.95%
2013-08-16 0 1.520 1.500 1.520 1.500 1.530 286,000 430,460 1.5051 1.381 1.363 1.381 1.363 1.390 314,806 1.3674 -1.94%
2013-08-15 0 1.550 1.520 1.550 1.520 1.550 22,000 33,500 1.5227 1.408 1.381 1.408 1.381 1.408 24,216 1.3834 1.97%
2013-08-13 0 1.520 1.520 1.550 1.510 1.530 636,000 965,000 1.5173 1.381 1.381 1.408 1.372 1.390 700,057 1.3785 -1.30%
2013-08-12 0 1.540 1.510 1.540 1.510 1.600 524,000 816,560 1.5583 1.399 1.372 1.399 1.372 1.454 576,777 1.4157 1.32%
2013-08-09 0 1.520 1.470 1.530 1.430 1.530 822,050 1,205,050 1.4659 1.381 1.335 1.390 1.299 1.390 904,846 1.3318 6.29%
2013-08-08 0 1.430 1.430 1.460 1.410 1.420 140,000 197,900 1.4136 1.299 1.299 1.326 1.281 1.290 154,101 1.2842 0.00%
2013-08-07 0 1.430 1.430 1.440 1.430 1.430 176,000 251,680 1.4300 1.299 1.299 1.308 1.299 1.299 193,726 1.2992 -1.38%
2013-08-06 0 1.450 1.430 1.450 - - 0 0 - 1.317 1.299 1.317 - - 0 - -0.68%
2013-08-05 0 1.460 1.460 1.490 - - 1,000 1,410 1.4100 1.326 1.326 1.354 - - 1,101 1.2810 0.69%
2013-08-02 0 1.450 1.430 1.460 1.440 1.450 200,000 289,100 1.4455 1.317 1.299 1.326 1.308 1.317 220,144 1.3132 0.00%
2013-08-01 0 1.450 1.430 1.450 1.430 1.450 59,125 84,543 1.4299 1.317 1.299 1.317 1.299 1.317 65,080 1.2991 0.69%
2013-07-31 0 1.440 1.420 1.450 1.440 1.440 86,000 123,840 1.4400 1.308 1.290 1.317 1.308 1.308 94,662 1.3082 -0.69%
2013-07-30 0 1.450 1.430 1.460 1.440 1.450 128,200 185,096 1.4438 1.317 1.299 1.326 1.308 1.317 141,112 1.3117 0.69%
2013-07-29 0 1.440 1.410 1.450 - - 0 0 - 1.308 1.281 1.317 - - 0 - 0.00%
2013-07-26 0 1.440 1.430 1.450 1.440 1.450 92,000 133,100 1.4467 1.308 1.299 1.317 1.308 1.317 101,266 1.3144 -0.69%
2013-07-25 0 1.450 1.430 1.450 1.440 1.450 60,000 86,480 1.4413 1.317 1.299 1.317 1.308 1.317 66,043 1.3094 0.00%
2013-07-24 0 1.450 1.430 1.450 1.450 1.450 92,000 133,400 1.4500 1.317 1.299 1.317 1.317 1.317 101,266 1.3173 1.40%
2013-07-23 0 1.430 1.430 1.450 1.430 1.450 70,000 101,100 1.4443 1.299 1.299 1.317 1.299 1.317 77,050 1.3121 0.00%
2013-07-22 0 1.430 1.420 1.450 - - 0 0 - 1.299 1.290 1.317 - - 0 - 0.00%
2013-07-19 0 1.430 1.430 1.480 1.430 1.450 170,000 244,600 1.4388 1.299 1.299 1.345 1.299 1.317 187,122 1.3072 -4.67%
2013-07-18 0 1.500 1.420 1.500 1.420 1.500 42,000 59,800 1.4238 1.363 1.290 1.363 1.290 1.363 46,230 1.2935 4.17%
2013-07-17 0 1.440 1.440 1.450 1.420 1.430 46,054 65,415 1.4204 1.308 1.308 1.317 1.290 1.299 50,692 1.2904 0.00%
2013-07-16 0 1.440 1.420 1.490 - - 0 0 - 1.308 1.290 1.354 - - 0 - 0.00%
2013-07-15 0 1.440 1.420 1.500 - - 0 0 - 1.308 1.290 1.363 - - 0 - 0.00%
2013-07-12 0 1.440 1.420 1.500 - - 0 0 - 1.308 1.290 1.363 - - 0 - 0.00%
2013-07-11 0 1.440 1.420 1.450 - - 0 0 - 1.308 1.290 1.317 - - 0 - 0.00%
2013-07-10 0 1.440 1.410 1.480 - - 0 0 - 1.308 1.281 1.345 - - 0 - 0.00%
2013-07-09 0 1.440 1.410 1.440 1.410 1.440 52,000 73,380 1.4112 1.308 1.281 1.308 1.281 1.308 57,237 1.2820 0.00%
2013-07-08 0 1.440 1.410 1.450 - - 0 0 - 1.308 1.281 1.317 - - 0 - 0.00%
2013-07-05 0 1.440 1.410 1.460 1.410 1.460 248,000 353,700 1.4262 1.308 1.281 1.326 1.281 1.326 272,978 1.2957 2.13%
2013-07-04 0 1.410 1.380 1.420 1.410 1.410 76,000 107,160 1.4100 1.281 1.254 1.290 1.281 1.281 83,655 1.2810 0.71%
2013-07-03 0 1.400 1.370 1.400 1.400 1.440 152,000 215,320 1.4166 1.272 1.245 1.272 1.272 1.308 167,309 1.2870 -2.10%
2013-07-02 0 1.430 1.430 1.450 1.430 1.480 110,000 157,440 1.4313 1.299 1.299 1.317 1.299 1.345 121,079 1.3003 2.14%
2013-06-28 0 1.400 1.380 1.440 - - 0 0 - 1.272 1.254 1.308 - - 0 - 0.00%
2013-06-27 0 1.400 1.360 1.400 1.380 1.400 84,000 117,000 1.3929 1.272 1.236 1.272 1.254 1.272 92,460 1.2654 1.45%
2013-06-26 0 1.380 1.370 1.470 1.380 1.380 42,000 57,960 1.3800 1.254 1.245 1.335 1.254 1.254 46,230 1.2537 0.73%
2013-06-25 0 1.370 1.370 1.390 1.350 1.400 192,000 262,340 1.3664 1.245 1.245 1.263 1.226 1.272 211,338 1.2413 -8.67%
2013-06-24 0 1.500 1.400 1.500 1.360 1.500 118,250 163,575 1.3833 1.363 1.272 1.363 1.236 1.363 130,160 1.2567 7.14%
2013-06-21 0 1.400 1.400 1.420 - - 0 0 - 1.272 1.272 1.290 - - 0 - 1.45%
2013-06-20 0 1.380 1.380 1.500 1.380 1.390 42,000 58,260 1.3871 1.254 1.254 1.363 1.254 1.263 46,230 1.2602 -3.50%
2013-06-19 0 1.430 1.410 1.480 - - 0 0 - 1.299 1.281 1.345 - - 0 - 0.00%
2013-06-18 0 1.430 1.430 1.500 1.410 1.410 42,000 59,220 1.4100 1.299 1.299 1.363 1.281 1.281 46,230 1.2810 0.70%
2013-06-17 0 1.420 1.420 1.500 1.420 1.420 64,000 90,880 1.4200 1.290 1.290 1.363 1.290 1.290 70,446 1.2901 0.00%
2013-06-14 0 1.420 1.390 1.490 - - 0 0 - 1.290 1.263 1.354 - - 0 - 0.00%
2013-06-13 0 1.420 1.390 1.470 1.420 1.420 52,000 73,840 1.4200 1.290 1.263 1.335 1.290 1.290 57,237 1.2901 -2.07%
2013-06-11 0 1.450 1.410 1.480 1.450 1.450 82,000 118,900 1.4500 1.317 1.281 1.345 1.317 1.317 90,259 1.3173 0.00%
2013-06-10 0 1.450 1.450 1.490 1.450 1.460 64,000 92,820 1.4503 1.317 1.317 1.354 1.317 1.326 70,446 1.3176 -3.97%
2013-06-07 0 1.510 1.430 1.510 1.450 1.510 80,000 116,120 1.4515 1.372 1.299 1.372 1.317 1.372 88,057 1.3187 2.72%
2013-06-06 0 1.470 1.420 1.480 1.410 1.470 113,255 162,788 1.4374 1.335 1.290 1.345 1.281 1.335 124,662 1.3058 0.00%
2013-06-05 0 1.470 1.470 1.540 1.470 1.470 36,000 52,920 1.4700 1.335 1.335 1.399 1.335 1.335 39,626 1.3355 1.38%
2013-06-04 0 1.450 1.450 1.470 1.450 1.470 116,000 169,600 1.4621 1.317 1.317 1.335 1.317 1.335 127,683 1.3283 -1.36%
2013-06-03 0 1.470 1.470 1.500 1.470 1.470 58,000 85,260 1.4700 1.335 1.335 1.363 1.335 1.335 63,842 1.3355 -1.34%
2013-05-31 0 1.490 1.490 1.580 1.490 1.490 24,000 35,760 1.4900 1.354 1.354 1.435 1.354 1.354 26,417 1.3537 0.00%
2013-05-30 0 1.490 1.480 1.520 1.490 1.530 174,000 261,240 1.5014 1.354 1.345 1.381 1.354 1.390 191,525 1.3640 -2.61%
2013-05-29 0 1.530 1.490 1.530 1.500 1.530 86,000 129,060 1.5007 1.390 1.354 1.390 1.363 1.390 94,662 1.3634 2.00%
2013-05-28 0 1.500 1.500 1.530 1.500 1.500 30,000 45,000 1.5000 1.363 1.363 1.390 1.363 1.363 33,022 1.3627 0.00%
2013-05-27 0 1.500 1.500 1.530 1.490 1.490 6,000 8,940 1.4900 1.363 1.363 1.390 1.354 1.354 6,604 1.3537 -0.66%
2013-05-24 0 1.510 1.500 1.510 1.510 1.510 524,000 791,240 1.5100 1.372 1.363 1.372 1.372 1.372 576,777 1.3718 0.00%
2013-05-23 0 1.510 1.460 1.510 1.480 1.510 146,000 218,020 1.4933 1.372 1.326 1.372 1.345 1.372 160,705 1.3566 0.67%
2013-05-22 0 1.500 1.470 1.500 - - 0 0 - 1.363 1.335 1.363 - - 0 - 0.00%
2013-05-21 0 1.500 1.460 1.530 1.460 1.500 84,000 123,040 1.4648 1.363 1.326 1.390 1.326 1.363 92,460 1.3307 1.35%
2013-05-20 0 1.480 1.480 1.500 1.450 1.470 212,200 307,834 1.4507 1.345 1.345 1.363 1.317 1.335 233,572 1.3179 0.00%
2013-05-16 0 1.480 1.480 1.500 1.450 1.480 89,125 130,886 1.4686 1.345 1.345 1.363 1.317 1.345 98,102 1.3342 -3.27%
2013-05-15 0 1.530 1.460 1.530 - - 0 0 - 1.390 1.326 1.390 - - 0 - 0.00%
2013-05-14 0 1.530 1.460 1.530 - - 0 0 - 1.390 1.326 1.390 - - 0 - 0.00%
2013-05-13 0 1.530 1.470 1.530 - - 0 0 - 1.390 1.335 1.390 - - 0 - 0.00%
2013-05-10 0 1.530 1.500 1.530 1.500 1.530 102,000 153,160 1.5016 1.390 1.363 1.390 1.363 1.390 112,273 1.3642 -0.65%
2013-05-09 0 1.540 1.510 1.540 1.500 1.550 38,000 58,400 1.5368 1.399 1.372 1.399 1.363 1.408 41,827 1.3962 2.67%
2013-05-08 0 1.500 1.500 1.510 1.500 1.500 54,000 81,000 1.5000 1.363 1.363 1.372 1.363 1.363 59,439 1.3627 0.00%
2013-05-07 0 1.500 1.470 1.500 1.480 1.500 122,000 182,360 1.4948 1.363 1.335 1.363 1.345 1.363 134,288 1.3580 0.00%
2013-05-06 0 1.500 1.470 1.530 1.500 1.500 30,000 45,000 1.5000 1.363 1.335 1.390 1.363 1.363 33,022 1.3627 0.00%
2013-05-03 0 1.500 1.470 1.500 - - 0 0 - 1.363 1.335 1.363 - - 0 - 0.00%
2013-05-02 0 1.500 1.460 1.500 - - 0 0 - 1.363 1.326 1.363 - - 0 - 0.00%
2013-04-30 0 1.500 1.480 1.500 1.490 1.500 125,640 187,694 1.4939 1.363 1.345 1.363 1.354 1.363 138,294 1.3572 0.00%
2013-04-29 0 1.500 1.450 1.500 - - 0 0 - 1.363 1.317 1.363 - - 0 - 0.00%
2013-04-26 0 1.500 1.460 1.520 1.500 1.500 12,000 18,000 1.5000 1.363 1.326 1.381 1.363 1.363 13,209 1.3627 -0.66%
2013-04-25 0 1.510 1.480 1.520 1.510 1.510 10,000 15,100 1.5100 1.372 1.345 1.381 1.372 1.372 11,007 1.3718 1.34%
2013-04-24 0 1.490 1.470 1.520 - - 0 0 - 1.354 1.335 1.381 - - 0 - 0.00%
2013-04-23 0 1.490 1.460 1.510 - - 0 0 - 1.354 1.326 1.372 - - 0 - 0.00%
2013-04-22 0 1.490 1.450 1.530 1.450 1.490 10,000 14,700 1.4700 1.354 1.317 1.390 1.317 1.354 11,007 1.3355 -0.67%
2013-04-19 0 1.500 1.470 1.500 1.500 1.500 2,000 3,000 1.5000 1.363 1.335 1.363 1.363 1.363 2,201 1.3627 2.74%
2013-04-18 0 1.460 1.430 1.460 1.470 1.470 40,000 58,800 1.4700 1.326 1.299 1.326 1.335 1.335 44,029 1.3355 -0.68%
2013-04-17 0 1.470 1.440 1.480 - - 0 0 - 1.335 1.308 1.345 - - 0 - 0.00%
2013-04-16 0 1.470 1.440 1.470 1.450 1.470 52,000 75,440 1.4508 1.335 1.308 1.335 1.317 1.335 57,237 1.3180 0.68%
2013-04-15 0 1.460 1.450 1.460 1.420 1.460 42,000 60,480 1.4400 1.326 1.317 1.326 1.290 1.326 46,230 1.3082 -0.68%
2013-04-12 0 1.470 1.430 1.470 1.470 1.470 16,000 23,520 1.4700 1.335 1.299 1.335 1.335 1.335 17,611 1.3355 0.00%
2013-04-11 0 1.470 1.420 1.470 - - 0 0 - 1.335 1.290 1.335 - - 0 - 0.00%
2013-04-10 0 1.470 1.420 1.470 1.410 1.470 42,000 59,540 1.4176 1.335 1.290 1.335 1.281 1.335 46,230 1.2879 3.52%
2013-04-09 0 1.420 1.420 1.480 1.410 1.430 36,000 51,080 1.4189 1.290 1.290 1.345 1.281 1.299 39,626 1.2891 0.71%
2013-04-08 0 1.410 1.400 1.470 1.410 1.410 50,000 70,500 1.4100 1.281 1.272 1.335 1.281 1.281 55,036 1.2810 0.00%
2013-04-05 0 1.410 1.410 1.440 1.410 1.460 146,000 210,360 1.4408 1.281 1.281 1.308 1.281 1.326 160,705 1.3090 -6.00%
2013-04-03 0 1.500 1.440 1.500 1.450 1.500 544,000 804,220 1.4783 1.363 1.308 1.363 1.317 1.363 598,791 1.3431 2.04%
2013-04-02 0 1.470 1.470 1.480 1.460 1.490 86,000 126,440 1.4702 1.335 1.335 1.345 1.326 1.354 94,662 1.3357 -0.68%
2013-03-28 0 1.480 1.480 1.500 1.470 1.480 70,115 103,745 1.4796 1.345 1.345 1.363 1.335 1.345 77,177 1.3442 -1.99%
2013-03-27 0 1.510 1.490 1.530 - - 0 0 - 1.372 1.354 1.390 - - 0 - 0.00%
2013-03-26 0 1.510 1.510 1.530 1.490 1.500 58,000 86,780 1.4962 1.372 1.372 1.390 1.354 1.363 63,842 1.3593 1.34%
2013-03-25 0 1.490 1.490 1.520 1.490 1.500 142,000 211,880 1.4921 1.354 1.354 1.381 1.354 1.363 156,302 1.3556 -2.61%
2013-03-22 0 1.530 1.530 1.570 1.490 1.540 112,000 171,680 1.5329 1.390 1.390 1.426 1.354 1.399 123,280 1.3926 0.00%
2013-03-21 0 1.530 1.480 1.530 - - 0 0 - 1.390 1.345 1.390 - - 0 - -0.65%
2013-03-20 0 1.540 1.540 1.550 - - 0 0 - 1.399 1.399 1.408 - - 0 - 0.65%
2013-03-19 0 1.530 1.460 1.540 - - 0 0 - 1.390 1.326 1.399 - - 0 - 0.00%
2013-03-18 0 1.530 1.480 1.530 - - 0 0 - 1.390 1.345 1.390 - - 0 - 0.00%
2013-03-15 0 1.530 1.500 1.550 - - 0 0 - 1.390 1.363 1.408 - - 0 - 0.00%
2013-03-14 0 1.530 1.530 1.550 - - 20,000 30,200 1.5100 1.390 1.390 1.408 - - 22,014 1.3718 2.68%
2013-03-13 0 1.490 1.440 1.490 1.490 1.490 30,000 44,700 1.4900 1.354 1.308 1.354 1.354 1.354 33,022 1.3537 -3.87%
2013-03-12 0 1.550 1.520 1.550 1.530 1.550 112,000 171,800 1.5339 1.408 1.381 1.408 1.390 1.408 123,280 1.3936 0.00%
2013-03-11 0 1.550 1.530 1.580 - - 0 0 - 1.408 1.390 1.435 - - 0 - 0.00%
2013-03-08 0 1.550 1.550 1.580 1.510 1.580 129,000 201,850 1.5647 1.408 1.408 1.435 1.372 1.435 141,993 1.4216 -1.90%
2013-03-07 0 1.580 1.560 1.580 1.580 1.580 10,000 15,800 1.5800 1.435 1.417 1.435 1.435 1.435 11,007 1.4354 0.00%
2013-03-06 0 1.580 1.560 1.580 1.580 1.590 84,000 133,020 1.5836 1.435 1.417 1.435 1.435 1.445 92,460 1.4387 -0.63%
2013-03-05 0 1.590 1.570 1.590 - - 0 0 - 1.445 1.426 1.445 - - 0 - -0.62%
2013-03-04 0 1.600 1.580 1.600 - - 10,000 16,700 1.6700 1.454 1.435 1.454 - - 11,007 1.5172 0.00%
2013-03-01 0 1.600 1.590 1.600 - - 0 0 - 1.454 1.445 1.454 - - 0 - 0.00%
2013-02-28 0 1.600 1.590 1.600 1.600 1.600 142,000 227,200 1.6000 1.454 1.445 1.454 1.454 1.454 156,302 1.4536 0.00%
2013-02-27 0 1.600 1.570 1.630 1.560 1.600 12,000 18,800 1.5667 1.454 1.426 1.481 1.417 1.454 13,209 1.4233 1.27%
2013-02-26 0 1.580 1.560 1.590 1.540 1.580 6,000 9,320 1.5533 1.435 1.417 1.445 1.399 1.435 6,604 1.4112 -1.25%
2013-02-25 0 1.600 1.560 1.610 1.510 1.600 270,000 418,380 1.5496 1.454 1.417 1.463 1.372 1.454 297,194 1.4078 -0.62%
2013-02-22 0 1.610 1.590 1.610 1.580 1.650 146,000 232,220 1.5905 1.463 1.445 1.463 1.435 1.499 160,705 1.4450 1.26%
2013-02-21 0 1.590 1.550 1.590 1.590 1.590 81,000 128,720 1.5891 1.445 1.408 1.445 1.445 1.445 89,158 1.4437 0.00%
2013-02-20 0 1.590 1.570 1.590 1.570 1.650 354,050 563,217 1.5908 1.445 1.426 1.445 1.426 1.499 389,709 1.4452 -2.45%
2013-02-19 0 1.630 1.620 1.630 1.590 1.670 196,050 317,939 1.6217 1.481 1.472 1.481 1.445 1.517 215,796 1.4733 -2.40%
2013-02-18 0 1.670 1.650 1.670 1.630 1.680 324,000 534,420 1.6494 1.517 1.499 1.517 1.481 1.526 356,633 1.4985 1.83%
2013-02-15 0 1.640 1.600 1.640 1.600 1.670 436,000 707,000 1.6216 1.490 1.454 1.490 1.454 1.517 479,913 1.4732 1.23%
2013-02-14 0 1.620 1.620 1.640 1.600 1.650 410,000 667,400 1.6278 1.472 1.472 1.490 1.454 1.499 451,295 1.4789 1.89%
2013-02-08 0 1.590 1.540 1.590 1.510 1.590 625,401 972,786 1.5555 1.445 1.399 1.445 1.372 1.445 688,391 1.4131 6.00%
2013-02-07 0 1.500 1.480 1.500 1.500 1.500 187,125 280,653 1.4998 1.363 1.345 1.363 1.363 1.363 205,972 1.3626 0.00%
2013-02-06 0 1.500 1.500 1.510 1.500 1.520 307,100 461,597 1.5031 1.363 1.363 1.372 1.363 1.381 338,031 1.3655 0.00%
2013-02-05 0 1.500 1.490 1.500 1.490 1.500 210,050 313,773 1.4938 1.363 1.354 1.363 1.354 1.363 231,206 1.3571 -1.32%
2013-02-04 0 1.520 1.500 1.520 1.480 1.520 432,050 647,393 1.4984 1.381 1.363 1.381 1.345 1.381 475,565 1.3613 2.01%
2013-02-01 0 1.490 1.480 1.490 1.480 1.490 118,000 175,160 1.4844 1.354 1.345 1.354 1.345 1.354 129,885 1.3486 0.68%
2013-01-31 0 1.480 1.470 1.490 1.470 1.500 1,114,000 1,657,140 1.4876 1.345 1.335 1.354 1.335 1.363 1,226,201 1.3514 0.00%
2013-01-30 0 1.480 1.450 1.480 1.450 1.480 154,050 225,031 1.4608 1.345 1.317 1.345 1.317 1.345 169,566 1.3271 0.68%
2013-01-29 0 1.470 1.470 1.480 1.460 1.480 70,000 103,200 1.4743 1.335 1.335 1.345 1.326 1.345 77,050 1.3394 1.38%
2013-01-28 0 1.450 1.440 1.480 1.430 1.450 158,000 227,640 1.4408 1.317 1.308 1.345 1.299 1.317 173,914 1.3089 -0.68%
2013-01-25 0 1.460 1.430 1.460 1.430 1.460 380,000 552,680 1.4544 1.326 1.299 1.326 1.299 1.326 418,273 1.3213 0.00%
2013-01-24 0 1.460 1.460 1.470 1.460 1.480 206,000 302,060 1.4663 1.326 1.326 1.335 1.326 1.345 226,748 1.3321 -1.35%
2013-01-23 0 1.480 1.480 1.490 1.470 1.480 654,000 966,920 1.4785 1.345 1.345 1.354 1.335 1.345 719,870 1.3432 -0.67%
2013-01-22 0 1.490 1.490 1.500 1.470 1.480 470,000 691,000 1.4702 1.354 1.354 1.363 1.335 1.345 517,338 1.3357 0.68%
2013-01-21 0 1.480 1.480 1.490 1.480 1.490 143,125 211,891 1.4805 1.345 1.345 1.354 1.345 1.354 157,540 1.3450 -0.67%
2013-01-18 0 1.490 1.480 1.490 1.470 1.490 118,000 173,500 1.4703 1.354 1.345 1.354 1.335 1.354 129,885 1.3358 1.36%
2013-01-17 0 1.470 1.470 1.500 1.470 1.480 194,000 286,660 1.4776 1.335 1.335 1.363 1.335 1.345 213,539 1.3424 -1.34%
2013-01-16 0 1.490 1.490 1.500 1.470 1.490 152,000 223,480 1.4703 1.354 1.354 1.363 1.335 1.354 167,309 1.3357 1.36%
2013-01-15 0 1.470 1.470 1.490 1.470 1.470 150,000 220,500 1.4700 1.335 1.335 1.354 1.335 1.335 165,108 1.3355 -1.34%
2013-01-14 0 1.490 1.480 1.490 1.470 1.500 368,400 548,600 1.4891 1.354 1.345 1.354 1.335 1.363 405,505 1.3529 0.68%
2013-01-11 0 1.480 1.470 1.500 1.480 1.520 277,435 413,080 1.4889 1.345 1.335 1.363 1.345 1.381 305,378 1.3527 -1.33%
2013-01-10 0 1.500 1.490 1.500 1.490 1.520 1,360,100 2,044,767 1.5034 1.363 1.354 1.363 1.354 1.381 1,497,087 1.3658 0.67%
2013-01-09 0 1.490 1.480 1.490 1.470 1.490 450,000 667,420 1.4832 1.354 1.345 1.354 1.335 1.354 495,323 1.3474 0.68%
2013-01-08 0 1.480 1.460 1.480 1.450 1.480 128,000 186,420 1.4564 1.345 1.326 1.345 1.317 1.345 140,892 1.3231 1.37%
2013-01-07 0 1.460 1.460 1.470 1.440 1.460 484,560 702,615 1.4500 1.326 1.326 1.335 1.308 1.326 533,364 1.3173 0.00%
2013-01-04 0 1.460 1.460 1.470 1.460 1.470 226,000 330,460 1.4622 1.326 1.326 1.335 1.326 1.335 248,762 1.3284 0.00%
2013-01-03 0 1.460 1.460 1.480 1.440 1.460 251,125 364,557 1.4517 1.326 1.326 1.345 1.308 1.326 276,418 1.3189 -1.35%
2013-01-02 0 1.480 1.470 1.480 1.450 1.500 452,000 669,960 1.4822 1.345 1.335 1.345 1.317 1.363 497,525 1.3466 3.50%
2012-12-31 0 1.430 1.400 1.440 1.420 1.440 40,000 56,980 1.4245 1.299 1.272 1.308 1.290 1.308 44,029 1.2942 2.14%
2012-12-28 0 1.400 1.390 1.420 1.380 1.400 346,100 483,036 1.3957 1.272 1.263 1.290 1.254 1.272 380,959 1.2679 1.45%
2012-12-27 0 1.380 1.380 1.400 1.370 1.370 124,000 169,880 1.3700 1.254 1.254 1.272 1.245 1.245 136,489 1.2446 0.00%
2012-12-24 0 1.380 1.390 1.400 1.370 1.370 50,000 68,500 1.3700 1.254 1.263 1.272 1.245 1.245 55,036 1.2446 0.00%
2012-12-21 0 1.380 1.370 1.380 1.380 1.380 4,000 5,520 1.3800 1.254 1.245 1.254 1.254 1.254 4,403 1.2537 -0.72%
2012-12-20 0 1.390 1.380 1.400 1.390 1.430 130,000 181,100 1.3931 1.263 1.254 1.272 1.263 1.299 143,093 1.2656 1.46%
2012-12-19 0 1.370 1.360 1.400 - - 0 0 - 1.245 1.236 1.272 - - 0 - 0.00%
2012-12-18 0 1.370 1.370 1.400 1.370 1.370 143,175 196,114 1.3698 1.245 1.245 1.272 1.245 1.245 157,595 1.2444 -0.72%
2012-12-17 0 1.380 1.370 1.380 1.360 1.380 50,000 68,640 1.3728 1.254 1.245 1.254 1.236 1.254 55,036 1.2472 0.73%
2012-12-14 0 1.370 1.370 1.390 1.370 1.390 54,000 74,420 1.3781 1.245 1.245 1.263 1.245 1.263 59,439 1.2520 -2.14%
2012-12-13 0 1.400 1.370 1.400 1.390 1.400 134,500 187,780 1.3961 1.272 1.245 1.272 1.263 1.272 148,047 1.2684 1.45%
2012-12-12 0 1.380 1.370 1.380 1.380 1.390 176,000 244,020 1.3865 1.254 1.245 1.254 1.254 1.263 193,726 1.2596 0.00%
2012-12-11 0 1.380 1.370 1.380 1.370 1.400 287,025 398,134 1.3871 1.254 1.245 1.254 1.245 1.272 315,934 1.2602 -1.43%
2012-12-10 0 1.400 1.390 1.410 1.360 1.430 1,258,250 1,766,872 1.4042 1.272 1.263 1.281 1.236 1.299 1,384,979 1.2757 3.70%
2012-12-07 0 1.350 1.340 1.360 1.280 1.360 1,641,255 2,188,551 1.3335 1.226 1.217 1.236 1.163 1.236 1,806,560 1.2114 7.14%
2012-12-06 0 1.260 1.260 1.270 1.260 1.270 148,000 187,280 1.2654 1.145 1.145 1.154 1.145 1.154 162,906 1.1496 0.00%
2012-12-05 0 1.260 1.260 1.280 1.260 1.270 173,625 220,250 1.2685 1.145 1.145 1.163 1.145 1.154 191,112 1.1525 0.00%
2012-12-04 0 1.260 1.260 1.280 1.250 1.250 8,000 10,000 1.2500 1.145 1.145 1.163 1.136 1.136 8,806 1.1356 -1.56%
2012-12-03 0 1.280 1.250 1.280 1.250 1.280 190,000 238,460 1.2551 1.163 1.136 1.163 1.136 1.163 209,137 1.1402 1.59%
2012-11-30 0 1.260 1.250 1.270 1.250 1.260 110,000 138,220 1.2565 1.145 1.136 1.154 1.136 1.145 121,079 1.1416 0.80%
2012-11-29 0 1.250 1.240 1.250 1.250 1.250 70,000 87,500 1.2500 1.136 1.127 1.136 1.136 1.136 77,050 1.1356 -0.79%
2012-11-28 0 1.260 1.230 1.260 - - 0 0 - 1.145 1.117 1.145 - - 0 - 0.00%
2012-11-27 0 1.260 1.220 1.260 - - 0 0 - 1.145 1.108 1.145 - - 0 - 0.00%
2012-11-26 0 1.260 1.240 1.260 1.250 1.260 226,000 283,180 1.2530 1.145 1.127 1.145 1.136 1.145 248,762 1.1384 -0.79%
2012-11-23 0 1.270 1.220 1.270 - - 0 0 - 1.154 1.108 1.154 - - 0 - -0.78%
2012-11-22 0 1.280 1.250 1.280 1.230 1.280 16,000 19,820 1.2388 1.163 1.136 1.163 1.117 1.163 17,611 1.1254 1.59%
2012-11-21 0 1.260 1.230 1.260 1.220 1.260 22,000 26,960 1.2255 1.145 1.117 1.145 1.108 1.145 24,216 1.1133 0.00%
2012-11-20 0 1.260 1.220 1.270 - - 0 0 - 1.145 1.108 1.154 - - 0 - 0.00%
2012-11-19 0 1.260 1.220 1.270 1.230 1.260 10,000 12,360 1.2360 1.145 1.108 1.154 1.117 1.145 11,007 1.1229 0.80%
2012-11-16 0 1.250 1.250 1.260 1.230 1.230 4,000 4,920 1.2300 1.136 1.136 1.145 1.117 1.117 4,403 1.1175 1.63%
2012-11-15 0 1.230 1.220 1.230 1.220 1.230 46,000 56,160 1.2209 1.117 1.108 1.117 1.108 1.117 50,633 1.1092 0.00%
2012-11-14 0 1.230 1.220 1.230 1.230 1.230 44,000 54,120 1.2300 1.117 1.108 1.117 1.117 1.117 48,432 1.1175 0.00%
2012-11-13 0 1.230 1.230 1.270 1.220 1.220 26,000 31,720 1.2200 1.117 1.117 1.154 1.108 1.108 28,619 1.1084 -0.81%
2012-11-12 0 1.240 1.240 1.250 1.220 1.220 50,000 61,000 1.2200 1.127 1.127 1.136 1.108 1.108 55,036 1.1084 1.64%
2012-11-09 0 1.220 1.220 1.250 1.180 1.220 75,125 90,173 1.2003 1.108 1.108 1.136 1.072 1.108 82,691 1.0905 -2.40%
2012-11-08 0 1.250 1.220 1.250 1.250 1.250 2,000 2,500 1.2500 1.136 1.108 1.136 1.136 1.136 2,201 1.1356 0.00%
2012-11-07 0 1.250 1.220 1.260 - - 0 0 - 1.136 1.108 1.145 - - 0 - 0.00%
2012-11-06 0 1.250 1.230 1.250 1.210 1.250 116,000 141,380 1.2188 1.136 1.117 1.136 1.099 1.136 127,683 1.1073 -0.79%
2012-11-05 0 1.260 1.250 1.280 - - 0 0 - 1.145 1.136 1.163 - - 0 - 0.00%
2012-11-02 0 1.260 1.260 1.270 1.240 1.260 98,000 122,480 1.2498 1.145 1.145 1.154 1.127 1.145 107,870 1.1354 -0.79%
2012-11-01 0 1.270 1.250 1.280 - - 0 0 - 1.154 1.136 1.163 - - 0 - 0.00%
2012-10-31 0 1.270 1.260 1.280 1.210 1.270 10,000 12,220 1.2220 1.154 1.145 1.163 1.099 1.154 11,007 1.1102 1.60%
2012-10-30 0 1.250 1.220 1.280 1.250 1.250 2,000 2,500 1.2500 1.136 1.108 1.163 1.136 1.136 2,201 1.1356 0.00%
2012-10-29 0 1.250 1.250 1.270 1.250 1.260 114,000 142,540 1.2504 1.136 1.136 1.154 1.136 1.145 125,482 1.1359 -1.57%
2012-10-26 0 1.270 1.260 1.280 - - 0 0 - 1.154 1.145 1.163 - - 0 - 0.00%
2012-10-25 0 1.270 1.270 1.280 1.260 1.270 122,050 154,081 1.2624 1.154 1.154 1.163 1.145 1.154 134,343 1.1469 0.00%
2012-10-24 0 1.270 1.260 1.280 1.260 1.270 74,000 93,840 1.2681 1.154 1.145 1.163 1.145 1.154 81,453 1.1521 0.00%
2012-10-22 0 1.270 1.260 1.270 1.280 1.280 104,000 133,080 1.2796 1.154 1.145 1.154 1.163 1.163 114,475 1.1625 -0.78%
2012-10-19 0 1.280 1.250 1.280 1.280 1.280 100,000 128,000 1.2800 1.163 1.136 1.163 1.163 1.163 110,072 1.1629 0.00%
2012-10-18 0 1.280 1.260 1.280 1.270 1.280 634,000 807,740 1.2740 1.163 1.145 1.163 1.154 1.163 697,856 1.1575 0.00%
2012-10-17 0 1.280 1.270 1.290 1.280 1.290 110,000 140,840 1.2804 1.163 1.154 1.172 1.163 1.172 121,079 1.1632 1.59%
2012-10-16 0 1.260 1.260 1.280 1.260 1.260 122,000 153,720 1.2600 1.145 1.145 1.163 1.145 1.145 134,288 1.1447 -2.33%
2012-10-15 0 1.290 1.250 1.290 1.240 1.290 220,000 277,560 1.2616 1.172 1.136 1.172 1.127 1.172 242,158 1.1462 2.38%
2012-10-12 0 1.260 1.240 1.260 1.250 1.260 130,000 162,540 1.2503 1.145 1.127 1.145 1.136 1.145 143,093 1.1359 0.80%
2012-10-11 0 1.250 1.240 1.250 - - 0 0 - 1.136 1.127 1.136 - - 0 - 0.00%
2012-10-10 0 1.250 1.250 1.270 1.250 1.250 98,000 122,500 1.2500 1.136 1.136 1.154 1.136 1.136 107,870 1.1356 -2.34%
2012-10-09 0 1.280 1.270 1.280 1.250 1.280 86,000 107,840 1.2540 1.163 1.154 1.163 1.136 1.163 94,662 1.1392 0.00%
2012-10-08 0 1.280 1.250 1.280 1.240 1.290 102,000 130,220 1.2767 1.163 1.136 1.163 1.127 1.172 112,273 1.1598 0.00%
2012-10-05 0 1.280 1.280 1.290 1.250 1.300 722,125 920,855 1.2752 1.163 1.163 1.172 1.136 1.181 794,856 1.1585 2.40%
2012-10-04 0 1.250 1.230 1.250 1.220 1.250 266,000 328,620 1.2354 1.136 1.117 1.136 1.108 1.136 292,791 1.1224 2.46%
2012-10-03 0 1.220 1.200 1.220 1.170 1.220 542,000 648,960 1.1973 1.108 1.090 1.108 1.063 1.108 596,589 1.0878 4.27%
2012-09-28 0 1.170 1.170 1.190 1.170 1.190 80,000 94,400 1.1800 1.063 1.063 1.081 1.063 1.081 88,057 1.0720 -1.68%
2012-09-27 0 1.190 1.150 1.200 1.150 1.200 224,000 259,420 1.1581 1.081 1.045 1.090 1.045 1.090 246,561 1.0522 0.85%
2012-09-26 0 1.180 1.180 1.190 1.160 1.160 90,000 104,400 1.1600 1.072 1.072 1.081 1.054 1.054 99,065 1.0539 0.00%
2012-09-25 0 1.180 1.180 1.190 1.170 1.200 668,000 790,460 1.1833 1.072 1.072 1.081 1.063 1.090 735,280 1.0750 -3.28%
2012-09-24 0 1.220 1.200 1.220 1.200 1.240 212,000 260,480 1.2287 1.108 1.090 1.108 1.090 1.127 233,352 1.1163 -1.61%
2012-09-21 0 1.240 1.210 1.240 1.180 1.250 1,820,890 2,224,378 1.2216 1.127 1.099 1.127 1.072 1.136 2,004,288 1.1098 6.90%
2012-09-20 0 1.160 1.150 1.170 1.160 1.180 238,000 278,780 1.1713 1.054 1.045 1.063 1.054 1.072 261,971 1.0642 -1.69%
2012-09-19 0 1.180 1.160 1.190 1.160 1.190 430,000 504,500 1.1733 1.072 1.054 1.081 1.054 1.081 473,309 1.0659 0.85%
2012-09-18 0 1.170 1.170 1.180 1.110 1.200 708,000 829,480 1.1716 1.063 1.063 1.072 1.008 1.090 779,309 1.0644 5.41%
2012-09-17 0 1.110 1.100 1.110 1.110 1.140 392,000 437,020 1.1148 1.008 0.999 1.008 1.008 1.036 431,482 1.0128 -3.48%
2012-09-14 0 1.150 1.150 1.160 1.110 1.130 242,000 270,300 1.1169 1.045 1.045 1.054 1.008 1.027 266,374 1.0147 2.68%
2012-09-13 0 1.120 1.120 1.140 1.120 1.120 31,025 34,717 1.1190 1.018 1.018 1.036 1.018 1.018 34,150 1.0166 -1.75%
2012-09-12 0 1.140 1.120 1.140 1.130 1.140 100,000 113,720 1.1372 1.036 1.018 1.036 1.027 1.036 110,072 1.0331 3.64%
2012-09-11 0 1.100 1.060 1.100 - - 0 0 - 0.999 0.963 0.999 - - 0 - 0.00%
2012-09-10 0 1.100 1.050 1.100 1.100 1.100 2,000 2,200 1.1000 0.999 0.954 0.999 0.999 0.999 2,201 0.9993 1.85%
2012-09-07 0 1.080 1.060 1.100 1.080 1.080 26,000 28,080 1.0800 0.981 0.963 0.999 0.981 0.981 28,619 0.9812 0.00%
2012-09-06 0 1.080 1.050 1.080 - - 0 0 - 0.981 0.954 0.981 - - 0 - 0.00%
2012-09-05 0 1.080 1.030 1.080 1.020 1.080 128,525 132,805 1.0333 0.981 0.936 0.981 0.927 0.981 141,470 0.9388 0.00%
2012-09-04 0 1.080 1.080 1.100 - - 0 0 - 0.981 0.981 0.999 - - 0 - 0.00%
2012-09-03 0 1.080 1.080 1.100 1.080 1.120 16,000 17,460 1.0913 0.981 0.981 0.999 0.981 1.018 17,611 0.9914 -4.42%
2012-08-31 0 1.130 1.100 1.130 1.130 1.130 2,000 2,260 1.1300 1.027 0.999 1.027 1.027 1.027 2,201 1.0266 0.00%
2012-08-30 0 1.130 1.050 1.130 1.130 1.130 10,000 11,300 1.1300 1.027 0.954 1.027 1.027 1.027 11,007 1.0266 -0.88%
2012-08-29 0 1.140 1.140 1.150 1.130 1.130 20,000 22,600 1.1300 1.036 1.036 1.045 1.027 1.027 22,014 1.0266 -2.56%
2012-08-28 0 1.170 1.140 1.170 1.080 1.200 332,000 379,280 1.1424 1.063 1.036 1.063 0.981 1.090 365,439 1.0379 8.33%
2012-08-27 0 1.080 1.080 1.100 - - 0 0 - 0.981 0.981 0.999 - - 0 - 0.93%
2012-08-24 0 1.070 1.060 1.080 - - 0 0 - 0.972 0.963 0.981 - - 0 - 0.00%
2012-08-23 0 1.070 1.070 1.080 1.070 1.070 80,000 85,600 1.0700 0.972 0.972 0.981 0.972 0.972 88,057 0.9721 0.00%
2012-08-22 0 1.070 1.070 1.080 1.030 1.030 2,000 2,060 1.0300 0.972 0.972 0.981 0.936 0.936 2,201 0.9358 0.00%
2012-08-21 0 1.070 1.070 1.080 1.050 1.050 20,000 21,000 1.0500 0.972 0.972 0.981 0.954 0.954 22,014 0.9539 0.94%
2012-08-20 0 1.060 1.060 1.070 1.030 1.080 34,000 36,520 1.0741 0.963 0.963 0.972 0.936 0.981 37,424 0.9758 -1.85%
2012-08-17 0 1.080 1.040 1.080 1.080 1.080 34,000 36,720 1.0800 0.981 0.945 0.981 0.981 0.981 37,424 0.9812 0.00%
2012-08-16 0 1.080 1.050 1.080 - - 0 0 - 0.981 0.954 0.981 - - 0 - 0.00%
2012-08-15 0 1.080 1.020 1.080 1.050 1.080 30,000 31,740 1.0580 0.981 0.927 0.981 0.954 0.981 33,022 0.9612 0.00%
2012-08-14 0 1.080 1.060 1.080 1.060 1.080 20,000 21,280 1.0640 0.981 0.963 0.981 0.963 0.981 22,014 0.9666 1.89%
2012-08-13 0 1.060 1.050 1.080 1.060 1.060 21,000 22,220 1.0581 0.963 0.954 0.981 0.963 0.963 23,115 0.9613 0.00%
2012-08-10 0 1.060 1.030 1.080 - - 0 0 - 0.963 0.936 0.981 - - 0 - 0.00%
2012-08-09 0 1.060 1.060 1.080 - - 0 0 - 0.963 0.963 0.981 - - 0 - 1.92%
2012-08-08 0 1.040 1.020 1.070 1.040 1.040 52,000 54,080 1.0400 0.945 0.927 0.972 0.945 0.945 57,237 0.9448 0.00%
2012-08-07 0 1.040 1.020 1.070 - - 0 0 - 0.945 0.927 0.972 - - 0 - 0.00%
2012-08-06 0 1.040 1.030 1.080 - - 0 0 - 0.945 0.936 0.981 - - 0 - 0.00%
2012-08-03 0 1.040 1.020 1.100 - - 0 0 - 0.945 0.927 0.999 - - 0 - 0.00%
2012-08-02 0 1.040 1.020 1.130 - - 0 0 - 0.945 0.927 1.027 - - 0 - 0.00%
2012-08-01 0 1.040 1.020 1.130 - - 10,000 10,400 1.0400 0.945 0.927 1.027 - - 11,007 0.9448 0.00%
2012-07-31 0 1.040 1.040 1.130 1.040 1.040 6,000 6,240 1.0400 0.945 0.945 1.027 0.945 0.945 6,604 0.9448 0.00%
2012-07-30 0 1.040 1.040 1.050 1.030 1.030 10,000 10,300 1.0300 0.945 0.945 0.954 0.936 0.936 11,007 0.9358 -3.70%
2012-07-27 0 1.080 1.080 1.100 - - 0 0 - 0.981 0.981 0.999 - - 0 - 3.85%
2012-07-26 0 1.040 1.020 1.120 - - 0 0 - 0.945 0.927 1.018 - - 0 - 0.00%
2012-07-25 0 1.040 1.040 1.130 1.000 1.020 132,750 133,427 1.0051 0.945 0.945 1.027 0.908 0.927 146,120 0.9131 0.97%
2012-07-24 0 1.030 1.010 1.030 - - 0 0 - 0.936 0.918 0.936 - - 0 - 0.00%
2012-07-23 0 1.030 1.030 1.130 1.030 1.030 6,775 6,978 1.0300 0.936 0.936 1.027 0.936 0.936 7,457 0.9357 0.00%
2012-07-20 0 1.030 1.030 1.130 1.010 1.050 178,000 181,780 1.0212 0.936 0.936 1.027 0.918 0.954 195,928 0.9278 -1.90%
2012-07-19 0 1.050 1.030 1.100 - - 0 0 - 0.954 0.936 0.999 - - 0 - 0.00%
2012-07-18 0 1.050 1.020 1.120 1.050 1.050 2,000 2,100 1.0500 0.954 0.927 1.018 0.954 0.954 2,201 0.9539 1.94%
2012-07-17 0 1.030 1.030 1.070 1.010 1.010 10,000 10,100 1.0100 0.936 0.936 0.972 0.918 0.918 11,007 0.9176 0.00%
2012-07-16 0 1.030 1.020 1.090 1.030 1.030 20,000 20,600 1.0300 0.936 0.927 0.990 0.936 0.936 22,014 0.9358 1.98%
2012-07-13 0 1.010 1.010 1.030 1.010 1.010 26,000 26,260 1.0100 0.918 0.918 0.936 0.918 0.918 28,619 0.9176 -0.98%
2012-07-12 0 1.020 1.020 1.030 1.000 1.020 202,000 202,760 1.0038 0.927 0.927 0.936 0.908 0.927 222,345 0.9119 -5.56%
2012-07-11 0 1.080 1.010 1.100 - - 0 0 - 0.981 0.918 0.999 - - 0 - 0.00%
2012-07-10 0 1.080 1.030 1.100 1.080 1.080 2,000 2,160 1.0800 0.981 0.936 0.999 0.981 0.981 2,201 0.9812 4.85%
2012-07-09 0 1.030 1.010 1.130 - - 0 0 - 0.936 0.918 1.027 - - 0 - 0.00%
2012-07-06 0 1.030 1.030 1.060 - - 0 0 - 0.936 0.936 0.963 - - 0 - 0.98%
2012-07-05 0 1.020 1.020 1.090 1.020 1.020 100,000 102,000 1.0200 0.927 0.927 0.990 0.927 0.927 110,072 0.9267 0.00%
2012-07-04 0 1.020 1.000 1.090 - - 0 0 - 0.927 0.908 0.990 - - 0 - 0.00%
2012-07-03 0 1.020 1.020 1.030 1.000 1.060 208,250 211,602 1.0161 0.927 0.927 0.936 0.908 0.963 229,225 0.9231 2.00%
2012-06-29 0 1.000 0.980 1.040 - - 0 0 - 0.908 0.890 0.945 - - 0 - 0.00%
2012-06-28 0 1.000 1.000 1.040 1.000 1.000 32,000 32,000 1.0000 0.908 0.908 0.945 0.908 0.908 35,223 0.9085 -1.96%
2012-06-27 0 1.020 1.010 1.040 - - 0 0 - 0.927 0.918 0.945 - - 0 - 0.00%
2012-06-26 0 1.020 1.000 1.020 1.020 1.040 34,000 34,720 1.0212 0.927 0.908 0.927 0.927 0.945 37,424 0.9277 -1.92%
2012-06-25 0 1.040 1.010 1.040 1.000 1.040 132,000 132,520 1.0039 0.945 0.918 0.945 0.908 0.945 145,295 0.9121 -0.95%
2012-06-22 0 1.050 1.050 1.080 1.050 1.050 102,000 107,100 1.0500 0.954 0.954 0.981 0.954 0.954 112,273 0.9539 -1.87%
2012-06-21 0 1.070 1.060 1.110 - - 0 0 - 0.972 0.963 1.008 - - 0 - 0.00%
2012-06-20 0 1.070 1.070 1.130 1.060 1.060 8,000 8,480 1.0600 0.972 0.972 1.027 0.963 0.963 8,806 0.9630 1.90%
2012-06-19 0 1.050 1.030 1.060 - - 0 0 - 0.954 0.936 0.963 - - 0 - 0.00%
2012-06-18 0 1.050 1.040 1.060 1.030 1.060 144,000 149,220 1.0363 0.954 0.945 0.963 0.936 0.963 158,503 0.9414 -6.25%
2012-06-15 0 1.120 1.040 1.130 - - 0 0 - 1.018 0.945 1.027 - - 0 - 0.00%
2012-06-14 0 1.120 1.040 1.120 - - 0 0 - 1.018 0.945 1.018 - - 0 - -0.88%
2012-06-13 0 1.130 1.130 1.190 1.030 1.070 80,000 83,280 1.0410 1.027 1.027 1.081 0.936 0.972 88,057 0.9457 8.65%
2012-06-12 0 1.040 1.030 1.070 1.020 1.050 42,000 43,300 1.0310 0.945 0.936 0.972 0.927 0.954 46,230 0.9366 -0.95%
2012-06-11 0 1.050 1.050 1.070 1.050 1.050 33,025 34,635 1.0488 0.954 0.954 0.972 0.954 0.954 36,351 0.9528 -2.78%
2012-06-08 0 1.080 1.020 1.100 - - 0 0 - 0.981 0.927 0.999 - - 0 - 0.00%
2012-06-07 0 1.080 1.050 1.110 - - 0 0 - 0.981 0.954 1.008 - - 0 - 0.00%
2012-06-06 0 1.080 1.060 1.080 1.030 1.100 165,225 176,581 1.0687 0.981 0.963 0.981 0.936 0.999 181,866 0.9709 -16.92%
2012-06-05 0 1.300 1.020 - 0.990 1.300 98,000 103,180 1.0529 1.181 0.927 - 0.899 1.181 107,870 0.9565 19.27%
2012-06-04 0 1.090 1.010 1.090 1.090 1.090 2,000 2,180 1.0900 0.990 0.918 0.990 0.990 0.990 2,201 0.9903 2.83%
2012-06-01 0 1.060 0.990 1.090 - - 0 0 - 0.963 0.899 0.990 - - 0 - 0.00%
2012-05-31 0 1.060 1.010 1.090 - - 0 0 - 0.963 0.918 0.990 - - 0 - 0.00%
2012-05-30 0 1.060 1.010 1.090 - - 0 0 - 0.963 0.918 0.990 - - 0 - 0.00%
2012-05-29 0 1.060 1.010 1.090 - - 0 0 - 0.963 0.918 0.990 - - 0 - 0.00%
2012-05-28 0 1.060 1.010 1.090 - - 0 0 - 0.963 0.918 0.990 - - 0 - 0.00%
2012-05-25 0 1.060 0.990 1.090 - - 0 0 - 0.963 0.899 0.990 - - 0 - 0.00%
2012-05-24 0 1.060 0.990 1.090 - - 0 0 - 0.963 0.899 0.990 - - 0 - 0.00%
2012-05-23 0 1.060 1.010 1.090 - - 0 0 - 0.963 0.918 0.990 - - 0 - 0.00%
2012-05-22 0 1.060 1.030 1.090 - - 0 0 - 0.963 0.936 0.990 - - 0 - 0.00%
2012-05-21 0 1.060 1.010 1.090 - - 0 0 - 0.963 0.918 0.990 - - 0 - 0.00%
2012-05-18 0 1.060 0.990 1.090 - - 0 0 - 0.963 0.899 0.990 - - 0 - 0.00%
2012-05-17 0 1.060 1.060 1.100 1.060 1.070 14,000 14,860 1.0614 0.963 0.963 0.999 0.963 0.972 15,410 0.9643 -4.50%
2012-05-16 0 1.110 1.060 1.150 1.050 1.110 22,025 23,725 1.0772 1.008 0.963 1.045 0.954 1.008 24,243 0.9786 -3.48%
2012-05-15 0 1.150 1.060 1.150 - - 0 0 - 1.045 0.963 1.045 - - 0 - 0.00%
2012-05-14 0 1.150 - 1.150 - - 0 0 - 1.045 - 1.045 - - 0 - 0.00%
2012-05-11 0 1.150 1.090 1.150 - - 0 0 - 1.045 0.990 1.045 - - 0 - 0.00%
2012-05-10 0 1.150 1.100 1.150 - - 0 0 - 1.045 0.999 1.045 - - 0 - -0.86%
2012-05-09 0 1.160 1.100 1.160 - - 0 0 - 1.054 0.999 1.054 - - 0 - 0.00%
2012-05-08 0 1.160 1.110 1.180 - - 0 0 - 1.054 1.008 1.072 - - 0 - 0.00%
2012-05-07 0 1.160 1.080 1.190 - - 0 0 - 1.054 0.981 1.081 - - 0 - 0.00%
2012-05-04 0 1.160 - 1.190 - - 0 0 - 1.054 - 1.081 - - 0 - 0.00%
2012-05-03 0 1.160 1.110 1.180 - - 0 0 - 1.054 1.008 1.072 - - 0 - 0.00%
2012-05-02 0 1.160 1.120 1.190 - - 0 0 - 1.054 1.018 1.081 - - 0 - 0.00%
2012-04-30 0 1.160 1.160 1.200 - - 0 0 - 1.054 1.054 1.090 - - 0 - 0.00%
2012-04-27 0 1.160 1.160 1.200 1.150 1.150 20,000 23,000 1.1500 1.054 1.054 1.090 1.045 1.045 22,014 1.0448 0.00%
2012-04-26 0 1.160 1.160 1.190 1.130 1.130 50,000 56,500 1.1300 1.054 1.054 1.081 1.027 1.027 55,036 1.0266 -3.33%
2012-04-25 0 1.200 1.130 1.200 - - 0 0 - 1.090 1.027 1.090 - - 0 - 0.00%
2012-04-24 0 1.200 1.130 1.200 - - 0 0 - 1.090 1.027 1.090 - - 0 - 0.00%
2012-04-23 0 1.200 1.130 1.200 - - 0 0 - 1.090 1.027 1.090 - - 0 - 0.00%
2012-04-20 0 1.200 1.130 1.200 - - 0 0 - 1.090 1.027 1.090 - - 0 - 0.00%
2012-04-19 0 1.200 1.150 1.200 1.140 1.200 54,000 61,880 1.1459 1.090 1.045 1.090 1.036 1.090 59,439 1.0411 3.45%
2012-04-18 0 1.160 1.140 1.190 - - 0 0 - 1.054 1.036 1.081 - - 0 - 0.00%
2012-04-17 0 1.160 1.140 1.200 1.190 1.190 2,000 2,380 1.1900 1.054 1.036 1.090 1.081 1.081 2,201 1.0811 0.00%
2012-04-16 0 1.160 1.160 1.170 1.150 1.160 20,000 23,020 1.1510 1.054 1.054 1.063 1.045 1.054 22,014 1.0457 0.00%
2012-04-13 0 1.160 1.150 1.190 1.150 1.160 50,000 57,600 1.1520 1.054 1.045 1.081 1.045 1.054 55,036 1.0466 0.00%
2012-04-12 0 1.160 1.130 1.180 - - 0 0 - 1.054 1.027 1.072 - - 0 - 0.00%
2012-04-11 0 1.160 1.160 1.200 1.110 1.140 38,000 42,660 1.1226 1.054 1.054 1.090 1.008 1.036 41,827 1.0199 -1.69%
2012-04-10 0 1.180 1.120 1.190 1.180 1.180 4,000 4,720 1.1800 1.072 1.018 1.081 1.072 1.072 4,403 1.0720 0.85%
2012-04-05 0 1.170 1.140 1.190 - - 0 0 - 1.063 1.036 1.081 - - 0 - 0.00%
2012-04-03 0 1.170 1.170 1.200 1.150 1.150 2,050 2,356 1.1493 1.063 1.063 1.090 1.045 1.045 2,256 1.0441 0.00%
2012-04-02 0 1.170 1.160 1.170 1.150 1.210 96,000 113,820 1.1856 1.063 1.054 1.063 1.045 1.099 105,669 1.0771 -2.50%
2012-03-30 0 1.200 1.110 1.210 - - 0 0 - 1.090 1.008 1.099 - - 0 - 0.00%
2012-03-29 0 1.200 1.130 1.200 1.200 1.210 40,000 48,380 1.2095 1.090 1.027 1.090 1.090 1.099 44,029 1.0988 1.69%
2012-03-28 0 1.180 1.170 1.220 1.180 1.180 30,000 35,400 1.1800 1.072 1.063 1.108 1.072 1.072 33,022 1.0720 -0.84%
2012-03-27 0 1.190 1.180 1.190 1.170 1.200 143,075 170,476 1.1915 1.081 1.072 1.081 1.063 1.090 157,485 1.0825 0.85%
2012-03-26 0 1.180 1.180 1.190 1.180 1.200 54,000 64,100 1.1870 1.072 1.072 1.081 1.072 1.090 59,439 1.0784 -0.84%
2012-03-23 0 1.190 1.140 1.230 - - 0 0 - 1.081 1.036 1.117 - - 0 - 0.00%
2012-03-22 0 1.190 1.160 1.230 - - 0 0 - 1.081 1.054 1.117 - - 0 - 0.00%
2012-03-21 0 1.190 1.140 1.230 - - 0 0 - 1.081 1.036 1.117 - - 0 - 0.00%
2012-03-20 0 1.190 1.190 1.200 - - 0 0 - 1.081 1.081 1.090 - - 0 - 0.00%
2012-03-19 0 1.190 1.190 1.210 1.190 1.200 80,000 95,220 1.1903 1.081 1.081 1.099 1.081 1.090 88,057 1.0813 -0.83%
2012-03-16 0 1.200 1.190 1.210 1.190 1.200 64,000 76,280 1.1919 1.090 1.081 1.099 1.081 1.090 70,446 1.0828 -0.83%
2012-03-15 0 1.210 1.210 1.220 1.190 1.200 218,000 259,440 1.1901 1.099 1.099 1.108 1.081 1.090 239,957 1.0812 0.00%
2012-03-14 0 1.210 1.210 1.220 1.190 1.220 198,000 239,620 1.2102 1.099 1.099 1.108 1.081 1.108 217,942 1.0995 0.83%
2012-03-13 0 1.200 1.190 1.200 1.190 1.200 104,000 124,060 1.1929 1.090 1.081 1.090 1.081 1.090 114,475 1.0837 0.84%
2012-03-12 0 1.190 1.160 1.190 - - 0 0 - 1.081 1.054 1.081 - - 0 - 0.00%
2012-03-09 0 1.190 1.180 1.240 1.190 1.190 170,000 202,300 1.1900 1.081 1.072 1.127 1.081 1.081 187,122 1.0811 0.00%
2012-03-08 0 1.190 1.180 1.190 1.150 1.190 150,000 176,500 1.1767 1.081 1.072 1.081 1.045 1.081 165,108 1.0690 1.71%
2012-03-07 0 1.170 1.150 1.190 - - 0 0 - 1.063 1.045 1.081 - - 0 - 0.00%
2012-03-06 0 1.170 1.170 1.180 1.150 1.160 152,100 176,253 1.1588 1.063 1.063 1.072 1.045 1.054 167,419 1.0528 0.00%
2012-03-05 0 1.170 1.170 1.180 - - 0 0 - 1.063 1.063 1.072 - - 0 - 0.00%
2012-03-02 0 1.170 1.160 1.190 1.170 1.170 2,000 2,340 1.1700 1.063 1.054 1.081 1.063 1.063 2,201 1.0629 -0.85%
2012-03-01 0 1.180 1.150 1.180 1.190 1.190 200,000 234,000 1.1700 1.072 1.045 1.072 1.081 1.081 220,144 1.0629 1.72%
2012-02-29 0 1.160 1.160 1.180 1.150 1.160 100,000 115,300 1.1530 1.054 1.054 1.072 1.045 1.054 110,072 1.0475 0.00%
2012-02-28 0 1.160 1.160 1.190 - - 0 0 - 1.054 1.054 1.081 - - 0 - 0.00%
2012-02-27 0 1.160 1.160 1.180 1.160 1.160 12,000 13,920 1.1600 1.054 1.054 1.072 1.054 1.054 13,209 1.0539 -1.69%
2012-02-24 0 1.180 1.160 1.180 - - 0 0 - 1.072 1.054 1.072 - - 0 - 0.00%
2012-02-23 0 1.180 1.160 1.180 1.180 1.180 130,000 153,400 1.1800 1.072 1.054 1.072 1.072 1.072 143,093 1.0720 0.00%
2012-02-22 0 1.180 1.180 1.190 1.170 1.180 52,000 61,300 1.1788 1.072 1.072 1.081 1.063 1.072 57,237 1.0710 0.00%
2012-02-21 0 1.180 1.170 1.190 - - 0 0 - 1.072 1.063 1.081 - - 0 - 0.00%
2012-02-20 0 1.180 1.180 1.190 1.170 1.190 520,000 615,560 1.1838 1.072 1.072 1.081 1.063 1.081 572,374 1.0755 0.85%
2012-02-17 0 1.170 1.170 1.180 1.170 1.190 300,000 353,680 1.1789 1.063 1.063 1.072 1.063 1.081 330,216 1.0711 -0.85%
2012-02-16 0 1.180 1.160 1.180 - - 0 0 - 1.072 1.054 1.072 - - 0 - 0.00%
2012-02-15 0 1.180 1.170 1.190 1.180 1.180 12,000 14,160 1.1800 1.072 1.063 1.081 1.072 1.072 13,209 1.0720 0.00%
2012-02-14 0 1.180 1.160 1.180 1.160 1.180 86,000 101,080 1.1753 1.072 1.054 1.072 1.054 1.072 94,662 1.0678 0.00%
2012-02-13 0 1.180 1.150 1.180 1.180 1.180 4,000 4,720 1.1800 1.072 1.045 1.072 1.072 1.072 4,403 1.0720 3.51%
2012-02-10 0 1.140 1.140 1.150 1.140 1.140 10,000 11,400 1.1400 1.036 1.036 1.045 1.036 1.036 11,007 1.0357 -2.56%
2012-02-09 0 1.170 1.170 1.180 1.140 1.150 113,000 128,890 1.1406 1.063 1.063 1.072 1.036 1.045 124,381 1.0362 1.74%
2012-02-08 0 1.150 1.140 1.160 1.150 1.150 50,000 57,500 1.1500 1.045 1.036 1.054 1.045 1.045 55,036 1.0448 0.88%
2012-02-07 0 1.140 1.120 1.160 - - 0 0 - 1.036 1.018 1.054 - - 0 - 0.00%
2012-02-06 0 1.140 1.120 1.150 - - 0 0 - 1.036 1.018 1.045 - - 0 - 0.00%
2012-02-03 0 1.140 1.120 1.140 1.140 1.150 176,000 200,840 1.1411 1.036 1.018 1.036 1.036 1.045 193,726 1.0367 0.00%
2012-02-02 0 1.140 1.110 1.140 1.100 1.150 1,162,000 1,301,300 1.1199 1.036 1.008 1.036 0.999 1.045 1,279,035 1.0174 5.56%
2012-02-01 0 1.080 1.070 1.120 1.060 1.080 54,000 57,800 1.0704 0.981 0.972 1.018 0.963 0.981 59,439 0.9724 -5.26%
2012-01-31 0 1.140 1.070 1.150 1.140 1.140 2,000 2,280 1.1400 1.036 0.972 1.045 1.036 1.036 2,201 1.0357 8.57%
2012-01-30 0 1.050 1.050 1.060 1.040 1.060 270,000 283,480 1.0499 0.954 0.954 0.963 0.945 0.963 297,194 0.9539 0.00%
2012-01-27 0 1.050 1.050 - - - 0 0 - 0.954 0.954 - - - 0 - 0.00%
2012-01-26 0 1.050 1.050 1.070 1.050 1.060 26,000 27,320 1.0508 0.954 0.954 0.972 0.954 0.963 28,619 0.9546 0.00%
2012-01-20 0 1.050 1.030 1.080 - - 0 0 - 0.954 0.936 0.981 - - 0 - 0.00%
2012-01-19 0 1.050 1.050 1.080 - - 0 0 - 0.954 0.954 0.981 - - 0 - 1.94%
2012-01-18 0 1.030 1.000 1.050 - - 0 0 - 0.936 0.908 0.954 - - 0 - 0.00%
2012-01-17 0 1.030 1.020 1.040 1.030 1.030 8,000 8,240 1.0300 0.936 0.927 0.945 0.936 0.936 8,806 0.9358 0.00%
2012-01-16 0 1.030 1.030 1.040 1.010 1.030 30,000 30,500 1.0167 0.936 0.936 0.945 0.918 0.936 33,022 0.9236 0.00%
2012-01-13 0 1.030 1.010 1.030 - - 0 0 - 0.936 0.918 0.936 - - 0 - 0.00%
2012-01-12 0 1.030 1.030 1.100 1.020 1.020 2,000 2,040 1.0200 0.936 0.936 0.999 0.927 0.927 2,201 0.9267 0.98%
2012-01-11 0 1.020 1.020 1.050 - - 0 0 - 0.927 0.927 0.954 - - 0 - 0.00%
2012-01-10 0 1.020 1.020 1.030 1.020 1.020 52,000 53,040 1.0200 0.927 0.927 0.936 0.927 0.927 57,237 0.9267 2.00%
2012-01-09 0 1.000 0.990 1.130 1.010 1.010 30,000 30,300 1.0100 0.908 0.899 1.027 0.918 0.918 33,022 0.9176 0.00%
2012-01-06 0 1.000 0.980 1.010 - - 0 0 - 0.908 0.890 0.918 - - 0 - 0.00%
2012-01-05 0 1.000 1.000 1.070 1.000 1.000 76,000 76,000 1.0000 0.908 0.908 0.972 0.908 0.908 83,655 0.9085 0.00%
2012-01-04 0 1.000 0.980 1.030 - - 0 0 - 0.908 0.890 0.936 - - 0 - 0.00%
2012-01-03 0 1.000 1.000 1.010 0.970 0.980 52,000 50,460 0.9704 0.908 0.908 0.918 0.881 0.890 57,237 0.8816 0.00%
2011-12-30 0 1.000 0.970 1.000 1.000 1.000 4,000 4,000 1.0000 0.908 0.881 0.908 0.908 0.908 4,403 0.9085 0.00%
2011-12-29 0 1.000 1.000 1.010 0.970 0.970 56,000 54,320 0.9700 0.908 0.908 0.918 0.881 0.881 61,640 0.8812 -0.99%
2011-12-28 0 1.010 0.990 1.010 0.990 1.010 68,000 67,460 0.9921 0.918 0.899 0.918 0.899 0.918 74,849 0.9013 2.02%
2011-12-23 0 0.990 0.990 1.000 - - 0 0 - 0.899 0.899 0.908 - - 0 - 2.06%
2011-12-22 0 0.970 0.970 1.020 - - 0 0 - 0.881 0.881 0.927 - - 0 - 1.04%
2011-12-21 0 0.960 0.960 1.000 - - 0 0 - 0.872 0.872 0.908 - - 0 - 0.00%
2011-12-20 0 0.960 0.900 1.030 - - 0 0 - 0.872 0.818 0.936 - - 0 - 0.00%
2011-12-19 0 0.960 0.960 1.020 0.940 0.940 2,000 1,880 0.9400 0.872 0.872 0.927 0.854 0.854 2,201 0.8540 0.00%
2011-12-16 0 0.960 0.960 1.020 0.960 0.960 2,500 2,385 0.9540 0.872 0.872 0.927 0.872 0.872 2,752 0.8667 -5.88%
2011-12-15 0 1.020 0.920 1.020 1.020 1.020 2,000 2,040 1.0200 0.927 0.836 0.927 0.927 0.927 2,201 0.9267 3.03%
2011-12-14 0 0.990 0.960 1.050 - - 0 0 - 0.899 0.872 0.954 - - 0 - 0.00%
2011-12-13 0 0.990 0.990 1.040 - - 0 0 - 0.899 0.899 0.945 - - 0 - 0.00%
2011-12-12 0 0.990 0.990 1.030 - - 0 0 - 0.899 0.899 0.936 - - 0 - 0.00%
2011-12-09 0 0.990 0.990 1.100 0.990 0.990 2,000 1,980 0.9900 0.899 0.899 0.999 0.899 0.899 2,201 0.8994 1.02%
2011-12-08 0 0.980 0.980 1.050 0.970 0.970 7,166 6,916 0.9651 0.890 0.890 0.954 0.881 0.881 7,888 0.8768 -9.26%
2011-12-07 0 1.080 0.980 1.080 0.980 1.080 8,652 8,785 1.0154 0.981 0.890 0.981 0.890 0.981 9,523 0.9225 4.85%
2011-12-06 0 1.030 0.990 1.040 - - 0 0 - 0.936 0.899 0.945 - - 0 - 0.00%
2011-12-05 0 1.030 1.010 1.030 1.020 1.050 2,234,000 2,278,960 1.0201 0.936 0.918 0.936 0.927 0.954 2,459,005 0.9268 3.00%
2011-12-02 0 1.000 0.970 1.050 - - 0 0 - 0.908 0.881 0.954 - - 0 - 0.00%
2011-12-01 0 1.000 0.960 1.030 1.000 1.000 80,000 80,000 1.0000 0.908 0.872 0.936 0.908 0.908 88,057 0.9085 -3.85%
2011-11-30 0 1.040 0.920 1.040 - - 0 0 - 0.945 0.836 0.945 - - 0 - -1.89%
2011-11-29 0 1.060 1.060 1.090 - - 0 0 - 0.963 0.963 0.990 - - 0 - 6.00%
2011-11-28 0 1.000 0.930 1.110 - - 0 0 - 0.908 0.845 1.008 - - 0 - 0.00%
2011-11-25 0 1.000 0.900 1.000 1.000 1.000 8,000 8,000 1.0000 0.908 0.818 0.908 0.908 0.908 8,806 0.9085 0.00%
2011-11-24 0 1.000 0.890 1.050 - - 0 0 - 0.908 0.809 0.954 - - 0 - 0.00%
2011-11-23 0 1.000 0.900 1.030 - - 0 0 - 0.908 0.818 0.936 - - 0 - 0.00%
2011-11-22 0 1.000 0.900 1.030 - - 0 0 - 0.908 0.818 0.936 - - 0 - 0.00%
2011-11-21 0 1.000 0.890 1.000 1.000 1.000 10,000 10,000 1.0000 0.908 0.809 0.908 0.908 0.908 11,007 0.9085 -4.76%
2011-11-18 0 1.050 0.950 1.050 - - 0 0 - 0.954 0.863 0.954 - - 0 - 0.00%
2011-11-17 0 1.050 0.950 1.050 - - 0 0 - 0.954 0.863 0.954 - - 0 - -0.94%
2011-11-16 0 1.060 1.060 1.070 - - 0 0 - 0.963 0.963 0.972 - - 0 - 2.91%
2011-11-15 0 1.030 0.970 1.030 - - 0 0 - 0.936 0.881 0.936 - - 0 - 0.00%
2011-11-14 0 1.030 0.970 1.070 - - 0 0 - 0.936 0.881 0.972 - - 0 - 0.00%
2011-11-11 0 1.030 0.980 1.030 1.030 1.030 2,000 2,060 1.0300 0.936 0.890 0.936 0.936 0.936 2,201 0.9358 6.19%
2011-11-10 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 0.881 0.881 0.908 0.881 0.881 22,014 0.8812 -4.90%
2011-11-09 0 1.020 1.010 1.030 1.020 1.020 20,000 20,400 1.0200 0.927 0.918 0.936 0.927 0.927 22,014 0.9267 2.00%
2011-11-08 0 1.000 1.020 1.040 1.000 1.000 162,000 162,000 1.0000 0.908 0.927 0.945 0.908 0.908 178,316 0.9085 -1.96%
2011-11-07 0 1.020 0.990 1.020 - - 0 0 - 0.927 0.899 0.927 - - 0 - 0.00%
2011-11-04 0 1.020 1.010 1.020 1.010 1.050 282,000 286,260 1.0151 0.927 0.918 0.927 0.918 0.954 310,403 0.9222 5.15%
2011-11-03 0 0.970 0.960 1.010 0.970 1.010 60,000 58,600 0.9767 0.881 0.872 0.918 0.881 0.918 66,043 0.8873 -3.96%
2011-11-02 0 1.010 0.990 1.010 - - 0 0 - 0.918 0.899 0.918 - - 0 - 0.00%
2011-11-01 0 1.010 0.970 1.030 - - 0 0 - 0.918 0.881 0.936 - - 0 - 0.00%
2011-10-31 0 1.010 0.980 1.020 - - 0 0 - 0.918 0.890 0.927 - - 0 - 0.00%
2011-10-28 0 1.010 0.980 1.010 1.000 1.010 122,001 122,840 1.0069 0.918 0.890 0.918 0.908 0.918 134,289 0.9147 1.00%
2011-10-27 0 1.000 0.990 1.020 0.970 1.020 144,000 143,280 0.9950 0.908 0.899 0.927 0.881 0.927 158,503 0.9040 1.01%
2011-10-26 0 0.990 0.960 0.990 0.970 0.990 112,000 108,880 0.9721 0.899 0.872 0.899 0.881 0.899 123,280 0.8832 2.06%
2011-10-25 0 0.970 0.960 0.990 0.970 0.970 130,000 126,100 0.9700 0.881 0.872 0.899 0.881 0.881 143,093 0.8812 0.00%
2011-10-24 0 0.970 0.940 0.970 - - 0 0 - 0.881 0.854 0.881 - - 0 - 0.00%
2011-10-21 0 0.970 0.880 0.970 - - 0 0 - 0.881 0.799 0.881 - - 0 - 0.00%
2011-10-20 0 0.970 0.890 0.970 - - 0 0 - 0.881 0.809 0.881 - - 0 - 0.00%
2011-10-19 0 0.970 0.910 0.980 - - 0 0 - 0.881 0.827 0.890 - - 0 - 0.00%
2011-10-18 0 0.970 0.910 0.970 0.970 0.990 32,000 31,240 0.9763 0.881 0.827 0.881 0.881 0.899 35,223 0.8869 -2.02%
2011-10-17 0 0.990 0.970 1.020 - - 0 0 - 0.899 0.881 0.927 - - 0 - 0.00%
2011-10-14 0 0.990 0.970 1.020 - - 0 0 - 0.899 0.881 0.927 - - 0 - 0.00%
2011-10-13 0 0.990 0.970 0.990 0.960 0.990 126,000 121,500 0.9643 0.899 0.881 0.899 0.872 0.899 138,691 0.8761 3.13%
2011-10-12 0 0.960 0.950 0.980 0.900 0.960 90,000 84,360 0.9373 0.872 0.863 0.890 0.818 0.872 99,065 0.8516 0.00%
2011-10-11 0 0.960 0.910 0.970 0.960 0.960 4,000 3,840 0.9600 0.872 0.827 0.881 0.872 0.872 4,403 0.8722 1.05%
2011-10-10 0 0.950 0.900 0.950 - - 0 0 - 0.863 0.818 0.863 - - 0 - -1.04%
2011-10-07 0 0.960 0.910 0.960 0.900 0.960 122,000 111,000 0.9098 0.872 0.827 0.872 0.818 0.872 134,288 0.8266 -2.04%
2011-10-06 0 0.980 0.900 0.980 0.900 0.980 32,000 28,960 0.9050 0.890 0.818 0.890 0.818 0.890 35,223 0.8222 4.26%
2011-10-04 0 0.940 0.830 0.940 0.950 0.950 2,000 1,900 0.9500 0.854 0.754 0.854 0.863 0.863 2,201 0.8631 -3.09%
2011-10-03 0 0.970 0.840 0.970 - - 0 0 - 0.881 0.763 0.881 - - 0 - -3.96%
2011-09-30 0 1.010 0.900 1.030 - - 0 0 - 0.918 0.818 0.936 - - 0 - 0.00%
2011-09-28 0 1.010 0.920 1.020 1.010 1.010 2,000 2,020 1.0100 0.918 0.836 0.927 0.918 0.918 2,201 0.9176 4.12%
2011-09-27 0 0.970 0.930 0.990 0.930 0.970 10,000 9,420 0.9420 0.881 0.845 0.899 0.845 0.881 11,007 0.8558 7.78%
2011-09-26 0 0.900 0.890 0.940 0.900 0.950 94,000 85,880 0.9136 0.818 0.809 0.854 0.818 0.863 103,468 0.8300 -13.46%
2011-09-23 0 1.040 0.970 1.040 0.980 1.040 108,000 107,880 0.9989 0.945 0.881 0.945 0.890 0.945 118,878 0.9075 -8.77%
2011-09-22 0 1.140 0.960 1.140 - - 0 0 - 1.036 0.872 1.036 - - 0 - -1.72%
2011-09-21 0 1.160 1.020 1.160 - - 0 0 - 1.054 0.927 1.054 - - 0 - 0.00%
2011-09-20 0 1.160 1.080 1.170 - - 0 0 - 1.054 0.981 1.063 - - 0 - 0.00%
2011-09-19 0 1.160 1.100 1.160 - - 0 0 - 1.054 0.999 1.054 - - 0 - 0.00%
2011-09-16 0 1.160 1.120 1.160 1.160 1.160 30,000 34,800 1.1600 1.054 1.018 1.054 1.054 1.054 33,022 1.0539 0.87%
2011-09-15 0 1.150 1.120 1.150 1.150 1.150 14,000 16,100 1.1500 1.045 1.018 1.045 1.045 1.045 15,410 1.0448 -0.86%
2011-09-14 0 1.160 1.080 1.160 - - 0 0 - 1.054 0.981 1.054 - - 0 - 0.00%
2011-09-12 0 1.160 1.120 1.160 1.120 1.160 38,000 42,640 1.1221 1.054 1.018 1.054 1.018 1.054 41,827 1.0194 -3.33%
2011-09-09 0 1.200 1.200 1.220 1.150 1.150 30,000 34,500 1.1500 1.090 1.090 1.108 1.045 1.045 33,022 1.0448 -1.64%
2011-09-08 0 1.220 1.180 1.230 - - 0 0 - 1.108 1.072 1.117 - - 0 - 0.00%
2011-09-07 0 1.220 1.230 1.250 1.220 1.230 22,000 27,040 1.2291 1.108 1.117 1.136 1.108 1.117 24,216 1.1166 0.00%
2011-09-06 0 1.220 1.220 1.230 1.130 1.200 88,715 101,086 1.1394 1.108 1.108 1.117 1.027 1.090 97,650 1.0352 0.00%
2011-09-05 0 1.220 1.220 1.250 1.170 1.170 10,000 11,700 1.1700 1.108 1.108 1.136 1.063 1.063 11,007 1.0629 2.52%
2011-09-02 0 1.190 1.190 1.250 1.190 1.280 70,000 87,800 1.2543 1.081 1.081 1.136 1.081 1.163 77,050 1.1395 -4.80%
2011-09-01 0 1.250 1.190 1.250 1.250 1.250 10,000 12,500 1.2500 1.136 1.081 1.136 1.136 1.136 11,007 1.1356 0.00%
2011-08-31 0 1.250 1.200 1.250 1.190 1.250 32,000 38,200 1.1938 1.136 1.090 1.136 1.081 1.136 35,223 1.0845 4.17%
2011-08-30 0 1.200 1.170 1.200 1.160 1.200 40,000 47,220 1.1805 1.090 1.063 1.090 1.054 1.090 44,029 1.0725 3.45%
2011-08-29 0 1.160 1.160 1.190 1.120 1.150 20,000 22,700 1.1350 1.054 1.054 1.081 1.018 1.045 22,014 1.0311 0.00%
2011-08-26 0 1.160 1.160 1.170 1.150 1.170 92,000 107,000 1.1630 1.054 1.054 1.063 1.045 1.063 101,266 1.0566 -3.33%
2011-08-25 0 1.200 1.170 1.200 - - 0 0 - 1.090 1.063 1.090 - - 0 - -2.44%
2011-08-24 0 1.230 1.120 1.240 1.200 1.230 12,000 14,460 1.2050 1.117 1.018 1.127 1.090 1.117 13,209 1.0947 4.24%
2011-08-23 0 1.180 1.110 1.200 1.180 1.180 10,000 11,800 1.1800 1.072 1.008 1.090 1.072 1.072 11,007 1.0720 -1.67%
2011-08-22 0 1.200 - 1.200 1.200 1.200 4,000 4,800 1.2000 1.090 - 1.090 1.090 1.090 4,403 1.0902 -3.23%
2011-08-19 0 1.240 1.130 1.240 - - 0 0 - 1.127 1.027 1.127 - - 0 - -0.80%
2011-08-18 0 1.250 1.190 1.260 - - 0 0 - 1.136 1.081 1.145 - - 0 - 0.00%
2011-08-17 0 1.250 1.190 1.260 - - 0 0 - 1.136 1.081 1.145 - - 0 - 0.00%
2011-08-16 0 1.250 1.190 1.250 1.250 1.260 220,000 275,560 1.2525 1.136 1.081 1.136 1.136 1.145 242,158 1.1379 2.46%
2011-08-15 0 1.220 1.190 1.250 1.190 1.220 314,000 379,300 1.2080 1.108 1.081 1.136 1.081 1.108 345,626 1.0974 1.67%
2011-08-12 0 1.200 1.150 1.210 1.140 1.200 224,000 264,200 1.1795 1.090 1.045 1.099 1.036 1.090 246,561 1.0715 7.14%
2011-08-11 0 1.120 1.100 1.140 1.120 1.120 172,000 192,640 1.1200 1.018 0.999 1.036 1.018 1.018 189,324 1.0175 -3.45%
2011-08-10 0 1.160 1.140 1.160 1.160 1.160 16,000 18,560 1.1600 1.054 1.036 1.054 1.054 1.054 17,611 1.0539 -1.69%
2011-08-09 0 1.180 1.060 1.180 1.100 1.180 48,000 52,960 1.1033 1.072 0.963 1.072 0.999 1.072 52,834 1.0024 0.00%
2011-08-08 0 1.180 1.110 1.180 1.180 1.200 98,000 117,000 1.1939 1.072 1.008 1.072 1.072 1.090 107,870 1.0846 -3.28%
2011-08-05 0 1.220 1.220 1.270 1.190 1.220 90,000 108,600 1.2067 1.108 1.108 1.154 1.081 1.108 99,065 1.0963 -7.58%
2011-08-04 0 1.320 1.320 1.330 1.320 1.320 308,000 406,560 1.3200 1.199 1.199 1.208 1.199 1.199 339,021 1.1992 0.00%
2011-08-03 0 1.320 1.270 1.320 1.300 1.330 372,000 484,180 1.3016 1.199 1.154 1.199 1.181 1.208 409,467 1.1825 1.54%
2011-08-02 0 1.300 1.300 1.330 1.300 1.300 118,000 153,400 1.3000 1.181 1.181 1.208 1.181 1.181 129,885 1.1810 0.00%
2011-08-01 0 1.300 1.300 1.330 1.300 1.300 151,500 196,905 1.2997 1.181 1.181 1.208 1.181 1.181 166,759 1.1808 0.00%
2011-07-29 0 1.300 1.300 1.340 1.300 1.310 54,000 70,300 1.3019 1.181 1.181 1.217 1.181 1.190 59,439 1.1827 -2.26%
2011-07-28 0 1.330 1.310 1.330 1.330 1.350 74,000 99,000 1.3378 1.208 1.190 1.208 1.208 1.226 81,453 1.2154 0.00%
2011-07-27 0 1.330 1.330 1.340 1.280 1.340 612,000 807,560 1.3195 1.208 1.208 1.217 1.163 1.217 673,640 1.1988 3.91%
2011-07-26 0 1.280 1.270 1.280 1.260 1.280 222,050 281,421 1.2674 1.163 1.154 1.163 1.145 1.163 244,415 1.1514 1.59%
2011-07-25 0 1.260 1.260 1.280 1.260 1.260 154,000 194,040 1.2600 1.145 1.145 1.163 1.145 1.145 169,511 1.1447 0.00%
2011-07-22 0 1.260 1.220 1.260 1.220 1.260 330,000 410,320 1.2434 1.145 1.108 1.145 1.108 1.145 363,237 1.1296 2.44%
2011-07-21 0 1.230 1.190 1.230 1.200 1.230 250,000 304,940 1.2198 1.117 1.081 1.117 1.090 1.117 275,180 1.1081 5.13%
2011-07-20 0 1.170 1.170 1.200 1.170 1.180 28,000 32,960 1.1771 1.063 1.063 1.090 1.063 1.072 30,820 1.0694 0.00%
2011-07-19 0 1.170 1.170 1.190 1.160 1.170 80,000 93,100 1.1638 1.063 1.063 1.081 1.054 1.063 88,057 1.0573 -1.68%
2011-07-18 0 1.190 1.190 1.210 1.170 1.200 52,000 61,680 1.1862 1.081 1.081 1.099 1.063 1.090 57,237 1.0776 -1.65%
2011-07-15 0 1.210 1.200 1.210 1.200 1.210 34,000 41,120 1.2094 1.099 1.090 1.099 1.090 1.099 37,424 1.0987 -3.97%
2011-07-14 0 1.260 1.190 1.290 1.180 1.260 48,000 57,520 1.1983 1.145 1.081 1.172 1.072 1.145 52,834 1.0887 5.00%
2011-07-13 0 1.200 1.190 1.200 1.200 1.200 70,000 84,000 1.2000 1.090 1.081 1.090 1.090 1.090 77,050 1.0902 -4.00%
2011-07-12 0 1.250 1.190 1.200 1.190 1.250 800,000 960,100 1.2001 1.136 1.081 1.090 1.081 1.136 880,575 1.0903 0.00%
2011-07-11 0 1.250 1.250 1.260 1.240 1.240 2,000 2,480 1.2400 1.136 1.136 1.145 1.127 1.127 2,201 1.1265 0.81%
2011-07-08 0 1.240 1.230 1.250 1.240 1.270 150,000 186,560 1.2437 1.127 1.117 1.136 1.127 1.154 165,108 1.1299 -2.36%
2011-07-07 0 1.270 1.260 1.270 1.250 1.300 252,000 315,300 1.2512 1.154 1.145 1.154 1.136 1.181 277,381 1.1367 0.79%
2011-07-06 0 1.260 1.210 1.300 - - 0 0 - 1.145 1.099 1.181 - - 0 - 0.00%
2011-07-05 0 1.260 1.200 1.450 - - 0 0 - 1.145 1.090 1.317 - - 0 - 0.00%
2011-07-04 0 1.260 1.260 1.450 1.200 1.200 18,000 21,600 1.2000 1.145 1.145 1.317 1.090 1.090 19,813 1.0902 3.28%
2011-06-30 0 1.220 1.200 1.220 1.220 1.220 100,000 122,000 1.2200 1.108 1.090 1.108 1.108 1.108 110,072 1.1084 0.00%
2011-06-29 0 1.220 1.200 1.220 - - 0 0 - 1.108 1.090 1.108 - - 0 - -0.81%
2011-06-28 0 1.230 1.180 1.230 1.190 1.230 134,000 159,540 1.1906 1.117 1.072 1.117 1.081 1.117 147,496 1.0817 -0.81%
2011-06-27 0 1.240 1.180 1.240 - - 0 0 - 1.127 1.072 1.127 - - 0 - 0.00%
2011-06-24 0 1.240 1.210 1.240 - - 0 0 - 1.127 1.099 1.127 - - 0 - 0.00%
2011-06-23 0 1.240 1.240 1.250 1.200 1.200 10,000 12,000 1.2000 1.127 1.127 1.136 1.090 1.090 11,007 1.0902 -2.36%
2011-06-22 0 1.270 1.180 1.270 1.180 1.270 24,000 28,900 1.2042 1.154 1.072 1.154 1.072 1.154 26,417 1.0940 5.83%
2011-06-21 0 1.200 1.140 1.230 - - 0 0 - 1.090 1.036 1.117 - - 0 - 0.00%
2011-06-20 0 1.200 1.200 1.220 1.200 1.230 50,000 60,900 1.2180 1.090 1.090 1.108 1.090 1.117 55,036 1.1065 -2.44%
2011-06-17 0 1.230 1.200 1.230 - - 0 0 - 1.117 1.090 1.117 - - 0 - -0.81%
2011-06-16 0 1.240 1.150 1.240 - - 0 0 - 1.127 1.045 1.127 - - 0 - 0.00%
2011-06-15 0 1.240 1.190 1.240 - - 0 0 - 1.127 1.081 1.127 - - 0 - 0.00%
2011-06-14 0 1.240 1.200 1.240 - - 0 0 - 1.127 1.090 1.127 - - 0 - 0.00%
2011-06-13 0 1.240 1.140 1.260 1.240 1.240 2,000 2,480 1.2400 1.127 1.036 1.145 1.127 1.127 2,201 1.1265 0.81%
2011-06-10 0 1.230 1.230 1.280 1.230 1.240 42,000 52,060 1.2395 1.117 1.117 1.163 1.117 1.127 46,230 1.1261 -1.60%
2011-06-09 0 1.250 1.250 1.260 1.230 1.260 78,000 97,140 1.2454 1.136 1.136 1.145 1.117 1.145 85,856 1.1314 -0.79%
2011-06-08 0 1.260 1.230 1.260 1.230 1.260 30,000 37,320 1.2440 1.145 1.117 1.145 1.117 1.145 33,022 1.1302 0.00%
2011-06-07 0 1.260 1.250 1.260 1.250 1.270 44,000 55,060 1.2514 1.145 1.136 1.145 1.136 1.154 48,432 1.1369 0.00%
2011-06-03 0 1.260 1.240 1.260 1.240 1.260 118,000 146,960 1.2454 1.145 1.127 1.145 1.127 1.145 129,885 1.1315 1.61%
2011-06-02 0 1.240 1.240 1.260 1.240 1.240 60,000 74,400 1.2400 1.127 1.127 1.145 1.127 1.127 66,043 1.1265 -3.12%
2011-06-01 0 1.280 1.240 1.280 1.300 1.300 2,000 2,600 1.3000 1.163 1.127 1.163 1.181 1.181 2,201 1.1810 1.59%
2011-05-31 0 1.260 1.250 1.270 1.240 1.260 42,000 52,120 1.2410 1.145 1.136 1.154 1.127 1.145 46,230 1.1274 -0.79%
2011-05-30 0 1.270 1.240 1.270 1.250 1.300 116,000 145,100 1.2509 1.154 1.127 1.154 1.136 1.181 127,683 1.1364 1.60%
2011-05-27 0 1.250 1.240 1.250 1.240 1.250 208,000 258,000 1.2404 1.136 1.127 1.136 1.127 1.136 228,949 1.1269 -1.57%
2011-05-26 0 1.270 1.250 1.290 - - 0 0 - 1.154 1.136 1.172 - - 0 - 0.00%
2011-05-25 0 1.270 1.240 1.270 - - 0 0 - 1.154 1.127 1.154 - - 0 - 0.00%
2011-05-24 0 1.270 1.260 1.270 1.240 1.270 96,000 119,660 1.2465 1.154 1.145 1.154 1.127 1.154 105,669 1.1324 0.79%
2011-05-23 0 1.260 1.240 1.260 - - 0 0 - 1.145 1.127 1.145 - - 0 - -1.56%
2011-05-20 0 1.280 1.250 1.280 1.250 1.280 102,000 127,600 1.2510 1.163 1.136 1.163 1.136 1.163 112,273 1.1365 1.59%
2011-05-19 0 1.260 1.250 1.280 - - 0 0 - 1.145 1.136 1.163 - - 0 - 0.00%
2011-05-18 0 1.260 1.250 1.280 1.260 1.280 140,000 178,380 1.2741 1.145 1.136 1.163 1.145 1.163 154,101 1.1576 0.80%
2011-05-17 0 1.250 1.250 1.260 1.240 1.240 72,050 89,339 1.2400 1.136 1.136 1.145 1.127 1.127 79,307 1.1265 -2.34%
2011-05-16 0 1.280 1.250 1.280 1.240 1.300 190,000 237,120 1.2480 1.163 1.136 1.163 1.127 1.181 209,137 1.1338 1.59%
2011-05-13 0 1.260 1.250 1.270 1.240 1.300 146,000 182,600 1.2507 1.145 1.136 1.154 1.127 1.181 160,705 1.1362 0.80%
2011-05-12 0 1.250 1.250 1.260 1.240 1.280 144,205 179,912 1.2476 1.136 1.136 1.145 1.127 1.163 158,729 1.1335 -3.85%
2011-05-11 0 1.300 1.260 1.300 1.250 1.300 150,000 190,200 1.2680 1.181 1.145 1.181 1.136 1.181 165,108 1.1520 4.00%
2011-05-09 0 1.250 1.240 1.260 1.250 1.250 50,000 62,500 1.2500 1.136 1.127 1.145 1.136 1.136 55,036 1.1356 -0.79%
2011-05-06 0 1.260 1.240 1.260 - - 0 0 - 1.145 1.127 1.145 - - 0 - 0.00%
2011-05-05 0 1.260 1.240 1.270 1.250 1.260 110,000 138,100 1.2555 1.145 1.127 1.154 1.136 1.145 121,079 1.1406 0.80%
2011-05-04 0 1.250 1.250 1.260 1.250 1.250 80,000 100,000 1.2500 1.136 1.136 1.145 1.136 1.136 88,057 1.1356 -0.79%
2011-05-03 0 1.260 1.260 1.270 1.240 1.260 30,000 37,600 1.2533 1.145 1.145 1.154 1.127 1.145 33,022 1.1387 0.00%
2011-04-29 0 1.260 1.260 1.280 1.260 1.280 54,000 69,060 1.2789 1.145 1.145 1.163 1.145 1.163 59,439 1.1619 0.00%
2011-04-28 0 1.260 1.250 1.280 1.260 1.260 15,025 18,890 1.2572 1.145 1.136 1.163 1.145 1.145 16,538 1.1422 -0.79%
2011-04-27 0 1.270 1.270 1.280 1.260 1.260 3,000 3,750 1.2500 1.154 1.154 1.163 1.145 1.145 3,302 1.1356 0.00%
2011-04-26 0 1.270 1.270 1.290 1.260 1.260 2,000 2,520 1.2600 1.154 1.154 1.172 1.145 1.145 2,201 1.1447 0.00%
2011-04-21 0 1.270 1.250 1.280 1.260 1.270 218,000 275,860 1.2654 1.154 1.136 1.163 1.145 1.154 239,957 1.1496 -0.78%
2011-04-20 0 1.280 1.280 1.290 - - 0 0 - 1.163 1.163 1.172 - - 0 - 0.79%
2011-04-19 0 1.270 1.270 1.280 1.260 1.300 120,000 152,440 1.2703 1.154 1.154 1.163 1.145 1.181 132,086 1.1541 -3.79%
2011-04-18 0 1.320 1.250 1.320 1.250 1.320 541,000 678,210 1.2536 1.199 1.136 1.199 1.136 1.199 595,489 1.1389 3.94%
2011-04-15 0 1.270 1.260 1.270 1.270 1.280 50,000 63,700 1.2740 1.154 1.145 1.154 1.154 1.163 55,036 1.1574 -0.78%
2011-04-14 0 1.280 1.260 1.280 1.280 1.330 234,000 302,660 1.2934 1.163 1.145 1.163 1.163 1.208 257,568 1.1751 -0.78%
2011-04-13 0 1.290 1.290 1.300 1.270 1.280 54,000 68,820 1.2744 1.172 1.172 1.181 1.154 1.163 59,439 1.1578 -0.77%
2011-04-12 0 1.300 1.250 1.300 - - 0 0 - 1.181 1.136 1.181 - - 0 - -1.52%
2011-04-11 0 1.320 1.260 1.320 - - 0 0 - 1.199 1.145 1.199 - - 0 - 0.00%
2011-04-08 0 1.320 1.260 1.320 1.250 1.320 322,000 406,240 1.2616 1.199 1.145 1.199 1.136 1.199 354,431 1.1462 2.33%
2011-04-07 0 1.290 1.260 1.290 1.260 1.290 22,000 27,780 1.2627 1.172 1.145 1.172 1.145 1.172 24,216 1.1472 0.00%
2011-04-06 0 1.290 1.290 1.300 1.240 1.300 160,000 203,080 1.2693 1.172 1.172 1.181 1.127 1.181 176,115 1.1531 0.78%
2011-04-04 0 1.280 1.220 1.280 1.260 1.280 64,000 81,080 1.2669 1.163 1.108 1.163 1.145 1.163 70,446 1.1510 1.59%
2011-04-01 0 1.260 1.230 1.260 - - 0 0 - 1.145 1.117 1.145 - - 0 - -1.56%
2011-03-31 0 1.280 1.230 1.280 - - 0 0 - 1.163 1.117 1.163 - - 0 - 0.00%
2011-03-30 0 1.280 1.260 1.280 1.200 1.280 25,025 30,739 1.2283 1.163 1.145 1.163 1.090 1.163 27,545 1.1159 0.00%
2011-03-29 0 1.280 1.230 1.280 - - 0 0 - 1.163 1.117 1.163 - - 0 - 0.00%
2011-03-28 0 1.280 1.260 1.280 1.260 1.280 154,050 196,142 1.2732 1.163 1.145 1.163 1.145 1.163 169,566 1.1567 2.40%
2011-03-25 0 1.250 1.230 1.260 - - 0 0 - 1.136 1.117 1.145 - - 0 - 0.00%
2011-03-24 0 1.250 1.230 1.260 1.250 1.260 90,000 113,200 1.2578 1.136 1.117 1.145 1.136 1.145 99,065 1.1427 -0.79%
2011-03-23 0 1.260 1.260 1.270 1.230 1.280 464,000 585,180 1.2612 1.145 1.145 1.154 1.117 1.163 510,733 1.1458 1.61%
2011-03-22 0 1.240 1.240 1.250 1.200 1.200 76,000 91,200 1.2000 1.127 1.127 1.136 1.090 1.090 83,655 1.0902 1.64%
2011-03-21 0 1.220 1.220 1.260 1.200 1.200 10,000 12,000 1.2000 1.108 1.108 1.145 1.090 1.090 11,007 1.0902 -3.94%
2011-03-18 0 1.270 1.170 1.270 1.200 1.270 138,000 167,280 1.2122 1.154 1.063 1.154 1.090 1.154 151,899 1.1013 4.96%
2011-03-17 0 1.210 1.200 1.220 1.150 1.210 179,600 216,080 1.2031 1.099 1.090 1.108 1.045 1.099 197,689 1.0930 -3.20%
2011-03-16 0 1.250 1.210 1.270 1.200 1.250 196,000 240,860 1.2289 1.136 1.099 1.154 1.090 1.136 215,741 1.1164 1.63%
2011-03-15 0 1.230 1.220 1.250 1.210 1.260 346,000 427,040 1.2342 1.117 1.108 1.136 1.099 1.145 380,849 1.1213 -4.65%
2011-03-14 0 1.290 1.260 1.290 1.260 1.290 353,690 449,762 1.2716 1.172 1.145 1.172 1.145 1.172 389,313 1.1553 -0.77%
2011-03-11 0 1.300 1.260 1.300 1.270 1.300 12,000 15,300 1.2750 1.181 1.145 1.181 1.154 1.181 13,209 1.1583 0.00%
2011-03-10 0 1.300 1.280 1.300 1.300 1.300 30,000 39,000 1.3000 1.181 1.163 1.181 1.181 1.181 33,022 1.1810 0.00%
2011-03-09 0 1.300 1.280 1.310 1.280 1.300 40,000 51,800 1.2950 1.181 1.163 1.190 1.163 1.181 44,029 1.1765 -0.76%
2011-03-08 0 1.310 1.250 1.310 1.310 1.310 50,000 65,500 1.3100 1.190 1.136 1.190 1.190 1.190 55,036 1.1901 0.00%
2011-03-07 0 1.310 1.290 1.310 1.310 1.310 50,000 65,500 1.3100 1.190 1.172 1.190 1.190 1.190 55,036 1.1901 0.00%
2011-03-04 0 1.310 1.300 1.310 1.300 1.310 74,000 96,720 1.3070 1.190 1.181 1.190 1.181 1.190 81,453 1.1874 0.00%
2011-03-03 0 1.310 1.290 1.310 1.290 1.310 392,000 512,720 1.3080 1.190 1.172 1.190 1.172 1.190 431,482 1.1883 0.77%
2011-03-02 0 1.300 1.300 1.310 1.280 1.280 60,000 76,800 1.2800 1.181 1.181 1.190 1.163 1.163 66,043 1.1629 -0.76%
2011-03-01 0 1.310 1.290 1.310 1.300 1.310 140,000 182,960 1.3069 1.190 1.172 1.190 1.181 1.190 154,101 1.1873 0.77%
2011-02-28 0 1.300 1.300 1.310 1.260 1.300 58,000 75,000 1.2931 1.181 1.181 1.190 1.145 1.181 63,842 1.1748 0.00%
2011-02-25 0 1.300 1.250 1.300 1.250 1.300 82,000 102,600 1.2512 1.181 1.136 1.181 1.136 1.181 90,259 1.1367 7.44%
2011-02-24 0 1.210 1.210 1.280 1.210 1.260 80,000 98,300 1.2288 1.099 1.099 1.163 1.099 1.145 88,057 1.1163 -8.33%
2011-02-23 0 1.320 1.260 1.320 1.320 1.320 2,000 2,640 1.3200 1.199 1.145 1.199 1.199 1.199 2,201 1.1992 1.54%
2011-02-22 0 1.300 1.270 1.300 1.280 1.310 146,000 188,140 1.2886 1.181 1.154 1.181 1.163 1.190 160,705 1.1707 -1.52%
2011-02-21 0 1.320 1.310 1.320 1.300 1.320 145,640 190,043 1.3049 1.199 1.190 1.199 1.181 1.199 160,309 1.1855 -1.49%
2011-02-18 0 1.340 1.320 1.340 1.320 1.340 116,000 154,080 1.3283 1.217 1.199 1.217 1.199 1.217 127,683 1.2067 1.52%
2011-02-17 0 1.320 1.320 1.330 1.310 1.330 58,000 76,020 1.3107 1.199 1.199 1.208 1.190 1.208 63,842 1.1908 0.00%
2011-02-16 0 1.320 1.300 1.340 - - 0 0 - 1.199 1.181 1.217 - - 0 - 0.00%
2011-02-15 0 1.320 1.320 1.330 1.300 1.300 18,050 23,463 1.2999 1.199 1.199 1.208 1.181 1.181 19,868 1.1809 -1.49%
2011-02-14 0 1.340 1.290 1.340 1.290 1.360 58,000 75,220 1.2969 1.217 1.172 1.217 1.172 1.236 63,842 1.1782 3.08%
2011-02-11 0 1.300 1.300 1.310 1.280 1.300 30,000 38,700 1.2900 1.181 1.181 1.190 1.163 1.181 33,022 1.1720 0.00%
2011-02-10 0 1.300 1.280 1.310 1.290 1.300 22,000 28,520 1.2964 1.181 1.163 1.190 1.172 1.181 24,216 1.1777 -1.52%
2011-02-09 0 1.320 1.310 1.330 1.320 1.330 136,000 179,580 1.3204 1.199 1.190 1.208 1.199 1.208 149,698 1.1996 -0.75%
2011-02-08 0 1.330 1.330 1.340 1.310 1.330 134,000 177,620 1.3255 1.208 1.208 1.217 1.190 1.208 147,496 1.2042 0.00%
2011-02-07 0 1.330 1.310 1.330 1.330 1.330 22,150 29,452 1.3297 1.208 1.190 1.208 1.208 1.208 24,381 1.2080 0.00%
2011-02-02 0 1.330 1.310 1.330 1.310 1.330 200,000 264,000 1.3200 1.208 1.190 1.208 1.190 1.208 220,144 1.1992 1.53%
2011-02-01 0 1.310 1.290 1.310 1.290 1.310 42,000 54,820 1.3052 1.190 1.172 1.190 1.172 1.190 46,230 1.1858 2.34%
2011-01-31 0 1.280 1.280 1.300 1.280 1.280 120,000 153,600 1.2800 1.163 1.163 1.181 1.163 1.163 132,086 1.1629 -0.78%
2011-01-28 0 1.290 1.290 1.300 1.290 1.310 120,000 154,980 1.2915 1.172 1.172 1.181 1.172 1.190 132,086 1.1733 -1.53%
2011-01-27 0 1.310 1.290 1.320 - - 1,000 1,250 1.2500 1.190 1.172 1.199 - - 1,101 1.1356 0.00%
2011-01-26 0 1.310 1.300 1.310 1.290 1.310 114,000 148,360 1.3014 1.190 1.181 1.190 1.172 1.190 125,482 1.1823 0.77%
2011-01-25 0 1.300 1.300 1.320 1.290 1.300 224,000 290,260 1.2958 1.181 1.181 1.199 1.172 1.181 246,561 1.1772 -1.52%
2011-01-24 0 1.320 1.310 1.320 1.310 1.330 155,125 205,366 1.3239 1.199 1.190 1.199 1.190 1.208 170,749 1.2027 0.00%
2011-01-21 0 1.320 1.320 1.330 1.310 1.330 62,000 82,020 1.3229 1.199 1.199 1.208 1.190 1.208 68,245 1.2019 -1.49%
2011-01-20 0 1.340 1.320 1.340 1.320 1.340 172,000 228,620 1.3292 1.217 1.199 1.217 1.199 1.217 189,324 1.2076 0.00%
2011-01-19 0 1.340 1.330 1.340 1.320 1.350 313,800 418,520 1.3337 1.217 1.208 1.217 1.199 1.226 345,406 1.2117 0.75%
2011-01-18 0 1.330 1.330 1.340 1.310 1.330 653,500 863,649 1.3216 1.208 1.208 1.217 1.190 1.208 719,320 1.2006 0.76%
2011-01-17 0 1.320 1.320 1.340 1.310 1.320 250,000 329,060 1.3162 1.199 1.199 1.217 1.190 1.199 275,180 1.1958 0.00%
2011-01-14 0 1.320 1.310 1.320 1.320 1.350 216,000 288,900 1.3375 1.199 1.190 1.199 1.199 1.226 237,755 1.2151 -1.49%
2011-01-13 0 1.340 1.330 1.350 1.310 1.360 602,000 803,860 1.3353 1.217 1.208 1.226 1.190 1.236 662,633 1.2131 1.52%
2011-01-12 0 1.320 1.320 1.330 1.280 1.320 1,828,000 2,380,640 1.3023 1.199 1.199 1.208 1.163 1.199 2,012,114 1.1832 3.13%
2011-01-11 0 1.280 1.260 1.280 1.260 1.280 94,100 119,203 1.2668 1.163 1.145 1.163 1.145 1.163 103,578 1.1509 1.59%
2011-01-10 0 1.260 1.260 1.280 1.250 1.280 387,500 485,500 1.2529 1.145 1.145 1.163 1.136 1.163 426,528 1.1383 -1.56%
2011-01-07 0 1.280 1.250 1.280 1.230 1.290 303,000 384,840 1.2701 1.163 1.136 1.163 1.117 1.172 333,518 1.1539 0.79%
2011-01-06 0 1.270 1.250 1.270 1.250 1.280 98,000 124,060 1.2659 1.154 1.136 1.154 1.136 1.163 107,870 1.1501 3.25%
2011-01-05 0 1.230 1.230 1.240 1.220 1.240 80,000 97,500 1.2188 1.117 1.117 1.127 1.108 1.127 88,057 1.1072 0.00%
2011-01-04 0 1.230 1.220 1.230 1.170 1.230 168,000 200,260 1.1920 1.117 1.108 1.117 1.063 1.117 184,921 1.0830 2.50%
2011-01-03 0 1.200 1.170 1.220 - - 0 0 - 1.090 1.063 1.108 - - 0 - 0.00%
2010-12-31 0 1.200 1.200 1.240 1.170 1.170 16,000 18,720 1.1700 1.090 1.090 1.127 1.063 1.063 17,611 1.0629 -1.64%
2010-12-30 0 1.220 1.190 1.240 1.220 1.220 2,000 2,440 1.2200 1.108 1.081 1.127 1.108 1.108 2,201 1.1084 0.00%
2010-12-29 0 1.220 1.190 1.220 1.190 1.220 228,000 276,620 1.2132 1.108 1.081 1.108 1.081 1.108 250,964 1.1022 1.67%
2010-12-28 0 1.200 1.180 1.200 1.190 1.200 2,592,000 3,085,400 1.1904 1.090 1.072 1.090 1.081 1.090 2,853,063 1.0814 0.84%
2010-12-24 0 1.190 1.170 1.200 1.190 1.190 10,000 11,900 1.1900 1.081 1.063 1.090 1.081 1.081 11,007 1.0811 0.00%
2010-12-23 0 1.190 1.180 1.200 - - 1,000 1,100 1.1000 1.081 1.072 1.090 - - 1,101 0.9993 0.00%
2010-12-22 0 1.190 1.160 1.190 1.160 1.190 57,000 67,500 1.1842 1.081 1.054 1.081 1.054 1.081 62,741 1.0759 0.00%
2010-12-21 0 1.190 1.190 1.220 1.180 1.180 20,000 23,600 1.1800 1.081 1.081 1.108 1.072 1.072 22,014 1.0720 0.00%
2010-12-20 0 1.190 1.160 1.190 1.160 1.200 308,000 361,480 1.1736 1.081 1.054 1.081 1.054 1.090 339,021 1.0662 -0.83%
2010-12-17 0 1.200 1.180 1.250 1.200 1.220 81,075 98,176 1.2109 1.090 1.072 1.136 1.090 1.108 89,241 1.1001 1.69%
2010-12-16 0 1.180 1.130 1.180 - - 0 0 - 1.072 1.027 1.072 - - 0 - 0.00%
2010-12-15 0 1.180 1.150 1.180 1.180 1.180 30,000 35,400 1.1800 1.072 1.045 1.072 1.072 1.072 33,022 1.0720 -2.48%
2010-12-14 0 1.210 1.180 1.210 1.200 1.220 80,050 97,218 1.2145 1.099 1.072 1.099 1.090 1.108 88,113 1.1033 0.83%
2010-12-13 0 1.200 1.160 1.220 - - 0 0 - 1.090 1.054 1.108 - - 0 - 0.00%
2010-12-10 0 1.200 1.160 1.220 1.200 1.250 18,000 22,000 1.2222 1.090 1.054 1.108 1.090 1.136 19,813 1.1104 -3.23%
2010-12-09 0 1.240 1.220 1.240 1.180 1.240 118,000 141,740 1.2012 1.127 1.108 1.127 1.072 1.127 129,885 1.0913 5.08%
2010-12-08 0 1.180 1.160 1.190 1.130 1.180 48,000 56,100 1.1688 1.072 1.054 1.081 1.027 1.072 52,834 1.0618 0.85%
2010-12-07 0 1.170 1.170 1.180 1.160 1.170 44,000 51,380 1.1677 1.063 1.063 1.072 1.054 1.063 48,432 1.0609 -0.85%
2010-12-06 0 1.180 1.180 1.190 1.150 1.160 104,000 119,900 1.1529 1.072 1.072 1.081 1.045 1.054 114,475 1.0474 0.00%
2010-12-03 0 1.180 1.160 1.200 - - 0 0 - 1.072 1.054 1.090 - - 0 - 0.00%
2010-12-02 0 1.180 1.150 1.180 1.180 1.180 40,000 47,200 1.1800 1.072 1.045 1.072 1.072 1.072 44,029 1.0720 -0.84%
2010-12-01 0 1.190 1.150 1.190 1.130 1.190 230,400 267,996 1.1632 1.081 1.045 1.081 1.027 1.081 253,606 1.0567 0.85%
2010-11-30 0 1.180 1.120 1.180 - - 0 0 - 1.072 1.018 1.072 - - 0 - 0.00%
2010-11-29 0 1.180 1.170 1.180 1.180 1.180 10,000 11,800 1.1800 1.072 1.063 1.072 1.072 1.072 11,007 1.0720 0.00%
2010-11-26 0 1.180 1.180 1.200 1.160 1.170 50,000 58,100 1.1620 1.072 1.072 1.090 1.054 1.063 55,036 1.0557 0.85%
2010-11-25 0 1.170 1.170 1.180 - - 0 0 - 1.063 1.063 1.072 - - 0 - 1.74%
2010-11-24 0 1.150 1.130 1.150 1.130 1.160 92,000 105,120 1.1426 1.045 1.027 1.045 1.027 1.054 101,266 1.0381 -1.71%
2010-11-23 0 1.170 1.110 1.170 1.120 1.180 434,000 497,920 1.1473 1.063 1.008 1.063 1.018 1.072 477,712 1.0423 -7.14%
2010-11-22 0 1.260 1.180 1.260 - - 0 0 - 1.145 1.072 1.145 - - 0 - 0.00%
2010-11-19 0 1.260 1.260 1.270 1.250 1.280 252,000 316,680 1.2567 1.145 1.145 1.154 1.136 1.163 277,381 1.1417 -1.56%
2010-11-18 0 1.280 1.240 1.280 1.260 1.280 32,000 40,360 1.2613 1.163 1.127 1.163 1.145 1.163 35,223 1.1458 4.92%
2010-11-17 0 1.220 1.200 1.240 1.220 1.250 226,000 278,080 1.2304 1.108 1.090 1.127 1.108 1.136 248,762 1.1179 -2.40%
2010-11-16 0 1.250 1.240 1.260 1.240 1.280 552,000 694,500 1.2582 1.136 1.127 1.145 1.127 1.163 607,597 1.1430 -2.34%
2010-11-15 0 1.280 1.270 1.280 1.230 1.290 734,500 936,775 1.2754 1.163 1.154 1.163 1.117 1.172 808,478 1.1587 4.07%
2010-11-12 0 1.230 1.230 1.240 1.210 1.280 192,000 235,700 1.2276 1.117 1.117 1.127 1.099 1.163 211,338 1.1153 -0.81%
2010-11-11 0 1.240 1.240 1.250 1.230 1.230 241,125 296,528 1.2298 1.127 1.127 1.136 1.117 1.117 265,411 1.1172 0.81%
2010-11-10 0 1.230 1.230 1.240 1.210 1.270 266,250 330,035 1.2396 1.117 1.117 1.127 1.099 1.154 293,066 1.1261 -3.15%
2010-11-09 0 1.270 1.260 1.270 1.240 1.270 254,000 317,620 1.2505 1.154 1.145 1.154 1.127 1.154 279,583 1.1361 0.79%
2010-11-08 0 1.260 1.210 1.270 1.230 1.290 378,000 476,080 1.2595 1.145 1.099 1.154 1.117 1.172 416,072 1.1442 1.61%
2010-11-05 0 1.240 1.200 1.240 1.200 1.240 494,579 599,818 1.2128 1.127 1.090 1.127 1.090 1.127 544,392 1.1018 -1.59%
2010-11-04 0 1.260 1.250 1.260 1.140 1.500 1,099,386 1,362,046 1.2389 1.145 1.136 1.145 1.036 1.363 1,210,115 1.1256 10.53%
2010-11-03 0 1.140 1.130 1.140 1.130 1.140 52,000 58,780 1.1304 1.036 1.027 1.036 1.027 1.036 57,237 1.0270 0.00%
2010-11-02 0 1.140 1.120 1.140 1.100 1.140 340,000 381,440 1.1219 1.036 1.018 1.036 0.999 1.036 374,244 1.0192 1.79%
2010-11-01 0 1.120 1.100 1.120 1.100 1.120 94,000 104,960 1.1166 1.018 0.999 1.018 0.999 1.018 103,468 1.0144 2.75%
2010-10-29 0 1.090 1.090 1.120 1.060 1.060 20,000 21,200 1.0600 0.990 0.990 1.018 0.963 0.963 22,014 0.9630 0.00%
2010-10-28 0 1.090 1.090 1.100 1.030 1.090 20,000 21,200 1.0600 0.990 0.990 0.999 0.936 0.990 22,014 0.9630 -1.80%
2010-10-27 0 1.110 1.090 1.110 1.090 1.120 108,000 119,680 1.1081 1.008 0.990 1.008 0.990 1.018 118,878 1.0067 -0.89%
2010-10-26 0 1.120 1.120 1.140 1.110 1.140 192,000 215,240 1.1210 1.018 1.018 1.036 1.008 1.036 211,338 1.0185 -1.75%
2010-10-25 0 1.140 1.130 1.140 1.120 1.140 210,000 237,400 1.1305 1.036 1.027 1.036 1.018 1.036 231,151 1.0270 -1.72%
2010-10-22 0 1.160 1.140 1.160 1.140 1.160 76,000 86,860 1.1429 1.054 1.036 1.054 1.036 1.054 83,655 1.0383 -0.85%
2010-10-21 0 1.170 1.160 1.180 1.150 1.180 132,000 153,760 1.1648 1.063 1.054 1.072 1.045 1.072 145,295 1.0583 0.86%
2010-10-20 0 1.160 1.160 1.170 1.120 1.180 1,598,000 1,848,900 1.1570 1.054 1.054 1.063 1.018 1.072 1,758,948 1.0511 -1.69%
2010-10-19 0 1.180 1.160 1.200 1.120 1.190 304,000 357,980 1.1776 1.072 1.054 1.090 1.018 1.081 334,618 1.0698 2.61%
2010-10-18 0 1.150 1.150 1.180 1.150 1.150 100,000 115,000 1.1500 1.045 1.045 1.072 1.045 1.045 110,072 1.0448 -2.54%
2010-10-15 0 1.180 1.160 1.180 1.160 1.200 1,436,896 1,706,464 1.1876 1.072 1.054 1.072 1.054 1.090 1,581,618 1.0789 0.85%
2010-10-14 0 1.170 1.130 1.170 1.150 1.190 1,184,000 1,387,420 1.1718 1.063 1.027 1.063 1.045 1.081 1,303,251 1.0646 0.00%
2010-10-13 0 1.170 1.170 1.180 1.100 1.150 366,000 418,080 1.1423 1.063 1.063 1.072 0.999 1.045 402,863 1.0378 2.63%
2010-10-12 0 1.140 1.110 1.140 - - 0 0 - 1.036 1.008 1.036 - - 0 - 0.00%
2010-10-11 0 1.140 1.090 1.140 1.100 1.140 14,000 15,480 1.1057 1.036 0.990 1.036 0.999 1.036 15,410 1.0045 2.70%
2010-10-08 0 1.110 1.110 1.120 1.100 1.110 14,000 15,440 1.1029 1.008 1.008 1.018 0.999 1.008 15,410 1.0019 0.00%
2010-10-07 0 1.110 1.080 1.110 - - 0 0 - 1.008 0.981 1.008 - - 0 - 0.00%
2010-10-06 0 1.110 1.090 1.110 1.090 1.110 152,000 166,220 1.0936 1.008 0.990 1.008 0.990 1.008 167,309 0.9935 -2.63%
2010-10-05 0 1.140 1.140 1.150 1.100 1.100 50,000 55,000 1.1000 1.036 1.036 1.045 0.999 0.999 55,036 0.9993 0.88%
2010-10-04 0 1.130 1.130 1.140 1.130 1.140 112,000 127,280 1.1364 1.027 1.027 1.036 1.027 1.036 123,280 1.0324 -1.74%
2010-09-30 0 1.150 1.100 1.150 - - 0 0 - 1.045 0.999 1.045 - - 0 - -1.71%
2010-09-29 0 1.170 1.120 1.170 1.120 1.170 160,000 183,140 1.1446 1.063 1.018 1.063 1.018 1.063 176,115 1.0399 1.74%
2010-09-28 0 1.150 1.130 1.160 1.130 1.160 162,000 184,760 1.1405 1.045 1.027 1.054 1.027 1.054 178,316 1.0361 0.00%
2010-09-27 0 1.150 1.150 1.160 1.150 1.150 240,000 276,000 1.1500 1.045 1.045 1.054 1.045 1.045 264,172 1.0448 0.00%
2010-09-24 0 1.150 1.130 1.170 1.130 1.180 179,175 204,796 1.1430 1.045 1.027 1.063 1.027 1.072 197,221 1.0384 1.77%
2010-09-22 0 1.130 1.120 1.180 1.120 1.170 154,075 174,883 1.1351 1.027 1.018 1.072 1.018 1.063 169,593 1.0312 -2.59%
2010-09-21 0 1.160 1.160 1.170 1.120 1.170 741,500 847,550 1.1430 1.054 1.054 1.063 1.018 1.063 816,183 1.0384 2.65%
2010-09-20 0 1.130 1.120 1.130 1.050 1.150 524,000 585,440 1.1173 1.027 1.018 1.027 0.954 1.045 576,777 1.0150 5.61%
2010-09-17 0 1.070 1.060 1.080 - - 0 0 - 0.972 0.963 0.981 - - 0 - 0.00%
2010-09-16 0 1.070 1.050 1.080 - - 0 0 - 0.972 0.954 0.981 - - 0 - 0.00%
2010-09-15 0 1.070 1.040 1.070 1.070 1.080 188,000 202,760 1.0785 0.972 0.945 0.972 0.972 0.981 206,935 0.9798 1.90%
2010-09-14 0 1.050 1.050 1.070 1.030 1.030 4,000 4,120 1.0300 0.954 0.954 0.972 0.936 0.936 4,403 0.9358 -0.94%
2010-09-13 0 1.060 1.060 1.080 1.060 1.060 10,000 10,600 1.0600 0.963 0.963 0.981 0.963 0.963 11,007 0.9630 -1.85%
2010-09-10 0 1.080 1.080 1.090 1.050 1.110 132,000 141,420 1.0714 0.981 0.981 0.990 0.954 1.008 145,295 0.9733 0.00%
2010-09-09 0 1.080 1.080 1.090 1.050 1.100 124,000 131,220 1.0582 0.981 0.981 0.990 0.954 0.999 136,489 0.9614 0.93%
2010-09-08 0 1.070 1.060 1.080 1.030 1.080 167,640 176,780 1.0545 0.972 0.963 0.981 0.936 0.981 184,524 0.9580 -0.93%
2010-09-07 0 1.080 1.100 1.110 1.060 1.110 396,100 429,240 1.0837 0.981 0.999 1.008 0.963 1.008 435,995 0.9845 0.00%
2010-09-06 0 1.080 1.050 1.080 1.080 1.080 42,000 45,360 1.0800 0.981 0.954 0.981 0.981 0.981 46,230 0.9812 0.00%
2010-09-03 0 1.080 1.050 1.080 - - 0 0 - 0.981 0.954 0.981 - - 0 - -1.82%
2010-09-02 0 1.100 1.050 1.100 - - 0 0 - 0.999 0.954 0.999 - - 0 - -0.90%
2010-09-01 0 1.110 1.080 1.110 - - 0 0 - 1.008 0.981 1.008 - - 0 - 0.00%
2010-08-31 0 1.110 1.080 1.110 1.080 1.120 874,000 966,480 1.1058 1.008 0.981 1.008 0.981 1.018 962,028 1.0046 0.91%
2010-08-30 0 1.100 1.060 1.110 1.040 1.100 1,698,000 1,845,540 1.0869 0.999 0.963 1.008 0.945 0.999 1,869,020 0.9874 1.85%
2010-08-27 0 1.080 1.090 1.100 0.960 1.090 4,034,000 4,313,560 1.0693 0.981 0.990 0.999 0.872 0.990 4,440,299 0.9715 3.85%
2010-08-26 0 1.040 1.020 1.050 1.020 1.050 730,000 761,060 1.0425 0.945 0.927 0.954 0.927 0.954 803,525 0.9472 0.97%
2010-08-25 0 1.030 1.030 1.050 1.010 1.070 362,000 380,020 1.0498 0.936 0.936 0.954 0.918 0.972 398,460 0.9537 -3.74%
2010-08-24 0 1.070 1.040 1.070 1.030 1.070 384,920 404,194 1.0501 0.972 0.945 0.972 0.936 0.972 423,689 0.9540 3.88%
2010-08-23 0 1.030 1.030 1.040 1.020 1.030 104,000 106,720 1.0262 0.936 0.936 0.945 0.927 0.936 114,475 0.9323 -1.90%
2010-08-20 0 1.050 1.030 1.060 1.000 1.050 485,000 500,360 1.0317 0.954 0.936 0.963 0.908 0.954 533,849 0.9373 1.94%
2010-08-19 0 1.030 0.990 1.030 0.990 1.030 194,150 193,684 0.9976 0.936 0.899 0.936 0.899 0.936 213,705 0.9063 5.10%
2010-08-18 0 0.980 0.960 1.000 0.980 0.990 166,000 164,140 0.9888 0.890 0.872 0.908 0.890 0.899 182,719 0.8983 1.03%
2010-08-17 0 0.970 0.970 1.000 0.960 0.990 60,000 59,100 0.9850 0.881 0.881 0.908 0.872 0.899 66,043 0.8949 -2.02%
2010-08-16 0 0.990 0.980 1.000 0.950 1.000 561,535 546,192 0.9727 0.899 0.890 0.908 0.863 0.908 618,092 0.8837 3.13%
2010-08-13 0 0.960 0.950 1.000 0.950 0.990 702,000 682,700 0.9725 0.872 0.863 0.908 0.863 0.899 772,704 0.8835 -4.00%
2010-08-12 0 1.000 0.950 1.000 0.900 1.000 2,074,000 2,012,700 0.9704 0.908 0.863 0.908 0.818 0.908 2,282,890 0.8816 11.11%
2010-08-11 0 0.900 0.900 0.920 0.900 0.910 254,000 228,900 0.9012 0.818 0.818 0.836 0.818 0.827 279,583 0.8187 0.00%
2010-08-10 0 0.900 0.900 0.920 0.900 0.910 290,000 261,900 0.9031 0.818 0.818 0.836 0.818 0.827 319,208 0.8205 -1.10%
2010-08-09 0 0.910 0.900 0.920 0.910 0.930 204,000 186,640 0.9149 0.827 0.818 0.836 0.827 0.845 224,547 0.8312 -1.09%
2010-08-06 0 0.920 0.920 0.960 0.920 0.920 190,000 174,800 0.9200 0.836 0.836 0.872 0.836 0.836 209,137 0.8358 0.00%
2010-08-05 0 0.920 0.920 0.940 0.910 0.930 520,000 481,160 0.9253 0.836 0.836 0.854 0.827 0.845 572,374 0.8406 -1.08%
2010-08-04 0 0.930 0.920 0.930 0.920 0.940 167,690 156,021 0.9304 0.845 0.836 0.845 0.836 0.854 184,580 0.8453 -3.12%
2010-08-03 0 0.960 0.930 0.960 0.960 0.990 116,000 113,380 0.9774 0.872 0.845 0.872 0.872 0.899 127,683 0.8880 0.00%
2010-08-02 0 0.960 0.950 0.970 0.950 0.960 278,000 265,900 0.9565 0.872 0.863 0.881 0.863 0.872 306,000 0.8690 1.05%
2010-07-30 0 0.950 0.910 0.950 0.910 0.970 70,000 64,700 0.9243 0.863 0.827 0.863 0.827 0.881 77,050 0.8397 5.56%
2010-07-29 0 0.900 0.890 0.940 - - 0 0 - 0.818 0.809 0.854 - - 0 - 0.00%
2010-07-28 0 0.900 0.900 0.960 0.900 0.900 20,000 18,000 0.9000 0.818 0.818 0.872 0.818 0.818 22,014 0.8176 -4.26%
2010-07-27 0 0.940 0.890 0.940 0.880 0.940 212,000 187,820 0.8859 0.854 0.809 0.854 0.799 0.854 233,352 0.8049 2.17%
2010-07-26 0 0.920 0.900 0.920 0.900 0.920 100,000 90,900 0.9090 0.836 0.818 0.836 0.818 0.836 110,072 0.8258 -2.13%
2010-07-23 0 0.940 0.940 0.950 - - 0 0 - 0.854 0.854 0.863 - - 0 - 1.08%
2010-07-22 0 0.930 0.920 0.940 0.930 0.930 50,000 46,500 0.9300 0.845 0.836 0.854 0.845 0.845 55,036 0.8449 -2.11%
2010-07-21 0 0.950 0.950 0.970 0.920 0.920 66,000 60,720 0.9200 0.863 0.863 0.881 0.836 0.836 72,647 0.8358 4.40%
2010-07-20 0 0.910 0.910 0.970 - - 0 0 - 0.827 0.827 0.881 - - 0 - 0.00%
2010-07-19 0 0.910 0.910 0.940 0.910 0.910 130,000 118,300 0.9100 0.827 0.827 0.854 0.827 0.827 143,093 0.8267 -4.21%
2010-07-16 0 0.950 0.950 0.970 0.910 0.920 105,125 96,170 0.9148 0.863 0.863 0.881 0.827 0.836 115,713 0.8311 0.00%
2010-07-15 0 0.950 0.910 0.950 0.950 0.960 126,000 120,200 0.9540 0.863 0.827 0.863 0.863 0.872 138,691 0.8667 -1.04%
2010-07-14 0 0.960 0.960 0.980 0.960 0.980 346,000 333,360 0.9635 0.872 0.872 0.890 0.872 0.890 380,849 0.8753 -2.04%
2010-07-13 0 0.980 0.980 0.990 0.980 0.980 156,000 152,880 0.9800 0.890 0.890 0.899 0.890 0.890 171,712 0.8903 -1.01%
2010-07-12 0 0.990 0.980 1.000 0.990 0.990 36,000 35,640 0.9900 0.899 0.890 0.908 0.899 0.899 39,626 0.8994 -1.00%
2010-07-09 0 1.000 1.000 1.010 0.960 0.980 198,000 192,040 0.9699 0.908 0.908 0.918 0.872 0.890 217,942 0.8812 3.09%
2010-07-08 0 0.970 0.960 0.970 0.970 0.980 222,050 216,588 0.9754 0.881 0.872 0.881 0.881 0.890 244,415 0.8862 -1.02%
2010-07-07 0 0.980 0.980 0.990 0.980 0.990 488,000 478,280 0.9801 0.890 0.890 0.899 0.890 0.899 537,151 0.8904 0.00%
2010-07-06 0 0.980 0.970 0.990 0.970 0.980 134,000 131,220 0.9793 0.890 0.881 0.899 0.881 0.890 147,496 0.8896 -2.00%
2010-07-05 0 1.000 0.970 1.000 0.950 1.000 314,000 306,500 0.9761 0.908 0.881 0.908 0.863 0.908 345,626 0.8868 3.09%
2010-07-02 0 0.970 0.960 0.990 0.960 1.000 1,912,000 1,868,860 0.9774 0.881 0.872 0.899 0.872 0.908 2,104,574 0.8880 -2.02%
2010-06-30 0 0.990 0.980 0.990 0.960 0.990 1,194,000 1,165,380 0.9760 0.899 0.890 0.899 0.872 0.899 1,314,258 0.8867 5.32%
2010-06-29 0 0.940 0.940 0.950 0.900 0.980 2,134,221 2,029,421 0.9509 0.854 0.854 0.863 0.818 0.890 2,349,177 0.8639 4.44%
2010-06-28 0 0.900 0.890 0.900 0.890 0.920 1,199,150 1,080,706 0.9012 0.818 0.809 0.818 0.809 0.836 1,319,927 0.8188 -1.10%
2010-06-25 0 0.910 0.880 0.910 0.830 0.920 1,896,000 1,659,220 0.8751 0.827 0.799 0.827 0.754 0.836 2,086,962 0.7950 9.64%
2010-06-24 0 0.830 0.810 0.840 0.790 0.830 889,025 729,089 0.8201 0.754 0.736 0.763 0.718 0.754 978,566 0.7451 1.22%
2010-06-23 0 0.820 0.810 0.830 0.780 0.820 222,051 177,959 0.8014 0.745 0.736 0.754 0.709 0.745 244,416 0.7281 2.50%
2010-06-22 0 0.800 0.780 0.800 - - 250 190 0.7600 0.727 0.709 0.727 - - 275 0.6905 -1.23%
2010-06-21 0 0.810 0.790 0.810 0.780 0.810 130,000 102,720 0.7902 0.736 0.718 0.736 0.709 0.736 143,093 0.7179 2.53%
2010-06-18 0 0.790 0.770 0.790 - - 0 0 - 0.718 0.700 0.718 - - 0 - 0.00%
2010-06-17 0 0.790 0.780 0.800 0.790 0.790 50,000 39,500 0.7900 0.718 0.709 0.727 0.718 0.718 55,036 0.7177 0.00%
2010-06-15 0 0.790 0.760 0.790 - - 0 0 - 0.718 0.690 0.718 - - 0 - 0.00%
2010-06-14 0 0.790 0.790 0.800 0.760 0.760 10,000 7,600 0.7600 0.718 0.718 0.727 0.690 0.690 11,007 0.6905 0.00%
2010-06-11 0 0.790 0.760 0.790 - - 0 0 - 0.718 0.690 0.718 - - 0 - -2.47%
2010-06-10 0 0.810 0.760 0.820 0.790 0.810 200,000 159,660 0.7983 0.736 0.690 0.745 0.718 0.736 220,144 0.7253 6.58%
2010-06-09 0 0.760 0.740 0.800 - - 0 0 - 0.690 0.672 0.727 - - 0 - 0.00%
2010-06-08 0 0.760 0.730 0.790 - - 0 0 - 0.690 0.663 0.718 - - 0 - 0.00%
2010-06-07 0 0.760 0.730 0.760 - - 0 0 - 0.690 0.663 0.690 - - 0 - -1.30%
2010-06-04 0 0.770 0.750 0.780 - - 0 0 - 0.700 0.681 0.709 - - 0 - 0.00%
2010-06-03 0 0.770 0.760 0.770 0.770 0.770 100,000 77,000 0.7700 0.700 0.690 0.700 0.700 0.700 110,072 0.6995 1.32%
2010-06-02 0 0.760 0.740 0.800 - - 0 0 - 0.690 0.672 0.727 - - 0 - 0.00%
2010-06-01 0 0.760 0.750 0.770 0.760 0.760 42,000 31,920 0.7600 0.690 0.681 0.700 0.690 0.690 46,230 0.6905 -1.30%
2010-05-31 0 0.770 0.760 0.770 0.760 0.790 56,000 42,660 0.7618 0.700 0.690 0.700 0.690 0.718 61,640 0.6921 -2.53%
2010-05-28 0 0.790 0.790 0.800 0.760 0.760 120,000 91,200 0.7600 0.718 0.718 0.727 0.690 0.690 132,086 0.6905 3.95%
2010-05-27 0 0.760 0.740 0.790 - - 0 0 - 0.690 0.672 0.718 - - 0 - 0.00%
2010-05-26 0 0.760 0.720 0.760 - - 0 0 - 0.690 0.654 0.690 - - 0 - -2.56%
2010-05-25 0 0.780 0.780 0.790 - - 0 0 - 0.709 0.709 0.718 - - 0 - 4.00%
2010-05-24 0 0.750 0.710 0.820 - - 0 0 - 0.681 0.645 0.745 - - 0 - 0.00%
2010-05-20 0 0.750 0.720 0.750 0.700 0.750 214,000 157,500 0.7360 0.681 0.654 0.681 0.636 0.681 235,554 0.6686 0.00%
2010-05-19 0 0.750 0.750 0.780 0.720 0.750 114,000 84,900 0.7447 0.681 0.681 0.709 0.654 0.681 125,482 0.6766 -5.06%
2010-05-18 0 0.790 0.750 0.790 - - 0 0 - 0.718 0.681 0.718 - - 0 - -1.25%
2010-05-17 0 0.800 0.750 0.800 0.750 0.800 556,000 421,540 0.7582 0.727 0.681 0.727 0.681 0.727 612,000 0.6888 -1.23%
2010-05-14 0 0.810 0.760 0.810 - - 2,000 1,620 0.8100 0.736 0.690 0.736 - - 2,201 0.7359 0.00%
2010-05-13 0 0.810 0.770 0.810 0.780 0.810 6,000 4,740 0.7900 0.736 0.700 0.736 0.709 0.736 6,604 0.7177 2.53%
2010-05-12 0 0.790 0.760 0.790 0.750 0.790 110,000 84,500 0.7682 0.718 0.690 0.718 0.681 0.718 121,079 0.6979 3.95%
2010-05-11 0 0.760 0.760 0.780 0.750 0.760 350,000 265,000 0.7571 0.690 0.690 0.709 0.681 0.690 385,252 0.6879 -3.80%
2010-05-10 0 0.790 0.750 0.800 0.790 0.790 22,000 17,380 0.7900 0.718 0.681 0.727 0.718 0.718 24,216 0.7177 0.00%
2010-05-07 0 0.790 0.780 0.800 0.770 0.790 132,000 103,860 0.7868 0.718 0.709 0.727 0.700 0.718 145,295 0.7148 -4.82%
2010-05-06 0 0.830 0.780 0.830 0.770 0.830 50,000 39,020 0.7804 0.754 0.709 0.754 0.700 0.754 55,036 0.7090 -1.19%
2010-05-05 0 0.840 0.840 0.850 0.810 0.810 100,000 81,000 0.8100 0.763 0.763 0.772 0.736 0.736 110,072 0.7359 0.00%
2010-05-04 0 0.840 0.820 0.840 0.810 0.850 313,000 257,230 0.8218 0.763 0.745 0.763 0.736 0.772 344,525 0.7466 -1.18%
2010-05-03 0 0.850 0.820 0.850 - - 0 0 - 0.772 0.745 0.772 - - 0 - 0.00%
2010-04-30 0 0.850 0.820 0.850 - - 0 0 - 0.772 0.745 0.772 - - 0 - 0.00%
2010-04-29 0 0.850 0.820 0.850 0.810 0.850 12,000 9,800 0.8167 0.772 0.745 0.772 0.736 0.772 13,209 0.7419 1.19%
2010-04-28 0 0.840 0.820 0.840 0.850 0.850 20,000 17,000 0.8500 0.763 0.745 0.763 0.772 0.772 22,014 0.7722 0.00%
2010-04-27 0 0.840 0.810 0.840 0.840 0.840 106,000 89,040 0.8400 0.763 0.736 0.763 0.763 0.763 116,676 0.7631 0.00%
2010-04-26 0 0.840 0.840 0.860 0.840 0.860 58,000 49,420 0.8521 0.763 0.763 0.781 0.763 0.781 63,842 0.7741 -2.33%
2010-04-23 0 0.860 0.840 0.860 0.840 0.880 288,000 247,560 0.8596 0.781 0.763 0.781 0.763 0.799 317,007 0.7809 2.38%
2010-04-22 0 0.840 0.810 0.840 - - 0 0 - 0.763 0.736 0.763 - - 0 - 0.00%
2010-04-21 0 0.840 0.820 0.840 0.810 0.840 542,000 442,880 0.8171 0.763 0.745 0.763 0.736 0.763 596,589 0.7424 0.00%
2010-04-20 0 0.840 0.820 0.840 0.820 0.840 194,000 159,780 0.8236 0.763 0.745 0.763 0.745 0.763 213,539 0.7482 2.44%
2010-04-19 0 0.820 0.810 0.830 0.820 0.820 54,000 44,280 0.8200 0.745 0.736 0.754 0.745 0.745 59,439 0.7450 -4.65%
2010-04-16 0 0.860 0.850 0.860 - - 0 0 - 0.781 0.772 0.781 - - 0 - 0.00%
2010-04-15 0 0.860 0.860 0.870 0.840 0.870 150,000 127,340 0.8489 0.781 0.781 0.790 0.763 0.790 165,108 0.7713 -1.15%
2010-04-14 0 0.870 0.850 0.870 0.870 0.870 30,000 26,100 0.8700 0.790 0.772 0.790 0.790 0.790 33,022 0.7904 1.16%
2010-04-13 0 0.860 0.780 0.880 0.860 0.860 78,000 67,080 0.8600 0.781 0.709 0.799 0.781 0.781 85,856 0.7813 -3.37%
2010-04-12 0 0.890 0.860 0.890 0.870 0.890 220,000 193,700 0.8805 0.809 0.781 0.809 0.790 0.809 242,158 0.7999 0.00%
2010-04-09 0 0.890 0.880 0.890 0.880 0.920 236,000 209,360 0.8871 0.809 0.799 0.809 0.799 0.836 259,770 0.8059 0.00%
2010-04-08 0 0.890 0.880 0.890 0.860 0.890 644,000 571,200 0.8870 0.809 0.799 0.809 0.781 0.809 708,863 0.8058 0.00%
2010-04-07 0 0.890 0.880 0.890 0.870 0.890 132,000 115,880 0.8779 0.809 0.799 0.809 0.790 0.809 145,295 0.7976 0.00%
2010-04-01 0 0.890 0.880 0.890 0.870 0.900 180,000 157,860 0.8770 0.809 0.799 0.809 0.790 0.818 198,129 0.7968 1.14%
2010-03-31 0 0.880 0.850 0.880 - - 0 0 - 0.799 0.772 0.799 - - 0 - 0.00%
2010-03-30 0 0.880 0.860 0.880 0.870 0.880 16,000 13,940 0.8713 0.799 0.781 0.799 0.790 0.799 17,611 0.7915 0.00%
2010-03-29 0 0.880 0.860 0.880 0.840 0.880 293,275 251,793 0.8586 0.799 0.781 0.799 0.763 0.799 322,813 0.7800 0.00%
2010-03-26 0 0.880 0.870 0.880 0.850 0.890 528,000 459,940 0.8711 0.799 0.790 0.799 0.772 0.809 581,179 0.7914 1.15%
2010-03-25 0 0.870 0.850 0.870 0.850 0.870 60,000 51,140 0.8523 0.790 0.772 0.790 0.772 0.790 66,043 0.7743 -1.14%
2010-03-24 0 0.880 0.860 0.880 0.860 0.880 116,000 99,940 0.8616 0.799 0.781 0.799 0.781 0.799 127,683 0.7827 2.33%
2010-03-23 0 0.860 0.850 0.860 0.860 0.870 146,000 125,580 0.8601 0.781 0.772 0.781 0.781 0.790 160,705 0.7814 -1.15%
2010-03-22 0 0.870 0.840 0.870 - - 0 0 - 0.790 0.763 0.790 - - 0 - 0.00%
2010-03-19 0 0.870 0.840 0.870 0.840 0.870 130,000 110,060 0.8466 0.790 0.763 0.790 0.763 0.790 143,093 0.7691 -2.25%
2010-03-18 0 0.890 0.860 0.890 0.850 0.890 140,000 122,480 0.8749 0.809 0.781 0.809 0.772 0.809 154,101 0.7948 0.00%
2010-03-17 0 0.890 0.870 0.890 0.860 0.890 251,125 217,391 0.8657 0.809 0.790 0.809 0.781 0.809 276,418 0.7865 1.14%
2010-03-16 0 0.880 0.860 0.880 0.830 0.880 894,000 761,420 0.8517 0.799 0.781 0.799 0.754 0.799 984,042 0.7738 4.76%
2010-03-15 0 0.840 0.810 0.840 0.800 0.840 871,125 710,266 0.8153 0.763 0.736 0.763 0.727 0.763 958,864 0.7407 5.00%
2010-03-12 0 0.800 0.790 0.810 0.800 0.840 114,000 91,900 0.8061 0.727 0.718 0.736 0.727 0.763 125,482 0.7324 0.00%
2010-03-11 0 0.800 0.790 0.800 0.780 0.830 106,000 84,300 0.7953 0.727 0.718 0.727 0.709 0.754 116,676 0.7225 0.00%
2010-03-10 0 0.800 0.770 0.810 0.760 0.800 144,000 112,240 0.7794 0.727 0.700 0.736 0.690 0.727 158,503 0.7081 0.00%
2010-03-09 0 0.800 0.780 0.800 0.780 0.800 144,000 112,800 0.7833 0.727 0.709 0.727 0.709 0.727 158,503 0.7117 -1.23%
2010-03-08 0 0.810 0.780 0.810 - - 0 0 - 0.736 0.709 0.736 - - 0 - 0.00%
2010-03-05 0 0.810 0.770 0.810 0.810 0.810 44,000 35,640 0.8100 0.736 0.700 0.736 0.736 0.736 48,432 0.7359 1.25%
2010-03-04 0 0.800 0.760 0.800 - - 0 0 - 0.727 0.690 0.727 - - 0 - 0.00%
2010-03-03 0 0.800 0.760 0.810 - - 0 0 - 0.727 0.690 0.736 - - 0 - 0.00%
2010-03-02 0 0.800 0.800 0.810 0.800 0.800 48,000 38,400 0.8000 0.727 0.727 0.736 0.727 0.727 52,834 0.7268 -1.23%
2010-03-01 0 0.810 0.750 0.810 0.800 0.810 32,000 25,620 0.8006 0.736 0.681 0.736 0.727 0.736 35,223 0.7274 2.53%
2010-02-26 0 0.790 0.750 0.800 - - 0 0 - 0.718 0.681 0.727 - - 0 - 0.00%
2010-02-25 0 0.790 0.760 0.790 0.770 0.790 186,000 143,820 0.7732 0.718 0.690 0.718 0.700 0.718 204,734 0.7025 1.28%
2010-02-24 0 0.780 0.770 0.780 0.760 0.780 300,000 228,040 0.7601 0.709 0.700 0.709 0.690 0.709 330,216 0.6906 -1.27%
2010-02-23 0 0.790 0.730 0.800 - - 0 0 - 0.718 0.663 0.727 - - 0 - 0.00%
2010-02-22 0 0.790 0.740 0.790 0.750 0.790 18,000 13,580 0.7544 0.718 0.672 0.718 0.681 0.718 19,813 0.6854 1.28%
2010-02-19 0 0.780 0.730 0.780 - - 0 0 - 0.709 0.663 0.709 - - 0 - -1.27%
2010-02-18 0 0.790 0.740 0.790 - - 0 0 - 0.718 0.672 0.718 - - 0 - -1.25%
2010-02-17 0 0.800 0.740 0.800 0.790 0.800 30,000 23,920 0.7973 0.727 0.672 0.727 0.718 0.727 33,022 0.7244 0.00%
2010-02-12 0 0.800 0.720 0.800 0.800 0.800 2,000 1,600 0.8000 0.727 0.654 0.727 0.727 0.727 2,201 0.7268 5.26%
2010-02-11 0 0.760 0.750 0.760 0.760 0.760 2,000 1,520 0.7600 0.690 0.681 0.690 0.690 0.690 2,201 0.6905 4.11%
2010-02-10 0 0.730 0.710 0.760 0.710 0.730 126,000 91,260 0.7243 0.663 0.645 0.690 0.645 0.663 138,691 0.6580 0.00%
2010-02-09 0 0.730 0.710 0.730 - - 0 0 - 0.663 0.645 0.663 - - 0 - 0.00%
2010-02-08 0 0.730 0.720 0.730 0.720 0.730 248,000 179,040 0.7219 0.663 0.654 0.663 0.654 0.663 272,978 0.6559 -1.35%
2010-02-05 0 0.740 0.710 0.740 0.710 0.740 260,000 186,180 0.7161 0.672 0.645 0.672 0.645 0.672 286,187 0.6506 -1.33%
2010-02-04 0 0.750 0.730 0.750 - - 0 0 - 0.681 0.663 0.681 - - 0 - -1.32%
2010-02-03 0 0.760 0.730 0.760 0.760 0.760 2,000 1,520 0.7600 0.690 0.663 0.690 0.690 0.690 2,201 0.6905 2.70%
2010-02-02 0 0.740 0.740 0.760 0.720 0.720 2,000 1,440 0.7200 0.672 0.672 0.690 0.654 0.654 2,201 0.6541 4.23%
2010-02-01 0 0.710 0.730 0.740 0.710 0.730 356,000 256,680 0.7210 0.645 0.663 0.672 0.645 0.663 391,856 0.6550 -5.33%
2010-01-29 0 0.750 0.710 0.750 - - 0 0 - 0.681 0.645 0.681 - - 0 - 0.00%
2010-01-28 0 0.750 0.730 0.750 0.720 0.750 76,000 55,620 0.7318 0.681 0.663 0.681 0.654 0.681 83,655 0.6649 2.74%
2010-01-27 0 0.730 0.710 0.730 0.710 0.730 734,000 530,120 0.7222 0.663 0.645 0.663 0.645 0.663 807,927 0.6561 -2.67%
2010-01-26 0 0.750 0.750 0.760 0.740 0.750 408,000 304,920 0.7474 0.681 0.681 0.690 0.672 0.681 449,093 0.6790 -2.60%
2010-01-25 0 0.770 0.760 0.770 0.750 0.770 80,000 61,160 0.7645 0.700 0.690 0.700 0.681 0.700 88,057 0.6945 0.00%
2010-01-22 0 0.770 0.760 0.780 0.760 0.770 374,000 285,280 0.7628 0.700 0.690 0.709 0.690 0.700 411,669 0.6930 -4.94%
2010-01-21 0 0.810 0.780 0.810 - - 0 0 - 0.736 0.709 0.736 - - 0 - 0.00%
2010-01-20 0 0.810 0.780 0.810 0.780 0.810 34,000 27,120 0.7976 0.736 0.709 0.736 0.709 0.736 37,424 0.7247 1.25%
2010-01-19 0 0.800 0.790 0.800 0.800 0.800 60,000 48,000 0.8000 0.727 0.718 0.727 0.727 0.727 66,043 0.7268 0.00%
2010-01-18 0 0.800 0.770 0.820 0.800 0.800 100,000 80,000 0.8000 0.727 0.700 0.745 0.727 0.727 110,072 0.7268 0.00%
2010-01-15 0 0.800 0.790 0.810 0.800 0.820 24,000 19,400 0.8083 0.727 0.718 0.736 0.727 0.745 26,417 0.7344 -1.23%
2010-01-14 0 0.810 0.780 0.810 0.810 0.810 70,000 56,700 0.8100 0.736 0.709 0.736 0.736 0.736 77,050 0.7359 -1.22%
2010-01-13 0 0.820 0.770 0.820 0.760 0.820 160,000 124,460 0.7779 0.745 0.700 0.745 0.690 0.745 176,115 0.7067 2.50%
2010-01-12 0 0.800 0.780 0.810 0.800 0.800 60,000 48,000 0.8000 0.727 0.709 0.736 0.727 0.727 66,043 0.7268 0.00%
2010-01-11 0 0.800 0.780 0.800 0.780 0.800 226,000 179,440 0.7940 0.727 0.709 0.727 0.709 0.727 248,762 0.7213 0.00%
2010-01-08 0 0.800 0.780 0.800 0.780 0.800 112,000 88,500 0.7902 0.727 0.709 0.727 0.709 0.727 123,280 0.7179 1.27%
2010-01-07 0 0.790 0.770 0.790 - - 0 0 - 0.718 0.700 0.718 - - 0 - -1.25%
2010-01-06 0 0.800 0.780 0.800 0.800 0.800 150,000 120,000 0.8000 0.727 0.709 0.727 0.727 0.727 165,108 0.7268 0.00%
2010-01-05 0 0.800 0.780 0.790 0.760 0.800 308,000 238,400 0.7740 0.727 0.709 0.718 0.690 0.727 339,021 0.7032 -1.23%
2010-01-04 0 0.810 0.760 0.830 - - 0 0 - 0.736 0.690 0.754 - - 0 - 0.00%
2009-12-31 0 0.810 0.760 0.830 - - 0 0 - 0.736 0.690 0.754 - - 0 - 0.00%
2009-12-30 0 0.810 0.760 0.810 - - 0 0 - 0.736 0.690 0.736 - - 0 - 0.00%
2009-12-29 0 0.810 0.760 0.810 0.810 0.810 2,000 1,620 0.8100 0.736 0.690 0.736 0.736 0.736 2,201 0.7359 2.53%
2009-12-28 0 0.790 0.730 0.800 - - 0 0 - 0.718 0.663 0.727 - - 0 - 0.00%
2009-12-24 0 0.790 0.790 0.850 - - 0 0 - 0.718 0.718 0.772 - - 0 - 5.33%
2009-12-23 0 0.750 0.740 0.780 - - 0 0 - 0.681 0.672 0.709 - - 0 - 0.00%
2009-12-22 0 0.750 0.750 0.780 0.750 0.750 20,000 15,000 0.7500 0.681 0.681 0.709 0.681 0.681 22,014 0.6814 -3.85%
2009-12-21 0 0.780 0.740 0.800 0.720 0.780 228,900 170,621 0.7454 0.709 0.672 0.727 0.654 0.709 251,954 0.6772 -1.27%
2009-12-18 0 0.790 0.730 0.800 - - 0 0 - 0.718 0.663 0.727 - - 0 - 0.00%
2009-12-17 0 0.790 0.770 0.790 0.730 0.790 140,000 106,840 0.7631 0.718 0.700 0.718 0.663 0.718 154,101 0.6933 -1.25%
2009-12-16 0 0.800 0.770 0.840 - - 0 0 - 0.727 0.700 0.763 - - 0 - 0.00%
2009-12-15 0 0.800 0.770 0.850 0.800 0.800 10,000 8,000 0.8000 0.727 0.700 0.772 0.727 0.727 11,007 0.7268 -5.88%
2009-12-14 0 0.850 0.770 0.850 - - 0 0 - 0.772 0.700 0.772 - - 0 - -1.16%
2009-12-11 0 0.860 0.820 0.860 0.760 0.860 10,000 7,800 0.7800 0.781 0.745 0.781 0.690 0.781 11,007 0.7086 8.86%
2009-12-10 0 0.790 0.790 0.840 0.790 0.820 80,000 63,980 0.7998 0.718 0.718 0.763 0.718 0.745 88,057 0.7266 -5.95%
2009-12-09 0 0.840 0.790 0.850 0.780 0.840 22,000 17,280 0.7855 0.763 0.718 0.772 0.709 0.763 24,216 0.7136 1.20%
2009-12-08 0 0.830 0.820 0.830 0.820 0.830 260,050 215,540 0.8288 0.754 0.745 0.754 0.745 0.754 286,242 0.7530 1.22%
2009-12-07 0 0.820 0.800 0.830 0.820 0.830 230,000 189,600 0.8243 0.745 0.727 0.754 0.745 0.754 253,165 0.7489 0.00%
2009-12-04 0 0.820 0.790 0.830 0.820 0.820 108,000 88,560 0.8200 0.745 0.718 0.754 0.745 0.745 118,878 0.7450 2.50%
2009-12-03 0 0.800 0.760 0.800 0.790 0.800 204,000 161,680 0.7925 0.727 0.690 0.727 0.718 0.727 224,547 0.7200 1.27%
2009-12-02 0 0.790 0.780 0.790 0.760 0.790 113,922 89,103 0.7821 0.718 0.709 0.718 0.690 0.718 125,396 0.7106 1.28%
2009-12-01 0 0.780 0.750 0.780 0.750 0.780 232,000 180,320 0.7772 0.709 0.681 0.709 0.681 0.709 255,367 0.7061 0.00%
2009-11-30 0 0.780 0.750 0.780 - - 0 0 - 0.709 0.681 0.709 - - 0 - 0.00%
2009-11-27 0 0.780 0.730 0.780 0.730 0.780 402,000 300,160 0.7467 0.709 0.663 0.709 0.663 0.709 442,489 0.6783 2.63%
2009-11-26 0 0.760 0.760 0.790 0.760 0.780 252,000 193,700 0.7687 0.690 0.690 0.718 0.690 0.709 277,381 0.6983 -5.00%
2009-11-25 0 0.800 0.780 0.800 0.770 0.800 200,000 156,920 0.7846 0.727 0.709 0.727 0.700 0.727 220,144 0.7128 -1.23%
2009-11-24 0 0.810 0.790 0.800 0.770 0.840 944,000 745,660 0.7899 0.736 0.718 0.727 0.700 0.763 1,039,078 0.7176 3.85%
2009-11-23 0 0.780 0.760 0.780 0.730 0.780 304,000 234,020 0.7698 0.709 0.690 0.709 0.663 0.709 334,618 0.6994 2.63%
2009-11-20 0 0.760 0.740 0.760 - - 0 0 - 0.690 0.672 0.690 - - 0 - 0.00%
2009-11-19 0 0.760 0.760 0.770 0.760 0.760 254,635 193,504 0.7599 0.690 0.690 0.700 0.690 0.690 280,281 0.6904 1.33%
2009-11-18 0 0.750 0.750 0.760 0.750 0.760 500,000 375,120 0.7502 0.681 0.681 0.690 0.681 0.690 550,359 0.6816 0.00%
2009-11-17 0 0.750 0.750 0.770 0.730 0.750 150,000 111,500 0.7433 0.681 0.681 0.700 0.663 0.681 165,108 0.6753 -1.32%
2009-11-16 0 0.760 0.760 0.780 0.730 0.760 90,000 67,800 0.7533 0.690 0.690 0.709 0.663 0.690 99,065 0.6844 2.70%
2009-11-13 0 0.740 0.730 0.770 0.740 0.740 30,000 22,200 0.7400 0.672 0.663 0.700 0.672 0.672 33,022 0.6723 -5.13%
2009-11-12 0 0.780 0.730 0.780 0.730 0.780 12,000 8,860 0.7383 0.709 0.663 0.709 0.663 0.709 13,209 0.6708 4.00%
2009-11-11 0 0.750 0.750 0.770 0.730 0.770 200,000 150,000 0.7500 0.681 0.681 0.700 0.663 0.700 220,144 0.6814 4.17%
2009-11-10 0 0.720 0.720 0.770 0.720 0.720 20,000 14,400 0.7200 0.654 0.654 0.700 0.654 0.654 22,014 0.6541 -5.26%
2009-11-09 0 0.760 0.730 0.770 0.760 0.760 100,000 76,000 0.7600 0.690 0.663 0.700 0.690 0.690 110,072 0.6905 -1.30%
2009-11-06 0 0.770 0.710 0.770 0.700 0.770 42,000 29,540 0.7033 0.700 0.645 0.700 0.636 0.700 46,230 0.6390 4.05%
2009-11-05 0 0.740 0.700 0.760 - - 0 0 - 0.672 0.636 0.690 - - 0 - 0.00%
2009-11-04 0 0.740 0.710 0.770 0.690 0.740 20,000 14,300 0.7150 0.672 0.645 0.700 0.627 0.672 22,014 0.6496 -3.90%
2009-11-03 0 0.770 0.700 0.770 - - 2,000 1,400 0.7000 0.700 0.636 0.700 - - 2,201 0.6359 0.00%
2009-11-02 0 0.770 0.710 0.770 0.710 0.770 57,125 40,623 0.7111 0.700 0.645 0.700 0.645 0.700 62,879 0.6461 4.05%
2009-10-30 0 0.740 0.710 0.750 - - 0 0 - 0.672 0.645 0.681 - - 0 - 0.00%
2009-10-29 0 0.740 0.720 0.740 0.720 0.740 120,000 86,800 0.7233 0.672 0.654 0.672 0.654 0.672 132,086 0.6571 -5.13%
2009-10-28 0 0.780 0.740 0.780 0.740 0.780 202,000 150,880 0.7469 0.709 0.672 0.709 0.672 0.709 222,345 0.6786 0.00%
2009-10-27 0 0.780 0.750 0.780 0.750 0.780 38,000 28,700 0.7553 0.709 0.681 0.709 0.681 0.709 41,827 0.6862 2.63%
2009-10-23 0 0.760 0.760 0.770 0.760 0.770 100,000 76,200 0.7620 0.690 0.690 0.700 0.690 0.700 110,072 0.6923 0.00%
2009-10-22 0 0.760 0.760 0.770 0.760 0.760 332,000 252,320 0.7600 0.690 0.690 0.700 0.690 0.690 365,439 0.6905 -1.30%
2009-10-21 0 0.770 0.760 0.770 0.760 0.770 430,000 327,100 0.7607 0.700 0.690 0.700 0.690 0.700 473,309 0.6911 2.67%
2009-10-20 0 0.750 0.720 0.750 0.750 0.750 2,000 1,500 0.7500 0.681 0.654 0.681 0.681 0.681 2,201 0.6814 1.35%
2009-10-19 0 0.740 0.720 0.750 - - 2,000 1,440 0.7200 0.672 0.654 0.681 - - 2,201 0.6541 0.00%
2009-10-16 0 0.740 0.710 0.740 - - 0 0 - 0.672 0.645 0.672 - - 0 - 0.00%
2009-10-15 0 0.740 0.710 0.740 - - 0 0 - 0.672 0.645 0.672 - - 0 - 0.00%
2009-10-14 0 0.740 0.720 0.740 - - 0 0 - 0.672 0.654 0.672 - - 0 - 0.00%
2009-10-13 0 0.740 0.710 0.740 0.740 0.740 2,000 1,480 0.7400 0.672 0.645 0.672 0.672 0.672 2,201 0.6723 4.23%
2009-10-12 0 0.710 0.710 0.740 0.710 0.710 64,000 45,440 0.7100 0.645 0.645 0.672 0.645 0.645 70,446 0.6450 -2.74%
2009-10-09 0 0.730 0.700 0.740 - - 0 0 - 0.663 0.636 0.672 - - 0 - 0.00%
2009-10-08 0 0.730 0.700 0.730 0.690 0.730 504,000 352,860 0.7001 0.663 0.636 0.663 0.627 0.663 554,762 0.6361 2.82%
2009-10-07 0 0.710 0.710 0.740 0.710 0.710 44,000 31,240 0.7100 0.645 0.645 0.672 0.645 0.645 48,432 0.6450 -2.74%
2009-10-06 0 0.730 0.730 0.740 0.700 0.700 40,000 28,000 0.7000 0.663 0.663 0.672 0.636 0.636 44,029 0.6359 -2.67%
2009-10-05 0 0.750 0.670 0.750 0.680 0.750 112,000 76,300 0.6813 0.681 0.609 0.681 0.618 0.681 123,280 0.6189 0.00%
2009-10-02 0 0.750 0.680 0.750 - - 0 0 - 0.681 0.618 0.681 - - 0 - -1.32%
2009-09-30 0 0.760 0.690 0.770 0.690 0.760 48,000 33,260 0.6929 0.690 0.627 0.700 0.627 0.690 52,834 0.6295 5.56%
2009-09-29 0 0.720 0.690 0.740 - - 0 0 - 0.654 0.627 0.672 - - 0 - 0.00%
2009-09-28 0 0.720 0.690 0.720 0.720 0.720 28,000 20,160 0.7200 0.654 0.627 0.654 0.654 0.654 30,820 0.6541 -4.00%
2009-09-25 0 0.750 0.710 0.750 0.690 0.750 20,000 13,920 0.6960 0.681 0.645 0.681 0.627 0.681 22,014 0.6323 -3.85%
2009-09-24 0 0.780 0.730 0.780 - - 0 0 - 0.709 0.663 0.709 - - 0 - 0.00%
2009-09-23 0 0.780 0.720 0.780 0.780 0.780 2,000 1,560 0.7800 0.709 0.654 0.709 0.709 0.709 2,201 0.7086 4.00%
2009-09-22 0 0.750 0.710 0.750 - - 0 0 - 0.681 0.645 0.681 - - 0 - 0.00%
2009-09-21 0 0.750 0.710 0.750 0.750 0.750 2,000 1,500 0.7500 0.681 0.645 0.681 0.681 0.681 2,201 0.6814 1.35%
2009-09-18 0 0.740 0.700 0.740 0.700 0.740 280,000 198,060 0.7074 0.672 0.636 0.672 0.636 0.672 308,201 0.6426 -1.33%
2009-09-17 0 0.750 0.740 0.750 0.730 0.750 450,000 330,600 0.7347 0.681 0.672 0.681 0.663 0.681 495,323 0.6674 2.74%
2009-09-16 0 0.730 0.710 0.730 0.710 0.750 280,000 204,400 0.7300 0.663 0.645 0.663 0.645 0.681 308,201 0.6632 -3.95%
2009-09-15 0 0.760 0.650 0.760 0.760 0.760 2,000 1,520 0.7600 0.690 0.591 0.690 0.690 0.690 2,201 0.6905 1.33%
2009-09-14 0 0.750 0.690 0.750 0.690 0.750 6,000 4,360 0.7267 0.681 0.627 0.681 0.627 0.681 6,604 0.6602 0.00%
2009-09-11 0 0.750 0.710 0.750 0.700 0.770 258,000 184,800 0.7163 0.681 0.645 0.681 0.636 0.700 283,985 0.6507 -1.32%
2009-09-10 0 0.760 0.710 0.760 - - 0 0 - 0.690 0.645 0.690 - - 0 - -1.30%
2009-09-09 0 0.770 0.710 0.770 - - 0 0 - 0.700 0.645 0.700 - - 0 - 0.00%
2009-09-08 0 0.770 0.710 0.770 - - 0 0 - 0.700 0.645 0.700 - - 0 - 0.00%
2009-09-07 0 0.770 0.720 0.770 0.710 0.770 90,000 65,640 0.7293 0.700 0.654 0.700 0.645 0.700 99,065 0.6626 0.00%
2009-09-04 0 0.770 0.710 0.770 - - 0 0 - 0.700 0.645 0.700 - - 0 - 0.00%
2009-09-03 0 0.770 0.730 0.770 0.750 0.770 4,000 3,040 0.7600 0.700 0.663 0.700 0.681 0.700 4,403 0.6905 10.00%
2009-09-02 0 0.700 0.670 0.700 0.680 0.700 124,000 84,400 0.6806 0.636 0.609 0.636 0.618 0.636 136,489 0.6184 -4.11%
2009-09-01 0 0.730 0.720 0.730 0.680 0.730 9,512 6,603 0.6942 0.663 0.654 0.663 0.618 0.663 10,470 0.6307 1.39%
2009-08-31 0 0.720 0.680 0.720 0.690 0.720 302,000 211,240 0.6995 0.654 0.618 0.654 0.627 0.654 332,417 0.6355 -2.70%
2009-08-28 0 0.740 0.710 0.740 0.700 0.740 152,000 107,980 0.7104 0.672 0.645 0.672 0.636 0.672 167,309 0.6454 1.37%
2009-08-27 0 0.730 0.730 0.750 0.720 0.730 162,000 118,240 0.7299 0.663 0.663 0.681 0.654 0.663 178,316 0.6631 -3.95%
2009-08-26 0 0.760 0.740 0.760 0.760 0.760 100,000 76,000 0.7600 0.690 0.672 0.690 0.690 0.690 110,072 0.6905 0.00%
2009-08-25 0 0.760 0.720 0.760 - - 0 0 - 0.690 0.654 0.690 - - 0 - 0.00%
2009-08-24 0 0.760 0.710 0.760 0.710 0.760 118,000 86,220 0.7307 0.690 0.645 0.690 0.645 0.690 129,885 0.6638 7.04%
2009-08-21 0 0.710 0.700 0.740 0.710 0.740 82,000 60,600 0.7390 0.645 0.636 0.672 0.645 0.672 90,259 0.6714 1.43%
2009-08-20 0 0.700 0.680 0.760 - - 0 0 - 0.636 0.618 0.690 - - 0 - 0.00%
2009-08-19 0 0.700 0.700 0.770 0.700 0.700 2,000 1,400 0.7000 0.636 0.636 0.700 0.636 0.636 2,201 0.6359 -6.67%
2009-08-18 0 0.750 0.710 0.770 0.690 0.790 94,000 69,980 0.7445 0.681 0.645 0.700 0.627 0.718 103,468 0.6763 1.35%
2009-08-17 0 0.740 0.740 0.760 0.730 0.760 118,000 87,980 0.7456 0.672 0.672 0.690 0.663 0.690 129,885 0.6774 -3.90%
2009-08-14 0 0.770 0.760 0.780 0.660 0.770 354,000 265,000 0.7486 0.700 0.690 0.709 0.600 0.700 389,654 0.6801 1.32%
2009-08-13 0 0.760 0.750 0.780 - - 0 0 - 0.690 0.681 0.709 - - 0 - 0.00%
2009-08-12 0 0.760 0.750 0.760 0.750 0.760 240,000 181,280 0.7553 0.690 0.681 0.690 0.681 0.690 264,172 0.6862 -2.56%
2009-08-11 0 0.780 0.780 0.790 0.780 0.780 242,000 188,760 0.7800 0.709 0.709 0.718 0.709 0.709 266,374 0.7086 -2.50%
2009-08-10 0 0.800 0.780 0.800 0.770 0.800 208,000 166,140 0.7988 0.727 0.709 0.727 0.700 0.727 228,949 0.7257 8.11%
2009-08-07 0 0.740 0.740 0.770 0.730 0.790 122,000 93,260 0.7644 0.672 0.672 0.700 0.663 0.718 134,288 0.6945 -3.90%
2009-08-06 0 0.770 0.770 0.790 0.770 0.770 88,000 67,760 0.7700 0.700 0.700 0.718 0.700 0.700 96,863 0.6995 0.00%
2009-08-05 0 0.770 0.750 0.770 0.740 0.790 148,000 112,820 0.7623 0.700 0.681 0.700 0.672 0.718 162,906 0.6925 -3.75%
2009-08-04 0 0.800 0.790 0.800 0.790 0.800 338,460 268,465 0.7932 0.727 0.718 0.727 0.718 0.727 372,549 0.7206 1.27%
2009-08-03 0 0.790 0.790 0.800 0.750 0.790 1,114,000 869,460 0.7805 0.718 0.718 0.727 0.681 0.718 1,226,201 0.7091 5.33%
2009-07-31 0 0.750 0.740 0.750 0.720 0.750 765,725 564,353 0.7370 0.681 0.672 0.681 0.654 0.681 842,848 0.6696 7.14%
2009-07-30 0 0.700 0.680 0.710 0.700 0.700 150,000 102,000 0.6800 0.636 0.618 0.645 0.636 0.636 165,108 0.6178 6.06%
2009-07-29 0 0.660 0.660 0.690 0.650 0.700 190,000 127,800 0.6726 0.600 0.600 0.627 0.591 0.636 209,137 0.6111 -7.04%
2009-07-28 0 0.710 0.660 0.710 0.700 0.710 80,000 56,200 0.7025 0.645 0.600 0.645 0.636 0.645 88,057 0.6382 -2.74%
2009-07-27 0 0.730 0.660 0.730 0.650 0.750 1,068,000 707,820 0.6628 0.663 0.600 0.663 0.591 0.681 1,175,567 0.6021 14.06%
2009-07-24 0 0.640 0.600 0.650 0.640 0.640 20,000 12,800 0.6400 0.581 0.545 0.591 0.581 0.581 22,014 0.5814 0.00%
2009-07-23 0 0.640 0.630 0.660 0.630 0.650 78,000 49,920 0.6400 0.581 0.572 0.600 0.572 0.591 85,856 0.5814 0.00%
2009-07-22 0 0.640 0.590 0.640 - - 0 0 - 0.581 0.536 0.581 - - 0 - 0.00%
2009-07-21 0 0.640 0.630 0.650 0.640 0.640 22,000 14,080 0.6400 0.581 0.572 0.591 0.581 0.581 24,216 0.5814 0.00%
2009-07-20 0 0.640 0.640 0.650 0.630 0.650 82,000 52,860 0.6446 0.581 0.581 0.591 0.572 0.591 90,259 0.5856 1.59%
2009-07-17 0 0.630 0.630 0.640 0.610 0.610 80,000 48,800 0.6100 0.572 0.572 0.581 0.554 0.554 88,057 0.5542 1.61%
2009-07-16 0 0.620 0.620 0.640 0.620 0.640 286,000 178,960 0.6257 0.563 0.563 0.581 0.563 0.581 314,806 0.5685 1.64%
2009-07-15 0 0.610 0.600 0.620 0.610 0.610 30,000 18,300 0.6100 0.554 0.545 0.563 0.554 0.554 33,022 0.5542 0.00%
2009-07-14 0 0.610 0.590 0.610 0.580 0.610 70,615 42,372 0.6000 0.554 0.536 0.554 0.527 0.554 77,727 0.5451 3.39%
2009-07-13 0 0.590 0.570 0.590 0.590 0.590 50,000 29,500 0.5900 0.536 0.518 0.536 0.536 0.536 55,036 0.5360 0.00%
2009-07-10 0 0.590 0.580 0.650 - - 0 0 - 0.536 0.527 0.591 - - 0 - 0.00%
2009-07-09 0 0.590 0.570 0.640 - - 0 0 - 0.536 0.518 0.581 - - 0 - 0.00%
2009-07-08 0 0.590 0.560 0.650 - - 0 0 - 0.536 0.509 0.591 - - 0 - 0.00%
2009-07-07 0 0.590 0.650 0.680 0.590 0.590 6,935 4,064 0.5860 0.536 0.591 0.618 0.536 0.536 7,633 0.5324 -7.81%
2009-07-06 0 0.640 0.580 0.640 - - 0 0 - 0.581 0.527 0.581 - - 0 - 0.00%
2009-07-03 0 0.640 0.590 0.640 0.640 0.640 50,000 32,000 0.6400 0.581 0.536 0.581 0.581 0.581 55,036 0.5814 4.92%
2009-07-02 0 0.610 0.590 0.630 - - 0 0 - 0.554 0.536 0.572 - - 0 - 0.00%
2009-06-30 0 0.610 0.580 0.630 0.610 0.630 100,000 61,400 0.6140 0.554 0.527 0.572 0.554 0.572 110,072 0.5578 -4.69%
2009-06-29 0 0.640 0.610 0.640 - - 0 0 - 0.581 0.554 0.581 - - 0 - 0.00%
2009-06-26 0 0.640 0.640 0.650 0.610 0.610 6,000 3,660 0.6100 0.581 0.581 0.591 0.554 0.554 6,604 0.5542 6.67%
2009-06-25 0 0.600 0.600 0.650 0.590 0.590 20,000 11,800 0.5900 0.545 0.545 0.591 0.536 0.536 22,014 0.5360 -6.25%
2009-06-24 0 0.640 0.570 0.640 - - 0 0 - 0.581 0.518 0.581 - - 0 - 0.00%
2009-06-23 0 0.640 0.580 0.640 - - 0 0 - 0.581 0.527 0.581 - - 0 - 0.00%
2009-06-22 0 0.640 0.590 0.650 - - 0 0 - 0.581 0.536 0.591 - - 0 - 0.00%
2009-06-19 0 0.640 0.640 0.650 - - 0 0 - 0.581 0.581 0.591 - - 0 - 6.67%
2009-06-18 0 0.600 0.600 0.640 0.600 0.610 646,380 387,957 0.6002 0.545 0.545 0.581 0.545 0.554 711,482 0.5453 -4.76%
2009-06-17 0 0.630 0.610 0.640 0.610 0.630 270,000 168,200 0.6230 0.572 0.554 0.581 0.554 0.572 297,194 0.5660 1.61%
2009-06-16 0 0.620 0.610 0.650 0.620 0.650 106,000 66,700 0.6292 0.563 0.554 0.591 0.563 0.591 116,676 0.5717 -8.82%
2009-06-15 0 0.680 0.660 0.680 0.660 0.700 542,000 365,720 0.6748 0.618 0.600 0.618 0.600 0.636 596,589 0.6130 3.03%
2009-06-12 0 0.660 0.660 0.680 0.660 0.660 80,000 52,800 0.6600 0.600 0.600 0.618 0.600 0.600 88,057 0.5996 -1.49%
2009-06-11 0 0.670 0.660 0.700 - - 0 0 - 0.609 0.600 0.636 - - 0 - 0.00%
2009-06-10 0 0.670 0.670 0.700 0.670 0.700 266,000 181,020 0.6805 0.609 0.609 0.636 0.609 0.636 292,791 0.6183 -1.47%
2009-06-09 0 0.680 0.630 0.690 - - 0 0 - 0.618 0.572 0.627 - - 0 - 0.00%
2009-06-08 0 0.680 0.660 0.690 0.680 0.680 171,000 116,550 0.6816 0.618 0.600 0.627 0.618 0.618 188,223 0.6192 -1.45%
2009-06-05 0 0.690 0.670 0.690 0.680 0.690 156,441 107,067 0.6844 0.627 0.609 0.627 0.618 0.627 172,198 0.6218 1.47%
2009-06-04 0 0.680 0.670 0.690 - - 10,100 6,762 0.6695 0.618 0.609 0.627 - - 11,117 0.6082 0.00%
2009-06-03 0 0.680 0.670 0.680 0.640 0.690 196,000 133,120 0.6792 0.618 0.609 0.618 0.581 0.627 215,741 0.6170 1.49%
2009-06-02 0 0.670 0.660 0.670 0.660 0.700 564,000 387,100 0.6863 0.609 0.600 0.609 0.600 0.636 620,805 0.6235 0.00%
2009-06-01 0 0.670 0.670 0.700 0.670 0.730 921,500 634,820 0.6889 0.609 0.609 0.636 0.609 0.663 1,014,312 0.6259 0.00%
2009-05-29 0 0.670 0.670 0.680 0.660 0.670 1,140,000 755,040 0.6623 0.609 0.609 0.618 0.600 0.609 1,254,819 0.6017 3.08%
2009-05-27 0 0.650 0.650 0.660 0.640 0.670 440,000 290,400 0.6600 0.591 0.591 0.600 0.581 0.609 484,316 0.5996 1.56%
2009-05-26 0 0.640 0.640 0.650 0.630 0.640 18,000 11,440 0.6356 0.581 0.581 0.591 0.572 0.581 19,813 0.5774 1.59%
2009-05-25 0 0.630 0.610 0.660 0.630 0.630 80,000 50,400 0.6300 0.572 0.554 0.600 0.572 0.572 88,057 0.5724 -1.56%
2009-05-22 0 0.640 0.620 0.650 0.640 0.650 44,000 28,400 0.6455 0.581 0.563 0.591 0.581 0.591 48,432 0.5864 -1.54%
2009-05-21 0 0.650 0.620 0.660 0.610 0.650 240,000 153,640 0.6402 0.591 0.563 0.600 0.554 0.591 264,172 0.5816 6.56%
2009-05-20 0 0.610 0.600 0.620 - - 0 0 - 0.554 0.545 0.563 - - 0 - 0.00%
2009-05-19 0 0.610 0.610 0.620 0.610 0.620 380,205 232,657 0.6119 0.554 0.554 0.563 0.554 0.563 418,499 0.5559 0.00%
2009-05-18 0 0.610 0.600 0.620 0.580 0.620 638,720 381,796 0.5978 0.554 0.545 0.563 0.527 0.563 703,051 0.5431 1.67%
2009-05-15 0 0.600 0.590 0.610 - - 0 0 - 0.545 0.536 0.554 - - 0 - 0.00%
2009-05-14 0 0.600 0.600 0.620 0.600 0.600 62,000 37,200 0.6000 0.545 0.545 0.563 0.545 0.545 68,245 0.5451 0.00%
2009-05-13 0 0.600 0.580 0.620 0.560 0.600 125,000 72,180 0.5774 0.545 0.527 0.563 0.509 0.545 137,590 0.5246 -1.64%
2009-05-12 0 0.610 0.580 0.640 - - 0 0 - 0.554 0.527 0.581 - - 0 - 0.00%
2009-05-11 0 0.610 0.600 0.620 0.600 0.640 600,000 368,320 0.6139 0.554 0.545 0.563 0.545 0.581 660,431 0.5577 -1.61%
2009-05-08 0 0.620 0.600 0.620 0.590 0.620 224,000 135,840 0.6064 0.563 0.545 0.563 0.536 0.563 246,561 0.5509 5.08%
2009-05-07 0 0.590 0.570 0.590 0.590 0.590 164,000 96,760 0.5900 0.536 0.518 0.536 0.536 0.536 180,518 0.5360 0.00%
2009-05-06 0 0.590 0.590 0.620 0.560 0.600 1,018,000 598,340 0.5878 0.536 0.536 0.563 0.509 0.545 1,120,532 0.5340 3.51%
2009-05-05 0 0.570 0.500 0.570 - - 0 0 - 0.518 0.454 0.518 - - 0 - 0.00%
2009-05-04 0 0.570 0.570 0.580 - - 0 0 - 0.518 0.518 0.527 - - 0 - 9.62%
2009-04-30 0 0.520 0.475 0.550 0.520 0.520 20,000 10,400 0.5200 0.472 0.432 0.500 0.472 0.472 22,014 0.4724 0.00%
2009-04-29 0 0.520 0.500 0.550 - - 0 0 - 0.472 0.454 0.500 - - 0 - 0.00%
2009-04-28 0 0.520 0.470 0.580 - - 0 0 - 0.472 0.427 0.527 - - 0 - 0.00%
2009-04-27 0 0.520 0.455 0.580 - - 0 0 - 0.472 0.413 0.527 - - 0 - 0.00%
2009-04-24 0 0.520 0.520 0.560 0.520 0.520 6,000 3,120 0.5200 0.472 0.472 0.509 0.472 0.472 6,604 0.4724 -7.14%
2009-04-23 0 0.560 0.510 0.580 - - 0 0 - 0.509 0.463 0.527 - - 0 - 0.00%
2009-04-22 0 0.560 0.530 0.570 - - 0 0 - 0.509 0.482 0.518 - - 0 - 0.00%
2009-04-21 0 0.560 0.510 0.580 - - 0 0 - 0.509 0.463 0.527 - - 0 - 0.00%
2009-04-20 0 0.560 0.530 0.580 - - 0 0 - 0.509 0.482 0.527 - - 0 - 0.00%
2009-04-17 0 0.560 0.550 0.560 0.540 0.560 164,000 89,840 0.5478 0.509 0.500 0.509 0.491 0.509 180,518 0.4977 0.00%
2009-04-16 0 0.560 0.560 0.580 0.530 0.560 330,000 179,600 0.5442 0.509 0.509 0.527 0.482 0.509 363,237 0.4944 5.66%
2009-04-15 0 0.530 0.510 0.550 0.500 0.550 140,000 74,100 0.5293 0.482 0.463 0.500 0.454 0.500 154,101 0.4809 -1.85%
2009-04-14 0 0.540 0.485 0.550 0.530 0.540 142,000 76,260 0.5370 0.491 0.441 0.500 0.482 0.491 156,302 0.4879 0.00%
2009-04-09 0 0.540 0.465 0.540 0.540 0.540 50,000 27,000 0.5400 0.491 0.422 0.491 0.491 0.491 55,036 0.4906 -1.82%
2009-04-08 0 0.550 0.435 0.550 - - 0 0 - 0.500 0.395 0.500 - - 0 - 0.00%
2009-04-07 0 0.550 0.510 0.550 0.550 0.550 100,000 55,000 0.5500 0.500 0.463 0.500 0.500 0.500 110,072 0.4997 0.00%
2009-04-06 0 0.550 0.540 0.550 0.540 0.550 104,000 56,960 0.5477 0.500 0.491 0.500 0.491 0.500 114,475 0.4976 3.77%
2009-04-03 0 0.530 0.460 0.530 - - 0 0 - 0.482 0.418 0.482 - - 0 - -1.85%
2009-04-02 0 0.540 0.530 0.550 0.540 0.540 20,000 10,800 0.5400 0.491 0.482 0.500 0.491 0.491 22,014 0.4906 -1.82%
2009-04-01 0 0.550 0.510 0.550 - - 0 0 - 0.500 0.463 0.500 - - 0 - 0.00%
2009-03-31 0 0.550 0.530 0.540 0.530 0.550 318,000 172,220 0.5416 0.500 0.482 0.491 0.482 0.500 350,029 0.4920 1.85%
2009-03-30 0 0.540 0.223 0.540 - - 0 0 - 0.491 0.203 0.491 - - 0 - 0.00%
2009-03-27 0 0.540 0.500 0.540 0.540 0.540 100,000 54,000 0.5400 0.491 0.454 0.491 0.491 0.491 110,072 0.4906 0.00%
2009-03-26 0 0.540 0.540 0.690 0.510 0.540 334,000 176,080 0.5272 0.491 0.491 0.627 0.463 0.491 367,640 0.4789 8.00%
2009-03-25 0 0.500 0.485 0.540 - - 0 0 - 0.454 0.441 0.491 - - 0 - 0.00%
2009-03-24 0 0.500 0.460 0.540 - - 0 0 - 0.454 0.418 0.491 - - 0 - 0.00%
2009-03-23 0 0.500 0.385 0.540 - - 0 0 - 0.454 0.350 0.491 - - 0 - 0.00%
2009-03-20 0 0.500 0.450 0.500 - - 0 0 - 0.454 0.409 0.454 - - 0 - 0.00%
2009-03-19 0 0.500 0.405 0.540 - - 0 0 - 0.454 0.368 0.491 - - 0 - 0.00%
2009-03-18 0 0.500 0.435 0.520 - - 0 0 - 0.454 0.395 0.472 - - 0 - 0.00%
2009-03-17 0 0.500 0.465 0.500 0.500 0.500 30,000 15,000 0.5000 0.454 0.422 0.454 0.454 0.454 33,022 0.4542 0.00%
2009-03-16 0 0.500 0.440 0.500 0.500 0.500 42,000 21,000 0.5000 0.454 0.400 0.454 0.454 0.454 46,230 0.4542 0.00%
2009-03-13 0 0.500 0.435 0.540 - - 0 0 - 0.454 0.395 0.491 - - 0 - 0.00%
2009-03-12 0 0.500 0.211 0.520 - - 0 0 - 0.454 0.192 0.472 - - 0 - 0.00%
2009-03-11 0 0.500 0.455 0.500 - - 0 0 - 0.454 0.413 0.454 - - 0 - 0.00%
2009-03-10 0 0.500 0.430 0.500 - - 0 0 - 0.454 0.391 0.454 - - 0 - -3.85%
2009-03-09 0 0.520 0.200 0.540 - - 0 0 - 0.472 0.182 0.491 - - 0 - 0.00%
2009-03-06 0 0.520 - 0.520 - - 0 0 - 0.472 - 0.472 - - 0 - -3.70%
2009-03-05 0 0.540 0.450 0.540 - - 0 0 - 0.491 0.409 0.491 - - 0 - 0.00%
2009-03-04 0 0.540 - 0.540 - - 0 0 - 0.491 - 0.491 - - 0 - 0.00%
2009-03-03 0 0.540 - 0.540 - - 0 0 - 0.491 - 0.491 - - 0 - 0.00%
2009-03-02 0 0.540 - 0.540 - - 0 0 - 0.491 - 0.491 - - 0 - 0.00%
2009-02-27 0 0.540 0.460 0.540 0.540 0.540 2,753 1,419 0.5154 0.491 0.418 0.491 0.491 0.491 3,030 0.4683 8.00%
2009-02-26 0 0.500 0.450 0.540 - - 0 0 - 0.454 0.409 0.491 - - 0 - 0.00%
2009-02-25 0 0.500 0.495 0.550 0.490 0.500 18,000 8,920 0.4956 0.454 0.450 0.500 0.445 0.454 19,813 0.4502 2.04%
2009-02-24 0 0.490 0.415 0.580 - - 0 0 - 0.445 0.377 0.527 - - 0 - 0.00%
2009-02-23 0 0.490 0.450 0.530 - - 0 0 - 0.445 0.409 0.482 - - 0 - 0.00%
2009-02-20 0 0.490 0.480 0.550 - - 0 0 - 0.445 0.436 0.500 - - 0 - 0.00%
2009-02-19 0 0.490 0.490 0.600 0.490 0.490 10,000 4,900 0.4900 0.445 0.445 0.545 0.445 0.445 11,007 0.4452 -9.26%
2009-02-18 0 0.540 0.540 0.570 0.500 0.580 670,000 373,100 0.5569 0.491 0.491 0.518 0.454 0.527 737,481 0.5059 8.00%
2009-02-17 0 0.500 0.495 0.500 0.500 0.500 34,000 17,000 0.5000 0.454 0.450 0.454 0.454 0.454 37,424 0.4542 0.00%
2009-02-16 0 0.500 0.335 0.510 0.500 0.500 50,000 25,000 0.5000 0.454 0.304 0.463 0.454 0.454 55,036 0.4542 -7.41%
2009-02-13 0 0.540 0.485 0.540 0.480 0.540 50,000 25,060 0.5012 0.491 0.441 0.491 0.436 0.491 55,036 0.4553 8.00%
2009-02-12 0 0.500 0.405 0.500 - - 0 0 - 0.454 0.368 0.454 - - 0 - -1.96%
2009-02-11 0 0.510 0.475 0.510 0.520 0.520 50,000 26,000 0.5200 0.463 0.432 0.463 0.472 0.472 55,036 0.4724 -1.92%
2009-02-10 0 0.520 0.425 0.520 - - 0 0 - 0.472 0.386 0.472 - - 0 - 0.00%
2009-02-09 0 0.520 0.415 0.520 - - 0 0 - 0.472 0.377 0.472 - - 0 - 0.00%
2009-02-06 0 0.520 0.440 0.520 - - 0 0 - 0.472 0.400 0.472 - - 0 - 0.00%
2009-02-05 0 0.520 0.415 0.550 - - 0 0 - 0.472 0.377 0.500 - - 0 - 0.00%
2009-02-04 0 0.520 0.430 0.540 - - 0 0 - 0.472 0.391 0.491 - - 0 - 0.00%
2009-02-03 0 0.520 - 0.550 - - 0 0 - 0.472 - 0.500 - - 0 - 0.00%
2009-02-02 0 0.520 - 0.540 - - 0 0 - 0.472 - 0.491 - - 0 - 0.00%
2009-01-30 0 0.520 0.390 0.520 0.510 0.520 26,000 13,360 0.5138 0.472 0.354 0.472 0.463 0.472 28,619 0.4668 15.56%
2009-01-29 0 0.450 0.395 0.510 - - 0 0 - 0.409 0.359 0.463 - - 0 - 0.00%
2009-01-23 0 0.450 0.405 0.510 - - 0 0 - 0.409 0.368 0.463 - - 0 - 0.00%
2009-01-22 0 0.450 0.355 0.500 - - 0 0 - 0.409 0.323 0.454 - - 0 - 0.00%
2009-01-21 0 0.450 0.375 0.500 - - 0 0 - 0.409 0.341 0.454 - - 0 - 0.00%
2009-01-20 0 0.450 0.410 0.500 - - 0 0 - 0.409 0.372 0.454 - - 0 - 0.00%
2009-01-19 0 0.450 0.390 0.500 - - 0 0 - 0.409 0.354 0.454 - - 0 - 0.00%
2009-01-16 0 0.450 0.405 0.540 - - 0 0 - 0.409 0.368 0.491 - - 0 - 0.00%
2009-01-15 0 0.450 0.405 0.590 - - 0 0 - 0.409 0.368 0.536 - - 0 - 0.00%
2009-01-14 0 0.450 0.445 0.540 - - 0 0 - 0.409 0.404 0.491 - - 0 - 0.00%
2009-01-13 0 0.450 0.435 0.530 0.450 0.450 46,000 20,700 0.4500 0.409 0.395 0.482 0.409 0.409 50,633 0.4088 -8.16%
2009-01-12 0 0.490 0.410 0.560 - - 0 0 - 0.445 0.372 0.509 - - 0 - 0.00%
2009-01-09 0 0.490 0.415 0.500 - - 0 0 - 0.445 0.377 0.454 - - 0 - 0.00%
2009-01-08 0 0.490 0.465 0.570 - - 0 0 - 0.445 0.422 0.518 - - 0 - 0.00%
2009-01-07 0 0.490 0.455 0.570 - - 0 0 - 0.445 0.413 0.518 - - 0 - 0.00%
2009-01-06 0 0.490 0.490 0.580 0.490 0.490 10,000 4,900 0.4900 0.445 0.445 0.527 0.445 0.445 11,007 0.4452 -14.04%
2009-01-05 0 0.570 0.510 0.570 0.580 0.580 60,000 34,800 0.5800 0.518 0.463 0.518 0.527 0.527 66,043 0.5269 1.79%
2009-01-02 0 0.560 0.450 0.560 - - 0 0 - 0.509 0.409 0.509 - - 0 - 0.00%
2008-12-31 0 0.560 0.520 0.560 0.510 0.560 232,205 120,563 0.5192 0.509 0.472 0.509 0.463 0.509 255,592 0.4717 15.46%
2008-12-30 0 0.485 0.485 0.510 0.480 0.480 50,000 24,000 0.4800 0.441 0.441 0.463 0.436 0.436 55,036 0.4361 -1.02%
2008-12-29 0 0.490 0.490 0.520 0.490 0.490 12,000 5,880 0.4900 0.445 0.445 0.472 0.445 0.445 13,209 0.4452 -2.00%
2008-12-24 0 0.500 0.480 0.520 - - 0 0 - 0.454 0.436 0.472 - - 0 - 0.00%
2008-12-23 0 0.500 0.500 0.520 0.410 0.500 104,000 49,340 0.4744 0.454 0.454 0.472 0.372 0.454 114,475 0.4310 4.17%
2008-12-22 0 0.480 0.455 0.480 - - 0 0 - 0.436 0.413 0.436 - - 0 - -4.00%
2008-12-19 0 0.500 0.480 0.490 0.500 0.510 100,000 50,100 0.5010 0.454 0.436 0.445 0.454 0.463 110,072 0.4552 4.17%
2008-12-18 0 0.480 0.480 0.500 0.480 0.480 8,000 3,840 0.4800 0.436 0.436 0.454 0.436 0.436 8,806 0.4361 0.00%
2008-12-17 0 0.480 0.460 0.520 - - 0 0 - 0.436 0.418 0.472 - - 0 - 0.00%
2008-12-16 0 0.480 0.395 0.500 0.480 0.480 22,000 10,560 0.4800 0.436 0.359 0.454 0.436 0.436 24,216 0.4361 -4.00%
2008-12-15 0 0.500 0.430 0.530 - - 0 0 - 0.454 0.391 0.482 - - 0 - 0.00%
2008-12-12 0 0.500 0.500 0.550 0.400 0.500 210,000 95,000 0.4524 0.454 0.454 0.500 0.363 0.454 231,151 0.4110 11.11%
2008-12-11 0 0.450 0.450 0.500 0.420 0.450 14,000 6,000 0.4286 0.409 0.409 0.454 0.382 0.409 15,410 0.3894 -10.00%
2008-12-10 0 0.500 0.500 0.670 - - 0 0 - 0.454 0.454 0.609 - - 0 - 25.00%
2008-12-09 0 0.400 0.380 0.400 - - 0 0 - 0.363 0.345 0.363 - - 0 - 0.00%
2008-12-08 0 0.400 0.355 0.400 - - 0 0 - 0.363 0.323 0.363 - - 0 - -2.44%
2008-12-05 0 0.410 0.380 0.410 - - 0 0 - 0.372 0.345 0.372 - - 0 - -4.65%
2008-12-04 0 0.430 0.350 0.500 - - 0 0 - 0.391 0.318 0.454 - - 0 - 0.00%
2008-12-03 0 0.430 0.400 0.430 - - 0 0 - 0.391 0.363 0.391 - - 0 - -1.15%
2008-12-02 0 0.435 0.435 0.490 0.350 0.350 30,000 10,500 0.3500 0.395 0.395 0.445 0.318 0.318 33,022 0.3180 1.16%
2008-12-01 0 0.430 0.330 0.550 - - 0 0 - 0.391 0.300 0.500 - - 0 - 0.00%
2008-11-28 0 0.430 0.310 0.430 0.370 0.430 56,000 23,020 0.4111 0.391 0.282 0.391 0.336 0.391 61,640 0.3735 22.86%
2008-11-27 0 0.350 0.265 0.410 - - 0 0 - 0.318 0.241 0.372 - - 0 - 0.00%
2008-11-26 0 0.350 0.300 0.370 - - 0 0 - 0.318 0.273 0.336 - - 0 - 0.00%
2008-11-25 0 0.350 0.260 0.365 0.350 0.350 40,000 14,000 0.3500 0.318 0.236 0.332 0.318 0.318 44,029 0.3180 -5.41%
2008-11-24 0 0.370 0.330 0.370 - - 0 0 - 0.336 0.300 0.336 - - 0 - 0.00%
2008-11-21 0 0.370 0.330 0.375 - - 0 0 - 0.336 0.300 0.341 - - 0 - 0.00%
2008-11-20 0 0.370 0.330 0.375 - - 0 0 - 0.336 0.300 0.341 - - 0 - 0.00%
2008-11-19 0 0.370 0.350 0.395 - - 0 0 - 0.336 0.318 0.359 - - 0 - 0.00%
2008-11-18 0 0.370 0.350 0.395 0.370 0.370 50,000 18,500 0.3700 0.336 0.318 0.359 0.336 0.336 55,036 0.3361 0.00%
2008-11-17 0 0.370 0.300 0.480 - - 0 0 - 0.336 0.273 0.436 - - 0 - 0.00%
2008-11-14 0 0.370 0.300 0.370 0.370 0.370 20,000 7,400 0.3700 0.336 0.273 0.336 0.336 0.336 22,014 0.3361 4.23%
2008-11-13 0 0.355 0.300 0.500 - - 0 0 - 0.323 0.273 0.454 - - 0 - 0.00%
2008-11-12 0 0.355 0.295 0.370 - - 0 0 - 0.323 0.268 0.336 - - 0 - 0.00%
2008-11-11 0 0.355 0.290 0.590 - - 0 0 - 0.323 0.263 0.536 - - 0 - 0.00%
2008-11-10 0 0.355 0.300 0.400 - - 0 0 - 0.323 0.273 0.363 - - 0 - 0.00%
2008-11-07 0 0.355 0.345 0.395 0.350 0.355 80,000 28,150 0.3519 0.323 0.313 0.359 0.318 0.323 88,057 0.3197 0.00%
2008-11-06 0 0.355 0.310 0.495 - - 0 0 - 0.323 0.282 0.450 - - 0 - 0.00%
2008-11-05 0 0.355 0.355 0.410 0.350 0.350 66,000 23,100 0.3500 0.323 0.323 0.372 0.318 0.318 72,647 0.3180 -8.97%
2008-11-04 0 0.390 0.310 0.780 - - 0 0 - 0.354 0.282 0.709 - - 0 - 0.00%
2008-11-03 0 0.390 0.390 0.490 0.390 0.390 40,000 15,600 0.3900 0.354 0.354 0.445 0.354 0.354 44,029 0.3543 -22.00%
2008-10-31 0 0.500 0.500 0.970 0.280 0.400 68,000 21,200 0.3118 0.454 0.454 0.881 0.254 0.363 74,849 0.2832 85.19%
2008-10-30 0 0.270 0.255 0.270 0.270 0.270 50,000 13,500 0.2700 0.245 0.232 0.245 0.245 0.245 55,036 0.2453 3.85%
2008-10-29 0 0.260 0.236 0.260 0.236 0.260 108,000 27,484 0.2545 0.236 0.214 0.236 0.214 0.236 118,878 0.2312 8.33%
2008-10-28 0 0.240 0.216 0.240 0.240 0.240 20,000 4,800 0.2400 0.218 0.196 0.218 0.218 0.218 22,014 0.2180 0.00%
2008-10-27 0 0.240 0.226 0.255 0.226 0.226 58,000 13,108 0.2260 0.218 0.205 0.232 0.205 0.205 63,842 0.2053 -2.04%
2008-10-24 0 0.245 0.245 0.260 0.240 0.245 86,000 20,970 0.2438 0.223 0.223 0.236 0.218 0.223 94,662 0.2215 -10.91%
2008-10-23 0 0.275 0.260 0.275 0.232 0.275 158,000 39,812 0.2520 0.250 0.236 0.250 0.211 0.250 173,914 0.2289 5.77%
2008-10-22 0 0.260 0.260 0.320 0.260 0.270 100,000 26,460 0.2646 0.236 0.236 0.291 0.236 0.245 110,072 0.2404 -18.75%
2008-10-21 0 0.320 0.310 0.325 0.310 0.325 70,000 22,200 0.3171 0.291 0.282 0.295 0.282 0.295 77,050 0.2881 -5.88%
2008-10-20 0 0.340 0.325 0.345 0.310 0.350 264,000 85,320 0.3232 0.309 0.295 0.313 0.282 0.318 290,590 0.2936 -13.92%
2008-10-17 0 0.395 0.360 0.395 0.400 0.400 60,000 24,000 0.4000 0.359 0.327 0.359 0.363 0.363 66,043 0.3634 -1.25%
2008-10-16 0 0.400 0.320 0.430 0.400 0.400 50,000 20,000 0.4000 0.363 0.291 0.391 0.363 0.363 55,036 0.3634 -6.98%
2008-10-15 0 0.430 0.415 0.450 0.430 0.430 10,000 4,300 0.4300 0.391 0.377 0.409 0.391 0.391 11,007 0.3907 0.00%
2008-10-14 0 0.430 0.425 0.480 0.430 0.430 30,000 12,900 0.4300 0.391 0.386 0.436 0.391 0.391 33,022 0.3907 -2.27%
2008-10-13 0 0.440 0.440 0.450 0.410 0.440 90,000 37,800 0.4200 0.400 0.400 0.409 0.372 0.400 99,065 0.3816 -12.00%
2008-10-10 0 0.500 0.420 0.500 - - 0 0 - 0.454 0.382 0.454 - - 0 - -3.85%
2008-10-09 0 0.520 0.430 0.520 - - 0 0 - 0.472 0.391 0.472 - - 0 - 0.00%
2008-10-08 0 0.520 - 0.530 - - 0 0 - 0.472 - 0.482 - - 0 - 0.00%
2008-10-06 0 0.520 0.430 0.570 - - 0 0 - 0.472 0.391 0.518 - - 0 - 0.00%
2008-10-03 0 0.520 0.495 0.630 - - 0 0 - 0.472 0.450 0.572 - - 0 - 0.00%
2008-10-02 0 0.520 0.510 0.560 0.510 0.520 30,000 15,500 0.5167 0.472 0.463 0.509 0.463 0.472 33,022 0.4694 -17.46%
2008-09-30 0 0.630 0.485 0.630 0.490 0.630 78,000 38,500 0.4936 0.572 0.441 0.572 0.445 0.572 85,856 0.4484 26.00%
2008-09-29 0 0.500 0.490 0.570 0.490 0.500 198,000 97,520 0.4925 0.454 0.445 0.518 0.445 0.454 217,942 0.4475 0.00%
2008-09-26 0 0.500 0.500 0.530 0.500 0.500 54,000 27,000 0.5000 0.454 0.454 0.482 0.454 0.454 59,439 0.4542 -1.96%
2008-09-25 0 0.510 0.510 0.530 0.510 0.510 32,000 16,320 0.5100 0.463 0.463 0.482 0.463 0.463 35,223 0.4633 -3.77%
2008-09-24 0 0.530 0.520 0.540 0.510 0.540 72,050 37,384 0.5189 0.482 0.472 0.491 0.463 0.491 79,307 0.4714 1.92%
2008-09-23 0 0.520 0.510 0.570 0.520 0.520 14,000 7,280 0.5200 0.472 0.463 0.518 0.472 0.472 15,410 0.4724 -8.77%
2008-09-22 0 0.570 0.550 0.570 0.570 0.590 111,875 64,033 0.5724 0.518 0.500 0.518 0.518 0.536 123,143 0.5200 0.00%
2008-09-19 0 0.570 0.570 0.600 0.570 0.570 68,000 38,760 0.5700 0.518 0.518 0.545 0.518 0.518 74,849 0.5178 1.79%
2008-09-18 0 0.560 0.520 0.560 0.510 0.560 45,050 24,565 0.5453 0.509 0.472 0.509 0.463 0.509 49,587 0.4954 -11.11%
2008-09-17 0 0.630 0.550 0.630 - - 0 0 - 0.572 0.500 0.572 - - 0 - -3.08%
2008-09-16 0 0.650 0.580 0.650 - - 0 0 - 0.591 0.527 0.591 - - 0 - 0.00%
2008-09-12 0 0.650 0.610 0.650 0.610 0.650 56,000 35,040 0.6257 0.591 0.554 0.591 0.554 0.591 61,640 0.5685 0.00%
2008-09-11 0 0.650 0.650 0.680 0.650 0.650 50,000 32,500 0.6500 0.591 0.591 0.618 0.591 0.591 55,036 0.5905 -9.72%
2008-09-10 0 0.720 0.660 0.720 - - 0 0 - 0.654 0.600 0.654 - - 0 - 0.00%
2008-09-09 0 0.720 0.660 0.720 - - 0 0 - 0.654 0.600 0.654 - - 0 - 0.00%
2008-09-08 0 0.720 0.650 0.720 - - 0 0 - 0.654 0.591 0.654 - - 0 - -2.70%
2008-09-05 0 0.740 0.740 0.750 0.650 0.650 10,000 6,500 0.6500 0.672 0.672 0.681 0.591 0.591 11,007 0.5905 -3.90%
2008-09-04 0 0.770 0.670 0.770 - - 0 0 - 0.700 0.609 0.700 - - 0 - 0.00%
2008-09-03 0 0.770 0.670 0.780 - - 0 0 - 0.700 0.609 0.709 - - 0 - 0.00%
2008-09-02 0 0.770 0.710 0.770 - - 0 0 - 0.700 0.645 0.700 - - 0 - 0.00%
2008-09-01 0 0.770 0.700 0.770 - - 0 0 - 0.700 0.636 0.700 - - 0 - -1.28%
2008-08-29 0 0.780 0.720 0.780 0.720 0.780 93,120 70,595 0.7581 0.709 0.654 0.709 0.654 0.709 102,499 0.6887 4.00%
2008-08-28 0 0.750 0.720 0.750 - - 0 0 - 0.681 0.654 0.681 - - 0 - -1.32%
2008-08-27 0 0.760 0.760 0.770 0.700 0.700 10,000 7,000 0.7000 0.690 0.690 0.700 0.636 0.636 11,007 0.6359 -1.30%
2008-08-26 0 0.770 0.720 0.770 0.670 0.770 180,000 132,480 0.7360 0.700 0.654 0.700 0.609 0.700 198,129 0.6687 4.05%
2008-08-25 0 0.740 0.700 0.740 - - 0 0 - 0.672 0.636 0.672 - - 0 - 0.00%
2008-08-21 0 0.740 0.720 0.760 - - 0 0 - 0.672 0.654 0.690 - - 0 - 0.00%
2008-08-20 0 0.740 0.760 0.770 0.730 0.740 68,000 49,820 0.7326 0.672 0.690 0.700 0.663 0.672 74,849 0.6656 -3.90%
2008-08-19 0 0.770 0.670 0.780 - - 0 0 - 0.700 0.609 0.709 - - 0 - -1.28%
2008-08-18 0 0.780 0.700 0.780 - - 0 0 - 0.709 0.636 0.709 - - 0 - 0.00%
2008-08-15 0 0.780 0.670 0.780 - - 0 0 - 0.709 0.609 0.709 - - 0 - 0.00%
2008-08-14 0 0.780 0.700 0.780 - - 0 0 - 0.709 0.636 0.709 - - 0 - 0.00%
2008-08-13 0 0.780 0.740 0.820 0.780 0.780 70,000 54,600 0.7800 0.709 0.672 0.745 0.709 0.709 77,050 0.7086 0.00%
2008-08-12 0 0.780 0.720 0.800 - - 0 0 - 0.709 0.654 0.727 - - 0 - 0.00%
2008-08-11 0 0.780 0.730 0.800 0.780 0.780 20,000 15,600 0.7800 0.709 0.663 0.727 0.709 0.709 22,014 0.7086 -6.02%
2008-08-08 0 0.830 0.790 0.830 - - 0 0 - 0.754 0.718 0.754 - - 0 - 0.00%
2008-08-07 0 0.830 0.800 0.830 - - 0 0 - 0.754 0.727 0.754 - - 0 - 0.00%
2008-08-05 0 0.830 0.780 0.840 - - 0 0 - 0.754 0.709 0.763 - - 0 - 0.00%
2008-08-04 0 0.830 0.820 0.860 0.810 0.830 80,000 65,600 0.8200 0.754 0.745 0.781 0.736 0.754 88,057 0.7450 -4.60%
2008-08-01 0 0.870 0.860 0.870 0.850 0.870 86,000 74,240 0.8633 0.790 0.781 0.790 0.772 0.790 94,662 0.7843 2.35%
2008-07-31 0 0.850 0.850 0.870 0.840 0.840 50,000 42,000 0.8400 0.772 0.772 0.790 0.763 0.763 55,036 0.7631 -2.30%
2008-07-30 0 0.870 0.830 0.870 0.870 0.870 60,000 52,200 0.8700 0.790 0.754 0.790 0.790 0.790 66,043 0.7904 1.16%
2008-07-29 0 0.860 0.810 0.860 - - 0 0 - 0.781 0.736 0.781 - - 0 - 0.00%
2008-07-28 0 0.860 0.830 0.860 0.880 0.880 16,000 14,080 0.8800 0.781 0.754 0.781 0.799 0.799 17,611 0.7995 3.61%
2008-07-25 0 0.830 0.820 0.870 0.830 0.830 40,000 33,200 0.8300 0.754 0.745 0.790 0.754 0.754 44,029 0.7541 0.00%
2008-07-24 0 0.830 0.830 0.880 0.830 0.840 63,000 52,410 0.8319 0.754 0.754 0.799 0.754 0.763 69,345 0.7558 -4.60%
2008-07-23 0 0.870 0.850 0.880 0.850 0.870 160,000 139,000 0.8688 0.790 0.772 0.799 0.772 0.790 176,115 0.7893 3.57%
2008-07-22 0 0.840 0.820 0.880 0.820 0.860 40,000 33,400 0.8350 0.763 0.745 0.799 0.745 0.781 44,029 0.7586 -2.33%
2008-07-21 0 0.860 0.850 0.900 0.860 0.860 60,000 51,600 0.8600 0.781 0.772 0.818 0.781 0.781 66,043 0.7813 1.18%
2008-07-18 0 0.850 0.840 0.860 0.830 0.850 60,000 50,320 0.8387 0.772 0.763 0.781 0.754 0.772 66,043 0.7619 -1.16%
2008-07-17 0 0.860 0.830 0.860 0.830 0.890 100,000 86,120 0.8612 0.781 0.754 0.781 0.754 0.809 110,072 0.7824 -6.52%
2008-07-16 0 0.920 0.830 0.980 - - 0 0 - 0.836 0.754 0.890 - - 0 - 0.00%
2008-07-15 0 0.920 0.790 0.940 - - 0 0 - 0.836 0.718 0.854 - - 0 - 0.00%
2008-07-14 0 0.920 0.860 0.920 - - 0 0 - 0.836 0.781 0.836 - - 0 - -3.16%
2008-07-11 0 0.950 0.850 0.950 0.850 0.950 74,000 64,960 0.8778 0.863 0.772 0.863 0.772 0.863 81,453 0.7975 7.95%
2008-07-10 0 0.880 0.860 0.880 0.850 0.880 88,000 75,640 0.8595 0.799 0.781 0.799 0.772 0.799 96,863 0.7809 -1.12%
2008-07-09 0 0.890 0.890 0.900 0.810 0.810 94,500 76,530 0.8098 0.809 0.809 0.818 0.736 0.736 104,018 0.7357 -1.11%
2008-07-08 0 0.900 0.820 0.900 - - 0 0 - 0.818 0.745 0.818 - - 0 - 0.00%
2008-07-07 0 0.900 0.850 0.940 - - 0 0 - 0.818 0.772 0.854 - - 0 - 0.00%
2008-07-04 0 0.900 0.850 0.940 - - 0 0 - 0.818 0.772 0.854 - - 0 - 0.00%
2008-07-03 0 0.900 0.900 0.950 0.900 0.900 110,000 99,000 0.9000 0.818 0.818 0.863 0.818 0.818 121,079 0.8176 -6.25%
2008-07-02 0 0.960 0.900 0.990 0.960 0.960 100,000 96,000 0.9600 0.872 0.818 0.899 0.872 0.872 110,072 0.8722 -6.80%
2008-06-30 0 1.030 0.900 1.000 0.960 1.030 62,000 60,460 0.9752 0.936 0.818 0.908 0.872 0.936 68,245 0.8859 4.04%
2008-06-27 0 0.990 0.910 0.990 0.870 0.990 40,000 38,060 0.9515 0.899 0.827 0.899 0.790 0.899 44,029 0.8644 5.32%
2008-06-26 0 0.940 0.890 0.990 - - 0 0 - 0.854 0.809 0.899 - - 0 - 0.00%
2008-06-25 0 0.940 0.940 0.990 0.860 0.860 18,000 15,480 0.8600 0.854 0.854 0.899 0.781 0.781 19,813 0.7813 0.00%
2008-06-24 0 0.940 0.900 0.970 - - 100,000 94,000 0.9400 0.854 0.818 0.881 - - 110,072 0.8540 0.00%
2008-06-23 0 0.940 0.930 0.940 0.940 0.950 120,000 113,000 0.9417 0.854 0.845 0.854 0.854 0.863 132,086 0.8555 0.00%
2008-06-20 0 0.940 0.940 0.990 0.900 0.950 226,000 212,640 0.9409 0.854 0.854 0.899 0.818 0.863 248,762 0.8548 -1.05%
2008-06-19 0 0.950 0.950 0.980 0.950 0.950 94,000 89,300 0.9500 0.863 0.863 0.890 0.863 0.863 103,468 0.8631 -5.94%
2008-06-18 0 1.010 0.900 1.010 - - 0 0 - 0.918 0.818 0.918 - - 0 - 0.00%
2008-06-17 0 1.010 0.920 1.010 - - 0 0 - 0.918 0.836 0.918 - - 0 - 0.00%
2008-06-16 0 1.010 0.930 1.010 1.010 1.010 4,000 4,040 1.0100 0.918 0.845 0.918 0.918 0.918 4,403 0.9176 5.21%
2008-06-13 0 0.960 0.960 1.000 0.960 0.960 84,000 82,040 0.9767 0.872 0.872 0.908 0.872 0.872 92,460 0.8873 -4.95%
2008-06-12 0 1.010 0.980 1.020 1.010 1.010 50,000 50,500 1.0100 0.918 0.890 0.927 0.918 0.918 55,036 0.9176 0.00%
2008-06-11 0 1.010 0.970 1.010 - - 0 0 - 0.918 0.881 0.918 - - 0 - 0.00%
2008-06-10 0 1.010 0.990 1.010 - - 0 0 - 0.918 0.899 0.918 - - 0 - -2.88%
2008-06-06 0 1.040 1.010 1.040 1.040 1.040 8,000 8,320 1.0400 0.945 0.918 0.945 0.945 0.945 8,806 0.9448 2.97%
2008-06-05 0 1.010 1.020 1.030 1.010 1.020 228,000 231,080 1.0135 0.918 0.927 0.936 0.918 0.927 250,964 0.9208 -0.98%
2008-06-04 0 1.020 1.020 1.030 1.020 1.050 24,000 24,900 1.0375 0.927 0.927 0.936 0.927 0.954 26,417 0.9426 -1.92%
2008-06-03 0 1.040 1.040 1.060 1.020 1.040 130,000 135,000 1.0385 0.945 0.945 0.963 0.927 0.945 143,093 0.9434 0.00%
2008-06-02 0 1.040 1.040 1.050 1.030 1.030 80,000 82,400 1.0300 0.945 0.945 0.954 0.936 0.936 88,057 0.9358 -1.89%
2008-05-30 0 1.060 1.030 1.060 1.040 1.060 84,000 88,300 1.0512 0.963 0.936 0.963 0.945 0.963 92,460 0.9550 0.00%
2008-05-29 0 1.060 1.040 1.070 1.010 1.070 193,500 203,080 1.0495 0.963 0.945 0.972 0.918 0.972 212,989 0.9535 0.95%
2008-05-28 0 1.050 1.030 1.070 - - 0 0 - 0.954 0.936 0.972 - - 0 - 0.00%
2008-05-27 0 1.050 1.040 1.060 1.030 1.050 60,000 62,600 1.0433 0.954 0.945 0.963 0.936 0.954 66,043 0.9479 1.94%
2008-05-26 0 1.030 1.030 1.080 1.030 1.080 50,000 52,000 1.0400 0.936 0.936 0.981 0.936 0.981 55,036 0.9448 -4.63%
2008-05-23 0 1.080 1.080 1.110 1.050 1.080 140,000 150,900 1.0779 0.981 0.981 1.008 0.954 0.981 154,101 0.9792 0.00%
2008-05-22 0 1.080 1.060 1.090 - - 0 0 - 0.981 0.963 0.990 - - 0 - 0.00%
2008-05-21 0 1.080 1.070 1.080 1.080 1.080 156,000 168,480 1.0800 0.981 0.972 0.981 0.981 0.981 171,712 0.9812 0.93%
2008-05-20 0 1.070 1.060 1.090 1.060 1.080 90,000 96,460 1.0718 0.972 0.963 0.990 0.963 0.981 99,065 0.9737 -2.73%
2008-05-19 0 1.100 1.100 1.110 1.070 1.100 216,000 235,040 1.0881 0.999 0.999 1.008 0.972 0.999 237,755 0.9886 0.00%
2008-05-16 0 1.100 1.100 1.110 1.080 1.120 292,000 320,640 1.0981 0.999 0.999 1.008 0.981 1.018 321,410 0.9976 0.92%
2008-05-15 0 1.090 1.090 1.100 1.050 1.090 252,050 271,751 1.0782 0.990 0.990 0.999 0.954 0.990 277,436 0.9795 0.93%
2008-05-14 0 1.080 1.070 1.080 1.060 1.080 116,000 124,300 1.0716 0.981 0.972 0.981 0.963 0.981 127,683 0.9735 0.00%
2008-05-13 0 1.080 1.080 1.150 1.040 1.100 100,000 108,680 1.0868 0.981 0.981 1.045 0.945 0.999 110,072 0.9874 4.85%
2008-05-09 0 1.030 1.020 1.030 1.020 1.030 168,000 172,380 1.0261 0.936 0.927 0.936 0.927 0.936 184,921 0.9322 0.98%
2008-05-08 0 1.020 1.020 1.030 1.020 1.030 56,300 57,914 1.0287 0.927 0.927 0.936 0.927 0.936 61,970 0.9345 -1.92%
2008-05-07 0 1.040 1.040 1.070 1.030 1.100 225,500 241,795 1.0723 0.945 0.945 0.972 0.936 0.999 248,212 0.9741 -0.95%
2008-05-06 0 1.050 1.040 1.050 1.050 1.050 90,000 94,500 1.0500 0.954 0.945 0.954 0.954 0.954 99,065 0.9539 0.00%
2008-05-05 0 1.050 1.050 1.060 1.030 1.050 86,100 89,559 1.0402 0.954 0.954 0.963 0.936 0.954 94,772 0.9450 0.00%
2008-05-02 0 1.050 1.030 1.050 1.040 1.050 130,000 135,900 1.0454 0.954 0.936 0.954 0.945 0.954 143,093 0.9497 0.00%
2008-04-30 0 1.050 1.040 1.050 1.020 1.050 316,000 326,220 1.0323 0.954 0.945 0.954 0.927 0.954 347,827 0.9379 0.00%
2008-04-29 0 1.050 1.030 1.070 1.050 1.050 20,000 21,000 1.0500 0.954 0.936 0.972 0.954 0.954 22,014 0.9539 0.96%
2008-04-28 0 1.040 1.040 1.090 1.040 1.070 434,000 458,120 1.0556 0.945 0.945 0.990 0.945 0.972 477,712 0.9590 -1.89%
2008-04-25 0 1.060 1.050 1.060 1.050 1.080 272,000 287,980 1.0588 0.963 0.954 0.963 0.954 0.981 299,395 0.9619 -2.75%
2008-04-24 0 1.090 1.080 1.090 1.040 1.100 60,000 65,040 1.0840 0.990 0.981 0.990 0.945 0.999 66,043 0.9848 5.83%
2008-04-23 0 1.030 1.030 1.080 1.000 1.050 208,000 214,520 1.0313 0.936 0.936 0.981 0.908 0.954 228,949 0.9370 -0.96%
2008-04-22 0 1.040 1.040 1.060 - - 0 0 - 0.945 0.945 0.963 - - 0 - 0.97%
2008-04-21 0 1.030 1.010 1.060 1.030 1.120 50,000 53,300 1.0660 0.936 0.918 0.963 0.936 1.018 55,036 0.9685 -4.63%
2008-04-18 0 1.080 1.030 1.080 1.090 1.090 40,000 43,600 1.0900 0.981 0.936 0.981 0.990 0.990 44,029 0.9903 2.86%
2008-04-17 0 1.050 1.010 1.060 1.050 1.080 109,075 115,241 1.0565 0.954 0.918 0.963 0.954 0.981 120,061 0.9599 -1.87%
2008-04-16 0 1.070 1.070 1.090 1.040 1.100 130,000 140,540 1.0811 0.972 0.972 0.990 0.945 0.999 143,093 0.9822 -0.93%
2008-04-15 0 1.080 1.080 1.090 1.000 1.010 116,000 117,000 1.0086 0.981 0.981 0.990 0.908 0.918 127,683 0.9163 6.93%
2008-04-14 0 1.010 1.010 1.050 1.010 1.010 10,000 10,100 1.0100 0.918 0.918 0.954 0.918 0.918 11,007 0.9176 -2.88%
2008-04-11 0 1.040 1.030 1.080 1.000 1.150 64,000 65,820 1.0284 0.945 0.936 0.981 0.908 1.045 70,446 0.9343 -5.45%
2008-04-10 0 1.100 1.050 1.100 1.050 1.100 18,000 19,000 1.0556 0.999 0.954 0.999 0.954 0.999 19,813 0.9590 4.76%
2008-04-09 0 1.050 1.000 1.100 1.050 1.060 50,000 52,700 1.0540 0.954 0.908 0.999 0.954 0.963 55,036 0.9576 -0.94%
2008-04-08 0 1.060 1.060 1.100 1.060 1.060 26,000 27,560 1.0600 0.963 0.963 0.999 0.963 0.963 28,619 0.9630 -0.93%
2008-04-07 0 1.070 1.070 1.080 1.060 1.080 38,050 40,732 1.0705 0.972 0.972 0.981 0.963 0.981 41,882 0.9725 0.94%
2008-04-03 0 1.060 1.060 1.100 - - 0 0 - 0.963 0.963 0.999 - - 0 - 0.00%
2008-04-02 0 1.060 1.060 1.100 1.010 1.010 14,000 14,140 1.0100 0.963 0.963 0.999 0.918 0.918 15,410 0.9176 -7.83%
2008-04-01 0 1.150 1.000 1.190 - - 0 0 - 1.045 0.908 1.081 - - 0 - 0.00%
2008-03-31 0 1.150 1.000 1.400 1.090 1.150 20,000 22,140 1.1070 1.045 0.908 1.272 0.990 1.045 22,014 1.0057 4.55%
2008-03-28 0 1.100 1.020 1.100 - - 0 0 - 0.999 0.927 0.999 - - 0 - 0.00%
2008-03-27 0 1.100 1.030 1.100 1.050 1.100 12,000 12,700 1.0583 0.999 0.936 0.999 0.954 0.999 13,209 0.9615 4.76%
2008-03-26 0 1.050 0.980 1.100 - - 0 0 - 0.954 0.890 0.999 - - 0 - 0.00%
2008-03-25 0 1.050 1.000 1.050 1.050 1.050 48,000 49,000 1.0208 0.954 0.908 0.954 0.954 0.954 52,834 0.9274 2.94%
2008-03-20 0 1.020 0.930 1.020 0.920 1.020 14,000 13,100 0.9357 0.927 0.845 0.927 0.836 0.927 15,410 0.8501 4.08%
2008-03-19 0 0.980 0.980 1.050 0.940 0.980 60,000 58,200 0.9700 0.890 0.890 0.954 0.854 0.890 66,043 0.8812 5.38%
2008-03-18 0 0.930 0.910 1.000 0.930 0.950 178,000 166,740 0.9367 0.845 0.827 0.908 0.845 0.863 195,928 0.8510 -7.00%
2008-03-17 0 1.000 1.000 1.120 1.000 1.000 30,000 30,000 1.0000 0.908 0.908 1.018 0.908 0.908 33,022 0.9085 -6.54%
2008-03-14 0 1.070 1.020 1.160 - - 0 0 - 0.972 0.927 1.054 - - 0 - 0.00%
2008-03-13 0 1.070 1.070 1.140 1.070 1.090 232,000 250,300 1.0789 0.972 0.972 1.036 0.972 0.990 255,367 0.9802 -6.96%
2008-03-12 0 1.150 1.110 1.150 - - 0 0 - 1.045 1.008 1.045 - - 0 - 0.00%
2008-03-11 0 1.150 1.090 1.150 1.070 1.150 140,000 152,520 1.0894 1.045 0.990 1.045 0.972 1.045 154,101 0.9897 3.60%
2008-03-10 0 1.110 1.100 1.170 - - 0 0 - 1.008 0.999 1.063 - - 0 - 0.00%
2008-03-07 0 1.110 1.100 1.120 - - 20,000 22,200 1.1100 1.008 0.999 1.018 - - 22,014 1.0084 0.00%
2008-03-06 0 1.110 1.100 1.120 - - 0 0 - 1.008 0.999 1.018 - - 0 - 0.00%
2008-03-05 0 1.110 1.110 1.120 1.110 1.120 142,000 158,240 1.1144 1.008 1.008 1.018 1.008 1.018 156,302 1.0124 -4.31%
2008-03-04 0 1.160 1.120 1.160 1.160 1.160 98,000 113,680 1.1600 1.054 1.018 1.054 1.054 1.054 107,870 1.0539 -1.69%
2008-03-03 0 1.180 1.160 1.180 1.160 1.200 242,000 284,720 1.1765 1.072 1.054 1.072 1.054 1.090 266,374 1.0689 1.72%
2008-02-29 0 1.160 1.150 1.160 1.140 1.170 386,000 442,340 1.1460 1.054 1.045 1.054 1.036 1.063 424,877 1.0411 0.87%
2008-02-28 0 1.150 1.130 1.160 1.100 1.160 176,000 199,520 1.1336 1.045 1.027 1.054 0.999 1.054 193,726 1.0299 4.55%
2008-02-27 0 1.100 1.090 1.110 1.090 1.100 180,000 197,800 1.0989 0.999 0.990 1.008 0.990 0.999 198,129 0.9983 2.80%
2008-02-26 0 1.070 1.070 1.100 1.070 1.100 40,000 43,700 1.0925 0.972 0.972 0.999 0.972 0.999 44,029 0.9925 -0.93%
2008-02-25 0 1.080 1.070 1.080 1.060 1.100 75,025 81,145 1.0816 0.981 0.972 0.981 0.963 0.999 82,581 0.9826 -1.82%
2008-02-22 0 1.100 1.070 1.100 1.080 1.150 154,000 170,760 1.1088 0.999 0.972 0.999 0.981 1.045 169,511 1.0074 0.00%
2008-02-21 0 1.100 1.080 1.110 1.100 1.100 32,000 35,200 1.1000 0.999 0.981 1.008 0.999 0.999 35,223 0.9993 -0.90%
2008-02-20 0 1.110 1.070 1.110 1.090 1.110 72,000 79,580 1.1053 1.008 0.972 1.008 0.990 1.008 79,252 1.0041 0.91%
2008-02-19 0 1.100 1.090 1.100 1.070 1.110 260,000 284,060 1.0925 0.999 0.990 0.999 0.972 1.008 286,187 0.9926 1.85%
2008-02-18 0 1.080 1.080 1.100 1.060 1.080 50,000 53,120 1.0624 0.981 0.981 0.999 0.963 0.981 55,036 0.9652 0.00%
2008-02-15 0 1.080 1.050 1.080 1.070 1.080 64,000 68,860 1.0759 0.981 0.954 0.981 0.972 0.981 70,446 0.9775 0.00%
2008-02-14 0 1.080 1.060 1.080 1.040 1.080 6,000 6,360 1.0600 0.981 0.963 0.981 0.945 0.981 6,604 0.9630 2.86%
2008-02-13 0 1.050 1.050 1.060 1.020 1.060 342,000 358,740 1.0489 0.954 0.954 0.963 0.927 0.963 376,446 0.9530 0.96%
2008-02-12 0 1.040 1.040 1.050 1.010 1.060 420,000 438,380 1.0438 0.945 0.945 0.954 0.918 0.963 462,302 0.9483 1.96%
2008-02-11 0 1.020 1.030 1.040 1.000 1.020 78,000 79,400 1.0179 0.927 0.936 0.945 0.908 0.927 85,856 0.9248 -1.92%
2008-02-06 0 1.040 1.040 1.050 1.020 1.100 188,000 196,280 1.0440 0.945 0.945 0.954 0.927 0.999 206,935 0.9485 -3.70%
2008-02-05 0 1.080 1.080 1.110 1.030 1.100 182,000 197,040 1.0826 0.981 0.981 1.008 0.936 0.999 200,331 0.9836 -1.82%
2008-02-04 0 1.100 1.090 1.100 1.100 1.120 296,000 329,400 1.1128 0.999 0.990 0.999 0.999 1.018 325,813 1.0110 -1.79%
2008-02-01 0 1.120 1.100 1.140 1.090 1.120 90,000 99,400 1.1044 1.018 0.999 1.036 0.990 1.018 99,065 1.0034 2.75%
2008-01-31 0 1.090 1.080 1.100 1.080 1.130 554,000 611,420 1.1036 0.990 0.981 0.999 0.981 1.027 609,798 1.0027 -5.22%
2008-01-30 0 1.150 1.130 1.170 1.150 1.150 152,000 174,800 1.1500 1.045 1.027 1.063 1.045 1.045 167,309 1.0448 -2.54%
2008-01-29 0 1.180 1.140 1.180 - - 0 0 - 1.072 1.036 1.072 - - 0 - 0.00%
2008-01-28 0 1.180 1.150 1.190 1.160 1.190 614,000 718,000 1.1694 1.072 1.045 1.081 1.054 1.081 675,841 1.0624 -1.67%
2008-01-25 0 1.200 1.160 1.240 1.170 1.200 440,500 520,260 1.1811 1.090 1.054 1.127 1.063 1.090 484,867 1.0730 2.56%
2008-01-24 0 1.170 1.160 1.180 1.150 1.180 322,000 374,800 1.1640 1.063 1.054 1.072 1.045 1.072 354,431 1.0575 0.00%
2008-01-23 0 1.170 1.140 1.180 1.120 1.170 208,600 239,931 1.1502 1.063 1.036 1.072 1.018 1.063 229,610 1.0450 6.36%
2008-01-22 0 1.100 1.100 1.110 1.100 1.200 1,628,500 1,881,225 1.1552 0.999 0.999 1.008 0.999 1.090 1,792,520 1.0495 -7.56%
2008-01-21 0 1.190 1.190 1.200 1.190 1.220 536,000 647,220 1.2075 1.081 1.081 1.090 1.081 1.108 589,985 1.0970 -0.83%
2008-01-18 0 1.200 1.200 1.250 1.160 1.200 96,000 113,260 1.1798 1.090 1.090 1.136 1.054 1.090 105,669 1.0718 0.00%
2008-01-17 0 1.200 1.190 1.200 1.180 1.210 556,000 665,420 1.1968 1.090 1.081 1.090 1.072 1.099 612,000 1.0873 0.00%
2008-01-16 0 1.200 1.190 1.230 1.190 1.220 885,500 1,068,565 1.2067 1.090 1.081 1.117 1.081 1.108 974,686 1.0963 -2.44%
2008-01-15 0 1.230 1.230 1.240 1.220 1.250 1,056,000 1,300,380 1.2314 1.117 1.117 1.127 1.108 1.136 1,162,359 1.1187 0.00%
2008-01-14 0 1.230 1.230 1.250 1.220 1.240 150,000 184,460 1.2297 1.117 1.117 1.136 1.108 1.127 165,108 1.1172 -0.81%
2008-01-11 0 1.240 1.240 1.250 1.230 1.250 190,000 234,640 1.2349 1.127 1.127 1.136 1.117 1.136 209,137 1.1219 -2.36%
2008-01-10 0 1.270 1.260 1.270 1.260 1.270 186,000 234,620 1.2614 1.154 1.145 1.154 1.145 1.154 204,734 1.1460 0.79%
2008-01-09 0 1.260 1.260 1.280 1.260 1.280 101,050 128,081 1.2675 1.145 1.145 1.163 1.145 1.163 111,228 1.1515 -1.56%
2008-01-08 0 1.280 1.280 1.290 1.250 1.300 708,000 906,440 1.2803 1.163 1.163 1.172 1.136 1.181 779,309 1.1631 1.59%
2008-01-07 0 1.260 1.250 1.260 1.250 1.270 323,075 406,670 1.2587 1.145 1.136 1.145 1.136 1.154 355,615 1.1436 -0.79%
2008-01-04 0 1.270 1.250 1.270 1.240 1.270 258,100 324,141 1.2559 1.154 1.136 1.154 1.127 1.154 284,095 1.1410 3.25%
2008-01-03 0 1.230 1.220 1.230 1.220 1.240 220,000 271,600 1.2345 1.117 1.108 1.117 1.108 1.127 242,158 1.1216 -2.38%
2008-01-02 0 1.260 1.240 1.260 1.230 1.270 108,000 134,980 1.2498 1.145 1.127 1.145 1.117 1.154 118,878 1.1355 -0.79%
2007-12-31 0 1.270 1.230 1.270 1.230 1.270 210,000 260,880 1.2423 1.154 1.117 1.154 1.117 1.154 231,151 1.1286 4.10%
2007-12-28 0 1.220 1.220 1.230 1.210 1.220 234,000 284,260 1.2148 1.108 1.108 1.117 1.099 1.108 257,568 1.1036 -1.61%
2007-12-27 0 1.240 1.220 1.240 1.240 1.260 988,000 1,225,240 1.2401 1.127 1.108 1.127 1.127 1.145 1,087,510 1.1266 -2.36%
2007-12-24 0 1.270 1.260 1.270 1.230 1.280 350,000 437,300 1.2494 1.154 1.145 1.154 1.117 1.163 385,252 1.1351 7.63%
2007-12-21 0 1.180 1.190 1.210 1.180 1.270 1,822,000 2,225,640 1.2215 1.072 1.081 1.099 1.072 1.154 2,005,509 1.1098 -8.53%
2007-12-20 0 1.290 1.260 1.290 1.240 1.290 133,025 166,400 1.2509 1.172 1.145 1.172 1.127 1.172 146,423 1.1364 3.20%
2007-12-19 0 1.250 1.250 1.280 1.240 1.250 180,000 224,380 1.2466 1.136 1.136 1.163 1.127 1.136 198,129 1.1325 -0.79%
2007-12-18 0 1.260 1.240 1.260 1.210 1.300 1,478,000 1,862,980 1.2605 1.145 1.127 1.145 1.099 1.181 1,626,862 1.1451 -2.33%
2007-12-17 0 1.290 1.290 1.310 1.290 1.310 294,000 382,340 1.3005 1.172 1.172 1.190 1.172 1.190 323,611 1.1815 -3.73%
2007-12-14 0 1.340 1.340 1.360 1.340 1.360 260,000 353,200 1.3585 1.217 1.217 1.236 1.217 1.236 286,187 1.2342 -1.47%
2007-12-13 0 1.360 1.360 1.370 1.360 1.360 110,000 149,600 1.3600 1.236 1.236 1.245 1.236 1.236 121,079 1.2356 0.74%
2007-12-12 0 1.350 1.350 1.370 1.330 1.360 194,900 263,010 1.3495 1.226 1.226 1.245 1.208 1.236 214,530 1.2260 -1.46%
2007-12-11 0 1.370 1.370 1.380 1.340 1.370 152,000 207,360 1.3642 1.245 1.245 1.254 1.217 1.245 167,309 1.2394 2.24%
2007-12-10 0 1.340 1.340 1.350 1.320 1.350 396,000 528,920 1.3357 1.217 1.217 1.226 1.199 1.226 435,885 1.2134 -0.74%
2007-12-07 0 1.350 - 1.300 1.300 1.420 368,000 510,840 1.3882 1.226 - 1.181 1.181 1.290 405,064 1.2611 -4.93%
2007-12-06 0 1.420 1.420 1.430 1.400 1.420 179,382 253,967 1.4158 1.290 1.290 1.299 1.272 1.290 197,449 1.2862 -1.39%
2007-12-05 0 1.440 1.410 1.440 1.380 1.440 177,235 249,169 1.4059 1.308 1.281 1.308 1.254 1.308 195,086 1.2772 2.13%
2007-12-04 0 1.410 1.410 1.420 1.410 1.430 149,435 212,517 1.4221 1.281 1.281 1.290 1.281 1.299 164,486 1.2920 -2.76%
2007-12-03 0 1.450 1.440 1.450 1.450 1.490 284,000 417,720 1.4708 1.317 1.308 1.317 1.317 1.354 312,604 1.3363 -2.68%
2007-11-30 0 1.490 1.470 1.490 1.420 1.500 1,572,700 2,316,678 1.4731 1.354 1.335 1.354 1.290 1.363 1,731,100 1.3383 0.00%
2007-11-29 0 1.490 1.460 1.490 1.380 1.500 2,344,000 3,417,240 1.4579 1.354 1.326 1.354 1.254 1.363 2,580,084 1.3245 4.93%
2007-11-28 0 1.420 1.420 1.430 1.300 1.450 1,537,075 2,144,205 1.3950 1.290 1.290 1.299 1.181 1.317 1,691,887 1.2673 4.41%
2007-11-27 0 1.360 1.360 1.370 1.290 1.370 804,000 1,080,800 1.3443 1.236 1.236 1.245 1.172 1.245 884,978 1.2213 -0.73%
2007-11-26 0 1.370 1.350 1.370 1.230 1.380 2,259,750 3,042,803 1.3465 1.245 1.226 1.245 1.117 1.254 2,487,349 1.2233 10.48%
2007-11-23 0 1.240 1.240 1.250 1.200 1.220 360,000 433,000 1.2028 1.127 1.127 1.136 1.090 1.108 396,259 1.0927 3.33%
2007-11-22 0 1.200 1.170 1.200 1.200 1.200 258,725 310,398 1.1997 1.090 1.063 1.090 1.090 1.090 284,783 1.0899 0.00%
2007-11-21 0 1.200 1.200 1.210 1.200 1.220 186,000 226,680 1.2187 1.090 1.090 1.099 1.090 1.108 204,734 1.1072 0.00%
2007-11-20 0 1.200 1.200 1.220 1.200 1.220 90,000 107,640 1.1960 1.090 1.090 1.108 1.090 1.108 99,065 1.0866 -2.44%
2007-11-19 0 1.230 1.220 1.230 1.220 1.250 1,010,000 1,242,660 1.2304 1.117 1.108 1.117 1.108 1.136 1,111,726 1.1178 0.82%
2007-11-16 0 1.220 1.220 1.240 1.200 1.220 120,000 146,000 1.2167 1.108 1.108 1.127 1.090 1.108 132,086 1.1053 -2.40%
2007-11-15 0 1.250 1.250 1.260 1.200 1.250 78,000 97,200 1.2462 1.136 1.136 1.145 1.090 1.136 85,856 1.1321 1.63%
2007-11-14 0 1.230 1.230 1.260 1.210 1.250 114,000 141,580 1.2419 1.117 1.117 1.145 1.099 1.136 125,482 1.1283 0.00%
2007-11-13 0 1.230 1.220 1.240 1.210 1.230 210,440 255,855 1.2158 1.117 1.108 1.127 1.099 1.117 231,635 1.1046 1.65%
2007-11-12 0 1.210 1.170 1.240 1.210 1.290 732,000 909,460 1.2424 1.099 1.063 1.127 1.099 1.172 805,726 1.1287 -5.47%
2007-11-09 0 1.280 1.280 1.290 1.260 1.290 374,000 479,720 1.2827 1.163 1.163 1.172 1.145 1.172 411,669 1.1653 1.59%
2007-11-08 0 1.260 1.260 1.270 1.250 1.270 354,000 447,320 1.2636 1.145 1.145 1.154 1.136 1.154 389,654 1.1480 -1.56%
2007-11-07 0 1.280 1.280 1.300 1.280 1.320 152,000 195,740 1.2878 1.163 1.163 1.181 1.163 1.199 167,309 1.1699 0.79%
2007-11-06 0 1.270 1.270 1.280 1.250 1.290 1,460,000 1,846,660 1.2648 1.154 1.154 1.163 1.136 1.172 1,607,049 1.1491 1.60%
2007-11-05 0 1.250 1.240 1.280 1.250 1.310 320,000 409,600 1.2800 1.136 1.127 1.163 1.136 1.190 352,230 1.1629 -5.30%
2007-11-02 0 1.320 1.290 1.320 1.300 1.320 1,284,000 1,676,600 1.3058 1.199 1.172 1.199 1.181 1.199 1,413,323 1.1863 -0.75%
2007-11-01 0 1.330 1.320 1.330 1.320 1.350 878,000 1,171,420 1.3342 1.208 1.199 1.208 1.199 1.226 966,431 1.2121 -0.75%
2007-10-31 0 1.340 1.320 1.340 1.300 1.350 892,000 1,187,900 1.3317 1.217 1.199 1.217 1.181 1.226 981,841 1.2099 1.52%
2007-10-30 0 1.320 1.310 1.320 1.280 1.350 411,025 534,632 1.3007 1.199 1.190 1.199 1.163 1.226 452,423 1.1817 -0.75%
2007-10-29 0 1.330 1.320 1.340 1.310 1.340 1,678,500 2,222,500 1.3241 1.208 1.199 1.217 1.190 1.217 1,847,556 1.2029 1.53%
2007-10-26 0 1.310 1.270 1.310 1.280 1.310 726,000 943,340 1.2994 1.190 1.154 1.190 1.163 1.190 799,122 1.1805 4.80%
2007-10-25 0 1.250 1.240 1.250 1.240 1.250 639,713 795,573 1.2436 1.136 1.127 1.136 1.127 1.136 704,144 1.1298 0.00%
2007-10-24 0 1.250 1.240 1.250 1.210 1.250 1,120,600 1,384,080 1.2351 1.136 1.127 1.136 1.099 1.136 1,233,465 1.1221 3.31%
2007-10-23 0 1.210 1.210 1.220 1.200 1.230 262,000 316,660 1.2086 1.099 1.099 1.108 1.090 1.117 288,388 1.0980 0.83%
2007-10-22 0 1.200 1.170 1.210 1.160 1.200 1,054,000 1,243,260 1.1796 1.090 1.063 1.099 1.054 1.090 1,160,157 1.0716 -0.83%
2007-10-18 0 1.210 1.170 1.180 1.180 1.270 2,465,000 2,974,660 1.2068 1.099 1.063 1.072 1.072 1.154 2,713,271 1.0963 -3.97%
2007-10-17 0 1.260 1.240 1.260 1.200 1.270 578,000 710,100 1.2285 1.145 1.127 1.145 1.090 1.154 636,215 1.1161 0.00%
2007-10-16 0 1.260 1.270 1.280 1.250 1.310 2,012,000 2,536,960 1.2609 1.145 1.154 1.163 1.136 1.190 2,214,646 1.1455 -3.08%
2007-10-15 0 1.300 1.290 1.300 1.280 1.300 388,000 501,140 1.2916 1.181 1.172 1.181 1.163 1.181 427,079 1.1734 -1.52%
2007-10-12 0 1.320 1.300 1.340 1.210 1.350 1,142,000 1,450,620 1.2702 1.199 1.181 1.217 1.099 1.226 1,257,021 1.1540 6.45%
2007-10-11 0 1.240 1.240 1.250 1.220 1.240 397,025 488,720 1.2310 1.127 1.127 1.136 1.108 1.127 437,013 1.1183 -0.80%
2007-10-10 0 1.250 1.220 1.250 1.240 1.260 580,000 722,980 1.2465 1.136 1.108 1.136 1.127 1.145 638,417 1.1325 0.00%
2007-10-09 0 1.250 1.240 1.250 1.210 1.260 322,000 400,340 1.2433 1.136 1.127 1.136 1.099 1.145 354,431 1.1295 -0.79%
2007-10-08 0 1.260 1.260 1.270 1.250 1.280 743,000 935,500 1.2591 1.145 1.145 1.154 1.136 1.163 817,834 1.1439 1.61%
2007-10-05 0 1.240 1.240 1.250 1.230 1.250 348,000 431,580 1.2402 1.127 1.127 1.136 1.117 1.136 383,050 1.1267 2.48%
2007-10-04 0 1.210 1.210 1.220 1.160 1.230 586,000 710,100 1.2118 1.099 1.099 1.108 1.054 1.117 645,021 1.1009 -0.82%
2007-10-03 0 1.220 1.210 1.230 1.210 1.300 1,538,000 1,936,060 1.2588 1.108 1.099 1.117 1.099 1.181 1,692,905 1.1436 -7.58%
2007-10-02 0 1.320 1.310 1.320 1.310 1.340 442,000 581,860 1.3164 1.199 1.190 1.199 1.190 1.217 486,518 1.1960 -1.49%
2007-09-28 0 1.340 1.330 1.340 1.330 1.340 263,500 350,750 1.3311 1.217 1.208 1.217 1.208 1.217 290,039 1.2093 -0.74%
2007-09-27 0 1.350 1.320 1.360 1.320 1.350 1,105,125 1,484,640 1.3434 1.226 1.199 1.236 1.199 1.226 1,216,432 1.2205 1.50%
2007-09-25 0 1.330 1.330 1.350 1.310 1.370 1,556,000 2,084,900 1.3399 1.208 1.208 1.226 1.190 1.245 1,712,718 1.2173 0.00%
2007-09-24 0 1.330 1.320 1.330 1.310 1.360 594,000 788,660 1.3277 1.208 1.199 1.208 1.190 1.236 653,827 1.2062 0.76%
2007-09-21 0 1.320 1.320 1.330 1.310 1.340 788,000 1,041,760 1.3220 1.199 1.199 1.208 1.190 1.217 867,366 1.2011 -2.22%
2007-09-20 0 1.350 1.340 1.350 1.340 1.390 530,000 719,540 1.3576 1.226 1.217 1.226 1.217 1.263 583,381 1.2334 -1.46%
2007-09-19 0 1.370 1.360 1.370 1.360 1.390 672,400 924,140 1.3744 1.245 1.236 1.245 1.236 1.263 740,123 1.2486 -0.72%
2007-09-18 0 1.380 1.380 1.390 1.370 1.400 527,325 729,796 1.3840 1.254 1.254 1.263 1.245 1.272 580,436 1.2573 -1.43%
2007-09-17 0 1.400 1.390 1.400 1.390 1.550 1,138,000 1,617,880 1.4217 1.272 1.263 1.272 1.263 1.408 1,252,618 1.2916 -4.76%
2007-09-14 0 1.470 1.460 1.480 1.440 1.580 1,791,525 2,670,205 1.4905 1.335 1.326 1.345 1.308 1.435 1,971,965 1.3541 1.38%
2007-09-13 0 1.450 1.450 1.460 1.400 1.530 1,393,960 2,059,921 1.4777 1.317 1.317 1.326 1.272 1.390 1,534,358 1.3425 -5.23%
2007-09-12 0 1.530 1.520 1.540 1.500 1.610 1,262,525 1,949,482 1.5441 1.390 1.381 1.399 1.363 1.463 1,389,685 1.4028 -2.55%
2007-09-11 0 1.570 1.550 1.570 1.450 1.660 5,918,300 9,232,877 1.5601 1.426 1.408 1.426 1.317 1.508 6,514,383 1.4173 9.03%
2007-09-10 0 1.440 1.430 1.450 1.380 1.450 1,656,000 2,362,380 1.4266 1.308 1.299 1.317 1.254 1.317 1,822,790 1.2960 3.60%
2007-09-07 0 1.390 1.370 1.400 1.350 1.390 501,020 682,846 1.3629 1.263 1.245 1.272 1.226 1.263 551,482 1.2382 1.46%
2007-09-06 0 1.370 1.360 1.380 1.330 1.390 395,000 536,520 1.3583 1.245 1.236 1.254 1.208 1.263 434,784 1.2340 -0.72%
2007-09-05 0 1.380 1.360 1.380 1.340 1.400 406,000 557,500 1.3732 1.254 1.236 1.254 1.217 1.272 446,892 1.2475 -1.43%
2007-09-04 0 1.400 1.380 1.400 1.380 1.400 474,000 657,400 1.3869 1.272 1.254 1.272 1.254 1.272 521,741 1.2600 0.00%
2007-09-03 0 1.400 1.390 1.410 1.400 1.430 413,028 580,378 1.4052 1.272 1.263 1.281 1.272 1.299 454,628 1.2766 0.00%
2007-08-31 0 1.400 1.400 1.410 1.360 1.420 702,200 985,832 1.4039 1.272 1.272 1.281 1.236 1.290 772,925 1.2755 -0.71%
2007-08-30 0 1.410 1.410 1.420 1.390 1.460 1,298,000 1,851,860 1.4267 1.281 1.281 1.290 1.263 1.326 1,428,733 1.2962 -1.40%
2007-08-29 0 1.430 1.420 1.430 1.300 1.430 1,273,175 1,735,345 1.3630 1.299 1.290 1.299 1.181 1.299 1,401,407 1.2383 2.88%
2007-08-28 0 1.390 1.370 1.390 1.320 1.390 1,009,075 1,363,538 1.3513 1.263 1.245 1.263 1.199 1.263 1,110,708 1.2276 2.96%
2007-08-27 0 1.350 1.350 1.380 1.310 1.420 1,566,050 2,153,264 1.3750 1.226 1.226 1.254 1.190 1.290 1,723,780 1.2492 -2.88%
2007-08-24 0 1.390 1.360 1.400 1.340 1.390 1,514,625 2,067,798 1.3652 1.263 1.236 1.272 1.217 1.263 1,667,176 1.2403 0.72%
2007-08-23 0 1.380 1.370 1.380 1.350 1.390 910,665 1,248,891 1.3714 1.254 1.245 1.254 1.226 1.263 1,002,386 1.2459 3.76%
2007-08-22 0 1.330 1.320 1.340 1.300 1.350 559,000 736,200 1.3170 1.208 1.199 1.217 1.181 1.226 615,302 1.1965 3.91%
2007-08-21 0 1.280 1.280 1.300 1.280 1.390 2,155,550 2,887,891 1.3397 1.163 1.163 1.181 1.163 1.263 2,372,654 1.2172 -4.48%
2007-08-20 0 1.340 1.330 1.340 1.330 1.430 2,908,000 3,973,260 1.3663 1.217 1.208 1.217 1.208 1.299 3,200,890 1.2413 3.88%
2007-08-17 0 1.290 1.280 1.290 1.100 1.370 4,905,475 5,815,242 1.1855 1.172 1.163 1.172 0.999 1.245 5,399,548 1.0770 -5.84%
2007-08-16 0 1.370 1.370 1.380 1.320 1.510 3,666,300 5,096,699 1.3901 1.245 1.245 1.254 1.199 1.372 4,035,565 1.2629 -11.61%
2007-08-15 0 1.550 1.540 1.550 1.500 1.580 2,258,540 3,481,741 1.5416 1.408 1.399 1.408 1.363 1.435 2,486,017 1.4005 -2.52%
2007-08-14 0 1.590 1.590 1.600 1.510 1.670 6,412,235 10,324,556 1.6101 1.445 1.445 1.454 1.372 1.517 7,058,066 1.4628 6.71%
2007-08-13 0 1.490 1.500 1.510 1.480 1.550 2,688,775 4,072,596 1.5147 1.354 1.363 1.372 1.345 1.408 2,959,585 1.3761 2.76%
2007-08-10 0 1.450 1.420 1.450 1.380 1.450 880,000 1,248,140 1.4183 1.317 1.290 1.317 1.254 1.317 968,632 1.2886 -1.36%
2007-08-09 0 1.470 1.450 1.470 1.440 1.550 1,392,075 2,063,767 1.4825 1.335 1.317 1.335 1.308 1.408 1,532,283 1.3469 -2.65%
2007-08-08 0 1.510 1.510 1.520 1.440 1.520 2,224,300 3,287,332 1.4779 1.372 1.372 1.381 1.308 1.381 2,448,328 1.3427 2.03%
2007-08-07 0 1.480 1.460 1.480 1.390 1.700 11,407,551 18,099,302 1.5866 1.345 1.326 1.345 1.263 1.544 12,556,504 1.4414 -1.33%
2007-08-06 0 1.500 1.490 1.500 1.370 1.560 4,390,450 6,496,660 1.4797 1.363 1.354 1.363 1.245 1.417 4,832,650 1.3443 4.90%
2007-08-03 0 1.430 1.410 1.430 1.370 1.430 1,605,485 2,248,205 1.4003 1.299 1.281 1.299 1.245 1.299 1,767,187 1.2722 3.62%
2007-08-02 0 1.380 1.370 1.380 1.310 1.410 1,670,000 2,266,420 1.3571 1.254 1.245 1.254 1.190 1.281 1,838,200 1.2330 -1.43%
2007-08-01 0 1.400 1.400 1.410 1.340 1.450 1,711,000 2,366,540 1.3831 1.272 1.272 1.281 1.217 1.317 1,883,330 1.2566 -2.78%
2007-07-31 0 1.440 1.430 1.440 1.400 1.450 840,050 1,198,589 1.4268 1.308 1.299 1.308 1.272 1.317 924,659 1.2963 -0.69%
2007-07-30 0 1.450 1.410 1.450 1.310 1.460 2,190,075 3,023,416 1.3805 1.317 1.281 1.317 1.190 1.326 2,410,656 1.2542 6.62%
2007-07-27 0 1.360 1.360 1.370 1.360 1.420 1,358,225 1,878,402 1.3830 1.236 1.236 1.245 1.236 1.290 1,495,024 1.2564 -6.21%
2007-07-26 0 1.450 1.430 1.450 1.440 1.500 1,000,700 1,462,913 1.4619 1.317 1.299 1.317 1.308 1.363 1,101,489 1.3281 -0.68%
2007-07-25 0 1.460 1.450 1.460 1.440 1.500 1,983,500 2,911,070 1.4676 1.326 1.317 1.326 1.308 1.363 2,183,275 1.3333 -2.01%
2007-07-24 0 1.490 1.470 1.490 1.470 1.500 2,079,885 3,087,652 1.4845 1.354 1.335 1.354 1.335 1.363 2,289,368 1.3487 2.76%
2007-07-23 0 1.450 1.450 1.460 1.370 1.450 3,005,385 4,271,778 1.4214 1.317 1.317 1.326 1.245 1.317 3,308,083 1.2913 5.84%
2007-07-20 0 1.370 1.360 1.370 1.330 1.370 572,075 772,128 1.3497 1.245 1.236 1.245 1.208 1.245 629,694 1.2262 3.01%
2007-07-19 0 1.330 1.330 1.340 1.300 1.350 505,125 673,443 1.3332 1.208 1.208 1.217 1.181 1.226 556,000 1.2112 0.00%
2007-07-18 0 1.330 1.330 1.340 1.330 1.380 1,299,050 1,746,465 1.3444 1.208 1.208 1.217 1.208 1.254 1,429,889 1.2214 -2.21%
2007-07-17 0 1.360 1.340 1.360 1.350 1.390 1,301,605 1,780,197 1.3677 1.236 1.217 1.236 1.226 1.263 1,432,701 1.2425 -1.45%
2007-07-16 0 1.380 1.370 1.380 1.360 1.400 1,114,100 1,541,434 1.3836 1.254 1.245 1.254 1.236 1.272 1,226,311 1.2570 0.00%
2007-07-13 0 1.380 1.370 1.380 1.370 1.420 1,409,000 1,958,120 1.3897 1.254 1.245 1.254 1.245 1.290 1,550,913 1.2626 -0.72%
2007-07-12 0 1.390 1.390 1.400 1.380 1.400 2,090,089 2,912,157 1.3933 1.263 1.263 1.272 1.254 1.272 2,300,600 1.2658 2.21%
2007-07-11 0 1.360 1.360 1.370 1.150 1.400 2,587,450 3,491,916 1.3496 1.236 1.236 1.245 1.045 1.272 2,848,054 1.2261 -4.23%
2007-07-10 0 1.420 1.420 1.430 1.350 1.460 4,707,575 6,566,370 1.3949 1.290 1.290 1.299 1.226 1.326 5,181,715 1.2672 -2.07%
2007-07-09 0 1.450 1.430 1.450 1.370 1.600 12,792,486 18,456,987 1.4428 1.317 1.299 1.317 1.245 1.454 14,080,927 1.3108 30.63%
2007-07-06 0 1.110 1.110 1.120 1.050 1.140 1,898,750 2,088,746 1.1001 1.008 1.008 1.018 0.954 1.036 2,089,989 0.9994 6.73%
2007-07-05 0 1.040 1.030 1.040 1.000 1.050 756,607 779,798 1.0307 0.945 0.936 0.945 0.908 0.954 832,811 0.9363 4.00%
2007-07-04 0 1.000 1.000 1.010 0.980 1.010 718,000 719,580 1.0022 0.908 0.908 0.918 0.890 0.918 790,316 0.9105 2.04%
2007-07-03 0 0.980 0.980 1.000 0.980 1.000 350,000 343,440 0.9813 0.890 0.890 0.908 0.890 0.908 385,252 0.8915 0.00%
2007-06-29 0 0.980 0.970 1.000 0.970 0.990 262,032 255,572 0.9753 0.890 0.881 0.908 0.881 0.899 288,423 0.8861 -1.01%
2007-06-28 0 0.990 0.980 1.000 0.980 0.990 130,000 128,500 0.9885 0.899 0.890 0.908 0.890 0.899 143,093 0.8980 1.02%
2007-06-27 0 0.980 0.980 1.000 0.980 1.000 480,050 476,247 0.9921 0.890 0.890 0.908 0.890 0.908 528,400 0.9013 -3.92%
2007-06-26 0 1.020 1.000 1.020 1.020 1.020 60,000 61,200 1.0200 0.927 0.908 0.927 0.927 0.927 66,043 0.9267 0.00%
2007-06-25 0 1.020 1.000 1.020 1.000 1.030 589,500 600,160 1.0181 0.927 0.908 0.927 0.908 0.936 648,874 0.9249 2.00%
2007-06-22 0 1.000 1.000 1.030 0.980 1.000 443,125 442,989 0.9997 0.908 0.908 0.936 0.890 0.908 487,756 0.9082 0.00%
2007-06-21 0 1.000 1.000 1.020 1.000 1.010 620,550 625,329 1.0077 0.908 0.908 0.927 0.908 0.918 683,051 0.9155 -0.99%
2007-06-20 0 1.010 1.000 1.020 0.980 1.010 727,200 724,019 0.9956 0.918 0.908 0.927 0.890 0.918 800,443 0.9045 2.02%
2007-06-18 0 0.990 0.980 1.020 0.980 1.080 1,241,175 1,253,783 1.0102 0.899 0.890 0.927 0.890 0.981 1,366,184 0.9177 -7.48%
2007-06-15 0 1.070 1.070 1.090 1.060 1.080 1,009,225 1,076,370 1.0665 0.972 0.972 0.990 0.963 0.981 1,110,873 0.9689 -3.60%
2007-06-14 0 1.110 1.090 1.110 1.070 1.140 1,019,192 1,118,445 1.0974 1.008 0.990 1.008 0.972 1.036 1,121,844 0.9970 -2.63%
2007-06-13 0 1.140 1.140 1.160 1.040 1.160 4,789,625 5,363,199 1.1198 1.036 1.036 1.054 0.945 1.054 5,272,029 1.0173 9.62%
2007-06-12 0 1.040 1.020 1.050 1.010 1.060 486,000 494,280 1.0170 0.945 0.927 0.954 0.918 0.963 534,949 0.9240 0.00%
2007-06-11 0 1.040 1.030 1.040 0.950 1.100 1,488,050 1,522,209 1.0230 0.945 0.936 0.945 0.863 0.999 1,637,924 0.9294 9.47%
2007-06-08 0 0.950 0.920 0.950 0.910 0.950 317,375 297,298 0.9367 0.863 0.836 0.863 0.827 0.863 349,341 0.8510 1.06%
2007-06-07 0 0.940 0.940 0.960 0.940 0.940 226,000 212,440 0.9400 0.854 0.854 0.872 0.854 0.854 248,762 0.8540 -1.05%
2007-06-06 0 0.950 0.930 0.950 0.880 0.950 847,600 780,980 0.9214 0.863 0.845 0.863 0.799 0.863 932,969 0.8371 4.40%
2007-06-05 0 0.910 0.900 0.920 0.880 0.920 640,750 580,765 0.9064 0.827 0.818 0.836 0.799 0.836 705,285 0.8234 0.00%
2007-06-04 0 0.910 0.910 0.930 0.910 0.930 420,075 386,768 0.9207 0.827 0.827 0.845 0.827 0.845 462,384 0.8365 -2.15%
2007-06-01 0 0.930 0.900 0.930 0.930 0.950 465,000 435,980 0.9376 0.845 0.818 0.845 0.845 0.863 511,834 0.8518 0.00%
2007-05-31 0 0.930 0.930 0.940 0.930 0.950 340,000 321,020 0.9442 0.845 0.845 0.854 0.845 0.863 374,244 0.8578 0.00%
2007-05-30 0 0.930 0.930 0.940 0.910 0.970 568,000 533,000 0.9384 0.845 0.845 0.854 0.827 0.881 625,208 0.8525 -3.12%
2007-05-29 0 0.960 0.940 0.960 0.940 0.970 806,650 777,202 0.9635 0.872 0.854 0.872 0.854 0.881 887,895 0.8753 -1.03%
2007-05-28 0 0.970 0.970 0.980 0.920 0.970 1,126,000 1,077,460 0.9569 0.881 0.881 0.890 0.836 0.881 1,239,409 0.8693 5.43%
2007-05-25 0 0.920 0.910 0.930 0.920 0.940 410,525 381,138 0.9284 0.836 0.827 0.845 0.836 0.854 451,873 0.8435 -1.08%
2007-05-23 0 0.930 0.920 0.940 0.920 0.980 1,850,600 1,737,920 0.9391 0.845 0.836 0.854 0.836 0.890 2,036,990 0.8532 1.09%
2007-05-22 0 0.920 0.910 0.920 0.900 0.930 712,000 649,340 0.9120 0.836 0.827 0.836 0.818 0.845 783,712 0.8285 0.00%
2007-05-21 0 0.920 0.910 0.920 0.910 0.930 859,386 796,913 0.9273 0.836 0.827 0.836 0.827 0.845 945,942 0.8425 1.10%
2007-05-18 0 0.910 0.900 0.910 0.890 0.920 341,100 308,948 0.9057 0.827 0.818 0.827 0.809 0.836 375,455 0.8229 -1.09%
2007-05-17 0 0.920 0.920 0.930 0.910 0.940 608,500 562,900 0.9251 0.836 0.836 0.845 0.827 0.854 669,787 0.8404 -1.08%
2007-05-16 0 0.930 0.920 0.930 0.910 0.940 705,025 652,472 0.9255 0.845 0.836 0.845 0.827 0.854 776,034 0.8408 2.20%
2007-05-15 0 0.910 0.910 0.920 0.900 0.920 1,430,100 1,302,048 0.9105 0.827 0.827 0.836 0.818 0.836 1,574,138 0.8272 -2.15%
2007-05-14 0 0.930 0.920 0.930 0.900 0.950 2,203,143 2,039,677 0.9258 0.845 0.836 0.845 0.818 0.863 2,425,041 0.8411 0.00%
2007-05-11 0 0.930 0.920 0.930 0.830 0.940 5,870,085 5,342,819 0.9102 0.845 0.836 0.845 0.754 0.854 6,461,312 0.8269 8.14%
2007-05-10 0 0.860 0.850 0.860 0.810 0.880 5,190,850 4,387,121 0.8452 0.781 0.772 0.781 0.736 0.799 5,713,665 0.7678 10.26%
2007-05-09 0 0.780 0.760 0.780 0.770 0.780 308,000 237,180 0.7701 0.709 0.690 0.709 0.700 0.709 339,021 0.6996 1.30%
2007-05-08 0 0.770 0.760 0.780 0.760 0.790 908,625 703,639 0.7744 0.700 0.690 0.709 0.690 0.718 1,000,140 0.7035 -1.28%
2007-05-07 0 0.780 0.780 0.790 0.770 0.780 860,910 664,434 0.7718 0.709 0.709 0.718 0.700 0.709 947,620 0.7012 4.00%
2007-05-04 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2007-04-30 0 0.750 0.740 0.770 0.750 0.750 110,000 82,500 0.7500 0.681 0.672 0.700 0.681 0.681 121,079 0.6814 -1.32%
2007-04-27 0 0.760 0.750 0.760 0.720 0.770 1,500,100 1,104,208 0.7361 0.690 0.681 0.690 0.654 0.700 1,651,188 0.6687 5.56%
2007-04-26 0 0.720 0.720 0.730 0.710 0.730 1,445,050 1,038,794 0.7189 0.654 0.654 0.663 0.645 0.663 1,590,593 0.6531 0.00%
2007-04-25 0 0.720 0.710 0.720 0.720 0.730 414,665 299,279 0.7217 0.654 0.645 0.654 0.654 0.663 456,429 0.6557 -4.00%
2007-04-24 0 0.750 0.730 0.750 0.730 0.760 1,126,100 841,090 0.7469 0.681 0.663 0.681 0.663 0.690 1,239,519 0.6786 -2.60%
2007-04-23 0 0.770 0.770 0.780 0.760 0.790 500,000 383,560 0.7671 0.700 0.700 0.709 0.690 0.718 550,359 0.6969 1.32%
2007-04-20 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2007-04-18 0 0.760 0.760 0.770 0.760 0.770 311,228 237,136 0.7619 0.690 0.690 0.700 0.690 0.700 342,574 0.6922 0.00%
2007-04-17 0 0.760 0.760 0.770 0.740 0.760 352,000 267,480 0.7599 0.690 0.690 0.700 0.672 0.690 387,453 0.6904 2.70%
2007-04-16 0 0.740 0.740 0.770 0.740 0.770 449,225 340,102 0.7571 0.672 0.672 0.700 0.672 0.700 494,470 0.6878 -5.13%
2007-04-13 0 0.780 0.770 0.790 0.780 0.790 276,000 215,420 0.7805 0.709 0.700 0.718 0.709 0.718 303,798 0.7091 1.30%
2007-04-12 0 0.770 0.770 0.780 0.760 0.770 688,000 525,380 0.7636 0.700 0.700 0.709 0.690 0.700 757,294 0.6938 0.00%
2007-04-11 0 0.770 0.770 0.780 0.760 0.770 1,204,500 923,245 0.7665 0.700 0.700 0.709 0.690 0.700 1,325,816 0.6964 0.00%
2007-04-10 0 0.770 0.750 0.770 0.750 0.770 213,500 160,605 0.7522 0.700 0.681 0.700 0.681 0.700 235,003 0.6834 2.67%
2007-04-04 0 0.750 0.750 0.760 0.750 0.750 323,025 242,228 0.7499 0.681 0.681 0.690 0.681 0.681 355,560 0.6813 -1.32%
2007-04-03 0 0.760 0.750 0.760 0.740 0.760 576,400 431,520 0.7486 0.690 0.681 0.690 0.672 0.690 634,454 0.6801 1.33%
2007-04-02 0 0.750 0.750 0.760 0.750 0.760 348,000 263,500 0.7572 0.681 0.681 0.690 0.681 0.690 383,050 0.6879 -3.85%
2007-03-30 0 0.780 0.760 0.790 0.750 0.790 870,525 663,878 0.7626 0.709 0.690 0.718 0.681 0.718 958,203 0.6928 2.63%
2007-03-29 0 0.760 0.760 0.780 0.750 0.770 584,050 440,736 0.7546 0.690 0.690 0.709 0.681 0.700 642,875 0.6856 1.33%
2007-03-28 0 0.750 0.750 0.760 - - 0 0 - 0.681 0.681 0.690 - - 0 - 0.00%
2007-03-27 0 0.750 0.750 0.760 0.750 0.760 320,000 241,900 0.7559 0.681 0.681 0.690 0.681 0.690 352,230 0.6868 -1.32%
2007-03-26 0 0.760 0.760 0.770 0.760 0.760 106,000 80,560 0.7600 0.690 0.690 0.700 0.690 0.690 116,676 0.6905 0.00%
2007-03-23 0 0.760 0.760 0.770 0.750 0.770 280,000 213,100 0.7611 0.690 0.690 0.700 0.681 0.700 308,201 0.6914 0.00%
2007-03-22 0 0.760 0.740 0.760 0.740 0.770 738,920 556,472 0.7531 0.690 0.672 0.690 0.672 0.700 813,343 0.6842 -1.30%
2007-03-21 0 0.770 0.760 0.770 0.750 0.770 1,150,000 871,100 0.7575 0.700 0.690 0.700 0.681 0.700 1,265,826 0.6882 1.32%
2007-03-20 0 0.760 0.760 0.770 0.750 0.770 1,076,430 818,483 0.7604 0.690 0.690 0.700 0.681 0.700 1,184,847 0.6908 0.00%
2007-03-19 0 0.760 0.750 0.760 0.730 0.760 1,317,125 969,376 0.7360 0.690 0.681 0.690 0.663 0.690 1,449,784 0.6686 4.11%
2007-03-16 0 0.730 0.720 0.740 0.690 0.750 2,328,000 1,712,140 0.7355 0.663 0.654 0.672 0.627 0.681 2,562,473 0.6682 4.29%
2007-03-15 0 0.700 0.690 0.710 0.700 0.710 271,575 191,615 0.7056 0.636 0.627 0.645 0.636 0.645 298,928 0.6410 0.00%
2007-03-14 0 0.700 0.700 0.710 0.680 0.710 430,000 296,300 0.6891 0.636 0.636 0.645 0.618 0.645 473,309 0.6260 0.00%
2007-03-13 0 0.700 0.700 0.710 0.680 0.700 724,100 505,325 0.6979 0.636 0.636 0.645 0.618 0.636 797,030 0.6340 1.45%
2007-03-12 0 0.690 0.670 0.690 0.660 0.720 454,000 316,140 0.6963 0.627 0.609 0.627 0.600 0.654 499,726 0.6326 11.29%
2007-03-09 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2007-03-07 0 0.620 0.630 0.660 0.620 0.650 582,000 372,640 0.6403 0.563 0.572 0.600 0.563 0.591 640,618 0.5817 -3.12%
2007-03-06 0 0.640 0.620 0.650 0.630 0.640 200,000 127,000 0.6350 0.581 0.563 0.591 0.572 0.581 220,144 0.5769 1.59%
2007-03-05 0 0.630 0.620 0.630 0.620 0.670 1,054,000 667,660 0.6335 0.572 0.563 0.572 0.563 0.609 1,160,157 0.5755 -10.00%
2007-03-02 0 0.700 0.690 0.700 0.660 0.730 1,548,000 1,088,540 0.7032 0.636 0.627 0.636 0.600 0.663 1,703,912 0.6388 0.00%
2007-03-01 0 0.700 0.700 0.720 0.700 0.750 170,000 121,160 0.7127 0.636 0.636 0.654 0.636 0.681 187,122 0.6475 -7.89%
2007-02-28 0 0.760 0.680 0.760 0.680 0.760 1,202,000 858,940 0.7146 0.690 0.618 0.690 0.618 0.690 1,323,064 0.6492 1.33%
2007-02-27 0 0.750 0.750 0.760 0.740 0.810 1,897,750 1,466,488 0.7728 0.681 0.681 0.690 0.672 0.736 2,088,889 0.7020 -3.85%
2007-02-26 0 0.780 0.770 0.790 0.700 0.800 5,714,890 4,302,813 0.7529 0.709 0.700 0.718 0.636 0.727 6,290,486 0.6840 8.33%
2007-02-23 0 0.720 0.710 0.720 0.700 0.720 1,478,100 1,046,146 0.7078 0.654 0.645 0.654 0.636 0.654 1,626,972 0.6430 2.86%
2007-02-22 0 0.700 0.680 0.710 0.660 0.700 910,000 616,820 0.6778 0.636 0.618 0.645 0.600 0.636 1,001,654 0.6158 6.06%
2007-02-21 0 0.660 0.650 0.680 0.660 0.660 100,000 66,000 0.6600 0.600 0.591 0.618 0.600 0.600 110,072 0.5996 0.00%
2007-02-16 0 0.660 0.650 0.680 - - 0 0 - 0.600 0.591 0.618 - - 0 - 0.00%
2007-02-15 0 0.660 0.660 0.670 0.660 0.660 300,000 198,000 0.6600 0.600 0.600 0.609 0.600 0.600 330,216 0.5996 -1.49%
2007-02-14 0 0.670 0.660 0.680 0.670 0.670 208,000 139,360 0.6700 0.609 0.600 0.618 0.609 0.609 228,949 0.6087 1.52%
2007-02-13 0 0.660 0.660 0.670 0.660 0.680 300,000 199,600 0.6653 0.600 0.600 0.609 0.600 0.618 330,216 0.6045 0.00%
2007-02-12 0 0.660 0.660 0.680 0.660 0.660 72,000 47,520 0.6600 0.600 0.600 0.618 0.600 0.600 79,252 0.5996 0.00%
2007-02-09 0 0.660 0.660 0.670 0.660 0.660 562,000 370,920 0.6600 0.600 0.600 0.609 0.600 0.600 618,604 0.5996 0.00%
2007-02-08 0 0.660 0.660 0.680 0.650 0.660 184,300 120,289 0.6527 0.600 0.600 0.618 0.591 0.600 202,862 0.5930 0.00%
2007-02-07 0 0.660 0.650 0.680 0.660 0.660 187,845 123,904 0.6596 0.600 0.591 0.618 0.600 0.600 206,764 0.5993 -2.94%
2007-02-06 0 0.680 0.670 0.680 0.650 0.680 754,250 507,998 0.6735 0.618 0.609 0.618 0.591 0.618 830,217 0.6119 1.49%
2007-02-05 0 0.670 0.670 0.680 0.640 0.680 1,284,000 850,580 0.6624 0.609 0.609 0.618 0.581 0.618 1,413,323 0.6018 6.35%
2007-02-02 0 0.630 0.620 0.640 0.630 0.630 213,000 134,160 0.6299 0.572 0.563 0.581 0.572 0.572 234,453 0.5722 0.00%
2007-02-01 0 0.630 0.620 0.640 0.620 0.630 534,000 334,920 0.6272 0.572 0.563 0.581 0.563 0.572 587,784 0.5698 1.61%
2007-01-31 0 0.620 0.620 0.640 0.620 0.620 150,500 93,295 0.6199 0.563 0.563 0.581 0.563 0.563 165,658 0.5632 0.00%
2007-01-30 0 0.620 0.620 0.640 0.620 0.620 200,000 124,000 0.6200 0.563 0.563 0.581 0.563 0.563 220,144 0.5633 -3.12%
2007-01-29 0 0.640 0.620 0.640 - - 0 0 - 0.581 0.563 0.581 - - 0 - 0.00%
2007-01-26 0 0.640 0.630 0.640 0.630 0.640 902,000 569,280 0.6311 0.581 0.572 0.581 0.572 0.581 992,848 0.5734 -3.03%
2007-01-25 0 0.660 0.650 0.670 0.650 0.670 1,878,000 1,237,680 0.6590 0.600 0.591 0.609 0.591 0.609 2,067,150 0.5987 0.00%
2007-01-24 0 0.660 0.650 0.670 0.630 0.660 1,807,700 1,174,921 0.6500 0.600 0.591 0.609 0.572 0.600 1,989,769 0.5905 3.13%
2007-01-23 0 0.640 0.630 0.640 0.610 0.650 724,640 460,165 0.6350 0.581 0.572 0.581 0.554 0.591 797,625 0.5769 3.23%
2007-01-22 0 0.620 0.620 0.630 0.610 0.620 402,175 249,189 0.6196 0.563 0.563 0.572 0.554 0.563 442,682 0.5629 -1.59%
2007-01-19 0 0.630 0.620 0.640 0.620 0.630 304,715 190,302 0.6245 0.572 0.563 0.581 0.563 0.572 335,405 0.5674 1.61%
2007-01-18 0 0.620 0.600 0.620 0.600 0.620 92,121 56,476 0.6131 0.563 0.545 0.563 0.545 0.563 101,399 0.5570 0.00%
2007-01-17 0 0.620 0.610 0.620 0.620 0.620 60,000 37,200 0.6200 0.563 0.554 0.563 0.563 0.563 66,043 0.5633 -1.59%
2007-01-16 0 0.630 0.620 0.630 0.610 0.640 180,000 112,400 0.6244 0.572 0.563 0.572 0.554 0.581 198,129 0.5673 3.28%
2007-01-15 0 0.610 0.600 0.630 - - 0 0 - 0.554 0.545 0.572 - - 0 - 0.00%
2007-01-12 0 0.610 0.600 0.610 0.610 0.620 250,050 152,549 0.6101 0.554 0.545 0.554 0.554 0.563 275,235 0.5543 0.00%
2007-01-11 0 0.610 0.610 0.630 0.600 0.630 732,000 456,200 0.6232 0.554 0.554 0.572 0.545 0.572 805,726 0.5662 0.00%
2007-01-10 0 0.610 0.590 0.610 0.590 0.610 306,000 182,740 0.5972 0.554 0.536 0.554 0.536 0.554 336,820 0.5425 1.67%
2007-01-09 0 0.600 0.600 0.610 0.600 0.610 132,050 79,428 0.6015 0.545 0.545 0.554 0.545 0.554 145,350 0.5465 -3.23%
2007-01-08 0 0.620 0.600 0.620 0.610 0.620 52,000 31,740 0.6104 0.563 0.545 0.563 0.554 0.563 57,237 0.5545 0.00%
2007-01-05 0 0.620 0.610 0.630 0.610 0.640 682,000 427,640 0.6270 0.563 0.554 0.572 0.554 0.581 750,690 0.5697 1.64%
2007-01-04 0 0.610 0.600 0.620 0.600 0.620 1,561,640 947,951 0.6070 0.554 0.545 0.563 0.545 0.563 1,718,926 0.5515 3.39%
2007-01-03 0 0.590 0.580 0.590 0.570 0.590 438,000 252,720 0.5770 0.536 0.527 0.536 0.518 0.536 482,115 0.5242 5.36%
2007-01-02 0 0.560 0.560 0.570 0.560 0.570 242,700 137,311 0.5658 0.509 0.509 0.518 0.509 0.518 267,144 0.5140 -3.45%
2006-12-29 0 0.580 0.580 0.590 - - 0 0 - 0.527 0.527 0.536 - - 0 - 1.75%
2006-12-28 0 0.570 0.570 0.590 0.560 0.570 224,550 127,747 0.5689 0.518 0.518 0.536 0.509 0.518 247,166 0.5168 0.00%
2006-12-27 0 0.570 0.570 0.580 0.560 0.580 136,200 78,160 0.5739 0.518 0.518 0.527 0.509 0.527 149,918 0.5214 -1.72%
2006-12-22 0 0.580 0.580 0.590 0.570 0.580 445,000 257,540 0.5787 0.527 0.527 0.536 0.518 0.527 489,820 0.5258 0.00%
2006-12-21 0 0.580 0.570 0.600 0.580 0.580 50,600 29,324 0.5795 0.527 0.518 0.545 0.527 0.527 55,696 0.5265 -3.33%
2006-12-20 0 0.600 0.580 0.600 0.580 0.600 74,050 43,488 0.5873 0.545 0.527 0.545 0.527 0.545 81,508 0.5335 1.69%
2006-12-19 0 0.590 0.580 0.590 0.580 0.590 180,000 105,400 0.5856 0.536 0.527 0.536 0.527 0.536 198,129 0.5320 -3.28%
2006-12-18 0 0.610 0.610 0.620 0.570 0.610 991,000 585,950 0.5913 0.554 0.554 0.563 0.518 0.554 1,090,812 0.5372 8.93%
2006-12-15 0 0.560 0.560 0.580 0.560 0.580 1,062,550 608,246 0.5724 0.509 0.509 0.527 0.509 0.527 1,169,569 0.5201 0.00%
2006-12-14 0 0.560 0.560 0.570 0.560 0.560 78,000 43,680 0.5600 0.509 0.509 0.518 0.509 0.509 85,856 0.5088 0.00%
2006-12-13 0 0.560 0.550 0.570 - - 0 0 - 0.509 0.500 0.518 - - 0 - 0.00%
2006-12-12 0 0.560 0.560 0.570 0.560 0.560 80,000 44,800 0.5600 0.509 0.509 0.518 0.509 0.509 88,057 0.5088 1.82%
2006-12-11 0 0.550 0.550 0.580 0.550 0.550 30,000 16,500 0.5500 0.500 0.500 0.527 0.500 0.500 33,022 0.4997 -1.79%
2006-12-08 0 0.560 0.560 0.570 0.560 0.560 2,000 1,120 0.5600 0.509 0.509 0.518 0.509 0.509 2,201 0.5088 -1.75%
2006-12-07 0 0.570 0.560 0.570 0.560 0.580 267,025 151,573 0.5676 0.518 0.509 0.518 0.509 0.527 293,919 0.5157 1.79%
2006-12-06 0 0.560 0.560 0.570 0.560 0.560 133,075 74,479 0.5597 0.509 0.509 0.518 0.509 0.509 146,478 0.5085 0.00%
2006-12-05 0 0.560 0.560 0.580 0.560 0.560 72,000 40,320 0.5600 0.509 0.509 0.527 0.509 0.509 79,252 0.5088 0.00%
2006-12-04 0 0.560 0.560 0.570 0.560 0.570 290,000 163,600 0.5641 0.509 0.509 0.518 0.509 0.518 319,208 0.5125 0.00%
2006-12-01 0 0.560 0.550 0.570 0.560 0.560 112,000 62,720 0.5600 0.509 0.500 0.518 0.509 0.509 123,280 0.5088 0.00%
2006-11-30 0 0.560 0.560 0.570 0.560 0.560 90,000 50,400 0.5600 0.509 0.509 0.518 0.509 0.509 99,065 0.5088 0.00%
2006-11-29 0 0.560 0.550 0.570 - - 0 0 - 0.509 0.500 0.518 - - 0 - 0.00%
2006-11-28 0 0.560 0.560 0.570 0.560 0.570 164,000 91,860 0.5601 0.509 0.509 0.518 0.509 0.518 180,518 0.5089 -1.75%
2006-11-27 0 0.570 0.570 0.580 0.570 0.580 227,000 129,410 0.5701 0.518 0.518 0.527 0.518 0.527 249,863 0.5179 -1.72%
2006-11-24 0 0.580 0.570 0.590 0.570 0.600 699,500 406,345 0.5809 0.527 0.518 0.536 0.518 0.545 769,953 0.5278 3.57%
2006-11-23 0 0.560 0.560 0.570 0.550 0.560 111,025 62,033 0.5587 0.509 0.509 0.518 0.500 0.509 122,207 0.5076 0.00%
2006-11-22 0 0.560 0.560 0.580 0.560 0.560 32,050 17,947 0.5600 0.509 0.509 0.527 0.509 0.509 35,278 0.5087 -1.75%
2006-11-21 0 0.570 0.570 0.580 0.570 0.570 28,000 15,960 0.5700 0.518 0.518 0.527 0.518 0.518 30,820 0.5178 3.64%
2006-11-20 0 0.550 0.550 0.570 0.550 0.560 59,000 32,670 0.5537 0.500 0.500 0.518 0.500 0.509 64,942 0.5031 0.00%
2006-11-17 0 0.550 0.550 0.580 0.550 0.550 2,000 1,100 0.5500 0.500 0.500 0.527 0.500 0.500 2,201 0.4997 -3.51%
2006-11-16 0 0.570 0.570 0.580 0.570 0.570 119,025 67,793 0.5696 0.518 0.518 0.527 0.518 0.518 131,013 0.5175 1.79%
2006-11-15 0 0.560 0.560 0.580 0.560 0.560 96,000 53,760 0.5600 0.509 0.509 0.527 0.509 0.509 105,669 0.5088 0.00%
2006-11-14 0 0.560 0.560 0.570 0.560 0.560 48,000 26,880 0.5600 0.509 0.509 0.518 0.509 0.509 52,834 0.5088 -1.75%
2006-11-13 0 0.570 0.570 0.590 0.570 0.570 23,000 13,070 0.5683 0.518 0.518 0.536 0.518 0.518 25,317 0.5163 -3.39%
2006-11-10 0 0.590 0.560 0.590 - - 0 0 - 0.536 0.509 0.536 - - 0 - 0.00%
2006-11-09 0 0.590 0.560 0.590 0.560 0.590 345,050 196,767 0.5703 0.536 0.509 0.536 0.509 0.536 379,803 0.5181 3.51%
2006-11-08 0 0.570 0.570 0.590 0.570 0.570 11,025 6,264 0.5682 0.518 0.518 0.536 0.518 0.518 12,135 0.5162 -1.72%
2006-11-07 0 0.580 0.570 0.590 0.580 0.590 401,540 235,826 0.5873 0.527 0.518 0.536 0.527 0.536 441,983 0.5336 -1.69%
2006-11-06 0 0.590 0.580 0.590 0.580 0.590 254,000 148,120 0.5831 0.536 0.527 0.536 0.527 0.536 279,583 0.5298 1.72%
2006-11-03 0 0.580 0.570 0.600 0.560 0.580 424,500 241,695 0.5694 0.527 0.518 0.545 0.509 0.527 467,255 0.5173 3.57%
2006-11-02 0 0.560 0.560 0.580 0.560 0.580 107,291 60,080 0.5600 0.509 0.509 0.527 0.509 0.527 118,097 0.5087 1.82%
2006-11-01 0 0.550 0.550 0.590 0.550 0.550 140,480 77,165 0.5493 0.500 0.500 0.536 0.500 0.500 154,629 0.4990 0.00%
2006-10-31 0 0.550 0.550 0.600 - - 0 0 - 0.500 0.500 0.545 - - 0 - 0.00%
2006-10-27 0 0.550 0.550 0.590 0.550 0.570 882,000 495,400 0.5617 0.500 0.500 0.536 0.500 0.518 970,834 0.5103 -3.51%
2006-10-26 0 0.570 0.570 0.590 0.570 0.580 487,700 278,402 0.5708 0.518 0.518 0.536 0.518 0.527 536,820 0.5186 0.00%
2006-10-25 0 0.570 0.560 0.600 0.570 0.570 100,000 57,000 0.5700 0.518 0.509 0.545 0.518 0.518 110,072 0.5178 -3.39%
2006-10-24 0 0.590 0.590 0.650 0.550 0.570 196,050 108,826 0.5551 0.536 0.536 0.591 0.500 0.518 215,796 0.5043 7.27%
2006-10-23 0 0.550 0.550 0.570 0.550 0.550 2,000 1,100 0.5500 0.500 0.500 0.518 0.500 0.500 2,201 0.4997 -1.79%
2006-10-20 0 0.560 0.560 0.570 0.560 0.570 213,000 119,750 0.5622 0.509 0.509 0.518 0.509 0.518 234,453 0.5108 -1.75%
2006-10-19 0 0.570 0.560 0.580 0.570 0.570 118,000 67,260 0.5700 0.518 0.509 0.527 0.518 0.518 129,885 0.5178 0.00%
2006-10-18 0 0.570 0.560 0.580 - - 0 0 - 0.518 0.509 0.527 - - 0 - 0.00%
2006-10-17 0 0.570 0.560 0.570 - - 0 0 - 0.518 0.509 0.518 - - 0 - 0.00%
2006-10-16 0 0.570 0.550 0.580 0.550 0.570 70,000 39,860 0.5694 0.518 0.500 0.527 0.500 0.518 77,050 0.5173 1.79%
2006-10-13 0 0.560 0.560 0.580 0.560 0.570 40,464 22,951 0.5672 0.509 0.509 0.527 0.509 0.518 44,539 0.5153 0.00%
2006-10-12 0 0.560 0.560 0.580 - - 0 0 - 0.509 0.509 0.527 - - 0 - 0.00%
2006-10-11 0 0.560 0.560 0.580 0.560 0.560 50,000 28,000 0.5600 0.509 0.509 0.527 0.509 0.509 55,036 0.5088 0.00%
2006-10-10 0 0.560 0.560 0.580 0.560 0.560 137,485 76,962 0.5598 0.509 0.509 0.527 0.509 0.509 151,332 0.5086 0.00%
2006-10-09 0 0.560 0.560 0.580 - - 0 0 - 0.509 0.509 0.527 - - 0 - 0.00%
2006-10-06 0 0.560 0.560 0.580 0.560 0.570 172,000 97,980 0.5697 0.509 0.509 0.527 0.509 0.518 189,324 0.5175 -3.45%
2006-10-05 0 0.580 0.570 0.590 0.580 0.580 66,000 38,280 0.5800 0.527 0.518 0.536 0.527 0.527 72,647 0.5269 1.75%
2006-10-04 0 0.570 0.560 0.570 0.560 0.570 272,050 154,847 0.5692 0.518 0.509 0.518 0.509 0.518 299,450 0.5171 -1.72%
2006-10-03 0 0.580 0.570 0.580 - - 0 0 - 0.527 0.518 0.527 - - 0 - -3.33%
2006-09-29 0 0.600 0.570 0.600 0.570 0.600 24,050 13,767 0.5724 0.545 0.518 0.545 0.518 0.545 26,472 0.5201 3.45%
2006-09-28 0 0.580 0.570 0.600 0.580 0.580 522,050 302,787 0.5800 0.527 0.518 0.545 0.527 0.527 574,630 0.5269 0.00%
2006-09-27 0 0.580 0.570 0.600 0.580 0.580 32,000 18,560 0.5800 0.527 0.518 0.545 0.527 0.527 35,223 0.5269 3.57%
2006-09-26 0 0.560 0.560 0.580 0.560 0.580 422,025 240,573 0.5700 0.509 0.509 0.527 0.509 0.527 464,531 0.5179 -5.08%
2006-09-25 0 0.590 0.590 0.610 0.590 0.590 56,000 33,040 0.5900 0.536 0.536 0.554 0.536 0.536 61,640 0.5360 0.00%
2006-09-22 0 0.590 0.580 0.590 0.590 0.590 150,000 88,500 0.5900 0.536 0.527 0.536 0.536 0.536 165,108 0.5360 0.00%
2006-09-21 0 0.590 0.570 0.590 0.570 0.600 364,750 211,033 0.5786 0.536 0.518 0.536 0.518 0.545 401,487 0.5256 0.00%
2006-09-20 0 0.590 0.590 0.600 0.570 0.580 170,000 97,400 0.5729 0.536 0.536 0.545 0.518 0.527 187,122 0.5205 3.51%
2006-09-19 0 0.570 0.570 0.600 0.570 0.580 246,000 141,020 0.5733 0.518 0.518 0.545 0.518 0.527 270,777 0.5208 -3.39%
2006-09-18 0 0.590 0.580 0.620 0.590 0.590 50,000 29,500 0.5900 0.536 0.527 0.563 0.536 0.536 55,036 0.5360 0.00%
2006-09-15 0 0.590 0.580 0.610 0.580 0.590 104,000 60,820 0.5848 0.536 0.527 0.554 0.527 0.536 114,475 0.5313 -1.67%
2006-09-14 0 0.600 0.580 0.610 - - 0 0 - 0.545 0.527 0.554 - - 0 - 0.00%
2006-09-13 0 0.600 0.590 0.610 0.600 0.630 460,000 282,500 0.6141 0.545 0.536 0.554 0.545 0.572 506,331 0.5579 3.45%
2006-09-12 0 0.580 0.570 0.620 - - 50,000 29,000 0.5800 0.527 0.518 0.563 - - 55,036 0.5269 0.00%
2006-09-11 0 0.580 0.580 0.640 0.580 0.580 224,000 129,920 0.5800 0.527 0.527 0.581 0.527 0.527 246,561 0.5269 0.00%
2006-09-08 0 0.580 0.580 0.590 0.580 0.580 500,000 290,000 0.5800 0.527 0.527 0.536 0.527 0.527 550,359 0.5269 -1.69%
2006-09-07 0 0.590 0.580 0.610 0.580 0.590 98,000 57,320 0.5849 0.536 0.527 0.554 0.527 0.536 107,870 0.5314 0.00%
2006-09-06 0 0.590 0.590 0.630 0.580 0.580 300,000 174,000 0.5800 0.536 0.536 0.572 0.527 0.527 330,216 0.5269 0.00%
2006-09-05 0 0.590 0.580 0.630 0.590 0.590 108,000 63,720 0.5900 0.536 0.527 0.572 0.536 0.536 118,878 0.5360 0.00%
2006-09-04 0 0.590 0.590 0.610 - - 0 0 - 0.536 0.536 0.554 - - 0 - 1.72%
2006-09-01 0 0.580 0.580 0.660 - - 0 0 - 0.527 0.527 0.600 - - 0 - 0.00%
2006-08-31 0 0.580 0.570 0.620 0.580 0.580 20,000 11,600 0.5800 0.527 0.518 0.563 0.527 0.527 22,014 0.5269 0.00%
2006-08-30 0 0.580 0.580 0.640 0.580 0.580 2,000 1,160 0.5800 0.527 0.527 0.581 0.527 0.527 2,201 0.5269 0.00%
2006-08-29 0 0.580 0.580 0.600 0.580 0.580 11,025 6,354 0.5763 0.527 0.527 0.545 0.527 0.527 12,135 0.5236 1.75%
2006-08-28 0 0.570 0.570 0.600 0.570 0.570 74,000 42,180 0.5700 0.518 0.518 0.545 0.518 0.518 81,453 0.5178 -3.39%
2006-08-25 0 0.590 0.570 0.600 - - 0 0 - 0.536 0.518 0.545 - - 0 - 0.00%
2006-08-24 0 0.590 0.570 0.620 - - 0 0 - 0.536 0.518 0.563 - - 0 - 0.00%
2006-08-23 0 0.590 0.590 0.630 0.590 0.590 6,000 3,540 0.5900 0.536 0.536 0.572 0.536 0.536 6,604 0.5360 -1.67%
2006-08-22 0 0.600 0.590 0.630 0.590 0.600 50,000 29,700 0.5940 0.545 0.536 0.572 0.536 0.545 55,036 0.5396 5.26%
2006-08-21 0 0.570 0.570 0.600 0.570 0.580 234,100 135,736 0.5798 0.518 0.518 0.545 0.518 0.527 257,678 0.5268 -5.00%
2006-08-18 0 0.600 0.600 0.610 0.590 0.610 157,175 94,430 0.6008 0.545 0.545 0.554 0.536 0.554 173,005 0.5458 -3.23%
2006-08-17 0 0.620 0.600 0.620 0.600 0.620 12,000 7,240 0.6033 0.563 0.545 0.563 0.545 0.563 13,209 0.5481 1.64%
2006-08-16 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 0.554 0.545 0.554 0.554 0.554 110,072 0.5542 3.39%
2006-08-15 0 0.590 0.590 0.620 0.590 0.590 30,000 17,700 0.5900 0.536 0.536 0.563 0.536 0.536 33,022 0.5360 -1.67%
2006-08-14 0 0.600 0.590 0.630 0.600 0.600 23,100 13,794 0.5971 0.545 0.536 0.572 0.545 0.545 25,427 0.5425 -1.64%
2006-08-11 0 0.610 0.610 0.620 0.610 0.620 72,000 44,500 0.6181 0.554 0.554 0.563 0.554 0.563 79,252 0.5615 1.67%
2006-08-10 0 0.600 0.600 0.620 0.600 0.600 131,125 78,641 0.5997 0.545 0.545 0.563 0.545 0.545 144,332 0.5449 -3.23%
2006-08-09 0 0.620 0.610 0.620 0.620 0.620 74,000 45,880 0.6200 0.563 0.554 0.563 0.563 0.563 81,453 0.5633 1.64%
2006-08-08 0 0.610 0.600 0.620 - - 0 0 - 0.554 0.545 0.563 - - 0 - 0.00%
2006-08-07 0 0.610 0.600 0.620 0.610 0.610 70,000 42,700 0.6100 0.554 0.545 0.563 0.554 0.554 77,050 0.5542 3.39%
2006-08-04 0 0.590 0.590 0.620 0.590 0.610 221,500 132,610 0.5987 0.536 0.536 0.563 0.536 0.554 243,809 0.5439 -4.84%
2006-08-03 0 0.620 0.600 0.630 0.610 0.620 362,500 223,110 0.6155 0.563 0.545 0.572 0.554 0.563 399,010 0.5592 0.00%
2006-08-02 0 0.620 0.600 0.640 0.600 0.620 650,000 392,620 0.6040 0.563 0.545 0.581 0.545 0.563 715,467 0.5488 3.33%
2006-08-01 0 0.600 0.600 0.620 0.600 0.630 80,000 49,000 0.6125 0.545 0.545 0.563 0.545 0.572 88,057 0.5565 -4.76%
2006-07-31 0 0.630 0.620 0.650 0.620 0.630 323,576 203,786 0.6298 0.572 0.563 0.591 0.563 0.572 356,166 0.5722 -1.56%
2006-07-28 0 0.640 0.630 0.640 0.610 0.660 1,909,075 1,217,674 0.6378 0.581 0.572 0.581 0.554 0.600 2,101,354 0.5795 6.67%
2006-07-27 0 0.600 0.560 0.600 0.570 0.600 290,215 169,250 0.5832 0.545 0.509 0.545 0.518 0.545 319,445 0.5298 5.26%
2006-07-26 0 0.570 0.550 0.570 0.560 0.570 401,175 227,819 0.5679 0.518 0.500 0.518 0.509 0.518 441,581 0.5159 1.79%
2006-07-25 0 0.560 0.550 0.570 0.540 0.560 298,935 165,208 0.5527 0.509 0.500 0.518 0.491 0.509 329,043 0.5021 1.82%
2006-07-24 0 0.550 0.550 0.600 - - 0 0 - 0.500 0.500 0.545 - - 0 - 0.00%
2006-07-21 0 0.550 0.550 0.600 0.550 0.560 144,250 80,268 0.5565 0.500 0.500 0.545 0.500 0.509 158,779 0.5055 -5.17%
2006-07-20 0 0.580 0.580 0.600 - - 0 0 - 0.527 0.527 0.545 - - 0 - 3.57%
2006-07-19 0 0.560 0.540 0.600 0.560 0.570 49,350 27,909 0.5655 0.509 0.491 0.545 0.509 0.518 54,320 0.5138 -9.68%
2006-07-18 0 0.620 0.570 0.620 - - 0 0 - 0.563 0.518 0.563 - - 0 - 0.00%
2006-07-17 0 0.620 0.560 0.640 - - 0 0 - 0.563 0.509 0.581 - - 0 - 0.00%
2006-07-14 0 0.620 0.570 0.630 - - 0 0 - 0.563 0.518 0.572 - - 0 - 0.00%
2006-07-13 0 0.620 0.600 0.620 - - 0 0 - 0.563 0.545 0.563 - - 0 - 0.00%
2006-07-12 0 0.620 0.600 0.640 - - 0 0 - 0.563 0.545 0.581 - - 0 - 0.00%
2006-07-11 0 0.620 0.600 0.640 - - 0 0 - 0.563 0.545 0.581 - - 0 - 0.00%
2006-07-10 0 0.620 0.600 0.630 0.600 0.630 781,845 478,593 0.6121 0.563 0.545 0.572 0.545 0.572 860,591 0.5561 1.64%
2006-07-07 0 0.610 0.600 0.620 0.610 0.610 340,000 207,400 0.6100 0.554 0.545 0.563 0.554 0.554 374,244 0.5542 -1.61%
2006-07-06 0 0.620 0.610 0.630 0.620 0.620 50,000 31,000 0.6200 0.563 0.554 0.572 0.563 0.563 55,036 0.5633 -3.12%
2006-07-05 0 0.640 0.620 0.640 0.600 0.650 310,000 195,900 0.6319 0.581 0.563 0.581 0.545 0.591 341,223 0.5741 6.67%
2006-07-04 0 0.600 0.610 0.620 - - 0 0 - 0.545 0.554 0.563 - - 0 - 3.45%
2006-07-03 0 0.580 0.570 0.620 - - 0 0 - 0.527 0.518 0.563 - - 0 - 0.00%
2006-06-30 0 0.580 0.580 0.600 0.570 0.580 270,000 155,500 0.5759 0.527 0.527 0.545 0.518 0.527 297,194 0.5232 0.00%
2006-06-29 0 0.580 0.580 0.600 0.570 0.570 80,000 45,600 0.5700 0.527 0.527 0.545 0.518 0.518 88,057 0.5178 -1.69%
2006-06-28 0 0.590 0.570 0.610 - - 0 0 - 0.536 0.518 0.554 - - 0 - 0.00%
2006-06-27 0 0.590 0.570 0.590 0.590 0.590 30,000 17,700 0.5900 0.536 0.518 0.536 0.536 0.536 33,022 0.5360 0.00%
2006-06-26 0 0.590 0.570 0.600 0.560 0.590 111,525 65,413 0.5865 0.536 0.518 0.545 0.509 0.536 122,758 0.5329 0.00%
2006-06-23 0 0.590 0.570 0.680 - - 0 0 - 0.536 0.518 0.618 - - 0 - 0.00%
2006-06-22 0 0.590 0.590 0.610 0.580 0.590 115,658 67,460 0.5833 0.536 0.536 0.554 0.527 0.536 127,307 0.5299 5.36%
2006-06-21 0 0.560 0.560 0.600 0.560 0.580 60,000 34,300 0.5717 0.509 0.509 0.545 0.509 0.527 66,043 0.5194 -5.08%
2006-06-20 0 0.590 0.570 0.610 - - 0 0 - 0.536 0.518 0.554 - - 0 - 0.00%
2006-06-19 0 0.590 0.580 0.690 - - 0 0 - 0.536 0.527 0.627 - - 0 - 0.00%
2006-06-16 0 0.590 0.580 0.610 0.590 0.590 28,000 16,520 0.5900 0.536 0.527 0.554 0.536 0.536 30,820 0.5360 3.51%
2006-06-15 0 0.570 0.550 0.700 - - 0 0 - 0.518 0.500 0.636 - - 0 - 0.00%
2006-06-14 0 0.570 0.550 0.650 - - 0 0 - 0.518 0.500 0.591 - - 0 - 0.00%
2006-06-13 0 0.570 0.560 0.600 0.570 0.570 20,000 11,400 0.5700 0.518 0.509 0.545 0.518 0.518 22,014 0.5178 -1.72%
2006-06-12 0 0.580 0.570 0.620 - - 0 0 - 0.527 0.518 0.563 - - 0 - 0.00%
2006-06-09 0 0.580 0.560 0.600 - - 0 0 - 0.527 0.509 0.545 - - 0 - 0.00%
2006-06-08 0 0.580 0.570 0.590 0.580 0.600 144,000 85,160 0.5914 0.527 0.518 0.536 0.527 0.545 158,503 0.5373 -3.33%
2006-06-07 0 0.600 0.600 0.620 0.600 0.600 26,000 15,600 0.6000 0.545 0.545 0.563 0.545 0.545 28,619 0.5451 0.00%
2006-06-06 0 0.600 0.590 0.620 - - 0 0 - 0.545 0.536 0.563 - - 0 - 0.00%
2006-06-05 0 0.600 0.600 0.630 0.600 0.600 22,885 13,678 0.5977 0.545 0.545 0.572 0.545 0.545 25,190 0.5430 -1.64%
2006-06-02 0 0.610 0.600 0.610 0.590 0.610 10,000 6,060 0.6060 0.554 0.545 0.554 0.536 0.554 11,007 0.5505 0.00%
2006-06-01 0 0.610 0.580 0.710 - - 0 0 - 0.554 0.527 0.645 - - 0 - 0.00%
2006-05-30 0 0.610 0.600 0.660 - - 0 0 - 0.554 0.545 0.600 - - 0 - 0.00%
2006-05-29 0 0.610 0.590 0.660 - - 0 0 - 0.554 0.536 0.600 - - 0 - 0.00%
2006-05-26 0 0.610 0.600 0.630 0.610 0.610 26,000 15,860 0.6100 0.554 0.545 0.572 0.554 0.554 28,619 0.5542 1.67%
2006-05-25 0 0.600 0.600 0.610 0.590 0.600 240,000 143,600 0.5983 0.545 0.545 0.554 0.536 0.545 264,172 0.5436 -3.23%
2006-05-24 0 0.620 0.600 0.630 - - 0 0 - 0.563 0.545 0.572 - - 0 - 0.00%
2006-05-23 0 0.620 0.610 0.640 0.610 0.620 353,050 217,329 0.6156 0.563 0.554 0.581 0.554 0.563 388,609 0.5592 0.00%
2006-05-22 0 0.620 0.620 0.630 0.620 0.620 118,000 73,160 0.6200 0.563 0.563 0.572 0.563 0.563 129,885 0.5633 -1.59%
2006-05-19 0 0.630 0.630 0.660 0.630 0.630 72,000 45,360 0.6300 0.572 0.572 0.600 0.572 0.572 79,252 0.5724 0.00%
2006-05-18 0 0.630 0.630 0.660 0.630 0.630 43,075 27,094 0.6290 0.572 0.572 0.600 0.572 0.572 47,413 0.5714 -5.97%
2006-05-17 0 0.670 0.650 0.670 0.660 0.670 100,000 66,500 0.6650 0.609 0.591 0.609 0.600 0.609 110,072 0.6042 4.69%
2006-05-16 0 0.640 0.640 0.650 0.640 0.640 160,000 102,400 0.6400 0.581 0.581 0.591 0.581 0.581 176,115 0.5814 0.00%
2006-05-15 0 0.640 0.630 0.680 0.640 0.640 50,000 32,000 0.6400 0.581 0.572 0.618 0.581 0.581 55,036 0.5814 -3.03%
2006-05-12 0 0.660 0.640 0.670 0.640 0.660 152,000 98,820 0.6501 0.600 0.581 0.609 0.581 0.600 167,309 0.5906 0.00%
2006-05-11 0 0.660 0.660 0.670 0.660 0.660 408,000 269,280 0.6600 0.600 0.600 0.609 0.600 0.600 449,093 0.5996 -2.94%
2006-05-10 0 0.680 0.660 0.680 0.670 0.680 964,000 650,600 0.6749 0.618 0.600 0.618 0.609 0.618 1,061,093 0.6131 0.00%
2006-05-09 0 0.680 0.670 0.680 0.660 0.690 518,086 350,475 0.6765 0.618 0.609 0.618 0.600 0.627 570,267 0.6146 -1.45%
2006-05-08 0 0.690 0.670 0.690 0.670 0.710 1,925,205 1,327,535 0.6896 0.627 0.609 0.627 0.609 0.645 2,119,109 0.6265 1.47%
2006-05-04 0 0.680 0.640 0.680 0.650 0.680 440,000 289,500 0.6580 0.618 0.581 0.618 0.591 0.618 484,316 0.5977 3.03%
2006-05-03 0 0.660 0.660 0.680 0.620 0.700 905,500 596,885 0.6592 0.600 0.600 0.618 0.563 0.636 996,701 0.5989 4.76%
2006-05-02 0 0.630 0.630 0.650 - - 0 0 - 0.572 0.572 0.591 - - 0 - 1.61%
2006-04-28 0 0.620 0.620 0.640 0.620 0.630 550,000 343,020 0.6237 0.563 0.563 0.581 0.563 0.572 605,395 0.5666 0.00%
2006-04-27 0 0.620 0.620 0.630 0.620 0.640 146,000 92,580 0.6341 0.563 0.563 0.572 0.563 0.581 160,705 0.5761 0.00%
2006-04-26 0 0.620 0.610 0.620 0.590 0.620 162,500 98,620 0.6069 0.563 0.554 0.563 0.536 0.563 178,867 0.5514 1.64%
2006-04-25 0 0.610 0.600 0.630 0.610 0.640 981,000 611,550 0.6234 0.554 0.545 0.572 0.554 0.581 1,079,805 0.5664 -4.69%
2006-04-24 0 0.640 0.640 0.650 0.640 0.670 1,496,000 976,480 0.6527 0.581 0.581 0.591 0.581 0.609 1,646,675 0.5930 -7.25%
2006-04-21 0 0.690 0.680 0.690 0.690 0.710 484,175 338,542 0.6992 0.627 0.618 0.627 0.627 0.645 532,940 0.6352 -2.82%
2006-04-20 0 0.710 0.700 0.710 0.700 0.730 482,550 343,068 0.7109 0.645 0.636 0.645 0.636 0.663 531,152 0.6459 -2.74%
2006-04-19 0 0.730 0.730 0.740 0.680 0.730 2,096,000 1,505,500 0.7183 0.663 0.663 0.672 0.618 0.663 2,307,106 0.6525 7.35%
2006-04-18 0 0.680 0.680 0.700 0.680 0.700 1,073,025 742,417 0.6919 0.618 0.618 0.636 0.618 0.636 1,181,099 0.6286 -1.45%
2006-04-13 0 0.690 0.690 0.700 0.670 0.690 215,075 147,418 0.6854 0.627 0.627 0.636 0.609 0.627 236,737 0.6227 2.99%
2006-04-12 0 0.670 0.670 0.680 0.660 0.680 337,025 225,956 0.6704 0.609 0.609 0.618 0.600 0.618 370,970 0.6091 -2.90%
2006-04-11 0 0.690 0.680 0.690 0.670 0.690 226,500 153,060 0.6758 0.627 0.618 0.627 0.609 0.627 249,313 0.6139 -1.43%
2006-04-10 0 0.700 0.680 0.700 0.670 0.700 932,000 642,260 0.6891 0.636 0.618 0.636 0.609 0.636 1,025,870 0.6261 4.48%
2006-04-07 0 0.670 0.660 0.670 0.670 0.680 650,000 436,000 0.6708 0.609 0.600 0.609 0.609 0.618 715,467 0.6094 3.08%
2006-04-06 0 0.650 0.650 0.680 0.650 0.670 310,000 206,600 0.6665 0.591 0.591 0.618 0.591 0.609 341,223 0.6055 -2.99%
2006-04-04 0 0.670 0.670 0.680 0.650 0.780 852,000 602,720 0.7074 0.609 0.609 0.618 0.591 0.709 937,812 0.6427 1.52%
2006-04-03 0 0.660 0.660 0.680 0.660 0.670 416,000 276,740 0.6652 0.600 0.600 0.618 0.600 0.609 457,899 0.6044 1.54%
2006-03-31 0 0.650 0.640 0.690 0.650 0.670 1,042,000 683,140 0.6556 0.591 0.581 0.627 0.591 0.609 1,146,949 0.5956 0.00%
2006-03-30 0 0.650 0.650 0.690 0.650 0.710 890,000 596,880 0.6707 0.591 0.591 0.627 0.591 0.645 979,640 0.6093 -7.14%
2006-03-29 0 0.700 0.690 0.700 0.700 0.720 387,025 272,527 0.7042 0.636 0.627 0.636 0.636 0.654 426,006 0.6397 -2.78%
2006-03-28 0 0.720 0.710 0.720 0.680 0.720 1,600,000 1,124,000 0.7025 0.654 0.645 0.654 0.618 0.654 1,761,150 0.6382 2.86%
2006-03-27 0 0.700 0.690 0.700 0.690 0.710 2,470,325 1,727,595 0.6993 0.636 0.627 0.636 0.627 0.645 2,719,133 0.6353 4.48%
2006-03-24 0 0.670 0.650 0.670 - - 0 0 - 0.609 0.591 0.609 - - 0 - -1.47%
2006-03-23 0 0.680 0.660 0.680 0.650 0.680 1,030,000 684,920 0.6650 0.618 0.600 0.618 0.591 0.618 1,133,740 0.6041 4.62%
2006-03-22 0 0.650 0.640 0.660 0.640 0.660 1,082,000 704,500 0.6511 0.591 0.581 0.600 0.581 0.600 1,190,978 0.5915 -1.52%
2006-03-21 0 0.660 0.650 0.660 0.640 0.660 403,025 261,925 0.6499 0.600 0.591 0.600 0.581 0.600 443,617 0.5904 3.13%
2006-03-20 0 0.640 0.640 0.650 0.640 0.650 1,402,356 910,328 0.6491 0.581 0.581 0.591 0.581 0.591 1,543,599 0.5897 -1.54%
2006-03-17 0 0.650 0.630 0.650 0.620 0.650 703,000 442,670 0.6297 0.591 0.572 0.591 0.563 0.591 773,805 0.5721 4.84%
2006-03-16 0 0.620 0.610 0.620 0.610 0.630 444,275 275,360 0.6198 0.563 0.554 0.563 0.554 0.572 489,022 0.5631 1.64%
2006-03-15 0 0.610 0.610 0.630 0.610 0.630 601,550 373,859 0.6215 0.554 0.554 0.572 0.554 0.572 662,137 0.5646 -4.69%
2006-03-14 0 0.640 0.630 0.640 0.590 0.650 3,092,000 1,969,360 0.6369 0.581 0.572 0.581 0.536 0.591 3,403,422 0.5786 4.92%
2006-03-13 0 0.610 0.610 0.620 0.570 0.620 1,502,100 903,495 0.6015 0.554 0.554 0.563 0.518 0.563 1,653,389 0.5465 10.91%
2006-03-10 0 0.550 0.550 0.570 - - 0 0 - 0.500 0.500 0.518 - - 0 - 1.85%
2006-03-09 0 0.540 0.540 0.590 0.540 0.540 310,000 167,400 0.5400 0.491 0.491 0.536 0.491 0.491 341,223 0.4906 0.00%
2006-03-08 0 0.540 0.540 0.570 0.540 0.540 271,500 146,565 0.5398 0.491 0.491 0.518 0.491 0.491 298,845 0.4904 -3.57%
2006-03-07 0 0.560 0.550 0.580 0.560 0.560 50,000 28,000 0.5600 0.509 0.500 0.527 0.509 0.509 55,036 0.5088 0.00%
2006-03-06 0 0.560 0.560 0.580 0.560 0.570 160,500 90,865 0.5661 0.509 0.509 0.527 0.509 0.518 176,665 0.5143 -3.45%
2006-03-03 0 0.580 0.570 0.590 0.580 0.580 60,000 34,800 0.5800 0.527 0.518 0.536 0.527 0.527 66,043 0.5269 0.00%
2006-03-02 0 0.580 0.560 0.590 0.580 0.590 236,000 138,880 0.5885 0.527 0.509 0.536 0.527 0.536 259,770 0.5346 0.00%
2006-03-01 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.527 0.518 0.536 0.527 0.527 110,072 0.5269 1.75%
2006-02-28 0 0.570 0.570 0.580 0.550 0.600 490,000 279,500 0.5704 0.518 0.518 0.527 0.500 0.545 539,352 0.5182 -5.00%
2006-02-27 0 0.600 0.560 0.600 0.590 0.600 600,000 355,580 0.5926 0.545 0.509 0.545 0.536 0.545 660,431 0.5384 5.26%
2006-02-24 0 0.570 0.550 0.580 0.550 0.570 242,000 135,700 0.5607 0.518 0.500 0.527 0.500 0.518 266,374 0.5094 3.64%
2006-02-23 0 0.550 0.550 0.590 0.550 0.550 31,500 17,265 0.5481 0.500 0.500 0.536 0.500 0.500 34,673 0.4979 -6.78%
2006-02-22 0 0.590 0.570 0.590 0.580 0.600 1,081,230 635,297 0.5876 0.536 0.518 0.536 0.527 0.545 1,190,130 0.5338 3.51%
2006-02-21 0 0.570 0.540 0.580 0.550 0.570 188,000 107,120 0.5698 0.518 0.491 0.527 0.500 0.518 206,935 0.5177 1.79%
2006-02-20 0 0.560 0.560 0.570 0.530 0.540 225,000 120,910 0.5374 0.509 0.509 0.518 0.482 0.491 247,662 0.4882 3.70%
2006-02-17 0 0.540 0.540 0.580 - - 0 0 - 0.491 0.491 0.527 - - 0 - 0.00%
2006-02-16 0 0.540 0.530 0.560 0.540 0.540 220,000 118,800 0.5400 0.491 0.482 0.509 0.491 0.491 242,158 0.4906 -3.57%
2006-02-15 0 0.560 0.540 0.580 - - 0 0 - 0.509 0.491 0.527 - - 0 - 0.00%
2006-02-14 0 0.560 0.550 0.580 0.550 0.560 145,500 80,965 0.5565 0.509 0.500 0.527 0.500 0.509 160,155 0.5055 -3.45%
2006-02-13 0 0.580 0.560 0.580 0.580 0.580 390,000 226,200 0.5800 0.527 0.509 0.527 0.527 0.527 429,280 0.5269 -1.69%
2006-02-10 0 0.590 0.550 0.590 - - 0 0 - 0.536 0.500 0.536 - - 0 - 0.00%
2006-02-09 0 0.590 0.550 0.590 0.530 0.600 110,000 62,500 0.5682 0.536 0.500 0.536 0.482 0.545 121,079 0.5162 5.36%
2006-02-08 0 0.560 0.540 0.580 - - 0 0 - 0.509 0.491 0.527 - - 0 - 0.00%
2006-02-07 0 0.560 0.560 0.590 0.540 0.560 242,525 133,848 0.5519 0.509 0.509 0.536 0.491 0.509 266,952 0.5014 5.66%
2006-02-06 0 0.530 0.530 0.590 - - 0 0 - 0.482 0.482 0.536 - - 0 - 0.00%
2006-02-03 0 0.530 0.520 0.530 0.530 0.530 131,075 69,416 0.5296 0.482 0.472 0.482 0.482 0.482 144,277 0.4811 -3.64%
2006-02-02 0 0.550 0.550 0.560 0.540 0.560 246,715 135,778 0.5503 0.500 0.500 0.509 0.491 0.509 271,564 0.5000 -5.17%
2006-02-01 0 0.580 0.530 0.580 - - 0 0 - 0.527 0.482 0.527 - - 0 - 0.00%
2006-01-27 0 0.580 0.530 0.580 0.580 0.580 2,000 1,160 0.5800 0.527 0.482 0.527 0.527 0.527 2,201 0.5269 9.43%
2006-01-26 0 0.530 0.530 0.580 - - 0 0 - 0.482 0.482 0.527 - - 0 - 1.92%
2006-01-25 0 0.520 0.520 0.550 0.520 0.550 178,000 93,840 0.5272 0.472 0.472 0.500 0.472 0.500 195,928 0.4790 -1.89%
2006-01-24 0 0.530 0.530 0.540 0.530 0.530 10,000 5,300 0.5300 0.482 0.482 0.491 0.482 0.482 11,007 0.4815 0.00%
2006-01-23 0 0.530 0.520 0.540 - - 0 0 - 0.482 0.472 0.491 - - 0 - 0.00%
2006-01-20 0 0.530 0.520 0.540 0.530 0.530 112,000 59,360 0.5300 0.482 0.472 0.491 0.482 0.482 123,280 0.4815 0.00%
2006-01-19 0 0.530 0.520 0.540 0.520 0.530 555,000 288,760 0.5203 0.482 0.472 0.491 0.472 0.482 610,899 0.4727 1.92%
2006-01-18 0 0.520 0.520 0.540 0.520 0.530 341,900 178,150 0.5211 0.472 0.472 0.491 0.472 0.482 376,336 0.4734 -1.89%
2006-01-17 0 0.530 0.520 0.560 0.520 0.530 250,000 130,500 0.5220 0.482 0.472 0.509 0.472 0.482 275,180 0.4742 -1.85%
2006-01-16 0 0.540 0.530 0.560 - - 0 0 - 0.491 0.482 0.509 - - 0 - 0.00%
2006-01-13 0 0.540 0.530 0.560 - - 0 0 - 0.491 0.482 0.509 - - 0 - 0.00%
2006-01-12 0 0.540 0.530 0.540 0.510 0.560 170,000 91,500 0.5382 0.491 0.482 0.491 0.463 0.509 187,122 0.4890 1.89%
2006-01-11 0 0.530 0.510 0.560 0.530 0.540 302,500 161,675 0.5345 0.482 0.463 0.509 0.482 0.491 332,967 0.4856 -1.85%
2006-01-10 0 0.540 0.540 0.580 - - 0 0 - 0.491 0.491 0.527 - - 0 - 0.00%
2006-01-09 0 0.540 0.540 0.570 0.540 0.560 260,500 144,170 0.5534 0.491 0.491 0.518 0.491 0.509 286,737 0.5028 0.00%
2006-01-06 0 0.540 0.540 0.570 - - 0 0 - 0.491 0.491 0.518 - - 0 - 0.00%
2006-01-05 0 0.540 0.540 0.570 0.540 0.550 127,938 70,009 0.5472 0.491 0.491 0.518 0.491 0.500 140,824 0.4971 1.89%
2006-01-04 0 0.530 0.530 0.570 0.530 0.540 220,000 117,100 0.5323 0.482 0.482 0.518 0.482 0.491 242,158 0.4836 0.00%
2006-01-03 0 0.530 0.530 0.550 0.530 0.530 60,000 31,800 0.5300 0.482 0.482 0.500 0.482 0.482 66,043 0.4815 0.00%
2005-12-30 0 0.530 0.530 0.550 0.530 0.530 85,075 45,058 0.5296 0.482 0.482 0.500 0.482 0.482 93,644 0.4812 -3.64%
2005-12-29 0 0.550 0.530 0.550 0.550 0.550 100,000 55,000 0.5500 0.500 0.482 0.500 0.500 0.500 110,072 0.4997 1.85%
2005-12-28 0 0.540 0.520 0.590 - - 0 0 - 0.491 0.472 0.536 - - 0 - 0.00%
2005-12-23 0 0.540 0.540 0.560 - - 0 0 - 0.491 0.491 0.509 - - 0 - 1.89%
2005-12-22 0 0.530 0.530 0.580 0.530 0.530 42,050 22,285 0.5300 0.482 0.482 0.527 0.482 0.482 46,285 0.4815 0.00%
2005-12-21 0 0.530 0.530 0.570 0.530 0.540 170,000 90,800 0.5341 0.482 0.482 0.518 0.482 0.491 187,122 0.4852 -5.36%
2005-12-20 0 0.560 0.540 0.570 - - 0 0 - 0.509 0.491 0.518 - - 0 - 0.00%
2005-12-19 0 0.560 0.550 0.570 - - 0 0 - 0.509 0.500 0.518 - - 0 - 0.00%
2005-12-16 0 0.560 0.550 0.580 0.550 0.570 382,000 212,240 0.5556 0.509 0.500 0.527 0.500 0.518 420,475 0.5048 -3.45%
2005-12-15 0 0.580 0.560 0.580 0.590 0.590 40,000 23,600 0.5900 0.527 0.509 0.527 0.536 0.536 44,029 0.5360 3.57%
2005-12-14 0 0.560 0.530 0.600 - - 0 0 - 0.509 0.482 0.545 - - 0 - 0.00%
2005-12-13 0 0.560 0.550 0.570 0.560 0.560 44,100 24,692 0.5599 0.509 0.500 0.518 0.509 0.509 48,542 0.5087 -3.45%
2005-12-12 0 0.580 0.560 0.580 0.550 0.600 250,410 145,969 0.5829 0.527 0.509 0.527 0.500 0.545 275,631 0.5296 3.57%
2005-12-09 0 0.560 0.530 0.570 0.510 0.560 90,000 48,400 0.5378 0.509 0.482 0.518 0.463 0.509 99,065 0.4886 9.80%
2005-12-08 0 0.510 0.510 0.570 - - 40,000 20,800 0.5200 0.463 0.463 0.518 - - 44,029 0.4724 0.00%
2005-12-07 0 0.510 0.510 0.610 0.510 0.520 54,255 27,962 0.5154 0.463 0.463 0.554 0.463 0.472 59,719 0.4682 0.00%
2005-12-06 0 0.510 0.510 0.580 - - 0 0 - 0.463 0.463 0.527 - - 0 - 0.00%
2005-12-05 0 0.510 0.500 0.570 - - 0 0 - 0.463 0.454 0.518 - - 0 - 0.00%
2005-12-02 0 0.510 0.510 0.550 0.500 0.530 160,500 83,735 0.5217 0.463 0.463 0.500 0.454 0.482 176,665 0.4740 0.00%
2005-12-01 0 0.510 0.510 0.600 - - 0 0 - 0.463 0.463 0.545 - - 0 - 0.00%
2005-11-30 0 0.510 0.510 0.560 0.510 0.560 4,000 2,140 0.5350 0.463 0.463 0.509 0.463 0.509 4,403 0.4860 0.00%
2005-11-29 0 0.510 0.510 0.570 - - 0 0 - 0.463 0.463 0.518 - - 0 - 2.00%
2005-11-28 0 0.500 0.500 0.580 0.495 0.495 22,050 10,914 0.4950 0.454 0.454 0.527 0.450 0.450 24,271 0.4497 -3.85%
2005-11-25 0 0.520 0.490 0.570 - - 0 0 - 0.472 0.445 0.518 - - 0 - 0.00%
2005-11-24 0 0.520 0.510 0.570 - - 0 0 - 0.472 0.463 0.518 - - 0 - 0.00%
2005-11-23 0 0.520 0.520 0.570 - - 0 0 - 0.472 0.472 0.518 - - 0 - 4.00%
2005-11-22 0 0.500 0.500 0.630 0.500 0.500 10,000 5,000 0.5000 0.454 0.454 0.572 0.454 0.454 11,007 0.4542 -3.85%
2005-11-21 0 0.520 0.500 0.570 - - 0 0 - 0.472 0.454 0.518 - - 0 - 0.00%
2005-11-18 0 0.520 0.510 0.550 0.520 0.520 128,000 66,560 0.5200 0.472 0.463 0.500 0.472 0.472 140,892 0.4724 0.00%
2005-11-17 0 0.520 0.500 - - - 0 0 - 0.472 0.454 - - - 0 - 0.00%
2005-11-16 0 0.520 0.510 0.560 - - 0 0 - 0.472 0.463 0.509 - - 0 - 0.00%
2005-11-15 0 0.520 0.510 0.600 0.520 0.520 50,000 26,000 0.5200 0.472 0.463 0.545 0.472 0.472 55,036 0.4724 -5.45%
2005-11-14 0 0.550 0.510 0.550 - - 0 0 - 0.500 0.463 0.500 - - 0 - 0.00%
2005-11-11 0 0.550 0.530 0.550 0.550 0.550 68,000 37,400 0.5500 0.500 0.482 0.500 0.500 0.500 74,849 0.4997 0.00%
2005-11-10 0 0.550 0.530 0.560 0.530 0.550 529,075 288,418 0.5451 0.500 0.482 0.509 0.482 0.500 582,363 0.4953 12.24%
2005-11-09 0 0.490 0.490 0.540 - - 0 0 - 0.445 0.445 0.491 - - 0 - 0.00%
2005-11-08 0 0.490 0.490 0.560 0.490 0.495 112,000 55,430 0.4949 0.445 0.445 0.509 0.445 0.450 123,280 0.4496 -1.01%
2005-11-07 0 0.495 0.495 0.600 0.490 0.490 46,305 22,677 0.4897 0.450 0.450 0.545 0.445 0.445 50,969 0.4449 -4.81%
2005-11-04 0 0.520 0.500 0.530 0.520 0.520 90,000 46,800 0.5200 0.472 0.454 0.482 0.472 0.472 99,065 0.4724 -3.70%
2005-11-03 0 0.540 0.500 0.550 0.540 0.540 200,000 108,000 0.5400 0.491 0.454 0.500 0.491 0.491 220,144 0.4906 0.00%
2005-11-02 0 0.540 0.520 0.540 - - 0 0 - 0.491 0.472 0.491 - - 0 - 0.00%
2005-11-01 0 0.540 0.500 0.550 0.540 0.550 218,000 119,720 0.5492 0.491 0.454 0.500 0.491 0.500 239,957 0.4989 1.89%
2005-10-31 0 0.530 0.500 0.690 0.530 0.530 200,000 106,000 0.5300 0.482 0.454 0.627 0.482 0.482 220,144 0.4815 -3.64%
2005-10-28 0 0.550 0.495 0.550 0.490 0.570 32,000 15,840 0.4950 0.500 0.450 0.500 0.445 0.518 35,223 0.4497 -1.79%
2005-10-27 0 0.560 0.560 0.600 0.500 0.500 11,025 5,472 0.4963 0.509 0.509 0.545 0.454 0.454 12,135 0.4509 7.69%
2005-10-26 0 0.520 0.500 0.540 0.520 0.530 100,000 52,500 0.5250 0.472 0.454 0.491 0.472 0.482 110,072 0.4770 -1.89%
2005-10-25 0 0.530 0.530 0.600 0.530 0.530 300,000 159,000 0.5300 0.482 0.482 0.545 0.482 0.482 330,216 0.4815 0.00%
2005-10-24 0 0.530 0.520 0.650 0.530 0.530 100,000 53,000 0.5300 0.482 0.472 0.591 0.482 0.482 110,072 0.4815 0.00%
2005-10-21 0 0.530 0.530 0.660 0.520 0.520 108,000 56,160 0.5200 0.482 0.482 0.600 0.472 0.472 118,878 0.4724 -1.85%
2005-10-20 0 0.540 0.540 0.630 - - 0 0 - 0.491 0.491 0.572 - - 0 - 0.00%
2005-10-19 0 0.540 0.530 0.580 0.540 0.560 140,000 76,800 0.5486 0.491 0.482 0.527 0.491 0.509 154,101 0.4984 -11.48%
2005-10-18 0 0.610 0.560 0.610 0.610 0.610 2,000 1,220 0.6100 0.554 0.509 0.554 0.554 0.554 2,201 0.5542 5.17%
2005-10-17 0 0.580 0.580 0.620 0.560 0.570 140,000 79,100 0.5650 0.527 0.527 0.563 0.509 0.518 154,101 0.5133 0.00%
2005-10-14 0 0.580 0.570 0.630 0.580 0.580 140,000 81,200 0.5800 0.527 0.518 0.572 0.527 0.527 154,101 0.5269 -6.45%
2005-10-13 0 0.620 0.580 0.630 - - 0 0 - 0.563 0.527 0.572 - - 0 - 0.00%
2005-10-12 0 0.620 0.620 0.630 0.590 0.590 100,000 59,000 0.5900 0.563 0.563 0.572 0.536 0.536 110,072 0.5360 1.64%
2005-10-10 0 0.610 0.590 0.650 0.610 0.610 100,000 61,000 0.6100 0.554 0.536 0.591 0.554 0.554 110,072 0.5542 -6.15%
2005-10-07 0 0.650 0.590 0.650 - - 0 0 - 0.591 0.536 0.591 - - 0 - -1.52%
2005-10-06 0 0.660 0.660 0.680 0.590 0.600 130,050 76,948 0.5917 0.600 0.600 0.618 0.536 0.545 143,148 0.5375 8.20%
2005-10-05 0 0.610 0.610 0.640 0.610 0.610 40,000 24,400 0.6100 0.554 0.554 0.581 0.554 0.554 44,029 0.5542 0.00%
2005-10-04 0 0.610 0.610 0.640 0.610 0.650 87,175 53,542 0.6142 0.554 0.554 0.581 0.554 0.591 95,955 0.5580 -3.17%
2005-10-03 0 0.630 0.600 0.650 - - 0 0 - 0.572 0.545 0.591 - - 0 - 0.00%
2005-09-30 0 0.630 0.630 0.640 0.600 0.620 50,000 30,040 0.6008 0.572 0.572 0.581 0.545 0.563 55,036 0.5458 1.61%
2005-09-29 0 0.620 0.610 0.640 - - 0 0 - 0.563 0.554 0.581 - - 0 - 0.00%
2005-09-28 0 0.620 0.610 0.630 - - 0 0 - 0.563 0.554 0.572 - - 0 - 0.00%
2005-09-27 0 0.620 0.600 0.620 0.620 0.620 310,000 192,200 0.6200 0.563 0.545 0.563 0.563 0.563 341,223 0.5633 3.33%
2005-09-26 0 0.600 0.600 0.620 0.590 0.630 766,000 470,640 0.6144 0.545 0.545 0.563 0.536 0.572 843,150 0.5582 0.00%
2005-09-23 0 0.600 0.590 0.620 0.600 0.610 900,125 541,094 0.6011 0.545 0.536 0.563 0.545 0.554 990,784 0.5461 -3.23%
2005-09-22 0 0.620 0.610 0.630 0.600 0.620 570,000 349,140 0.6125 0.563 0.554 0.572 0.545 0.563 627,410 0.5565 -1.59%
2005-09-21 0 0.630 0.630 0.650 0.630 0.630 141,450 89,070 0.6297 0.572 0.572 0.591 0.572 0.572 155,697 0.5721 0.00%
2005-09-20 0 0.630 0.630 0.650 0.620 0.630 669,000 419,870 0.6276 0.572 0.572 0.591 0.563 0.572 736,381 0.5702 -1.56%
2005-09-16 0 0.640 0.630 0.670 0.640 0.650 386,000 247,900 0.6422 0.581 0.572 0.609 0.581 0.591 424,877 0.5835 -1.54%
2005-09-15 0 0.650 0.650 0.660 0.650 0.650 170,000 110,500 0.6500 0.591 0.591 0.600 0.591 0.591 187,122 0.5905 -1.52%
2005-09-14 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.600 0.591 0.600 0.600 0.600 110,072 0.5996 0.00%
2005-09-13 0 0.660 0.660 0.670 0.660 0.660 400,000 264,000 0.6600 0.600 0.600 0.609 0.600 0.600 440,287 0.5996 -2.94%
2005-09-12 0 0.680 0.660 0.680 0.670 0.680 466,000 313,640 0.6730 0.618 0.600 0.618 0.609 0.618 512,935 0.6115 0.00%
2005-09-09 0 0.680 0.680 0.690 0.670 0.700 500,000 341,620 0.6832 0.618 0.618 0.627 0.609 0.636 550,359 0.6207 -1.45%
2005-09-08 0 0.690 0.650 0.690 0.660 0.690 126,050 83,271 0.6606 0.627 0.591 0.627 0.600 0.627 138,746 0.6002 2.99%
2005-09-07 0 0.670 0.660 0.680 - - 0 0 - 0.609 0.600 0.618 - - 0 - 0.00%
2005-09-06 0 0.670 0.660 0.680 0.670 0.670 51,025 34,146 0.6692 0.609 0.600 0.618 0.609 0.609 56,164 0.6080 0.00%
2005-09-05 0 0.670 0.670 0.680 0.670 0.670 20,000 13,400 0.6700 0.609 0.609 0.618 0.609 0.609 22,014 0.6087 0.00%
2005-09-02 0 0.670 0.660 0.680 0.670 0.670 127,000 85,040 0.6696 0.609 0.600 0.618 0.609 0.609 139,791 0.6083 0.00%
2005-09-01 0 0.670 0.660 0.670 0.670 0.670 320,000 214,400 0.6700 0.609 0.600 0.609 0.609 0.609 352,230 0.6087 1.52%
2005-08-31 0 0.660 0.650 0.670 0.650 0.660 276,000 180,960 0.6557 0.600 0.591 0.609 0.591 0.600 303,798 0.5957 0.00%
2005-08-30 0 0.660 0.660 0.670 0.640 0.660 1,266,000 816,840 0.6452 0.600 0.600 0.609 0.581 0.600 1,393,510 0.5862 1.54%
2005-08-29 0 0.650 0.650 0.660 0.640 0.650 480,000 307,700 0.6410 0.591 0.591 0.600 0.581 0.591 528,345 0.5824 -1.52%
2005-08-26 0 0.660 0.660 0.670 0.650 0.670 772,000 508,320 0.6584 0.600 0.600 0.609 0.591 0.609 849,755 0.5982 1.54%
2005-08-25 0 0.650 0.650 0.670 0.650 0.650 150,000 97,500 0.6500 0.591 0.591 0.609 0.591 0.591 165,108 0.5905 -2.99%
2005-08-24 0 0.670 0.660 0.670 - - 0 0 - 0.609 0.600 0.609 - - 0 - 0.00%
2005-08-23 0 0.670 0.670 0.690 0.670 0.690 585,900 396,677 0.6770 0.609 0.609 0.627 0.609 0.627 644,911 0.6151 -4.29%
2005-08-22 0 0.700 0.670 0.700 0.660 0.700 462,000 315,020 0.6819 0.636 0.609 0.636 0.600 0.636 508,532 0.6195 7.69%
2005-08-19 0 0.650 0.650 0.680 0.640 0.650 102,205 66,403 0.6497 0.591 0.591 0.618 0.581 0.591 112,499 0.5903 -4.41%
2005-08-18 0 0.680 0.680 0.690 0.650 0.680 542,200 364,786 0.6728 0.618 0.618 0.627 0.591 0.618 596,810 0.6112 0.00%
2005-08-17 0 0.680 0.680 0.690 0.680 0.680 130,000 88,400 0.6800 0.618 0.618 0.627 0.618 0.618 143,093 0.6178 -2.86%
2005-08-16 0 0.700 0.690 0.710 0.690 0.700 248,251 172,925 0.6966 0.636 0.627 0.645 0.627 0.636 273,254 0.6328 -1.41%
2005-08-15 0 0.710 0.700 0.720 0.700 0.710 322,000 226,700 0.7040 0.645 0.636 0.654 0.636 0.645 354,431 0.6396 1.43%
2005-08-12 0 0.700 0.680 0.700 - - 1,500 960 0.6400 0.636 0.618 0.636 - - 1,651 0.5814 0.00%
2005-08-11 0 0.700 0.700 0.710 0.690 0.710 626,000 432,940 0.6916 0.636 0.636 0.645 0.627 0.645 689,050 0.6283 -1.41%
2005-08-10 0 0.710 0.700 0.720 0.700 0.720 430,000 301,840 0.7020 0.645 0.636 0.654 0.636 0.654 473,309 0.6377 1.43%
2005-08-09 0 0.700 0.700 0.710 0.700 0.710 687,075 483,410 0.7036 0.636 0.636 0.645 0.636 0.645 756,276 0.6392 -2.78%
2005-08-08 0 0.720 0.710 0.720 0.720 0.720 80,000 57,600 0.7200 0.654 0.645 0.654 0.654 0.654 88,057 0.6541 0.00%
2005-08-05 0 0.720 0.710 0.720 0.710 0.730 128,050 92,114 0.7194 0.654 0.645 0.654 0.645 0.663 140,947 0.6535 0.00%
2005-08-04 0 0.720 0.710 0.730 0.710 0.730 1,023,568 736,904 0.7199 0.654 0.645 0.663 0.645 0.663 1,126,660 0.6541 0.00%
2005-08-03 0 0.720 0.720 0.730 0.710 0.730 2,095,765 1,497,826 0.7147 0.654 0.654 0.663 0.645 0.663 2,306,848 0.6493 2.86%
2005-08-02 0 0.700 0.700 0.730 0.680 0.720 439,500 309,955 0.7052 0.636 0.636 0.663 0.618 0.654 483,766 0.6407 0.00%
2005-08-01 0 0.700 0.690 0.710 0.690 0.700 462,000 322,100 0.6972 0.636 0.627 0.645 0.627 0.636 508,532 0.6334 1.45%
2005-07-29 0 0.690 0.680 0.690 0.670 0.690 315,075 214,219 0.6799 0.627 0.618 0.627 0.609 0.627 346,809 0.6177 1.47%
2005-07-28 0 0.680 0.670 0.680 0.680 0.680 200,000 136,000 0.6800 0.618 0.609 0.618 0.618 0.618 220,144 0.6178 1.49%
2005-07-27 0 0.670 0.670 0.680 0.670 0.670 148,000 99,160 0.6700 0.609 0.609 0.618 0.609 0.609 162,906 0.6087 0.00%
2005-07-26 0 0.670 0.670 0.680 0.670 0.680 216,000 145,720 0.6746 0.609 0.609 0.618 0.609 0.618 237,755 0.6129 -1.47%
2005-07-25 0 0.680 0.680 0.700 0.670 0.690 679,025 463,596 0.6827 0.618 0.618 0.636 0.609 0.627 747,415 0.6203 0.00%
2005-07-22 0 0.680 0.670 0.680 0.670 0.690 941,200 635,216 0.6749 0.618 0.609 0.618 0.609 0.627 1,035,996 0.6131 -1.45%
2005-07-21 0 0.690 0.680 0.700 0.680 0.690 292,000 201,260 0.6892 0.627 0.618 0.636 0.618 0.627 321,410 0.6262 0.00%
2005-07-20 0 0.690 0.680 0.690 0.690 0.700 431,200 299,880 0.6955 0.627 0.618 0.627 0.627 0.636 474,630 0.6318 -1.43%
2005-07-19 0 0.700 0.680 0.700 0.680 0.700 370,000 256,840 0.6942 0.636 0.618 0.636 0.618 0.636 407,266 0.6306 2.94%
2005-07-18 0 0.680 0.680 0.690 0.660 0.690 668,075 450,347 0.6741 0.618 0.618 0.627 0.600 0.627 735,363 0.6124 1.49%
2005-07-15 0 0.670 0.660 0.680 0.660 0.670 850,000 569,200 0.6696 0.609 0.600 0.618 0.600 0.609 935,611 0.6084 -2.90%
2005-07-14 0 0.690 0.690 0.700 0.670 0.700 520,500 359,015 0.6898 0.627 0.627 0.636 0.609 0.636 572,924 0.6266 2.99%
2005-07-13 0 0.670 0.670 0.690 0.660 0.670 215,375 144,239 0.6697 0.609 0.609 0.627 0.600 0.609 237,067 0.6084 -1.47%
2005-07-12 0 0.680 0.680 0.690 0.670 0.680 340,000 230,100 0.6768 0.618 0.618 0.627 0.609 0.618 374,244 0.6148 -1.45%
2005-07-11 0 0.690 0.670 0.690 0.680 0.690 366,000 250,140 0.6834 0.627 0.609 0.627 0.618 0.627 402,863 0.6209 4.55%
2005-07-08 0 0.660 0.660 0.670 0.660 0.670 254,000 169,140 0.6659 0.600 0.600 0.609 0.600 0.609 279,583 0.6050 -1.49%
2005-07-07 0 0.670 0.670 0.680 0.670 0.700 854,000 576,200 0.6747 0.609 0.609 0.618 0.609 0.636 940,014 0.6130 -4.29%
2005-07-06 0 0.700 0.700 0.710 0.690 0.710 520,000 363,760 0.6995 0.636 0.636 0.645 0.627 0.645 572,374 0.6355 0.00%
2005-07-05 0 0.700 0.700 0.710 0.690 0.720 791,575 559,535 0.7069 0.636 0.636 0.645 0.627 0.654 871,301 0.6422 -4.11%
2005-07-04 0 0.730 0.720 0.730 0.690 0.740 2,509,025 1,801,417 0.7180 0.663 0.654 0.663 0.627 0.672 2,761,731 0.6523 8.96%
2005-06-30 0 0.670 0.660 0.680 0.670 0.690 660,000 448,000 0.6788 0.609 0.600 0.618 0.609 0.627 726,474 0.6167 -1.47%
2005-06-29 0 0.680 0.670 0.690 0.680 0.700 606,100 417,364 0.6886 0.618 0.609 0.627 0.618 0.636 667,146 0.6256 0.00%
2005-06-28 0 0.680 0.670 0.690 0.670 0.700 1,335,125 916,960 0.6868 0.618 0.609 0.627 0.609 0.636 1,469,597 0.6240 0.00%
2005-06-27 0 0.680 0.670 0.690 0.660 0.690 2,648,675 1,788,798 0.6754 0.618 0.609 0.627 0.600 0.627 2,915,446 0.6136 -2.86%
2005-06-24 0 0.700 0.690 0.700 0.650 0.710 5,634,250 3,891,946 0.6908 0.636 0.627 0.636 0.591 0.645 6,201,724 0.6276 9.38%
2005-06-23 0 0.640 0.630 0.650 0.620 0.650 3,162,000 2,004,180 0.6338 0.581 0.572 0.591 0.563 0.591 3,480,472 0.5758 10.34%
2005-06-22 0 0.580 0.580 0.600 0.580 0.580 42,000 24,360 0.5800 0.527 0.527 0.545 0.527 0.527 46,230 0.5269 0.00%
2005-06-21 0 0.580 0.570 0.600 0.580 0.580 100,000 58,000 0.5800 0.527 0.518 0.545 0.527 0.527 110,072 0.5269 0.00%
2005-06-20 0 0.580 0.580 0.600 0.560 0.580 231,275 132,189 0.5716 0.527 0.527 0.545 0.509 0.527 254,569 0.5193 -1.69%
2005-06-17 0 0.590 0.570 0.600 0.580 0.590 210,000 123,300 0.5871 0.536 0.518 0.545 0.527 0.536 231,151 0.5334 3.51%
2005-06-16 0 0.570 0.570 0.590 0.570 0.570 220,000 125,400 0.5700 0.518 0.518 0.536 0.518 0.518 242,158 0.5178 -1.72%
2005-06-15 0 0.580 0.570 0.600 0.580 0.580 190,000 110,200 0.5800 0.527 0.518 0.545 0.527 0.527 209,137 0.5269 -3.33%
2005-06-14 0 0.600 0.600 0.610 0.590 0.590 279,724 164,985 0.5898 0.545 0.545 0.554 0.536 0.536 307,897 0.5358 0.00%
2005-06-13 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 0.545 0.536 0.554 0.545 0.545 110,072 0.5451 -1.64%
2005-06-10 0 0.610 0.600 0.610 0.610 0.610 11,050 6,688 0.6052 0.554 0.545 0.554 0.554 0.554 12,163 0.5499 0.00%
2005-06-09 0 0.610 0.590 0.610 0.590 0.610 260,500 158,175 0.6072 0.554 0.536 0.554 0.536 0.554 286,737 0.5516 0.00%
2005-06-08 0 0.610 0.610 0.620 0.580 0.600 35,435 21,109 0.5957 0.554 0.554 0.563 0.527 0.545 39,004 0.5412 1.67%
2005-06-07 0 0.600 0.600 0.620 0.600 0.600 116,000 69,600 0.6000 0.545 0.545 0.563 0.545 0.545 127,683 0.5451 0.00%
2005-06-06 0 0.600 0.590 0.620 - - 10,000 5,900 0.5900 0.545 0.536 0.563 - - 11,007 0.5360 0.00%
2005-06-03 0 0.600 0.600 0.610 0.590 0.590 30,000 17,700 0.5900 0.545 0.545 0.554 0.536 0.536 33,022 0.5360 1.69%
2005-06-02 0 0.590 0.590 0.620 0.590 0.590 50,000 29,500 0.5900 0.536 0.536 0.563 0.536 0.536 55,036 0.5360 -4.84%
2005-06-01 0 0.620 0.590 0.620 - - 0 0 - 0.563 0.536 0.563 - - 0 - -1.59%
2005-05-31 0 0.630 0.590 0.640 - - 0 0 - 0.572 0.536 0.581 - - 0 - 0.00%
2005-05-30 0 0.630 0.600 0.640 - - 0 0 - 0.572 0.545 0.581 - - 0 - 0.00%
2005-05-27 0 0.630 0.620 0.630 0.590 0.630 1,046,000 645,580 0.6172 0.572 0.563 0.572 0.536 0.572 1,151,352 0.5607 6.78%
2005-05-26 0 0.590 0.590 0.610 0.590 0.590 50,000 29,500 0.5900 0.536 0.536 0.554 0.536 0.536 55,036 0.5360 -1.67%
2005-05-25 0 0.600 0.590 0.600 0.600 0.620 176,000 107,100 0.6085 0.545 0.536 0.545 0.545 0.563 193,726 0.5528 0.00%
2005-05-24 0 0.600 0.600 0.610 0.590 0.610 486,000 290,740 0.5982 0.545 0.545 0.554 0.536 0.554 534,949 0.5435 1.69%
2005-05-23 0 0.590 0.570 0.590 - - 0 0 - 0.536 0.518 0.536 - - 0 - 0.00%
2005-05-20 0 0.590 0.590 0.600 0.560 0.590 88,000 49,520 0.5627 0.536 0.536 0.545 0.509 0.536 96,863 0.5112 3.51%
2005-05-19 0 0.570 0.560 0.590 0.570 0.590 578,000 332,960 0.5761 0.518 0.509 0.536 0.518 0.536 636,215 0.5233 -3.96%
2005-05-18 0 0.600 0.600 0.640 0.600 0.600 160,000 96,000 0.6000 0.539 0.539 0.575 0.539 0.539 178,044 0.5392 -3.23%
2005-05-17 0 0.620 0.590 0.620 0.590 0.620 232,000 139,220 0.6001 0.557 0.530 0.557 0.530 0.557 258,163 0.5393 1.64%
2005-05-13 0 0.610 0.600 0.630 0.600 0.620 540,000 328,980 0.6092 0.548 0.539 0.566 0.539 0.557 600,898 0.5475 -3.17%
2005-05-12 0 0.630 0.630 0.640 0.610 0.620 243,640 150,771 0.6188 0.566 0.566 0.575 0.548 0.557 271,116 0.5561 1.61%
2005-05-11 0 0.620 0.620 0.630 0.620 0.620 346,460 214,787 0.6199 0.557 0.557 0.566 0.557 0.557 385,532 0.5571 -3.12%
2005-05-10 0 0.640 0.630 0.640 0.630 0.640 560,525 358,680 0.6399 0.575 0.566 0.575 0.566 0.575 623,737 0.5750 1.59%
2005-05-09 0 0.630 0.630 0.640 0.610 0.610 40,000 24,400 0.6100 0.566 0.566 0.575 0.548 0.548 44,511 0.5482 1.61%
2005-05-06 0 0.620 0.610 0.630 0.620 0.620 214,000 132,680 0.6200 0.557 0.548 0.566 0.557 0.557 238,134 0.5572 0.00%
2005-05-05 0 0.620 0.610 0.620 0.620 0.630 794,000 494,320 0.6226 0.557 0.548 0.557 0.557 0.566 883,542 0.5595 -3.12%
2005-05-04 0 0.640 0.620 0.640 0.620 0.640 454,000 282,020 0.6212 0.575 0.557 0.575 0.557 0.575 505,199 0.5582 -1.54%
2005-05-03 0 0.650 0.620 0.650 0.630 0.650 1,170,050 744,030 0.6359 0.584 0.557 0.584 0.566 0.584 1,302,001 0.5715 -1.52%
2005-04-29 0 0.660 0.660 0.670 0.660 0.670 623,075 412,717 0.6624 0.593 0.593 0.602 0.593 0.602 693,341 0.5953 -1.49%
2005-04-28 0 0.670 0.650 0.670 0.650 0.680 672,000 443,940 0.6606 0.602 0.584 0.602 0.584 0.611 747,784 0.5937 -1.47%
2005-04-27 0 0.680 0.670 0.690 0.670 0.690 630,000 424,900 0.6744 0.611 0.602 0.620 0.602 0.620 701,047 0.6061 -1.45%
2005-04-26 0 0.690 0.680 0.690 0.680 0.700 1,348,000 929,660 0.6897 0.620 0.611 0.620 0.611 0.629 1,500,019 0.6198 2.99%
2005-04-25 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2005-04-13 0 0.670 0.680 0.690 0.670 0.690 142,775 97,216 0.6809 0.602 0.611 0.620 0.602 0.620 158,876 0.6119 -2.90%
2005-04-12 0 0.690 0.680 0.690 0.670 0.690 616,000 416,900 0.6768 0.620 0.611 0.620 0.602 0.620 685,469 0.6082 4.55%
2005-04-11 0 0.660 0.660 0.680 0.660 0.690 53,550 36,181 0.6756 0.593 0.593 0.611 0.593 0.620 59,589 0.6072 -4.35%
2005-04-08 0 0.690 0.670 0.690 0.660 0.690 480,000 320,000 0.6667 0.620 0.602 0.620 0.593 0.620 534,131 0.5991 2.99%
2005-04-07 0 0.670 0.650 0.670 0.670 0.680 88,000 59,460 0.6757 0.602 0.584 0.602 0.602 0.611 97,924 0.6072 -1.47%
2005-04-06 0 0.680 0.660 0.680 0.650 0.680 180,700 118,627 0.6565 0.611 0.593 0.611 0.584 0.611 201,078 0.5900 0.00%
2005-04-04 0 0.680 0.650 0.680 - - 0 0 - 0.611 0.584 0.611 - - 0 - 0.00%
2005-04-01 0 0.680 0.650 0.680 0.640 0.680 170,000 112,800 0.6635 0.611 0.584 0.611 0.575 0.611 189,172 0.5963 3.03%
2005-03-31 0 0.660 0.650 0.670 0.660 0.670 234,000 154,580 0.6606 0.593 0.584 0.602 0.593 0.602 260,389 0.5937 1.54%
2005-03-30 0 0.650 0.650 0.660 0.650 0.660 254,000 165,900 0.6531 0.584 0.584 0.593 0.584 0.593 282,645 0.5870 -1.52%
2005-03-29 0 0.660 0.660 0.670 0.650 0.670 582,000 386,960 0.6649 0.593 0.593 0.602 0.584 0.602 647,634 0.5975 1.54%
2005-03-24 0 0.650 0.650 0.660 0.640 0.640 60,000 38,400 0.6400 0.584 0.584 0.593 0.575 0.575 66,766 0.5751 1.56%
2005-03-23 0 0.640 0.630 0.640 0.630 0.650 1,347,600 856,888 0.6359 0.575 0.566 0.575 0.566 0.584 1,499,574 0.5714 -4.48%
2005-03-22 0 0.670 0.660 0.670 0.670 0.690 1,192,000 808,840 0.6786 0.602 0.593 0.602 0.602 0.620 1,326,426 0.6098 -2.90%
2005-03-21 0 0.690 0.690 0.710 0.690 0.730 541,000 378,720 0.7000 0.620 0.620 0.638 0.620 0.656 602,011 0.6291 -5.48%
2005-03-18 0 0.730 0.700 0.730 0.710 0.740 1,266,000 915,920 0.7235 0.656 0.629 0.656 0.638 0.665 1,408,771 0.6502 -2.67%
2005-03-17 0 0.750 0.740 0.750 0.720 0.760 1,007,000 747,060 0.7419 0.674 0.665 0.674 0.647 0.683 1,120,563 0.6667 1.35%
2005-03-16 0 0.740 0.740 0.750 0.680 0.780 5,347,485 3,942,630 0.7373 0.665 0.665 0.674 0.611 0.701 5,950,540 0.6626 8.82%
2005-03-15 0 0.680 0.670 0.690 0.670 0.690 1,228,000 831,840 0.6774 0.611 0.602 0.620 0.602 0.620 1,366,486 0.6087 -1.45%
2005-03-14 0 0.690 0.680 0.690 0.680 0.720 1,130,000 783,400 0.6933 0.620 0.611 0.620 0.611 0.647 1,257,434 0.6230 1.47%
2005-03-11 0 0.680 0.670 0.680 0.650 0.680 1,208,150 806,755 0.6678 0.611 0.602 0.611 0.584 0.611 1,344,397 0.6001 4.62%
2005-03-10 0 0.650 0.650 0.660 0.620 0.650 1,082,940 671,205 0.6198 0.584 0.584 0.593 0.557 0.584 1,205,067 0.5570 3.17%
2005-03-09 0 0.630 0.620 0.640 0.630 0.640 952,400 602,375 0.6325 0.566 0.557 0.575 0.566 0.575 1,059,806 0.5684 1.61%
2005-03-08 0 0.620 0.610 0.630 0.610 0.630 364,000 225,380 0.6192 0.557 0.548 0.566 0.548 0.566 405,050 0.5564 1.64%
2005-03-07 0 0.610 0.600 0.620 0.610 0.620 150,820 92,359 0.6124 0.548 0.539 0.557 0.548 0.557 167,829 0.5503 0.00%
2005-03-04 0 0.610 0.600 0.610 0.610 0.630 200,000 124,500 0.6225 0.548 0.539 0.548 0.548 0.566 222,555 0.5594 -3.17%
2005-03-03 0 0.630 0.620 0.640 0.610 0.630 609,000 377,150 0.6193 0.566 0.557 0.575 0.548 0.566 677,679 0.5565 5.00%
2005-03-02 0 0.600 0.590 0.600 0.590 0.620 1,081,725 651,683 0.6024 0.539 0.530 0.539 0.530 0.557 1,203,715 0.5414 -4.76%
2005-03-01 0 0.630 0.620 0.640 0.600 0.640 818,050 507,229 0.6200 0.566 0.557 0.575 0.539 0.575 910,304 0.5572 6.78%
2005-02-28 0 0.590 0.590 0.610 0.590 0.600 653,500 391,620 0.5993 0.530 0.530 0.548 0.530 0.539 727,198 0.5385 -1.67%
2005-02-25 0 0.600 0.590 0.600 0.590 0.600 619,075 368,311 0.5949 0.539 0.530 0.539 0.530 0.539 688,890 0.5346 0.00%
2005-02-24 0 0.600 0.590 0.620 0.600 0.610 207,000 124,310 0.6005 0.539 0.530 0.557 0.539 0.548 230,344 0.5397 0.00%
2005-02-23 0 0.600 0.590 0.600 0.570 0.600 480,000 285,020 0.5938 0.539 0.530 0.539 0.512 0.539 534,131 0.5336 0.00%
2005-02-22 0 0.600 0.600 0.610 0.590 0.600 515,575 308,282 0.5979 0.539 0.539 0.548 0.530 0.539 573,718 0.5373 0.00%
2005-02-21 0 0.600 0.600 0.610 0.600 0.610 1,240,050 748,808 0.6039 0.539 0.539 0.548 0.539 0.548 1,379,895 0.5427 1.69%
2005-02-18 0 0.590 0.590 0.600 0.590 0.590 327,175 192,986 0.5899 0.530 0.530 0.539 0.530 0.530 364,072 0.5301 1.72%
2005-02-17 0 0.580 0.580 0.590 0.560 0.590 404,000 231,860 0.5739 0.521 0.521 0.530 0.503 0.530 449,561 0.5157 0.00%
2005-02-16 0 0.580 0.580 0.600 0.580 0.590 220,000 128,100 0.5823 0.521 0.521 0.539 0.521 0.530 244,810 0.5233 0.00%
2005-02-15 0 0.580 0.580 0.590 0.570 0.580 1,403,025 813,103 0.5795 0.521 0.521 0.530 0.512 0.521 1,561,249 0.5208 -4.92%
2005-02-14 0 0.610 0.580 0.610 0.580 0.610 83,000 49,740 0.5993 0.548 0.521 0.548 0.521 0.548 92,360 0.5385 1.67%
2005-02-08 0 0.600 0.600 0.610 0.600 0.620 560,000 339,100 0.6055 0.539 0.539 0.548 0.539 0.557 623,153 0.5442 -1.64%
2005-02-07 0 0.610 0.600 0.610 0.580 0.620 1,218,504 736,026 0.6040 0.548 0.539 0.548 0.521 0.557 1,355,919 0.5428 -1.61%
2005-02-04 0 0.620 0.620 0.630 0.590 0.640 5,749,965 3,564,170 0.6199 0.557 0.557 0.566 0.530 0.575 6,398,410 0.5570 5.08%
2005-02-03 0 0.590 0.590 0.600 0.550 0.600 3,513,525 1,990,264 0.5665 0.530 0.530 0.539 0.494 0.539 3,909,758 0.5091 11.32%
2005-02-02 0 0.530 0.530 0.540 0.490 0.490 100,000 49,000 0.4900 0.476 0.476 0.485 0.440 0.440 111,277 0.4403 6.00%
2005-02-01 0 0.500 0.495 0.520 0.500 0.520 450,000 228,500 0.5078 0.449 0.445 0.467 0.449 0.467 500,748 0.4563 -7.41%
2005-01-31 0 0.540 0.520 0.540 0.500 0.540 62,030 31,494 0.5077 0.485 0.467 0.485 0.449 0.485 69,025 0.4563 5.88%
2005-01-28 0 0.510 0.510 0.520 - - 0 0 - 0.458 0.458 0.467 - - 0 - 3.03%
2005-01-27 0 0.495 0.490 0.500 0.495 0.495 200,000 99,000 0.4950 0.445 0.440 0.449 0.445 0.445 222,555 0.4448 1.02%
2005-01-26 0 0.490 0.490 0.510 0.485 0.500 195,000 95,370 0.4891 0.440 0.440 0.458 0.436 0.449 216,991 0.4395 -2.00%
2005-01-25 0 0.500 0.500 0.510 0.485 0.485 340,000 164,900 0.4850 0.449 0.449 0.458 0.436 0.436 378,343 0.4358 3.09%
2005-01-24 0 0.485 0.485 0.500 0.480 0.495 590,000 288,850 0.4896 0.436 0.436 0.449 0.431 0.445 656,536 0.4400 -4.90%
2005-01-21 0 0.510 0.540 0.550 0.510 0.520 264,500 136,350 0.5155 0.458 0.485 0.494 0.458 0.467 294,329 0.4633 -5.56%
2005-01-20 0 0.540 0.530 0.560 0.540 0.540 100,000 54,000 0.5400 0.485 0.476 0.503 0.485 0.485 111,277 0.4853 -1.82%
2005-01-19 0 0.550 0.550 0.580 0.540 0.550 79,100 43,181 0.5459 0.494 0.494 0.521 0.485 0.494 88,020 0.4906 0.00%
2005-01-18 0 0.550 0.550 0.560 0.540 0.600 490,000 270,400 0.5518 0.494 0.494 0.503 0.485 0.539 545,259 0.4959 -5.17%
2005-01-17 0 0.580 0.570 0.590 0.550 0.610 2,292,025 1,340,672 0.5849 0.521 0.512 0.530 0.494 0.548 2,550,505 0.5256 11.54%
2005-01-14 0 0.520 0.520 0.540 0.490 0.530 678,050 351,443 0.5183 0.467 0.467 0.485 0.440 0.476 754,516 0.4658 0.00%
2005-01-13 0 0.520 0.510 0.520 0.520 0.520 271,575 141,172 0.5198 0.467 0.458 0.467 0.467 0.467 302,202 0.4671 -3.70%
2005-01-12 0 0.540 0.510 0.540 0.510 0.540 200,185 103,587 0.5175 0.485 0.458 0.485 0.458 0.485 222,761 0.4650 1.89%
2005-01-11 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2004-12-28 0 0.530 0.520 0.550 0.520 0.530 22,000 11,640 0.5291 0.476 0.467 0.494 0.467 0.476 24,481 0.4755 6.00%
2004-12-24 0 0.500 0.500 0.530 - - 0 0 - 0.449 0.449 0.476 - - 0 - 0.00%
2004-12-23 0 0.500 0.500 0.530 - - 0 0 - 0.449 0.449 0.476 - - 0 - 0.00%
2004-12-22 0 0.500 0.495 0.530 0.500 0.500 50,000 25,000 0.5000 0.449 0.445 0.476 0.449 0.449 55,639 0.4493 -1.96%
2004-12-21 0 0.510 0.500 0.510 0.510 0.510 126,000 64,260 0.5100 0.458 0.449 0.458 0.458 0.458 140,209 0.4583 -1.92%
2004-12-20 0 0.520 0.500 0.520 0.500 0.520 220,000 111,600 0.5073 0.467 0.449 0.467 0.449 0.467 244,810 0.4559 0.00%
2004-12-17 0 0.520 0.520 0.530 0.485 0.500 200,000 97,560 0.4878 0.467 0.467 0.476 0.436 0.449 222,555 0.4384 4.00%
2004-12-16 0 0.500 0.500 0.520 0.500 0.500 71,025 35,482 0.4996 0.449 0.449 0.467 0.449 0.449 79,035 0.4489 -3.85%
2004-12-15 0 0.520 0.485 0.530 - - 0 0 - 0.467 0.436 0.476 - - 0 - 0.00%
2004-12-14 0 0.520 0.500 0.540 0.495 0.520 550,000 277,800 0.5051 0.467 0.449 0.485 0.445 0.467 612,026 0.4539 8.33%
2004-12-13 0 0.480 0.480 0.500 0.480 0.485 193,075 93,160 0.4825 0.431 0.431 0.449 0.431 0.436 214,849 0.4336 -3.03%
2004-12-10 0 0.495 0.485 0.495 0.485 0.495 320,050 156,824 0.4900 0.445 0.436 0.445 0.436 0.445 356,143 0.4403 -1.00%
2004-12-09 0 0.500 0.490 0.520 - - 0 0 - 0.449 0.440 0.467 - - 0 - 0.00%
2004-12-08 0 0.500 0.495 0.510 0.500 0.510 350,000 177,000 0.5057 0.449 0.445 0.458 0.449 0.458 389,471 0.4545 -5.66%
2004-12-07 0 0.530 0.520 0.530 0.520 0.530 521,640 272,187 0.5218 0.476 0.467 0.476 0.467 0.476 580,467 0.4689 -3.64%
2004-12-06 0 0.550 0.500 0.550 0.490 0.550 68,000 33,680 0.4953 0.494 0.449 0.494 0.440 0.494 75,669 0.4451 10.00%
2004-12-03 0 0.500 0.500 0.540 0.500 0.510 380,000 192,000 0.5053 0.449 0.449 0.485 0.449 0.458 422,854 0.4541 -3.85%
2004-12-02 0 0.520 0.520 0.550 0.520 0.580 488,000 261,880 0.5366 0.467 0.467 0.494 0.467 0.521 543,034 0.4823 -7.14%
2004-12-01 0 0.560 0.540 0.560 0.560 0.560 118,000 66,080 0.5600 0.503 0.485 0.503 0.503 0.503 131,307 0.5032 1.82%
2004-11-30 0 0.550 0.550 0.560 0.530 0.530 82,500 43,705 0.5298 0.494 0.494 0.503 0.476 0.476 91,804 0.4761 3.77%
2004-11-29 0 0.530 0.530 0.560 0.530 0.540 788,200 420,038 0.5329 0.476 0.476 0.503 0.476 0.485 877,088 0.4789 -3.64%
2004-11-26 0 0.550 0.550 0.560 0.530 0.570 86,050 48,085 0.5588 0.494 0.494 0.503 0.476 0.512 95,754 0.5022 1.85%
2004-11-25 0 0.540 0.550 0.560 0.540 0.560 2,067,454 1,143,636 0.5532 0.485 0.494 0.503 0.485 0.503 2,300,608 0.4971 -5.26%
2004-11-24 0 0.570 0.570 0.580 0.560 0.600 3,502,050 2,023,008 0.5777 0.512 0.512 0.521 0.503 0.539 3,896,989 0.5191 7.55%
2004-11-23 0 0.530 0.520 0.530 0.520 0.540 2,112,250 1,123,365 0.5318 0.476 0.467 0.476 0.467 0.485 2,350,456 0.4779 1.92%
2004-11-22 0 0.520 0.510 0.530 0.500 0.530 1,580,000 826,400 0.5230 0.467 0.458 0.476 0.449 0.476 1,758,182 0.4700 6.12%
2004-11-19 0 0.490 0.485 0.500 0.490 0.495 370,000 182,650 0.4936 0.440 0.436 0.449 0.440 0.445 411,726 0.4436 0.00%
2004-11-18 0 0.490 0.490 0.500 0.485 0.490 700,000 341,400 0.4877 0.440 0.440 0.449 0.436 0.440 778,942 0.4383 -2.00%
2004-11-17 0 0.500 0.490 0.510 - - 0 0 - 0.449 0.440 0.458 - - 0 - 0.00%
2004-11-16 0 0.500 0.500 0.510 0.500 0.520 1,124,050 568,824 0.5060 0.449 0.449 0.458 0.449 0.467 1,250,813 0.4548 0.00%
2004-11-15 0 0.500 0.500 0.510 0.500 0.530 1,939,100 991,868 0.5115 0.449 0.449 0.458 0.449 0.476 2,157,779 0.4597 0.00%
2004-11-12 0 0.500 0.500 0.510 0.490 0.510 2,148,035 1,079,593 0.5026 0.449 0.449 0.458 0.440 0.458 2,390,277 0.4517 2.04%
2004-11-11 0 0.490 0.490 0.495 0.490 0.495 712,500 349,415 0.4904 0.440 0.440 0.445 0.440 0.445 792,851 0.4407 2.08%
2004-11-10 0 0.480 0.480 0.485 0.480 0.485 754,050 362,483 0.4807 0.431 0.431 0.436 0.431 0.436 839,087 0.4320 -1.03%
2004-11-09 0 0.485 0.480 0.490 0.465 0.490 1,230,500 594,960 0.4835 0.436 0.431 0.440 0.418 0.440 1,369,268 0.4345 3.19%
2004-11-08 0 0.470 0.470 0.475 0.455 0.480 169,600 78,694 0.4640 0.422 0.422 0.427 0.409 0.431 188,726 0.4170 -2.08%
2004-11-05 0 0.480 0.480 0.485 0.470 0.500 2,852,175 1,399,491 0.4907 0.431 0.431 0.436 0.422 0.449 3,173,825 0.4409 3.23%
2004-11-04 0 0.465 0.450 0.465 0.440 0.465 2,286,671 1,039,512 0.4546 0.418 0.404 0.418 0.395 0.418 2,544,547 0.4085 5.68%
2004-11-03 0 0.440 0.430 0.450 0.400 0.440 2,289,200 971,074 0.4242 0.395 0.386 0.404 0.359 0.395 2,547,361 0.3812 8.64%
2004-11-02 0 0.405 0.395 0.410 0.405 0.405 100,000 40,500 0.4050 0.364 0.355 0.368 0.364 0.364 111,277 0.3640 0.00%
2004-11-01 0 0.405 0.405 0.410 0.405 0.410 738,000 299,460 0.4058 0.364 0.364 0.368 0.364 0.368 821,227 0.3646 5.19%
2004-10-29 0 0.385 0.380 0.400 - - 0 0 - 0.346 0.341 0.359 - - 0 - 0.00%
2004-10-28 0 0.385 0.385 0.400 0.385 0.400 771,000 301,220 0.3907 0.346 0.346 0.359 0.346 0.359 857,948 0.3511 0.00%
2004-10-27 0 0.385 0.385 0.400 0.380 0.380 40,551 15,398 0.3797 0.346 0.346 0.359 0.341 0.341 45,124 0.3412 0.00%
2004-10-26 0 0.385 0.380 0.400 0.385 0.385 530,000 204,050 0.3850 0.346 0.341 0.359 0.346 0.346 589,770 0.3460 1.32%
2004-10-25 0 0.380 0.370 0.390 - - 0 0 - 0.341 0.333 0.350 - - 0 - 0.00%
2004-10-21 0 0.380 0.370 0.390 - - 0 0 - 0.341 0.333 0.350 - - 0 - 0.00%
2004-10-20 0 0.380 0.370 0.380 0.380 0.380 101,100 38,396 0.3798 0.341 0.333 0.341 0.341 0.341 112,501 0.3413 -2.56%
2004-10-19 0 0.390 0.390 0.395 0.390 0.390 538,000 209,820 0.3900 0.350 0.350 0.355 0.350 0.350 598,672 0.3505 0.00%
2004-10-18 0 0.390 0.370 0.390 0.390 0.390 200,000 78,000 0.3900 0.350 0.333 0.350 0.350 0.350 222,555 0.3505 2.63%
2004-10-15 0 0.380 0.370 0.400 0.380 0.380 198,000 75,240 0.3800 0.341 0.333 0.359 0.341 0.341 220,329 0.3415 0.00%
2004-10-14 0 0.380 0.380 0.385 0.365 0.365 11,025 3,993 0.3622 0.341 0.341 0.346 0.328 0.328 12,268 0.3255 1.33%
2004-10-13 0 0.375 0.370 0.400 - - 0 0 - 0.337 0.333 0.359 - - 0 - 0.00%
2004-10-12 0 0.375 0.375 0.400 0.375 0.375 80,000 30,000 0.3750 0.337 0.337 0.359 0.337 0.337 89,022 0.3370 -3.85%
2004-10-11 0 0.390 0.370 0.400 0.390 0.390 310,000 120,900 0.3900 0.350 0.333 0.359 0.350 0.350 344,960 0.3505 4.00%
2004-10-08 0 0.375 0.370 0.385 0.375 0.385 90,000 34,350 0.3817 0.337 0.333 0.346 0.337 0.346 100,150 0.3430 -1.32%
2004-10-07 0 0.380 0.380 0.390 0.370 0.380 260,000 97,800 0.3762 0.341 0.341 0.350 0.333 0.341 289,321 0.3380 2.70%
2004-10-06 0 0.370 0.385 0.390 0.370 0.370 316,000 116,920 0.3700 0.333 0.346 0.350 0.333 0.333 351,636 0.3325 -5.13%
2004-10-05 0 0.390 0.380 0.390 0.380 0.390 294,000 112,660 0.3832 0.350 0.341 0.350 0.341 0.350 327,155 0.3444 0.00%
2004-10-04 0 0.390 0.380 0.390 0.390 0.390 61,050 23,778 0.3895 0.350 0.341 0.350 0.350 0.350 67,935 0.3500 0.00%
2004-09-30 0 0.390 0.375 0.400 0.390 0.390 100,000 39,000 0.3900 0.350 0.337 0.359 0.350 0.350 111,277 0.3505 -1.27%
2004-09-28 0 0.395 0.370 0.400 - - 0 0 - 0.355 0.333 0.359 - - 0 - 0.00%
2004-09-27 0 0.395 0.395 0.400 0.380 0.380 200,000 76,000 0.3800 0.355 0.355 0.359 0.341 0.341 222,555 0.3415 -1.25%
2004-09-24 0 0.400 0.375 0.400 0.370 0.400 556,000 206,780 0.3719 0.359 0.337 0.359 0.333 0.359 618,702 0.3342 5.26%
2004-09-23 0 0.380 0.380 0.400 0.375 0.390 453,050 174,208 0.3845 0.341 0.341 0.359 0.337 0.350 504,142 0.3456 -8.43%
2004-09-22 0 0.415 0.415 0.420 0.400 0.400 100,000 40,000 0.4000 0.373 0.373 0.377 0.359 0.359 111,277 0.3595 -3.49%
2004-09-21 0 0.430 0.390 0.430 - - 0 0 - 0.386 0.350 0.386 - - 0 - 0.00%
2004-09-20 0 0.430 0.410 0.435 0.400 0.450 2,046,250 887,935 0.4339 0.386 0.368 0.391 0.359 0.404 2,277,013 0.3900 7.50%
2004-09-17 0 0.400 0.375 0.410 0.375 0.400 454,075 178,476 0.3931 0.359 0.337 0.368 0.337 0.359 505,283 0.3532 3.90%
2004-09-16 0 0.385 0.395 0.400 0.370 0.370 125,000 46,230 0.3698 0.346 0.355 0.359 0.333 0.333 139,097 0.3324 0.00%
2004-09-15 0 0.385 0.360 0.385 0.365 0.385 169,025 63,334 0.3747 0.346 0.324 0.346 0.328 0.346 188,087 0.3367 0.00%
2004-09-14 0 0.385 0.375 0.385 0.370 0.390 451,475 171,016 0.3788 0.346 0.337 0.346 0.333 0.350 502,389 0.3404 6.94%
2004-09-13 0 0.360 0.345 0.380 0.360 0.365 200,000 72,500 0.3625 0.324 0.310 0.341 0.324 0.328 222,555 0.3258 -6.49%
2004-09-10 0 0.385 0.335 0.400 - - 0 0 - 0.346 0.301 0.359 - - 0 - 0.00%
2004-09-09 0 0.385 0.350 - - - 0 0 - 0.346 0.315 - - - 0 - 0.00%
2004-09-08 0 0.385 0.385 0.395 0.350 0.360 428,500 152,785 0.3566 0.346 0.346 0.355 0.315 0.324 476,824 0.3204 0.00%
2004-09-07 0 0.385 0.340 0.390 - - 0 0 - 0.346 0.306 0.350 - - 0 - 0.00%
2004-09-06 0 0.385 0.385 0.390 0.355 0.355 11,025 3,899 0.3537 0.346 0.346 0.350 0.319 0.319 12,268 0.3178 11.59%
2004-09-03 0 0.345 0.345 0.370 0.345 0.360 267,675 94,706 0.3538 0.310 0.310 0.333 0.310 0.324 297,862 0.3180 2.99%
2004-09-02 0 0.335 0.335 - 0.335 0.335 198,295 66,364 0.3347 0.301 0.301 - 0.301 0.301 220,657 0.3008 -1.47%
2004-09-01 0 0.340 0.340 0.350 0.340 0.350 328,125 112,320 0.3423 0.306 0.306 0.315 0.306 0.315 365,129 0.3076 3.03%
2004-08-31 0 0.330 0.325 0.345 0.330 0.330 50,000 16,500 0.3300 0.297 0.292 0.310 0.297 0.297 55,639 0.2966 -2.94%
2004-08-30 0 0.340 0.315 0.340 0.340 0.340 220,000 74,800 0.3400 0.306 0.283 0.306 0.306 0.306 244,810 0.3055 3.03%
2004-08-27 0 0.330 0.320 0.340 0.310 0.330 345,981 111,514 0.3223 0.297 0.288 0.306 0.279 0.297 384,999 0.2896 4.76%
2004-08-26 0 0.315 0.315 0.325 0.290 0.310 361,025 111,677 0.3093 0.283 0.283 0.292 0.261 0.279 401,739 0.2780 1.61%
2004-08-25 0 0.310 0.290 0.310 0.300 0.310 410,000 126,500 0.3085 0.279 0.261 0.279 0.270 0.279 456,237 0.2773 3.33%
2004-08-24 0 0.300 0.290 0.310 0.300 0.300 200,000 60,000 0.3000 0.270 0.261 0.279 0.270 0.270 222,555 0.2696 -6.25%
2004-08-23 0 0.320 0.295 0.320 0.320 0.320 200,000 64,000 0.3200 0.288 0.265 0.288 0.288 0.288 222,555 0.2876 3.23%
2004-08-20 0 0.310 0.285 0.310 - - 0 0 - 0.279 0.256 0.279 - - 0 - -1.59%
2004-08-19 0 0.315 0.315 0.320 0.285 0.285 31,500 8,940 0.2838 0.283 0.283 0.288 0.256 0.256 35,052 0.2550 8.62%
2004-08-18 0 0.290 0.290 0.320 0.290 0.295 98,186 28,530 0.2906 0.261 0.261 0.288 0.261 0.265 109,259 0.2611 -1.69%
2004-08-17 0 0.295 0.290 0.300 - - 0 0 - 0.265 0.261 0.270 - - 0 - 0.00%
2004-08-16 0 0.295 0.290 0.335 - - 0 0 - 0.265 0.261 0.301 - - 0 - 0.00%
2004-08-13 0 0.295 0.290 0.335 - - 0 0 - 0.265 0.261 0.301 - - 0 - 0.00%
2004-08-12 0 0.295 0.295 0.310 0.295 0.295 31,500 9,240 0.2933 0.265 0.265 0.279 0.265 0.265 35,052 0.2636 1.72%
2004-08-11 0 0.290 0.290 0.295 0.285 0.290 71,000 20,460 0.2882 0.261 0.261 0.265 0.256 0.261 79,007 0.2590 0.00%
2004-08-10 0 0.290 0.285 0.290 0.290 0.290 300,000 87,000 0.2900 0.261 0.256 0.261 0.261 0.261 333,832 0.2606 0.00%
2004-08-09 0 0.290 - 0.340 0.290 0.295 374,000 108,710 0.2907 0.261 - 0.306 0.261 0.265 416,177 0.2612 -12.12%
2004-08-06 0 0.330 0.290 0.340 - - 0 0 - 0.297 0.261 0.306 - - 0 - 0.00%
2004-08-05 0 0.330 - 0.350 - - 0 0 - 0.297 - 0.315 - - 0 - 0.00%
2004-08-04 0 0.330 0.300 0.330 - - 0 0 - 0.297 0.270 0.297 - - 0 - -2.94%
2004-08-03 0 0.340 0.290 0.340 - - 0 0 - 0.306 0.261 0.306 - - 0 - 0.00%
2004-08-02 0 0.340 - 0.350 - - 0 0 - 0.306 - 0.315 - - 0 - 0.00%
2004-07-30 0 0.340 0.340 0.350 0.300 0.300 100,000 30,000 0.3000 0.306 0.306 0.315 0.270 0.270 111,277 0.2696 3.03%
2004-07-29 0 0.330 - 0.350 - - 0 0 - 0.297 - 0.315 - - 0 - 0.00%
2004-07-28 0 0.330 0.300 0.350 - - 0 0 - 0.297 0.270 0.315 - - 0 - 0.00%
2004-07-27 0 0.330 0.300 0.330 0.310 0.330 156,000 49,080 0.3146 0.297 0.270 0.297 0.279 0.297 173,593 0.2827 6.45%
2004-07-26 0 0.310 0.290 0.330 - - 0 0 - 0.279 0.261 0.297 - - 0 - 0.00%
2004-07-23 0 0.310 0.305 0.310 0.295 0.310 296,000 89,620 0.3028 0.279 0.274 0.279 0.265 0.279 329,381 0.2721 3.33%
2004-07-22 0 0.300 0.290 0.320 - - 0 0 - 0.270 0.261 0.288 - - 0 - 0.00%
2004-07-21 0 0.300 0.300 0.330 0.300 0.300 82,705 24,790 0.2997 0.270 0.270 0.297 0.270 0.270 92,032 0.2694 -6.25%
2004-07-20 0 0.320 0.290 0.320 - - 0 0 - 0.288 0.261 0.288 - - 0 - 0.00%
2004-07-19 0 0.320 0.285 - - - 0 0 - 0.288 0.256 - - - 0 - 0.00%
2004-07-16 0 0.320 0.280 - - - 0 0 - 0.288 0.252 - - - 0 - 0.00%
2004-07-15 0 0.320 0.285 0.350 - - 0 0 - 0.288 0.256 0.315 - - 0 - 0.00%
2004-07-14 0 0.320 0.280 - - - 0 0 - 0.288 0.252 - - - 0 - 0.00%
2004-07-13 0 0.320 0.285 - - - 0 0 - 0.288 0.256 - - - 0 - 0.00%
2004-07-12 0 0.320 0.285 0.320 - - 0 0 - 0.288 0.256 0.288 - - 0 - 0.00%
2004-07-09 0 0.320 0.290 0.320 - - 0 0 - 0.288 0.261 0.288 - - 0 - -3.03%
2004-07-08 0 0.330 0.330 - 0.280 0.280 22,050 6,173 0.2800 0.297 0.297 - 0.252 0.252 24,537 0.2516 4.76%
2004-07-07 0 0.315 0.315 0.320 0.280 0.320 110,500 34,890 0.3157 0.283 0.283 0.288 0.252 0.288 122,961 0.2837 -8.70%
2004-07-06 0 0.345 0.345 0.350 0.290 0.290 73,500 21,285 0.2896 0.310 0.310 0.315 0.261 0.261 81,789 0.2602 4.55%
2004-07-05 0 0.330 0.290 0.330 - - 0 0 - 0.297 0.261 0.297 - - 0 - 0.00%
2004-07-02 0 0.330 - 0.330 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
2004-06-30 0 0.330 0.290 0.330 - - 0 0 - 0.297 0.261 0.297 - - 0 - 0.00%
2004-06-29 0 0.330 0.290 0.330 - - 0 0 - 0.297 0.261 0.297 - - 0 - 0.00%
2004-06-28 0 0.330 0.330 0.400 - - 0 0 - 0.297 0.297 0.359 - - 0 - 0.00%
2004-06-25 0 0.330 0.330 - - - 0 0 - 0.297 0.297 - - - 0 - 10.00%
2004-06-24 0 0.300 0.300 - - - 0 0 - 0.270 0.270 - - - 0 - 7.14%
2004-06-23 0 0.280 0.275 - - - 0 0 - 0.252 0.247 - - - 0 - 0.00%
2004-06-21 0 0.280 0.270 - - - 0 0 - 0.252 0.243 - - - 0 - 0.00%
2004-06-18 0 0.280 0.270 - - - 0 0 - 0.252 0.243 - - - 0 - 0.00%
2004-06-17 0 0.280 - 0.330 0.280 0.280 100,000 28,000 0.2800 0.252 - 0.297 0.252 0.252 111,277 0.2516 -3.45%
2004-06-16 0 0.290 0.290 - - - 0 0 - 0.261 0.261 - - - 0 - 0.00%
2004-06-15 0 0.290 0.285 - - - 0 0 - 0.261 0.256 - - - 0 - 0.00%
2004-06-14 0 0.290 0.290 - 0.290 0.290 32,000 9,280 0.2900 0.261 0.261 - 0.261 0.261 35,609 0.2606 0.00%
2004-06-11 0 0.290 0.290 - 0.280 0.280 44,100 12,346 0.2800 0.261 0.261 - 0.252 0.252 49,073 0.2516 0.00%
2004-06-10 0 0.290 0.285 - - - 0 0 - 0.261 0.256 - - - 0 - 0.00%
2004-06-09 0 0.290 0.280 - - - 0 0 - 0.261 0.252 - - - 0 - 0.00%
2004-06-08 0 0.290 0.290 0.500 0.290 0.290 30,865 8,934 0.2895 0.261 0.261 0.449 0.261 0.261 34,346 0.2601 0.00%
2004-06-07 0 0.290 0.290 0.490 0.290 0.290 60,775 17,602 0.2896 0.261 0.261 0.440 0.261 0.261 67,629 0.2603 -12.12%
2004-06-04 0 0.330 0.290 0.390 - - 0 0 - 0.297 0.261 0.350 - - 0 - 0.00%
2004-06-03 0 0.330 0.290 0.500 - - 0 0 - 0.297 0.261 0.449 - - 0 - 0.00%
2004-06-02 0 0.330 0.290 0.330 - - 0 0 - 0.297 0.261 0.297 - - 0 - -4.35%
2004-06-01 0 0.345 - 0.350 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2004-05-31 0 0.345 0.295 0.350 - - 0 0 - 0.310 0.265 0.315 - - 0 - 0.00%
2004-05-28 0 0.345 0.345 0.350 0.285 0.285 11,025 3,122 0.2832 0.310 0.310 0.315 0.256 0.256 12,268 0.2545 11.29%
2004-05-27 0 0.310 0.280 0.350 - - 0 0 - 0.279 0.252 0.315 - - 0 - 0.00%
2004-05-25 0 0.310 0.280 0.330 - - 0 0 - 0.279 0.252 0.297 - - 0 - 0.00%
2004-05-24 0 0.310 0.270 0.320 0.300 0.320 226,000 69,760 0.3087 0.279 0.243 0.288 0.270 0.288 251,487 0.2774 6.90%
2004-05-21 0 0.290 0.275 0.300 0.250 0.290 137,000 36,740 0.2682 0.261 0.247 0.270 0.225 0.261 152,450 0.2410 9.43%
2004-05-20 0 0.265 0.250 0.280 0.265 0.270 270,000 72,400 0.2681 0.238 0.225 0.252 0.238 0.243 300,449 0.2410 -14.52%
2004-05-19 0 0.310 - 0.350 - - 0 0 - 0.279 - 0.315 - - 0 - 0.00%
2004-05-18 0 0.310 0.310 - - - 0 0 - 0.279 0.279 - - - 0 - 14.81%
2004-05-17 0 0.270 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2004-05-14 0 0.270 - - 0.270 0.275 100,000 27,250 0.2725 0.243 - - 0.243 0.247 111,277 0.2449 -3.57%
2004-05-13 0 0.280 0.270 0.400 - - 0 0 - 0.252 0.243 0.359 - - 0 - 0.00%
2004-05-12 0 0.280 0.280 0.300 0.280 0.280 42,000 11,760 0.2800 0.252 0.252 0.270 0.252 0.252 46,736 0.2516 -3.45%
2004-05-11 0 0.290 0.280 0.300 0.280 0.290 552,000 156,630 0.2838 0.261 0.252 0.270 0.252 0.261 614,251 0.2550 0.00%
2004-05-10 0 0.290 0.280 0.320 0.290 0.290 240,000 69,600 0.2900 0.261 0.252 0.288 0.261 0.261 267,066 0.2606 -10.77%
2004-05-07 0 0.325 0.310 0.345 0.305 0.360 190,500 61,480 0.3227 0.292 0.279 0.310 0.274 0.324 211,983 0.2900 -8.45%
2004-05-06 0 0.355 0.315 0.370 - - 0 0 - 0.319 0.283 0.333 - - 0 - 0.00%
2004-05-05 0 0.355 - 0.370 - - 0 0 - 0.319 - 0.333 - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2004-04-26 0 0.355 0.320 0.355 - - 0 0 - 0.319 0.288 0.319 - - 0 - -1.39%
2004-04-23 0 0.360 0.330 0.365 0.350 0.365 370,000 132,700 0.3586 0.324 0.297 0.328 0.315 0.328 411,726 0.3223 14.29%
2004-04-22 0 0.315 0.315 0.330 0.315 0.320 400,000 126,500 0.3163 0.283 0.283 0.297 0.283 0.288 445,109 0.2842 -10.00%
2004-04-21 0 0.350 0.320 0.350 - - 0 0 - 0.315 0.288 0.315 - - 0 - 0.00%
2004-04-20 0 0.350 0.320 0.350 0.320 0.350 704,000 236,120 0.3354 0.315 0.288 0.315 0.288 0.315 783,393 0.3014 -1.41%
2004-04-19 0 0.355 0.355 0.390 0.355 0.390 189,000 70,500 0.3730 0.319 0.319 0.350 0.319 0.350 210,314 0.3352 -8.97%
2004-04-16 0 0.390 0.360 0.390 - - 0 0 - 0.350 0.324 0.350 - - 0 - 0.00%
2004-04-15 0 0.390 0.390 0.400 0.350 0.385 81,500 30,845 0.3785 0.350 0.350 0.359 0.315 0.346 90,691 0.3401 2.63%
2004-04-14 0 0.380 0.380 0.400 - - 0 0 - 0.341 0.341 0.359 - - 0 - 0.00%
2004-04-13 0 0.380 0.380 0.400 - - 0 0 - 0.341 0.341 0.359 - - 0 - 0.00%
2004-04-08 0 0.380 0.370 0.400 - - 0 0 - 0.341 0.333 0.359 - - 0 - 0.00%
2004-04-07 0 0.380 0.380 0.400 0.380 0.400 309,050 119,610 0.3870 0.341 0.341 0.359 0.341 0.359 343,903 0.3478 -5.00%
2004-04-06 0 0.400 0.385 0.415 0.400 0.400 222,000 88,800 0.4000 0.359 0.346 0.373 0.359 0.359 247,036 0.3595 1.27%
2004-04-02 0 0.395 0.395 0.410 0.395 0.410 791,825 318,179 0.4018 0.355 0.355 0.368 0.355 0.368 881,122 0.3611 -1.25%
2004-04-01 0 0.400 0.390 0.400 0.385 0.410 902,900 360,744 0.3995 0.359 0.350 0.359 0.346 0.368 1,004,723 0.3590 5.26%
2004-03-31 0 0.380 0.380 0.395 0.340 0.405 2,274,950 877,003 0.3855 0.341 0.341 0.355 0.306 0.364 2,531,504 0.3464 22.58%
2004-03-30 0 0.310 0.300 0.330 - - 0 0 - 0.279 0.270 0.297 - - 0 - 0.00%
2004-03-29 0 0.310 0.300 0.340 - - 0 0 - 0.279 0.270 0.306 - - 0 - 0.00%
2004-03-26 0 0.310 0.310 0.340 0.310 0.310 150,000 46,500 0.3100 0.279 0.279 0.306 0.279 0.279 166,916 0.2786 3.33%
2004-03-25 0 0.300 0.300 - 0.300 0.300 2,000 600 0.3000 0.270 0.270 - 0.270 0.270 2,226 0.2696 -3.23%
2004-03-24 0 0.310 0.310 0.320 0.310 0.310 150,000 46,500 0.3100 0.279 0.279 0.288 0.279 0.279 166,916 0.2786 -3.12%
2004-03-23 0 0.320 0.305 0.320 - - 0 0 - 0.288 0.274 0.288 - - 0 - 0.00%
2004-03-22 0 0.320 0.300 0.320 - - 0 0 - 0.288 0.270 0.288 - - 0 - 0.00%
2004-03-19 0 0.320 0.320 0.330 0.320 0.330 38,140 12,362 0.3241 0.288 0.288 0.297 0.288 0.297 42,441 0.2913 -3.03%
2004-03-18 0 0.330 0.330 0.345 0.325 0.325 22,050 7,165 0.3249 0.297 0.297 0.310 0.292 0.292 24,537 0.2920 -4.35%
2004-03-17 0 0.345 0.330 0.345 0.345 0.345 288,650 99,568 0.3449 0.310 0.297 0.310 0.310 0.310 321,202 0.3100 2.99%
2004-03-16 0 0.335 0.310 0.335 0.335 0.340 150,000 50,500 0.3367 0.301 0.279 0.301 0.301 0.306 166,916 0.3025 0.00%
2004-03-15 0 0.335 0.320 0.350 - - 0 0 - 0.301 0.288 0.315 - - 0 - 0.00%
2004-03-12 0 0.335 0.320 0.365 0.335 0.335 40,000 13,400 0.3350 0.301 0.288 0.328 0.301 0.301 44,511 0.3010 -1.47%
2004-03-11 0 0.340 0.325 0.340 0.330 0.340 490,000 162,950 0.3326 0.306 0.292 0.306 0.297 0.306 545,259 0.2988 -1.45%
2004-03-10 0 0.345 0.345 0.355 0.340 0.345 348,000 119,620 0.3437 0.310 0.310 0.319 0.306 0.310 387,245 0.3089 -5.48%
2004-03-09 0 0.365 0.345 0.365 0.360 0.365 240,000 87,400 0.3642 0.328 0.310 0.328 0.324 0.328 267,066 0.3273 0.00%
2004-03-08 0 0.365 0.365 0.380 0.350 0.350 100,000 35,000 0.3500 0.328 0.328 0.341 0.315 0.315 111,277 0.3145 1.39%
2004-03-05 0 0.360 0.340 0.360 0.350 0.360 290,000 102,800 0.3545 0.324 0.306 0.324 0.315 0.324 322,704 0.3186 0.00%
2004-03-04 0 0.360 0.340 0.370 0.360 0.360 540,000 194,400 0.3600 0.324 0.306 0.333 0.324 0.324 600,898 0.3235 0.00%
2004-03-03 0 0.360 0.345 0.365 0.350 0.360 214,100 76,074 0.3553 0.324 0.310 0.328 0.315 0.324 238,245 0.3193 -5.26%
2004-03-02 0 0.380 0.365 0.390 0.365 0.380 275,125 101,824 0.3701 0.341 0.328 0.350 0.328 0.341 306,152 0.3326 4.11%
2004-03-01 0 0.365 0.365 0.400 0.365 0.390 50,000 19,150 0.3830 0.328 0.328 0.359 0.328 0.350 55,639 0.3442 -6.41%
2004-02-27 0 0.390 0.380 0.390 0.365 0.390 1,039,181 389,382 0.3747 0.350 0.341 0.350 0.328 0.350 1,156,373 0.3367 9.86%
2004-02-26 0 0.355 0.345 0.360 0.350 0.355 300,000 106,000 0.3533 0.319 0.310 0.324 0.315 0.319 333,832 0.3175 1.43%
2004-02-25 0 0.350 0.350 0.355 0.340 0.370 380,276 136,351 0.3586 0.315 0.315 0.319 0.306 0.333 423,161 0.3222 4.48%
2004-02-24 0 0.335 0.340 0.345 0.335 0.340 374,500 126,915 0.3389 0.301 0.306 0.310 0.301 0.306 416,734 0.3045 -1.47%
2004-02-23 0 0.340 0.330 0.345 0.330 0.340 155,690 52,487 0.3371 0.306 0.297 0.310 0.297 0.306 173,248 0.3030 3.03%
2004-02-20 0 0.330 0.330 0.340 0.330 0.345 114,000 38,230 0.3354 0.297 0.297 0.306 0.297 0.310 126,856 0.3014 -5.71%
2004-02-19 0 0.350 0.350 0.360 0.330 0.350 626,050 212,484 0.3394 0.315 0.315 0.324 0.297 0.315 696,652 0.3050 6.06%
2004-02-18 0 0.330 0.330 0.340 0.330 0.330 293,864 96,938 0.3299 0.297 0.297 0.306 0.297 0.297 327,004 0.2964 0.00%
2004-02-17 0 0.330 0.330 0.345 0.330 0.335 536,460 179,273 0.3342 0.297 0.297 0.310 0.297 0.301 596,959 0.3003 -2.94%
2004-02-16 0 0.340 0.330 0.345 0.330 0.345 220,000 74,350 0.3380 0.306 0.297 0.310 0.297 0.310 244,810 0.3037 0.00%
2004-02-13 0 0.340 0.340 0.350 0.320 0.340 257,125 85,560 0.3328 0.306 0.306 0.315 0.288 0.306 286,122 0.2990 4.62%
2004-02-12 0 0.325 0.325 0.335 0.325 0.330 215,445 70,494 0.3272 0.292 0.292 0.301 0.292 0.297 239,742 0.2940 1.56%
2004-02-11 0 0.320 0.310 0.330 0.300 0.325 692,050 219,714 0.3175 0.288 0.279 0.297 0.270 0.292 770,095 0.2853 6.67%
2004-02-10 0 0.300 0.300 0.310 0.300 0.300 392,000 117,600 0.3000 0.270 0.270 0.279 0.270 0.270 436,207 0.2696 -1.64%
2004-02-09 0 0.305 0.305 0.310 0.300 0.305 397,290 120,611 0.3036 0.274 0.274 0.279 0.270 0.274 442,094 0.2728 1.67%
2004-02-06 0 0.300 0.300 0.310 0.295 0.300 101,175 30,117 0.2977 0.270 0.270 0.279 0.265 0.270 112,585 0.2675 0.00%
2004-02-05 0 0.300 0.300 0.330 0.300 0.320 690,650 214,602 0.3107 0.270 0.270 0.297 0.270 0.288 768,537 0.2792 -3.23%
2004-02-04 0 0.310 0.300 0.320 0.295 0.310 168,000 51,150 0.3045 0.279 0.270 0.288 0.265 0.279 186,946 0.2736 5.08%
2004-02-03 0 0.295 0.295 0.310 0.285 0.295 220,000 64,620 0.2937 0.265 0.265 0.279 0.256 0.265 244,810 0.2640 0.00%
2004-02-02 0 0.295 0.275 0.300 0.280 0.300 1,250,000 359,700 0.2878 0.265 0.247 0.270 0.252 0.270 1,390,967 0.2586 0.00%
2004-01-30 0 0.295 0.270 0.295 - - 0 0 - 0.265 0.243 0.265 - - 0 - 0.00%
2004-01-29 0 0.295 0.265 0.300 - - 0 0 - 0.265 0.238 0.270 - - 0 - 0.00%
2004-01-28 0 0.295 0.260 0.295 0.260 0.295 329,125 91,773 0.2788 0.265 0.234 0.265 0.234 0.265 366,242 0.2506 9.26%
2004-01-27 0 0.270 0.270 0.305 0.270 0.290 207,425 57,462 0.2770 0.243 0.243 0.274 0.243 0.261 230,817 0.2490 -12.90%
2004-01-26 0 0.310 0.310 0.320 0.290 0.320 156,050 47,534 0.3046 0.279 0.279 0.288 0.261 0.288 173,648 0.2737 3.33%
2004-01-21 0 0.300 0.280 0.300 0.270 0.300 1,030,050 302,483 0.2937 0.270 0.252 0.270 0.243 0.270 1,146,213 0.2639 11.11%
2004-01-20 0 0.270 0.270 0.280 0.265 0.270 170,000 45,500 0.2676 0.243 0.243 0.252 0.238 0.243 189,172 0.2405 3.85%
2004-01-19 0 0.260 - 0.260 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2004-01-16 0 0.260 0.260 0.265 0.260 0.260 116,500 30,280 0.2599 0.234 0.234 0.238 0.234 0.234 129,638 0.2336 1.96%
2004-01-15 0 0.255 0.238 0.265 0.255 0.255 100,000 25,500 0.2550 0.229 0.214 0.238 0.229 0.229 111,277 0.2292 4.08%
2004-01-14 0 0.245 0.233 0.250 0.238 0.245 400,250 97,358 0.2432 0.220 0.209 0.225 0.214 0.220 445,388 0.2186 2.08%
2004-01-13 0 0.240 0.240 0.255 0.240 0.240 363,075 87,127 0.2400 0.216 0.216 0.229 0.216 0.216 404,020 0.2157 -2.44%
2004-01-12 0 0.246 0.246 0.247 0.231 0.240 255,000 59,342 0.2327 0.221 0.221 0.222 0.208 0.216 283,757 0.2091 6.96%
2004-01-09 0 0.230 0.230 0.232 0.220 0.224 53,075 11,746 0.2213 0.207 0.207 0.208 0.198 0.201 59,060 0.1989 6.48%
2004-01-08 0 0.216 0.216 0.228 0.213 0.216 468,000 100,544 0.2148 0.194 0.194 0.205 0.191 0.194 520,778 0.1931 -1.82%
2004-01-07 0 0.220 0.217 - 0.215 0.220 302,500 66,533 0.2199 0.198 0.195 - 0.193 0.198 336,614 0.1977 1.85%
2004-01-06 0 0.216 0.216 0.234 0.210 0.226 230,150 50,782 0.2206 0.194 0.194 0.210 0.189 0.203 256,105 0.1983 3.35%
2004-01-05 0 0.209 0.209 0.217 0.200 0.209 110,000 22,900 0.2082 0.188 0.188 0.195 0.180 0.188 122,405 0.1871 4.50%
2004-01-02 0 0.200 0.200 - 0.190 0.205 876,000 175,430 0.2003 0.180 0.180 - 0.171 0.184 974,790 0.1800 0.00%
2003-12-31 0 0.200 - 0.205 0.200 0.200 102,000 20,400 0.2000 0.180 - 0.184 0.180 0.180 113,503 0.1797 0.00%
2003-12-30 0 0.200 0.192 0.200 0.200 0.200 341,900 68,365 0.2000 0.180 0.173 0.180 0.180 0.180 380,457 0.1797 -3.85%
2003-12-29 0 0.208 0.172 - - - 0 0 - 0.187 0.155 - - - 0 - 0.00%
2003-12-24 0 0.208 0.180 0.208 - - 0 0 - 0.187 0.162 0.187 - - 0 - -1.89%
2003-12-23 0 0.212 0.220 - 0.180 0.180 121,275 21,797 0.1797 0.191 0.198 - 0.162 0.162 134,952 0.1615 4.95%
2003-12-22 0 0.202 - 0.202 - - 0 0 - 0.182 - 0.182 - - 0 - -0.98%
2003-12-19 0 0.204 0.204 0.209 0.180 0.185 102,000 18,610 0.1825 0.183 0.183 0.188 0.162 0.166 113,503 0.1640 0.00%
2003-12-18 0 0.204 0.151 0.204 - - 0 0 - 0.183 0.136 0.183 - - 0 - -0.49%
2003-12-17 0 0.205 - 0.209 - - 105,000 21,520 0.2050 0.184 - 0.188 - - 116,841 0.1842 0.00%
2003-12-16 0 0.205 0.151 0.205 - - 0 0 - 0.184 0.136 0.184 - - 0 - -0.49%
2003-12-15 0 0.206 - 0.210 - - 0 0 - 0.185 - 0.189 - - 0 - 0.00%
2003-12-12 0 0.206 0.189 0.214 0.185 0.206 614,128 123,054 0.2004 0.185 0.170 0.192 0.166 0.185 683,385 0.1801 7.29%
2003-12-11 0 0.192 0.185 0.200 - - 0 0 - 0.173 0.166 0.180 - - 0 - 0.00%
2003-12-10 0 0.192 0.185 0.210 0.192 0.200 307,500 59,990 0.1951 0.173 0.166 0.189 0.173 0.180 342,178 0.1753 -16.88%
2003-12-09 0 0.231 0.231 - 0.198 0.199 98,000 19,454 0.1985 0.208 0.208 - 0.178 0.179 109,052 0.1784 12.68%
2003-12-08 0 0.205 - 0.205 0.205 0.205 52,000 10,660 0.2050 0.184 - 0.184 0.184 0.184 57,864 0.1842 13.26%
2003-12-05 0 0.181 0.181 0.229 0.180 0.188 167,418 31,015 0.1853 0.163 0.163 0.206 0.162 0.169 186,298 0.1665 0.56%
2003-12-04 0 0.180 0.180 0.195 0.165 0.180 140,000 23,700 0.1693 0.162 0.162 0.175 0.148 0.162 155,788 0.1521 -10.89%
2003-12-03 0 0.202 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2003-12-02 0 0.202 0.202 0.208 0.160 0.160 22,050 3,528 0.1600 0.182 0.182 0.187 0.144 0.144 24,537 0.1438 -8.18%
2003-12-01 0 0.220 0.170 - - - 0 0 - 0.198 0.153 - - - 0 - 0.00%
2003-11-28 0 0.220 - 0.220 - - 0 0 - 0.198 - 0.198 - - 0 - -9.47%
2003-11-27 0 0.243 0.243 - - - 0 0 - 0.218 0.218 - - - 0 - 7.05%
2003-11-26 0 0.227 0.170 0.227 - - 0 0 - 0.204 0.153 0.204 - - 0 - 0.00%
2003-11-25 0 0.227 0.227 0.230 0.171 0.171 10,000 1,710 0.1710 0.204 0.204 0.207 0.154 0.154 11,128 0.1537 8.10%
2003-11-24 0 0.210 0.171 - - - 0 0 - 0.189 0.154 - - - 0 - 0.00%
2003-11-21 0 0.210 - 0.218 - - 0 0 - 0.189 - 0.196 - - 0 - 0.00%
2003-11-20 0 0.210 - 0.210 - - 0 0 - 0.189 - 0.189 - - 0 - -3.67%
2003-11-19 0 0.218 0.218 0.220 0.210 0.210 50,000 10,500 0.2100 0.196 0.196 0.198 0.189 0.189 55,639 0.1887 -0.91%
2003-11-18 0 0.220 - 0.228 - - 0 0 - 0.198 - 0.205 - - 0 - 0.00%
2003-11-17 0 0.220 - 0.226 0.220 0.220 30,500 6,700 0.2197 0.198 - 0.203 0.198 0.198 33,940 0.1974 -2.65%
2003-11-14 0 0.226 0.226 0.230 0.202 0.202 16,000 3,232 0.2020 0.203 0.203 0.207 0.182 0.182 17,804 0.1815 7.62%
2003-11-13 0 0.210 0.210 - 0.190 0.210 220,030 45,531 0.2069 0.189 0.189 - 0.171 0.189 244,844 0.1860 -4.55%
2003-11-12 0 0.220 - - 0.220 0.220 40,000 8,800 0.2200 0.198 - - 0.198 0.198 44,511 0.1977 4.76%
2003-11-11 0 0.210 0.210 0.228 0.210 0.210 3,800 780 0.2053 0.189 0.189 0.205 0.189 0.189 4,229 0.1845 -4.55%
2003-11-10 0 0.220 - 0.220 0.220 0.220 46,000 10,120 0.2200 0.198 - 0.198 0.198 0.198 51,188 0.1977 4.76%
2003-11-07 0 0.210 - 0.240 - - 0 0 - 0.189 - 0.216 - - 0 - 0.00%
2003-11-06 0 0.210 0.210 0.250 - - 0 0 - 0.189 0.189 0.225 - - 0 - 0.00%
2003-11-05 0 0.210 0.210 0.229 0.190 0.229 74,000 14,692 0.1985 0.189 0.189 0.206 0.171 0.206 82,345 0.1784 -12.50%
2003-11-04 0 0.240 - 0.240 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2003-11-03 0 0.240 - 0.255 - - 0 0 - 0.216 - 0.229 - - 0 - 0.00%
2003-10-31 0 0.240 - 0.240 - - 0 0 - 0.216 - 0.216 - - 0 - -2.04%
2003-10-30 0 0.245 - 0.250 - - 0 0 - 0.220 - 0.225 - - 0 - 0.00%
2003-10-29 0 0.245 0.245 0.250 0.205 0.210 155,125 32,284 0.2081 0.220 0.220 0.225 0.184 0.189 172,619 0.1870 0.41%
2003-10-28 0 0.244 - 0.244 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2003-10-27 0 0.244 0.244 0.270 0.220 0.220 190,000 41,800 0.2200 0.219 0.219 0.243 0.198 0.198 211,427 0.1977 10.91%
2003-10-24 0 0.220 - 0.220 - - 0 0 - 0.198 - 0.198 - - 0 - -4.35%
2003-10-23 0 0.230 - 0.230 0.231 0.231 100,000 23,100 0.2310 0.207 - 0.207 0.208 0.208 111,277 0.2076 -3.77%
2003-10-22 0 0.239 0.231 0.239 0.222 0.240 114,500 27,327 0.2387 0.215 0.208 0.215 0.200 0.216 127,413 0.2145 -4.40%
2003-10-21 0 0.250 0.220 0.250 - - 0 0 - 0.225 0.198 0.225 - - 0 - -3.85%
2003-10-20 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.234 - 0.234 0.234 0.234 111,277 0.2337 1.96%
2003-10-17 0 0.255 0.255 0.260 0.230 0.230 21,000 4,810 0.2290 0.229 0.229 0.234 0.207 0.207 23,368 0.2058 10.87%
2003-10-16 0 0.230 0.226 0.238 0.222 0.240 1,055,525 241,878 0.2292 0.207 0.203 0.214 0.200 0.216 1,174,560 0.2059 -8.00%
2003-10-15 0 0.250 0.222 0.250 0.222 0.250 160,000 35,800 0.2238 0.225 0.200 0.225 0.200 0.225 178,044 0.2011 -13.79%
2003-10-14 0 0.290 0.290 0.300 0.250 0.340 120,000 39,000 0.3250 0.261 0.261 0.270 0.225 0.306 133,533 0.2921 -14.71%
2003-10-13 0 0.340 0.340 - 0.270 0.270 10,100 2,727 0.2700 0.306 0.306 - 0.243 0.243 11,239 0.2426 17.24%
2003-10-10 0 0.290 - 0.290 0.300 0.320 16,000 5,000 0.3125 0.261 - 0.261 0.270 0.288 17,804 0.2808 -3.33%
2003-10-09 0 0.300 0.330 - 0.214 0.220 257,500 55,345 0.2149 0.270 0.297 - 0.192 0.198 286,539 0.1931 36.36%
2003-10-08 0 0.220 0.212 0.220 0.220 0.220 200,000 44,000 0.2200 0.198 0.191 0.198 0.198 0.198 222,555 0.1977 -4.35%
2003-10-07 0 0.230 0.225 0.230 0.220 0.230 1,060,500 243,800 0.2299 0.207 0.202 0.207 0.198 0.207 1,180,096 0.2066 -8.00%
2003-10-06 0 0.250 - 0.250 0.230 0.250 14,000 3,410 0.2436 0.225 - 0.225 0.207 0.225 15,579 0.2189 4.60%
2003-10-03 0 0.239 0.239 0.244 0.221 0.230 203,000 45,681 0.2250 0.215 0.215 0.219 0.199 0.207 225,893 0.2022 -4.40%
2003-10-02 0 0.250 0.232 0.250 0.200 0.250 131,075 30,145 0.2300 0.225 0.208 0.225 0.180 0.225 145,857 0.2067 2.04%
2003-09-30 0 0.245 - 0.250 - - 1,300 286 0.2200 0.220 - 0.225 - - 1,447 0.1977 0.00%
2003-09-29 0 0.245 - 0.250 0.245 0.245 100,000 24,500 0.2450 0.220 - 0.225 0.220 0.220 111,277 0.2202 -3.92%
2003-09-26 0 0.255 - 0.260 - - 0 0 - 0.229 - 0.234 - - 0 - 0.00%
2003-09-25 0 0.255 0.210 0.255 - - 0 0 - 0.229 0.189 0.229 - - 0 - -1.92%
2003-09-24 0 0.260 - 0.260 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2003-09-23 0 0.260 - 0.260 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2003-09-22 0 0.260 - 0.260 - - 0 0 - 0.234 - 0.234 - - 0 - -3.70%
2003-09-19 0 0.270 - 0.270 - - 0 0 - 0.243 - 0.243 - - 0 - -1.82%
2003-09-18 0 0.275 - 0.275 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2003-09-17 0 0.275 0.248 0.280 - - 0 0 - 0.247 0.223 0.252 - - 0 - 0.00%
2003-09-16 0 0.275 0.246 0.275 0.250 0.275 6,000 1,550 0.2583 0.247 0.221 0.247 0.225 0.247 6,677 0.2322 10.00%
2003-09-15 0 0.250 0.248 0.280 0.250 0.250 200,000 50,000 0.2500 0.225 0.223 0.252 0.225 0.225 222,555 0.2247 -10.71%
2003-09-11 0 0.280 0.250 0.280 0.260 0.280 13,000 3,390 0.2608 0.252 0.225 0.252 0.234 0.252 14,466 0.2343 7.69%
2003-09-10 0 0.260 0.250 0.260 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2003-09-09 0 0.260 0.255 0.260 0.260 0.280 422,025 111,096 0.2632 0.234 0.229 0.234 0.234 0.252 469,618 0.2366 -7.14%
2003-09-08 0 0.280 0.270 0.280 - - 0 0 - 0.252 0.243 0.252 - - 0 - -3.45%
2003-09-05 0 0.290 0.290 0.295 - - 0 0 - 0.261 0.261 0.265 - - 0 - 3.57%
2003-09-04 0 0.280 0.275 0.290 0.280 0.305 571,000 160,850 0.2817 0.252 0.247 0.261 0.252 0.274 635,394 0.2532 -9.68%
2003-09-03 0 0.310 0.285 0.310 0.275 0.320 617,125 180,121 0.2919 0.279 0.256 0.279 0.247 0.288 686,720 0.2623 14.81%
2003-09-02 0 0.270 0.270 0.285 0.270 0.270 10,500 2,820 0.2686 0.243 0.243 0.256 0.243 0.243 11,684 0.2414 -5.26%
2003-09-01 0 0.285 0.285 0.290 0.270 0.295 384,115 106,509 0.2773 0.256 0.256 0.261 0.243 0.265 427,433 0.2492 1.79%
2003-08-29 0 0.280 0.275 0.285 - - 0 0 - 0.252 0.247 0.256 - - 0 - 0.00%
2003-08-28 0 0.280 0.280 0.285 0.270 0.300 705,348 203,857 0.2890 0.252 0.252 0.256 0.243 0.270 784,893 0.2597 -3.45%
2003-08-27 0 0.290 0.280 0.290 0.265 0.295 3,140,000 896,170 0.2854 0.261 0.252 0.261 0.238 0.265 3,494,109 0.2565 9.43%
2003-08-26 0 0.265 0.250 0.265 0.242 0.280 1,447,025 381,426 0.2636 0.238 0.225 0.238 0.217 0.252 1,610,211 0.2369 6.00%
2003-08-25 0 0.250 0.242 0.250 0.220 0.255 2,912,125 714,841 0.2455 0.225 0.217 0.225 0.198 0.229 3,240,536 0.2206 14.68%
2003-08-22 0 0.218 0.210 - 0.205 0.218 556,500 117,488 0.2111 0.196 0.189 - 0.184 0.196 619,259 0.1897 6.34%
2003-08-21 0 0.205 0.205 - 0.182 0.236 581,350 113,415 0.1951 0.184 0.184 - 0.164 0.212 646,911 0.1753 4.06%
2003-08-20 0 0.197 0.197 0.198 0.160 0.160 34,000 5,440 0.1600 0.177 0.177 0.178 0.144 0.144 37,834 0.1438 0.51%
2003-08-19 0 0.196 - 0.198 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
2003-08-18 0 0.196 0.153 0.200 - - 0 0 - 0.176 0.137 0.180 - - 0 - 0.00%
2003-08-15 0 0.196 0.161 0.200 - - 0 0 - 0.176 0.145 0.180 - - 0 - 0.00%
2003-08-14 0 0.196 - 0.200 - - 0 0 - 0.176 - 0.180 - - 0 - 0.00%
2003-08-13 0 0.196 - 0.200 0.196 0.196 60,452 11,844 0.1959 0.176 - 0.180 0.176 0.176 67,269 0.1761 0.00%
2003-08-12 0 0.196 0.188 0.200 0.180 0.196 50,312 9,085 0.1806 0.176 0.169 0.180 0.162 0.176 55,986 0.1623 4.26%
2003-08-11 0 0.188 0.180 0.196 0.180 0.188 30,000 5,480 0.1827 0.169 0.162 0.176 0.162 0.169 33,383 0.1642 -4.57%
2003-08-08 0 0.197 0.150 0.199 - - 0 0 - 0.177 0.135 0.179 - - 0 - 0.00%
2003-08-07 0 0.197 - 0.199 - - 0 0 - 0.177 - 0.179 - - 0 - 0.00%
2003-08-06 0 0.197 0.150 0.199 - - 0 0 - 0.177 0.135 0.179 - - 0 - 0.00%
2003-08-05 0 0.197 0.150 0.199 - - 0 0 - 0.177 0.135 0.179 - - 0 - 0.00%
2003-08-04 0 0.197 0.150 0.198 - - 0 0 - 0.177 0.135 0.178 - - 0 - 0.00%
2003-08-01 0 0.197 - 0.199 - - 0 0 - 0.177 - 0.179 - - 0 - 0.00%
2003-07-31 0 0.197 0.150 0.198 - - 0 0 - 0.177 0.135 0.178 - - 0 - 0.00%
2003-07-30 0 0.197 - 0.200 - - 0 0 - 0.177 - 0.180 - - 0 - 0.00%
2003-07-29 0 0.197 0.197 - 0.174 0.174 60,000 10,440 0.1740 0.177 0.177 - 0.156 0.156 66,766 0.1564 8.24%
2003-07-28 0 0.182 0.185 0.190 0.175 0.175 86,000 15,050 0.1750 0.164 0.166 0.171 0.157 0.157 95,699 0.1573 -0.55%
2003-07-25 0 0.183 0.130 - - - 0 0 - 0.164 0.117 - - - 0 - 0.00%
2003-07-24 0 0.183 - 0.190 - - 0 0 - 0.164 - 0.171 - - 0 - 0.00%
2003-07-23 0 0.183 - 0.190 - - 0 0 - 0.164 - 0.171 - - 0 - 0.00%
2003-07-22 0 0.183 0.150 0.190 - - 0 0 - 0.164 0.135 0.171 - - 0 - 0.00%
2003-07-21 0 0.183 - 0.185 0.183 0.185 520,000 96,160 0.1849 0.164 - 0.166 0.164 0.166 578,642 0.1662 0.55%
2003-07-18 0 0.182 0.177 0.183 0.175 0.184 480,000 85,830 0.1788 0.164 0.159 0.164 0.157 0.165 534,131 0.1607 1.68%
2003-07-17 0 0.179 0.169 0.179 0.169 0.180 560,000 96,460 0.1723 0.161 0.152 0.161 0.152 0.162 623,153 0.1548 3.47%
2003-07-16 0 0.173 0.173 0.179 0.160 0.176 898,000 153,844 0.1713 0.155 0.155 0.161 0.144 0.158 999,271 0.1540 8.12%
2003-07-15 0 0.160 0.160 0.165 0.140 0.160 760,000 118,010 0.1553 0.144 0.144 0.148 0.126 0.144 845,708 0.1395 8.84%
2003-07-14 0 0.147 0.147 0.150 0.145 0.145 20,000 2,900 0.1450 0.132 0.132 0.135 0.130 0.130 22,255 0.1303 3.52%
2003-07-11 0 0.142 0.142 0.147 0.142 0.142 30,000 4,260 0.1420 0.128 0.128 0.132 0.128 0.128 33,383 0.1276 -2.07%
2003-07-10 0 0.145 0.138 0.148 - - 0 0 - 0.130 0.124 0.133 - - 0 - 0.00%
2003-07-09 0 0.145 0.145 0.150 - - 0 0 - 0.130 0.130 0.135 - - 0 - 0.00%
2003-07-08 0 0.145 0.144 0.150 - - 0 0 - 0.130 0.129 0.135 - - 0 - 0.00%
2003-07-07 0 0.145 0.142 0.150 - - 0 0 - 0.130 0.128 0.135 - - 0 - 0.00%
2003-07-04 0 0.145 0.145 0.150 0.145 0.145 210,000 30,450 0.1450 0.130 0.130 0.135 0.130 0.130 233,682 0.1303 0.00%
2003-07-03 0 0.145 0.148 0.150 0.143 0.148 402,500 59,042 0.1467 0.130 0.133 0.135 0.129 0.133 447,891 0.1318 -2.03%
2003-07-02 0 0.148 0.148 0.150 0.140 0.150 198,000 28,940 0.1462 0.133 0.133 0.135 0.126 0.135 220,329 0.1313 -5.13%
2003-06-30 0 0.156 0.156 0.160 0.133 0.133 11,025 1,458 0.1322 0.140 0.140 0.144 0.120 0.120 12,268 0.1188 15.56%
2003-06-27 0 0.135 0.136 0.150 0.126 0.136 70,000 9,370 0.1339 0.121 0.122 0.135 0.113 0.122 77,894 0.1203 0.00%
2003-06-26 0 0.135 0.133 0.142 0.131 0.135 216,000 28,890 0.1338 0.121 0.120 0.128 0.118 0.121 240,359 0.1202 -9.40%
2003-06-25 0 0.149 - 0.150 - - 0 0 - 0.134 - 0.135 - - 0 - 0.00%
2003-06-24 0 0.149 0.112 0.149 - - 0 0 - 0.134 0.101 0.134 - - 0 - -0.67%
2003-06-23 0 0.150 - 0.150 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2003-06-20 0 0.150 0.121 0.156 - - 0 0 - 0.135 0.109 0.140 - - 0 - 0.00%
2003-06-19 0 0.150 0.140 0.151 0.132 0.150 91,111 12,367 0.1357 0.135 0.126 0.136 0.119 0.135 101,386 0.1220 6.38%
2003-06-18 0 0.141 0.141 0.158 0.135 0.139 125,000 17,286 0.1383 0.127 0.127 0.142 0.121 0.125 139,097 0.1243 -6.00%
2003-06-17 0 0.150 - 0.150 0.147 0.156 224,500 34,297 0.1528 0.135 - 0.135 0.132 0.140 249,818 0.1373 1.35%
2003-06-16 0 0.148 0.148 0.149 0.133 0.148 157,000 21,424 0.1365 0.133 0.133 0.134 0.120 0.133 174,705 0.1226 9.63%
2003-06-13 0 0.135 0.135 0.140 0.131 0.131 11,025 1,433 0.1300 0.121 0.121 0.126 0.118 0.118 12,268 0.1168 4.65%
2003-06-12 0 0.129 0.129 0.135 0.127 0.130 40,000 5,110 0.1278 0.116 0.116 0.121 0.114 0.117 44,511 0.1148 -5.84%
2003-06-11 0 0.137 0.130 0.137 - - 0 0 - 0.123 0.117 0.123 - - 0 - -0.72%
2003-06-10 0 0.138 0.138 0.140 0.130 0.138 215,332 29,290 0.1360 0.124 0.124 0.126 0.117 0.124 239,616 0.1222 -1.43%
2003-06-09 0 0.140 0.112 0.140 - - 0 0 - 0.126 0.101 0.126 - - 0 - 0.00%
2003-06-06 0 0.140 0.140 0.150 - - 0 0 - 0.126 0.126 0.135 - - 0 - 2.94%
2003-06-05 0 0.136 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2003-06-03 0 0.136 0.129 0.144 0.116 0.136 685,025 87,433 0.1276 0.122 0.116 0.129 0.104 0.122 762,278 0.1147 17.24%
2003-06-02 0 0.116 0.116 - 0.111 0.111 22,050 2,447 0.1110 0.104 0.104 - 0.100 0.100 24,537 0.0997 0.87%
2003-05-30 0 0.115 0.114 - 0.115 0.115 100,000 11,500 0.1150 0.103 0.102 - 0.103 0.103 111,277 0.1033 4.55%
2003-05-29 0 0.110 0.110 - 0.097 0.110 593,875 61,651 0.1038 0.099 0.099 - 0.087 0.099 660,848 0.0933 8.91%
2003-05-28 0 0.101 0.101 - - - 0 0 - 0.091 0.091 - - - 0 - 6.32%
2003-05-27 0 0.095 0.095 - 0.095 0.095 65,100 6,174 0.0948 0.085 0.085 - 0.085 0.085 72,442 0.0852 -5.00%
2003-05-26 0 0.100 0.095 - - - 0 0 - 0.090 0.085 - - - 0 - 0.00%
2003-05-23 0 0.100 0.096 0.100 0.096 0.096 42,000 4,032 0.0960 0.090 0.086 0.090 0.086 0.086 46,736 0.0863 0.00%
2003-05-22 0 0.100 0.092 - - - 0 0 - 0.090 0.083 - - - 0 - 0.00%
2003-05-21 0 0.100 0.092 - - - 0 0 - 0.090 0.083 - - - 0 - 0.00%
2003-05-20 0 0.100 0.100 0.108 0.100 0.100 474,075 47,407 0.1000 0.090 0.090 0.097 0.090 0.090 527,538 0.0899 0.00%
2003-05-19 0 0.100 0.090 0.100 - - 0 0 - 0.090 0.081 0.090 - - 0 - 0.00%
2003-05-16 0 0.100 0.100 - 0.082 0.100 181,800 17,190 0.0946 0.090 0.090 - 0.074 0.090 202,302 0.0850 6.38%
2003-05-15 0 0.094 0.088 0.100 0.080 0.094 35,075 2,823 0.0805 0.084 0.079 0.090 0.072 0.084 39,031 0.0723 11.90%
2003-05-14 0 0.084 0.083 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2003-05-13 0 0.084 0.084 - 0.082 0.083 801,862 66,530 0.0830 0.075 0.075 - 0.074 0.075 892,291 0.0746 -6.67%
2003-05-12 0 0.090 0.090 - 0.090 0.090 210,000 18,900 0.0900 0.081 0.081 - 0.081 0.081 233,682 0.0809 0.00%
2003-05-09 0 0.090 0.090 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2003-05-07 0 0.090 0.090 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2003-05-06 0 0.090 0.090 - - - 0 0 - 0.081 0.081 - - - 0 - 0.00%
2003-05-05 0 0.090 0.084 - 0.090 0.090 52,000 4,680 0.0900 0.081 0.075 - 0.081 0.081 57,864 0.0809 8.43%
2003-05-02 0 0.083 0.075 0.090 - - 0 0 - 0.075 0.067 0.081 - - 0 - 0.00%
2003-04-30 0 0.083 0.079 0.090 - - 0 0 - 0.075 0.071 0.081 - - 0 - 0.00%
2003-04-29 0 0.083 0.083 0.090 0.081 0.081 17,640 1,411 0.0800 0.075 0.075 0.081 0.073 0.073 19,629 0.0719 -3.49%
2003-04-28 0 0.086 0.078 0.090 - - 0 0 - 0.077 0.070 0.081 - - 0 - 0.00%
2003-04-25 0 0.086 0.081 0.090 - - 0 0 - 0.077 0.073 0.081 - - 0 - 0.00%
2003-04-24 0 0.086 0.080 - - - 0 0 - 0.077 0.072 - - - 0 - 0.00%
2003-04-23 0 0.086 0.083 0.090 - - 0 0 - 0.077 0.075 0.081 - - 0 - 0.00%
2003-04-22 0 0.086 0.079 0.092 - - 0 0 - 0.077 0.071 0.083 - - 0 - 0.00%
2003-04-17 0 0.086 0.085 0.090 - - 0 0 - 0.077 0.076 0.081 - - 0 - 0.00%
2003-04-16 0 0.086 0.086 0.094 0.086 0.086 37,485 3,215 0.0858 0.077 0.077 0.084 0.077 0.077 41,712 0.0771 -7.53%
2003-04-15 0 0.093 0.080 - - - 0 0 - 0.084 0.072 - - - 0 - 0.00%
2003-04-14 0 0.093 - 0.101 - - 0 0 - 0.084 - 0.091 - - 0 - 0.00%
2003-04-11 0 0.093 0.093 0.100 0.082 0.082 6,000 492 0.0820 0.084 0.084 0.090 0.074 0.074 6,677 0.0737 1.09%
2003-04-10 0 0.092 0.082 - - - 0 0 - 0.083 0.074 - - - 0 - 0.00%
2003-04-09 0 0.092 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-04-08 0 0.092 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2003-04-07 0 0.092 0.086 - - - 0 0 - 0.083 0.077 - - - 0 - 0.00%
2003-04-04 0 0.092 0.084 - - - 0 0 - 0.083 0.075 - - - 0 - 0.00%
2003-04-03 0 0.092 0.085 - - - 0 0 - 0.083 0.076 - - - 0 - 0.00%
2003-04-02 0 0.092 0.085 - - - 0 0 - 0.083 0.076 - - - 0 - 0.00%
2003-04-01 0 0.092 - 0.100 - - 0 0 - 0.083 - 0.090 - - 0 - 0.00%
2003-03-31 0 0.092 0.081 0.100 - - 0 0 - 0.083 0.073 0.090 - - 0 - 0.00%
2003-03-28 0 0.092 0.092 - 0.081 0.081 4,000 324 0.0810 0.083 0.083 - 0.073 0.073 4,451 0.0728 5.75%
2003-03-27 0 0.087 0.084 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2003-03-26 0 0.087 0.082 0.095 - - 0 0 - 0.078 0.074 0.085 - - 0 - 0.00%
2003-03-25 0 0.087 0.083 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2003-03-24 0 0.087 0.082 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
2003-03-21 0 0.087 0.087 - 0.082 0.082 11,025 897 0.0814 0.078 0.078 - 0.074 0.074 12,268 0.0731 1.16%
2003-03-20 0 0.086 0.085 - - - 0 0 - 0.077 0.076 - - - 0 - 0.00%
2003-03-19 0 0.086 0.086 - - - 0 0 - 0.077 0.077 - - - 0 - 1.18%
2003-03-18 0 0.085 0.083 - 0.082 0.082 10,500 858 0.0817 0.076 0.075 - 0.074 0.074 11,684 0.0734 -5.56%
2003-03-17 0 0.090 0.083 - - - 0 0 - 0.081 0.075 - - - 0 - 0.00%
2003-03-14 0 0.090 0.083 - 0.081 0.090 30,000 2,520 0.0840 0.081 0.075 - 0.073 0.081 33,383 0.0755 5.88%
2003-03-13 0 0.085 0.082 0.090 - - 0 0 - 0.076 0.074 0.081 - - 0 - 0.00%
2003-03-12 0 0.085 - 0.090 - - 0 0 - 0.076 - 0.081 - - 0 - 0.00%
2003-03-11 0 0.085 0.085 0.090 - - 0 0 - 0.076 0.076 0.081 - - 0 - 1.19%
2003-03-10 0 0.084 0.084 0.090 - - 0 0 - 0.075 0.075 0.081 - - 0 - 2.44%
2003-03-07 0 0.082 0.082 0.088 0.080 0.080 11,000 870 0.0791 0.074 0.074 0.079 0.072 0.072 12,241 0.0711 -5.75%
2003-03-06 0 0.087 0.081 - - - 0 0 - 0.078 0.073 - - - 0 - 0.00%
2003-03-05 0 0.087 0.080 - - - 0 0 - 0.078 0.072 - - - 0 - 0.00%
2003-03-04 0 0.087 0.087 - 0.085 0.085 500,000 42,500 0.0850 0.078 0.078 - 0.076 0.076 556,387 0.0764 -3.33%
2003-03-03 0 0.090 0.085 - - - 0 0 - 0.081 0.076 - - - 0 - 0.00%
2003-02-28 0 0.090 0.085 - - - 0 0 - 0.081 0.076 - - - 0 - 0.00%
2003-02-27 0 0.090 0.084 - - - 0 0 - 0.081 0.075 - - - 0 - 0.00%
2003-02-26 0 0.090 0.084 - - - 0 0 - 0.081 0.075 - - - 0 - 0.00%
2003-02-25 0 0.090 0.082 - - - 0 0 - 0.081 0.074 - - - 0 - 0.00%
2003-02-24 0 0.090 0.086 - - - 0 0 - 0.081 0.077 - - - 0 - 0.00%
2003-02-21 0 0.090 0.083 - - - 0 0 - 0.081 0.075 - - - 0 - 0.00%
2003-02-20 0 0.090 0.086 - - - 0 0 - 0.081 0.077 - - - 0 - 0.00%
2003-02-19 0 0.090 0.092 - 0.083 0.083 5,250 426 0.0811 0.081 0.083 - 0.075 0.075 5,842 0.0729 0.00%
2003-02-18 0 0.090 0.085 - - - 0 0 - 0.081 0.076 - - - 0 - 0.00%
2003-02-17 0 0.090 0.084 - - - 0 0 - 0.081 0.075 - - - 0 - 0.00%
2003-02-14 0 0.090 0.090 - 0.090 0.090 3,675 331 0.0901 0.081 0.081 - 0.081 0.081 4,089 0.0809 -10.00%
2003-02-13 0 0.100 0.092 - - - 0 0 - 0.090 0.083 - - - 0 - 0.00%
2003-02-12 0 0.100 0.092 - - - 0 0 - 0.090 0.083 - - - 0 - 0.00%
2003-02-11 0 0.100 0.090 - - - 0 0 - 0.090 0.081 - - - 0 - 0.00%
2003-02-10 0 0.100 0.091 - - - 0 0 - 0.090 0.082 - - - 0 - 0.00%
2003-02-07 0 0.100 0.091 - 0.090 0.100 260,400 25,812 0.0991 0.090 0.082 - 0.081 0.090 289,766 0.0891 6.38%
2003-02-06 0 0.094 0.091 0.100 - - 0 0 - 0.084 0.082 0.090 - - 0 - 0.00%
2003-02-05 0 0.094 0.094 0.100 0.094 0.094 50,000 4,700 0.0940 0.084 0.084 0.090 0.084 0.084 55,639 0.0845 -7.84%
2003-02-04 0 0.102 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2003-01-30 0 0.102 0.102 0.107 - - 0 0 - 0.092 0.092 0.096 - - 0 - 9.68%
2003-01-29 0 0.093 0.093 0.096 0.084 0.096 561,350 50,091 0.0892 0.084 0.084 0.086 0.075 0.086 624,655 0.0802 10.71%
2003-01-28 0 0.084 0.084 - 0.084 0.084 120,000 10,080 0.0840 0.075 0.075 - 0.075 0.075 133,533 0.0755 -8.70%
2003-01-27 0 0.092 0.092 0.100 0.092 0.092 11,025 1,002 0.0909 0.083 0.083 0.090 0.083 0.083 12,268 0.0817 0.00%
2003-01-24 0 0.092 0.084 - - - 0 0 - 0.083 0.075 - - - 0 - 0.00%
2003-01-23 0 0.092 0.086 - - - 0 0 - 0.083 0.077 - - - 0 - 0.00%
2003-01-22 0 0.092 0.085 - - - 0 0 - 0.083 0.076 - - - 0 - 0.00%
2003-01-21 0 0.092 0.092 - 0.092 0.092 7,617 681 0.0894 0.083 0.083 - 0.083 0.083 8,476 0.0803 -10.68%
2003-01-20 0 0.103 - 0.103 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2003-01-17 0 0.103 - 0.103 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2003-01-16 0 0.103 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2003-01-15 0 0.103 0.103 - 0.101 0.103 194,125 19,634 0.1011 0.093 0.093 - 0.091 0.093 216,017 0.0909 1.98%
2003-01-14 0 0.101 0.093 0.105 - - 0 0 - 0.091 0.084 0.094 - - 0 - 0.00%
2003-01-13 0 0.101 0.093 0.108 - - 0 0 - 0.091 0.084 0.097 - - 0 - 0.00%
2003-01-10 0 0.101 - 0.108 - - 0 0 - 0.091 - 0.097 - - 0 - 0.00%
2003-01-09 0 0.101 0.095 0.108 - - 0 0 - 0.091 0.085 0.097 - - 0 - 0.00%
2003-01-08 0 0.101 0.101 0.107 0.101 0.101 63,000 6,352 0.1008 0.091 0.091 0.096 0.091 0.091 70,105 0.0906 -2.88%
2003-01-07 0 0.104 - 0.104 - - 0 0 - 0.093 - 0.093 - - 0 - -1.89%
2003-01-06 0 0.106 - 0.106 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2003-01-03 0 0.106 0.092 0.106 0.108 0.108 20,000 2,160 0.1080 0.095 0.083 0.095 0.097 0.097 22,255 0.0971 6.00%
2003-01-02 0 0.100 0.092 0.108 - - 0 0 - 0.090 0.083 0.097 - - 0 - 0.00%
2002-12-31 0 0.100 0.092 0.108 - - 525 47 0.0895 0.090 0.083 0.097 - - 584 0.0805 0.00%
2002-12-30 0 0.100 0.092 0.100 0.100 0.108 80,000 8,400 0.1050 0.090 0.083 0.090 0.090 0.097 89,022 0.0944 0.00%
2002-12-27 0 0.100 0.100 0.108 0.099 0.099 17,025 1,676 0.0984 0.090 0.090 0.097 0.089 0.089 18,945 0.0885 0.00%
2002-12-24 0 0.100 - 0.105 - - 0 0 - 0.090 - 0.094 - - 0 - 0.00%
2002-12-23 0 0.100 0.092 0.108 - - 0 0 - 0.090 0.083 0.097 - - 0 - 0.00%
2002-12-20 0 0.100 0.097 0.108 - - 0 0 - 0.090 0.087 0.097 - - 0 - 0.00%
2002-12-19 0 0.100 0.100 0.108 0.100 0.100 50,000 5,000 0.1000 0.090 0.090 0.097 0.090 0.090 55,639 0.0899 -7.41%
2002-12-18 0 0.108 0.100 0.116 - - 0 0 - 0.097 0.090 0.104 - - 0 - 0.00%
2002-12-17 0 0.108 0.100 0.114 0.108 0.108 100,000 10,800 0.1080 0.097 0.090 0.102 0.097 0.097 111,277 0.0971 11.34%
2002-12-16 0 0.097 0.090 - - - 0 0 - 0.087 0.081 - - - 0 - 0.00%
2002-12-13 0 0.097 0.097 - 0.097 0.097 11,025 1,062 0.0963 0.087 0.087 - 0.087 0.087 12,268 0.0866 0.00%
2002-12-12 0 0.097 0.097 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2002-12-11 0 0.097 0.097 - 0.097 0.097 21,411 2,074 0.0969 0.087 0.087 - 0.087 0.087 23,826 0.0870 -11.01%
2002-12-10 0 0.109 - 0.117 - - 1,463 132 0.0902 0.098 - 0.105 - - 1,628 0.0811 0.00%
2002-12-09 0 0.109 - 0.115 - - 0 0 - 0.098 - 0.103 - - 0 - 0.00%
2002-12-06 0 0.109 0.099 0.109 0.109 0.109 12,000 1,308 0.1090 0.098 0.089 0.098 0.098 0.098 13,353 0.0980 7.92%
2002-12-05 0 0.101 0.097 - - - 0 0 - 0.091 0.087 - - - 0 - 0.00%
2002-12-04 0 0.101 0.097 0.109 - - 0 0 - 0.091 0.087 0.098 - - 0 - 0.00%
2002-12-03 0 0.101 0.101 - 0.101 0.101 96,150 9,710 0.1010 0.091 0.091 - 0.091 0.091 106,993 0.0908 0.00%
2002-12-02 0 0.101 0.101 0.104 0.101 0.101 200,000 20,200 0.1010 0.091 0.091 0.093 0.091 0.091 222,555 0.0908 8.60%
2002-11-29 0 0.093 0.093 0.101 - - 0 0 - 0.084 0.084 0.091 - - 0 - 0.00%
2002-11-28 0 0.093 0.093 - 0.093 0.093 100,000 9,300 0.0930 0.084 0.084 - 0.084 0.084 111,277 0.0836 -7.92%
2002-11-27 0 0.101 0.100 - - - 0 0 - 0.091 0.090 - - - 0 - 0.00%
2002-11-26 0 0.101 0.100 - - - 0 0 - 0.091 0.090 - - - 0 - 0.00%
2002-11-25 0 0.101 0.101 - 0.092 0.097 189,500 17,581 0.0928 0.091 0.091 - 0.083 0.087 210,871 0.0834 1.00%
2002-11-22 0 0.100 0.100 - 0.097 0.097 45,125 4,369 0.0968 0.090 0.090 - 0.087 0.087 50,214 0.0870 0.00%
2002-11-21 0 0.100 0.100 - 0.100 0.100 84,000 8,400 0.1000 0.090 0.090 - 0.090 0.090 93,473 0.0899 -5.66%
2002-11-20 0 0.106 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2002-11-19 0 0.106 0.106 - 0.092 0.092 34,650 3,180 0.0918 0.095 0.095 - 0.083 0.083 38,558 0.0825 6.00%
2002-11-18 0 0.100 0.092 0.100 - - 0 0 - 0.090 0.083 0.090 - - 0 - 0.00%
2002-11-15 0 0.100 - 0.105 - - 0 0 - 0.090 - 0.094 - - 0 - 0.00%
2002-11-14 0 0.100 0.090 0.100 0.090 0.100 32,000 2,900 0.0906 0.090 0.081 0.090 0.081 0.090 35,609 0.0814 1.01%
2002-11-13 0 0.099 0.091 0.099 0.091 0.099 9,000 840 0.0933 0.089 0.082 0.089 0.082 0.089 10,015 0.0839 3.12%
2002-11-12 0 0.096 0.090 0.100 - - 0 0 - 0.086 0.081 0.090 - - 0 - 0.00%
2002-11-11 0 0.096 - 0.104 - - 0 0 - 0.086 - 0.093 - - 0 - 0.00%
2002-11-08 0 0.096 0.096 0.100 0.095 0.095 143,325 13,603 0.0949 0.086 0.086 0.090 0.085 0.085 159,488 0.0853 -4.00%
2002-11-07 0 0.100 0.098 0.100 0.092 0.104 700,000 70,220 0.1003 0.090 0.088 0.090 0.083 0.093 778,942 0.0901 6.38%
2002-11-06 0 0.094 0.094 0.100 0.093 0.100 905,075 89,103 0.0984 0.084 0.084 0.090 0.084 0.090 1,007,144 0.0885 -6.00%
2002-11-05 0 0.100 0.090 0.100 0.090 0.100 312,000 31,040 0.0995 0.090 0.081 0.090 0.081 0.090 347,185 0.0894 5.26%
2002-11-04 0 0.095 0.092 0.100 0.095 0.100 174,000 17,150 0.0986 0.085 0.083 0.090 0.085 0.090 193,623 0.0886 2.15%
2002-11-01 0 0.093 0.085 - - - 0 0 - 0.084 0.076 - - - 0 - 0.00%
2002-10-31 0 0.093 0.093 - 0.093 0.093 5,000 457 0.0914 0.084 0.084 - 0.084 0.084 5,564 0.0821 -7.00%
2002-10-30 0 0.100 0.092 - - - 0 0 - 0.090 0.083 - - - 0 - 0.00%
2002-10-29 0 0.100 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-10-28 0 0.100 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-10-25 0 0.100 0.100 - 0.080 0.080 52,500 4,195 0.0799 0.090 0.090 - 0.072 0.072 58,421 0.0718 5.26%
2002-10-24 0 0.095 0.087 - - - 0 0 - 0.085 0.078 - - - 0 - 0.00%
2002-10-23 0 0.095 0.088 - - - 0 0 - 0.085 0.079 - - - 0 - 0.00%
2002-10-22 0 0.095 0.087 - 0.095 0.095 31,500 2,978 0.0945 0.085 0.078 - 0.085 0.085 35,052 0.0850 0.00%
2002-10-21 0 0.095 0.089 - - - 0 0 - 0.085 0.080 - - - 0 - 0.00%
2002-10-18 0 0.095 0.095 - 0.093 0.093 11,025 1,017 0.0922 0.085 0.085 - 0.084 0.084 12,268 0.0829 -5.00%
2002-10-17 0 0.100 0.100 - 0.100 0.100 178,605 17,854 0.1000 0.090 0.090 - 0.090 0.090 198,747 0.0898 0.00%
2002-10-16 0 0.100 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-10-15 0 0.100 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-10-11 0 0.100 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2002-10-10 0 0.100 0.093 - 0.100 0.100 42,000 4,200 0.1000 0.090 0.084 - 0.090 0.090 46,736 0.0899 -1.96%
2002-10-09 0 0.102 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-10-08 0 0.102 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-10-07 0 0.102 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2002-10-04 0 0.102 0.095 - - - 0 0 - 0.092 0.085 - - - 0 - 0.00%
2002-10-03 0 0.102 0.102 - 0.102 0.102 20,050 2,045 0.1020 0.092 0.092 - 0.092 0.092 22,311 0.0917 -10.53%
2002-10-02 0 0.114 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2002-09-30 0 0.114 0.106 - - - 0 0 - 0.102 0.095 - - - 0 - 0.00%
2002-09-27 0 0.114 0.106 - - - 0 0 - 0.102 0.095 - - - 0 - 0.00%
2002-09-26 0 0.114 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2002-09-25 0 0.114 0.104 - 0.114 0.114 40,000 4,560 0.1140 0.102 0.093 - 0.102 0.102 44,511 0.1024 7.55%
2002-09-24 0 0.106 0.106 0.120 0.106 0.113 57,625 6,431 0.1116 0.095 0.095 0.108 0.095 0.102 64,124 0.1003 -6.19%
2002-09-23 0 0.113 0.108 0.113 - - 0 0 - 0.102 0.097 0.102 - - 0 - 0.00%
2002-09-20 0 0.113 0.113 - 0.113 0.116 134,200 15,243 0.1136 0.102 0.102 - 0.102 0.104 149,334 0.1021 -2.59%
2002-09-19 0 0.116 - 0.116 - - 0 0 - 0.104 - 0.104 - - 0 - -3.33%
2002-09-18 0 0.120 0.120 0.130 0.120 0.120 4,000 480 0.1200 0.108 0.108 0.117 0.108 0.108 4,451 0.1078 -7.69%
2002-09-17 0 0.130 0.120 0.130 - - 0 0 - 0.117 0.108 0.117 - - 0 - 0.00%
2002-09-16 0 0.130 - 0.130 - - 0 0 - 0.117 - 0.117 - - 0 - -1.52%
2002-09-13 0 0.132 - 0.132 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
2002-09-12 0 0.132 0.132 0.139 0.132 0.132 49,350 6,505 0.1318 0.119 0.119 0.125 0.119 0.119 54,915 0.1185 -7.04%
2002-09-11 0 0.142 0.142 0.150 0.142 0.142 95,025 13,481 0.1419 0.128 0.128 0.135 0.128 0.128 105,741 0.1275 -10.13%
2002-09-10 0 0.158 0.166 - - - 0 0 - 0.142 0.149 - - - 0 - 17.91%
2002-09-09 0 0.134 - 0.150 0.134 0.150 160,765 22,247 0.1384 0.120 - 0.135 0.120 0.135 178,895 0.1244 -22.09%
2002-09-06 0 0.172 0.172 - - - 0 0 - 0.155 0.155 - - - 0 - 16.22%
2002-09-05 0 0.148 0.148 - - - 0 0 - 0.133 0.133 - - - 0 - 5.71%
2002-09-04 0 0.140 - 0.140 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2002-09-03 0 0.140 - 0.140 - - 0 0 - 0.126 - 0.126 - - 0 - -1.41%
2002-09-02 0 0.142 - 0.150 - - 0 0 - 0.128 - 0.135 - - 0 - 0.00%
2002-08-30 0 0.142 - 0.150 - - 0 0 - 0.128 - 0.135 - - 0 - 0.00%
2002-08-29 0 0.142 0.142 0.148 0.142 0.142 100,000 14,200 0.1420 0.128 0.128 0.133 0.128 0.128 111,277 0.1276 -5.33%
2002-08-28 0 0.150 - 0.150 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-08-27 0 0.150 - 0.150 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-08-26 0 0.150 - 0.150 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-08-23 0 0.150 - 0.150 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2002-08-22 0 0.150 - 0.150 - - 0 0 - 0.135 - 0.135 - - 0 - -8.54%
2002-08-21 0 0.164 0.172 - - - 0 0 - 0.147 0.155 - - - 0 - 17.14%
2002-08-20 0 0.140 - 0.144 - - 0 0 - 0.126 - 0.129 - - 0 - 0.00%
2002-08-19 0 0.140 - 0.142 - - 0 0 - 0.126 - 0.128 - - 0 - 0.00%
2002-08-16 0 0.140 0.126 0.140 0.110 0.150 40,000 4,712 0.1178 0.126 0.113 0.126 0.099 0.135 44,511 0.1059 18.64%
2002-08-15 0 0.118 0.118 - 0.100 0.105 92,000 9,640 0.1048 0.106 0.106 - 0.090 0.094 102,375 0.0942 18.00%
2002-08-14 0 0.100 0.100 - 0.087 0.092 53,550 4,803 0.0897 0.090 0.090 - 0.078 0.083 59,589 0.0806 11.11%
2002-08-13 0 0.090 0.090 - 0.090 0.100 210,725 20,514 0.0973 0.081 0.081 - 0.081 0.090 234,489 0.0875 -14.29%
2002-08-12 0 0.105 0.099 0.105 - - 0 0 - 0.094 0.089 0.094 - - 0 - -1.87%
2002-08-09 0 0.107 0.107 - 0.107 0.107 143,325 15,315 0.1069 0.096 0.096 - 0.096 0.096 159,488 0.0960 -6.96%
2002-08-08 0 0.115 - 0.115 - - 0 0 - 0.103 - 0.103 - - 0 - -1.71%
2002-08-07 0 0.117 0.110 0.120 - - 0 0 - 0.105 0.099 0.108 - - 0 - 0.00%
2002-08-06 0 0.117 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-08-05 0 0.117 0.109 0.130 0.117 0.117 74,025 8,644 0.1168 0.105 0.098 0.117 0.105 0.105 82,373 0.1049 -6.40%
2002-08-02 0 0.125 - - 0.124 0.125 32,300 3,997 0.1237 0.112 - - 0.111 0.112 35,943 0.1112 -0.79%
2002-08-01 0 0.126 0.118 0.134 0.126 0.134 69,730 8,896 0.1276 0.113 0.106 0.120 0.113 0.120 77,594 0.1146 -11.27%
2002-07-31 0 0.142 0.142 0.155 0.142 0.150 150,000 22,100 0.1473 0.128 0.128 0.139 0.128 0.135 166,916 0.1324 -11.25%
2002-07-30 0 0.160 - 0.160 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2002-07-29 0 0.160 - 0.160 - - 1,500 195 0.1300 0.144 - 0.144 - - 1,669 0.1168 -3.61%
2002-07-26 0 0.166 - 0.166 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-07-25 0 0.166 - 0.174 - - 0 0 - 0.149 - 0.156 - - 0 - 0.00%
2002-07-24 0 0.166 - 0.166 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-07-23 0 0.166 - 0.166 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-07-22 0 0.166 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-07-19 0 0.166 - 0.166 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-07-18 0 0.166 - 0.166 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-07-17 0 0.166 - 0.166 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-07-16 0 0.166 - 0.166 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-07-15 0 0.166 - 0.166 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-07-12 0 0.166 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-07-11 0 0.166 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-07-10 0 0.166 0.174 - 0.158 0.158 132,500 20,931 0.1580 0.149 0.156 - 0.142 0.142 147,443 0.1420 3.75%
2002-07-09 0 0.160 0.160 - 0.160 0.160 26,460 4,229 0.1598 0.144 0.144 - 0.144 0.144 29,444 0.1436 -4.76%
2002-07-08 0 0.168 - 0.168 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2002-07-05 0 0.168 0.168 - - - 0 0 - 0.151 0.151 - - - 0 - 5.00%
2002-07-04 0 0.160 0.158 - - - 0 0 - 0.144 0.142 - - - 0 - 0.00%
2002-07-03 0 0.160 0.155 - - - 0 0 - 0.144 0.139 - - - 0 - 0.00%
2002-07-02 0 0.160 0.155 - - - 0 0 - 0.144 0.139 - - - 0 - 0.00%
2002-06-28 0 0.160 0.157 - - - 0 0 - 0.144 0.141 - - - 0 - 0.00%
2002-06-27 0 0.160 0.155 0.160 0.160 0.165 184,000 29,610 0.1609 0.144 0.139 0.144 0.144 0.148 204,750 0.1446 -1.84%
2002-06-26 0 0.163 0.163 - 0.162 0.162 80,000 12,960 0.1620 0.146 0.146 - 0.146 0.146 89,022 0.1456 -1.21%
2002-06-25 0 0.165 0.162 - - - 0 0 - 0.148 0.146 - - - 0 - 0.00%
2002-06-24 0 0.165 0.160 - - - 0 0 - 0.148 0.144 - - - 0 - 0.00%
2002-06-21 0 0.165 0.157 - - - 0 0 - 0.148 0.141 - - - 0 - 0.00%
2002-06-20 0 0.165 0.159 0.173 - - 0 0 - 0.148 0.143 0.155 - - 0 - 0.00%
2002-06-19 0 0.165 0.157 0.165 0.165 0.165 100,000 16,500 0.1650 0.148 0.141 0.148 0.148 0.148 111,277 0.1483 -1.79%
2002-06-18 0 0.168 0.166 - 0.166 0.168 13,650 2,276 0.1667 0.151 0.149 - 0.149 0.151 15,189 0.1498 0.00%
2002-06-17 0 0.168 0.166 - - - 0 0 - 0.151 0.149 - - - 0 - 0.00%
2002-06-14 0 0.168 0.166 - 0.168 0.168 100,000 16,800 0.1680 0.151 0.149 - 0.151 0.151 111,277 0.1510 0.00%
2002-06-13 0 0.168 0.168 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2002-06-12 0 0.168 0.168 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2002-06-11 0 0.168 0.168 - 0.168 0.170 70,500 11,940 0.1694 0.151 0.151 - 0.151 0.153 78,451 0.1522 -1.18%
2002-06-10 0 0.170 0.165 - - - 0 0 - 0.153 0.148 - - - 0 - 0.00%
2002-06-07 0 0.170 0.167 - - - 0 0 - 0.153 0.150 - - - 0 - 0.00%
2002-06-06 0 0.170 0.166 - - - 0 0 - 0.153 0.149 - - - 0 - 0.00%
2002-06-05 0 0.170 0.166 - - - 0 0 - 0.153 0.149 - - - 0 - 0.00%
2002-06-04 0 0.170 0.166 - - - 0 0 - 0.153 0.149 - - - 0 - 0.00%
2002-06-03 0 0.170 0.166 - 0.163 0.170 422,000 70,356 0.1667 0.153 0.149 - 0.146 0.153 469,590 0.1498 11.11%
2002-05-31 0 0.153 0.152 - - - 0 0 - 0.137 0.137 - - - 0 - 0.00%
2002-05-30 0 0.153 0.152 - 0.152 0.153 50,000 7,620 0.1524 0.137 0.137 - 0.137 0.137 55,639 0.1370 2.00%
2002-05-29 0 0.150 0.150 - 0.150 0.150 22,050 3,307 0.1500 0.135 0.135 - 0.135 0.135 24,537 0.1348 -2.60%
2002-05-28 0 0.154 0.154 - - - 0 0 - 0.138 0.138 - - - 0 - 2.67%
2002-05-27 0 0.150 0.150 - 0.150 0.150 115,500 17,318 0.1499 0.135 0.135 - 0.135 0.135 128,525 0.1347 -1.32%
2002-05-24 0 0.152 0.152 - 0.146 0.149 98,500 14,643 0.1487 0.137 0.137 - 0.131 0.134 109,608 0.1336 4.11%
2002-05-23 0 0.146 0.146 - - - 0 0 - 0.131 0.131 - - - 0 - 0.69%
2002-05-22 0 0.145 0.145 - - - 0 0 - 0.130 0.130 - - - 0 - 0.69%
2002-05-21 0 0.144 0.144 - 0.144 0.144 22,050 3,175 0.1440 0.129 0.129 - 0.129 0.129 24,537 0.1294 -2.70%
2002-05-17 0 0.148 0.148 - 0.148 0.148 6,000 888 0.1480 0.133 0.133 - 0.133 0.133 6,677 0.1330 0.00%
2002-05-16 0 0.148 0.146 0.148 - - 0 0 - 0.133 0.131 0.133 - - 0 - -12.94%
2002-05-15 0 0.170 - 0.175 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2002-05-14 0 0.170 - - - - 525 74 0.1410 0.153 - - - - 584 0.1267 0.00%
2002-05-13 0 0.170 - - 0.170 0.170 60,000 10,200 0.1700 0.153 - - 0.153 0.153 66,766 0.1528 0.00%
2002-05-10 0 0.170 - 0.170 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2002-05-09 0 0.170 - 0.170 - - 500 78 0.1560 0.153 - 0.153 - - 556 0.1402 0.00%
2002-05-08 0 0.170 0.162 0.170 - - 0 0 - 0.153 0.146 0.153 - - 0 - 0.00%
2002-05-07 0 0.170 0.167 0.178 0.168 0.170 100,000 16,900 0.1690 0.153 0.150 0.160 0.151 0.153 111,277 0.1519 3.03%
2002-05-06 0 0.165 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2002-05-03 0 0.165 - 0.168 - - 0 0 - 0.148 - 0.151 - - 0 - 0.00%
2002-05-02 0 0.165 0.155 0.168 0.162 0.165 325,625 53,343 0.1638 0.148 0.139 0.151 0.146 0.148 362,347 0.1472 2.48%
2002-04-30 0 0.161 0.161 0.166 0.154 0.168 88,000 13,890 0.1578 0.145 0.145 0.149 0.138 0.151 97,924 0.1418 0.00%
2002-04-29 0 0.161 - 0.163 0.161 0.166 50,000 8,068 0.1614 0.145 - 0.146 0.145 0.149 55,639 0.1450 0.00%
2002-04-26 0 0.161 0.161 0.162 0.146 0.160 329,000 49,395 0.1501 0.145 0.145 0.146 0.131 0.144 366,103 0.1349 10.27%
2002-04-25 0 0.146 0.146 - - - 0 0 - 0.131 0.131 - - - 0 - 0.69%
2002-04-24 0 0.145 0.145 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2002-04-23 0 0.145 0.145 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2002-04-22 0 0.145 0.145 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2002-04-19 0 0.145 0.145 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2002-04-18 0 0.145 0.142 - - - 0 0 - 0.130 0.128 - - - 0 - 0.00%
2002-04-17 0 0.145 0.145 - - - 0 0 - 0.130 0.130 - - - 0 - 1.40%
2002-04-16 0 0.143 0.143 - 0.143 0.143 4,410 629 0.1426 0.129 0.129 - 0.129 0.129 4,907 0.1282 -7.74%
2002-04-15 0 0.155 0.148 0.160 - - 0 0 - 0.139 0.133 0.144 - - 0 - 0.00%
2002-04-12 0 0.155 0.150 0.160 0.145 0.155 654,000 96,850 0.1481 0.139 0.135 0.144 0.130 0.139 727,754 0.1331 10.71%
2002-04-11 0 0.140 0.140 - 0.140 0.140 3,819 498 0.1304 0.126 0.126 - 0.126 0.126 4,250 0.1172 -1.41%
2002-04-10 0 0.142 0.142 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2002-04-09 0 0.142 0.140 - - - 0 0 - 0.128 0.126 - - - 0 - 0.00%
2002-04-08 0 0.142 0.142 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2002-04-04 0 0.142 0.142 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2002-04-03 0 0.142 0.142 0.150 0.142 0.142 40,000 5,680 0.1420 0.128 0.128 0.135 0.128 0.128 44,511 0.1276 -1.39%
2002-04-02 0 0.144 0.144 - 0.144 0.144 22,000 3,168 0.1440 0.129 0.129 - 0.129 0.129 24,481 0.1294 -0.69%
2002-03-28 0 0.145 0.142 - 0.145 0.145 14,470 2,095 0.1448 0.130 0.128 - 0.130 0.130 16,102 0.1301 3.57%
2002-03-27 0 0.140 0.140 - - - 0 0 - 0.126 0.126 - - - 0 - 0.00%
2002-03-26 0 0.140 0.140 - 0.140 0.140 119,700 16,741 0.1399 0.126 0.126 - 0.126 0.126 133,199 0.1257 -1.41%
2002-03-25 0 0.142 0.141 - - - 0 0 - 0.128 0.127 - - - 0 - 0.00%
2002-03-22 0 0.142 0.142 - 0.142 0.142 130,000 18,460 0.1420 0.128 0.128 - 0.128 0.128 144,661 0.1276 -1.39%
2002-03-21 0 0.144 0.143 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2002-03-20 0 0.144 0.142 - - - 0 0 - 0.129 0.128 - - - 0 - 0.00%
2002-03-19 0 0.144 0.144 - 0.144 0.144 20,000 2,880 0.1440 0.129 0.129 - 0.129 0.129 22,255 0.1294 -4.00%
2002-03-18 0 0.150 0.143 - - - 0 0 - 0.135 0.129 - - - 0 - 0.00%
2002-03-15 0 0.150 0.143 - - - 0 0 - 0.135 0.129 - - - 0 - 0.00%
2002-03-14 0 0.150 0.144 - 0.150 0.150 130,000 19,500 0.1500 0.135 0.129 - 0.135 0.135 144,661 0.1348 0.00%
2002-03-13 0 0.150 0.142 0.158 - - 1,025 133 0.1298 0.135 0.128 0.142 - - 1,141 0.1166 0.00%
2002-03-12 0 0.150 0.142 - - - 0 0 - 0.135 0.128 - - - 0 - 0.00%
2002-03-11 0 0.150 0.143 - - - 0 0 - 0.135 0.129 - - - 0 - 0.00%
2002-03-08 0 0.150 0.146 0.154 - - 0 0 - 0.135 0.131 0.138 - - 0 - 0.00%
2002-03-07 0 0.150 0.142 - - - 0 0 - 0.135 0.128 - - - 0 - 0.00%
2002-03-06 0 0.150 0.142 - - - 602,475 60,248 0.1000 0.135 0.128 - - - 670,418 0.0899 0.00%
2002-03-05 0 0.150 0.142 - - - 0 0 - 0.135 0.128 - - - 0 - 0.00%
2002-03-04 0 0.150 0.150 - 0.139 0.140 271,050 37,833 0.1396 0.135 0.135 - 0.125 0.126 301,617 0.1254 4.90%
2002-03-01 0 0.143 0.143 - 0.143 0.143 363,525 51,972 0.1430 0.129 0.129 - 0.129 0.129 404,521 0.1285 -4.67%
2002-02-28 0 0.150 0.143 - - - 0 0 - 0.135 0.129 - - - 0 - 0.00%
2002-02-27 0 0.150 0.146 0.150 - - 0 0 - 0.135 0.131 0.135 - - 0 - 0.00%
2002-02-26 0 0.150 - 0.150 - - 0 0 - 0.135 - 0.135 - - 0 - -6.25%
2002-02-25 0 0.160 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2002-02-22 0 0.160 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2002-02-21 0 0.160 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2002-02-20 0 0.160 - 0.160 - - 0 0 - 0.144 - 0.144 - - 0 - -0.62%
2002-02-19 0 0.161 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2002-02-18 0 0.161 0.153 - - - 0 0 - 0.145 0.137 - - - 0 - 0.00%
2002-02-15 0 0.161 0.153 - - - 0 0 - 0.145 0.137 - - - 0 - 0.00%
2002-02-11 0 0.161 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2002-02-08 0 0.161 0.153 - 0.161 0.161 93,075 14,963 0.1608 0.145 0.137 - 0.145 0.145 103,571 0.1445 0.00%
2002-02-07 0 0.161 - 0.161 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2002-02-06 0 0.161 - 0.161 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2002-02-05 0 0.161 0.153 0.161 - - 0 0 - 0.145 0.137 0.145 - - 0 - -0.62%
2002-02-04 0 0.162 - 0.162 - - 0 0 - 0.146 - 0.146 - - 0 - -0.61%
2002-02-01 0 0.163 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-01-31 0 0.163 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-01-30 0 0.163 - 0.163 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2002-01-29 0 0.163 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-01-28 0 0.163 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-01-25 0 0.163 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-01-24 0 0.163 0.163 - 0.160 0.163 32,000 5,210 0.1628 0.146 0.146 - 0.144 0.146 35,609 0.1463 1.88%
2002-01-23 0 0.160 0.160 0.163 - - 0 0 - 0.144 0.144 0.146 - - 0 - 0.00%
2002-01-22 0 0.160 0.164 - 0.160 0.160 40,050 6,407 0.1600 0.144 0.147 - 0.144 0.144 44,567 0.1438 -1.84%
2002-01-21 0 0.163 0.166 - 0.163 0.163 30,000 4,890 0.1630 0.146 0.149 - 0.146 0.146 33,383 0.1465 -1.21%
2002-01-18 0 0.165 - 0.165 - - 0 0 - 0.148 - 0.148 - - 0 - -0.60%
2002-01-17 0 0.166 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-01-16 0 0.166 0.165 - - - 0 0 - 0.149 0.148 - - - 0 - 0.00%
2002-01-15 0 0.166 0.166 - 0.166 0.166 32,300 5,360 0.1659 0.149 0.149 - 0.149 0.149 35,943 0.1491 -1.78%
2002-01-14 0 0.169 0.168 - - - 0 0 - 0.152 0.151 - - - 0 - 0.00%
2002-01-11 0 0.169 0.169 - 0.169 0.170 50,925 8,618 0.1692 0.152 0.152 - 0.152 0.153 56,668 0.1521 0.60%
2002-01-10 0 0.168 0.168 0.172 0.168 0.168 52,500 8,800 0.1676 0.151 0.151 0.155 0.151 0.151 58,421 0.1506 -1.18%
2002-01-09 0 0.170 0.168 0.174 0.170 0.170 120,000 20,400 0.1700 0.153 0.151 0.156 0.153 0.153 133,533 0.1528 -2.86%
2002-01-08 0 0.175 0.175 - 0.163 0.175 109,200 18,840 0.1725 0.157 0.157 - 0.146 0.157 121,515 0.1550 2.34%
2002-01-07 0 0.171 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2002-01-04 0 0.171 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2002-01-03 0 0.171 0.171 - - - 0 0 - 0.154 0.154 - - - 0 - 1.79%
2002-01-02 0 0.168 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2001-12-31 0 0.168 0.168 - 0.168 0.168 66,150 11,112 0.1680 0.151 0.151 - 0.151 0.151 73,610 0.1510 -2.33%
2001-12-28 0 0.172 - 0.180 - - 0 0 - 0.155 - 0.162 - - 0 - 0.00%
2001-12-27 0 0.172 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-12-24 0 0.172 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-12-21 0 0.172 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-12-20 0 0.172 - 0.180 - - 0 0 - 0.155 - 0.162 - - 0 - 0.00%
2001-12-19 0 0.172 - 0.180 - - 0 0 - 0.155 - 0.162 - - 0 - 0.00%
2001-12-18 0 0.172 0.164 0.178 - - 0 0 - 0.155 0.147 0.160 - - 0 - 0.00%
2001-12-17 0 0.172 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-12-14 0 0.172 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-12-13 0 0.172 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-12-12 0 0.172 0.164 - - - 0 0 - 0.155 0.147 - - - 0 - 0.00%
2001-12-11 0 0.172 0.174 0.175 0.171 0.175 252,405 43,511 0.1724 0.155 0.156 0.157 0.154 0.157 280,870 0.1549 -1.71%
2001-12-10 0 0.175 0.168 - 0.168 0.168 78,000 13,104 0.1680 0.157 0.151 - 0.151 0.151 86,796 0.1510 -2.78%
2001-12-07 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-12-06 0 0.180 0.172 0.180 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2001-12-05 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-12-04 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-12-03 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-11-30 0 0.180 0.183 - - - 0 0 - 0.162 0.164 - - - 0 - 0.00%
2001-11-29 0 0.180 0.180 - - - 0 0 - 0.162 0.162 - - - 0 - 2.86%
2001-11-28 0 0.175 0.168 - - - 0 0 - 0.157 0.151 - - - 0 - 0.00%
2001-11-27 0 0.175 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-11-26 0 0.175 0.175 - 0.175 0.175 88,200 15,432 0.1750 0.157 0.157 - 0.157 0.157 98,147 0.1572 -2.78%
2001-11-23 0 0.180 - 0.180 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2001-11-22 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-11-21 0 0.180 0.172 0.180 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2001-11-20 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-11-19 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-11-16 0 0.180 0.173 0.183 0.173 0.173 131,000 22,658 0.1730 0.162 0.155 0.164 0.155 0.155 145,773 0.1554 0.00%
2001-11-15 0 0.180 0.187 0.188 - - 0 0 - 0.162 0.168 0.169 - - 0 - 0.00%
2001-11-14 0 0.180 0.180 - 0.174 0.174 105,000 18,264 0.1739 0.162 0.162 - 0.156 0.156 116,841 0.1563 3.45%
2001-11-13 0 0.174 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2001-11-12 0 0.174 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2001-11-09 0 0.174 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2001-11-08 0 0.174 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2001-11-07 0 0.174 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2001-11-06 0 0.174 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2001-11-05 0 0.174 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2001-11-02 0 0.174 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2001-11-01 0 0.174 0.177 - - - 0 0 - 0.156 0.159 - - - 0 - 0.00%
2001-10-31 0 0.174 0.166 - - - 0 0 - 0.156 0.149 - - - 0 - 0.00%
2001-10-30 0 0.174 0.174 - 0.174 0.174 8,396,640 1,494,522 0.1780 0.156 0.156 - 0.156 0.156 9,343,560 0.1600 -2.25%
2001-10-29 0 0.178 - 0.178 - - 0 0 - 0.160 - 0.160 - - 0 - -1.11%
2001-10-26 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-10-24 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-10-23 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-10-22 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-10-19 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-10-18 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-10-17 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-10-16 0 0.180 0.176 - 0.180 0.180 88,200 15,874 0.1800 0.162 0.158 - 0.162 0.162 98,147 0.1617 0.00%
2001-10-15 0 0.180 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-10-12 0 0.180 0.172 0.188 - - 0 0 - 0.162 0.155 0.169 - - 0 - 0.00%
2001-10-11 0 0.180 0.180 0.190 0.180 0.186 548,000 99,640 0.1818 0.162 0.162 0.171 0.162 0.167 609,800 0.1634 -7.22%
2001-10-10 0 0.194 0.187 0.199 - - 0 0 - 0.174 0.168 0.179 - - 0 - 0.00%
2001-10-09 0 0.194 - 0.200 0.194 0.198 300,000 58,800 0.1960 0.174 - 0.180 0.174 0.178 333,832 0.1761 -2.02%
2001-10-08 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-10-05 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-10-04 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-10-03 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-28 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-27 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-26 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-25 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-24 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-21 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-20 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-19 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-18 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-17 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-14 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-13 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-12 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-11 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-10 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-07 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-06 0 0.198 - 0.200 - - 0 0 - 0.178 - 0.180 - - 0 - 0.00%
2001-09-05 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-04 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-09-03 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-08-31 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-08-30 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-08-29 0 0.198 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-08-28 0 0.198 0.198 - 0.190 0.190 24,000 4,560 0.1900 0.178 0.178 - 0.171 0.171 26,707 0.1707 3.12%
2001-08-27 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-24 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-23 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-22 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-21 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-20 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-17 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-16 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-15 0 0.192 - 0.194 - - 0 0 - 0.173 - 0.174 - - 0 - 0.00%
2001-08-14 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-13 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-10 0 0.192 0.192 - - - 0 0 - 0.173 0.173 - - - 0 - 1.05%
2001-08-09 0 0.190 0.190 - 0.180 0.180 105,000 18,890 0.1799 0.171 0.171 - 0.162 0.162 116,841 0.1617 5.56%
2001-08-08 0 0.180 0.180 - 0.180 0.184 50,000 9,080 0.1816 0.162 0.162 - 0.162 0.165 55,639 0.1632 -6.25%
2001-08-07 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-06 0 0.192 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2001-08-03 0 0.192 0.185 - - - 0 0 - 0.173 0.166 - - - 0 - 0.00%
2001-08-02 0 0.192 0.192 0.199 0.192 0.200 155,075 30,407 0.1961 0.173 0.173 0.179 0.173 0.180 172,563 0.1762 -8.57%
2001-08-01 0 0.210 0.210 0.220 0.210 0.220 174,100 37,560 0.2157 0.189 0.189 0.198 0.189 0.198 193,734 0.1939 -6.67%
2001-07-31 0 0.225 - 0.225 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2001-07-30 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-27 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-26 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-24 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-23 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-20 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-19 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-18 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-17 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-16 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-13 0 0.225 - - - - 1,575 315 0.2000 0.202 - - - - 1,753 0.1797 0.00%
2001-07-12 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-11 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-10 0 0.225 0.220 - 0.225 0.225 22,000 4,950 0.2250 0.202 0.198 - 0.202 0.202 24,481 0.2022 -1.32%
2001-07-09 0 0.228 - 0.235 0.227 0.228 1,600,000 364,700 0.2279 0.205 - 0.211 0.204 0.205 1,780,438 0.2048 -2.98%
2001-07-05 0 0.235 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2001-07-04 0 0.235 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2001-07-03 0 0.235 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2001-06-29 0 0.235 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2001-06-28 0 0.235 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2001-06-27 0 0.235 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2001-06-26 0 0.235 - 0.235 0.235 0.240 106,200 25,094 0.2363 0.211 - 0.211 0.211 0.216 118,177 0.2123 -2.08%
2001-06-22 0 0.240 0.232 - - - 0 0 - 0.216 0.208 - - - 0 - 0.00%
2001-06-21 0 0.240 0.233 0.248 - - 0 0 - 0.216 0.209 0.223 - - 0 - 0.00%
2001-06-20 0 0.240 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2001-06-19 0 0.240 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2001-06-18 0 0.240 0.236 0.250 0.240 0.260 210,050 52,732 0.2510 0.216 0.212 0.225 0.216 0.234 233,738 0.2256 0.00%
2001-06-15 0 0.240 0.232 0.240 - - 0 0 - 0.216 0.208 0.216 - - 0 - 0.00%
2001-06-14 0 0.240 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2001-06-13 0 0.240 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2001-06-12 0 0.240 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2001-06-11 0 0.240 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2001-06-08 0 0.240 - 0.240 0.240 0.240 20,000 4,800 0.2400 0.216 - 0.216 0.216 0.216 22,255 0.2157 3.45%
2001-06-07 0 0.232 0.224 - 0.232 0.232 22,050 5,115 0.2320 0.208 0.201 - 0.208 0.208 24,537 0.2085 0.00%
2001-06-06 0 0.232 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2001-06-05 0 0.232 0.224 - - - 0 0 - 0.208 0.201 - - - 0 - 0.00%
2001-06-04 0 0.232 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2001-06-01 0 0.232 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2001-05-31 0 0.232 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2001-05-30 0 0.232 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2001-05-29 0 0.232 0.232 - 0.232 0.240 85,995 20,471 0.2380 0.208 0.208 - 0.208 0.216 95,693 0.2139 -5.69%
2001-05-28 0 0.246 0.246 0.260 0.246 0.246 100,000 24,600 0.2460 0.221 0.221 0.234 0.221 0.221 111,277 0.2211 0.41%
2001-05-25 0 0.245 0.240 0.250 0.226 0.249 58,205 14,023 0.2409 0.220 0.216 0.225 0.203 0.224 64,769 0.2165 5.15%
2001-05-24 0 0.233 0.230 0.233 0.233 0.233 100,000 23,300 0.2330 0.209 0.207 0.209 0.209 0.209 111,277 0.2094 -1.27%
2001-05-23 0 0.236 - 0.240 - - 0 0 - 0.212 - 0.216 - - 0 - 0.00%
2001-05-22 0 0.236 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2001-05-21 0 0.236 - - - - 10,000 2,360 0.2360 0.212 - - - - 11,128 0.2121 0.00%
2001-05-18 0 0.236 - 0.244 0.236 0.236 37,485 8,808 0.2350 0.212 - 0.219 0.212 0.212 41,712 0.2112 0.00%
2001-05-17 0 0.236 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2001-05-16 0 0.236 - 0.240 - - 0 0 - 0.212 - 0.216 - - 0 - 0.00%
2001-05-15 0 0.236 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2001-05-14 0 0.236 - 0.240 - - 0 0 - 0.212 - 0.216 - - 0 - 0.00%
2001-05-11 0 0.236 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2001-05-10 0 0.236 - 0.236 0.232 0.236 204,000 47,344 0.2321 0.212 - 0.212 0.208 0.212 227,006 0.2086 -1.67%
2001-05-09 0 0.240 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2001-05-08 0 0.240 0.240 - 0.230 0.230 4,000 920 0.2300 0.216 0.216 - 0.207 0.207 4,451 0.2067 2.13%
2001-05-07 0 0.235 - 0.235 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2001-05-04 0 0.235 0.235 0.238 0.232 0.235 104,000 24,290 0.2336 0.211 0.211 0.214 0.208 0.211 115,728 0.2099 -1.26%
2001-05-03 0 0.238 0.238 - 0.238 0.238 109,145 25,920 0.2375 0.214 0.214 - 0.214 0.214 121,454 0.2134 -0.83%
2001-05-02 0 0.240 0.240 - 0.240 0.240 86,100 20,663 0.2400 0.216 0.216 - 0.216 0.216 95,810 0.2157 -2.44%
2001-04-27 0 0.246 - 0.260 0.246 0.246 31,550 7,737 0.2452 0.221 - 0.234 0.221 0.221 35,108 0.2204 -1.60%
2001-04-26 0 0.250 - 0.280 - - 0 0 - 0.225 - 0.252 - - 0 - 0.00%
2001-04-25 0 0.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2001-04-24 0 0.250 - - - - 1,000 220 0.2200 0.225 - - - - 1,113 0.1977 0.00%
2001-04-23 0 0.250 - 0.270 - - 0 0 - 0.225 - 0.243 - - 0 - 0.00%
2001-04-20 0 0.250 - 0.270 - - 0 0 - 0.225 - 0.243 - - 0 - 0.00%
2001-04-19 0 0.250 - 0.270 - - 0 0 - 0.225 - 0.243 - - 0 - 0.00%
2001-04-18 0 0.250 - 0.270 - - 0 0 - 0.225 - 0.243 - - 0 - 0.00%
2001-04-17 0 0.250 - 0.250 0.240 0.250 101,000 25,180 0.2493 0.225 - 0.225 0.216 0.225 112,390 0.2240 0.00%
2001-04-12 0 0.250 - 0.250 - - 0 0 - 0.225 - 0.225 - - 0 - -7.41%
2001-04-11 0 0.270 - 0.280 - - 0 0 - 0.243 - 0.252 - - 0 - 0.00%
2001-04-10 0 0.270 - 0.270 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2001-04-09 0 0.270 - 0.280 - - 0 0 - 0.243 - 0.252 - - 0 - 0.00%
2001-04-06 0 0.270 - 0.280 - - 0 0 - 0.243 - 0.252 - - 0 - 0.00%
2001-04-04 0 0.270 - 0.280 - - 14,470 4,052 0.2800 0.243 - 0.252 - - 16,102 0.2516 0.00%
2001-04-03 0 0.270 - 0.270 - - 0 0 - 0.243 - 0.243 - - 0 - -3.57%
2001-04-02 0 0.280 - 0.280 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
2001-03-30 0 0.280 - 0.290 - - 0 0 - 0.252 - 0.261 - - 0 - 0.00%
2001-03-29 0 0.280 - 0.280 - - 0 0 - 0.252 - 0.252 - - 0 - -6.67%
2001-03-28 0 0.300 0.300 - - - 0 0 - 0.270 0.270 - - - 0 - 11.11%
2001-03-27 0 0.270 - 0.270 - - 0 0 - 0.243 - 0.243 - - 0 - -3.57%
2001-03-26 0 0.280 - 0.280 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
2001-03-23 0 0.280 - 0.280 - - 0 0 - 0.252 - 0.252 - - 0 - -3.45%
2001-03-22 0 0.290 - 0.300 - - 0 0 - 0.261 - 0.270 - - 0 - 0.00%
2001-03-21 0 0.290 - 0.300 - - 0 0 - 0.261 - 0.270 - - 0 - 0.00%
2001-03-20 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - -3.33%
2001-03-19 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2001-03-16 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - -6.25%
2001-03-15 0 0.320 - 0.330 0.320 0.340 4,000 1,320 0.3300 0.288 - 0.297 0.288 0.306 4,451 0.2966 14.29%
2001-03-14 0 0.280 - 0.280 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
2001-03-13 0 0.280 0.280 - - - 0 0 - 0.252 0.252 - - - 0 - 14.75%
2001-03-12 0 0.244 0.244 0.280 0.244 0.300 172,500 47,043 0.2727 0.219 0.219 0.252 0.219 0.270 191,953 0.2451 -20.00%
2001-03-09 0 0.305 - 0.305 0.300 0.310 100,000 30,780 0.3078 0.274 - 0.274 0.270 0.279 111,277 0.2766 5.17%
2001-03-08 0 0.290 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2001-03-07 0 0.290 0.270 - - - 0 0 - 0.261 0.243 - - - 0 - 0.00%
2001-03-06 0 0.290 - 0.300 0.290 0.290 670,000 194,300 0.2900 0.261 - 0.270 0.261 0.261 745,558 0.2606 3.57%
2001-03-05 0 0.280 - 0.290 0.280 0.280 200,000 56,000 0.2800 0.252 - 0.261 0.252 0.252 222,555 0.2516 9.80%
2001-03-02 0 0.255 - - 0.255 0.255 50,000 12,750 0.2550 0.229 - - 0.229 0.229 55,639 0.2292 0.00%
2001-03-01 0 0.255 - 0.255 0.255 0.255 50,000 12,750 0.2550 0.229 - 0.229 0.229 0.229 55,639 0.2292 -15.00%
2001-02-28 0 0.300 0.300 - - - 0 0 - 0.270 0.270 - - - 0 - 11.11%
2001-02-27 0 0.270 - 0.280 - - 0 0 - 0.243 - 0.252 - - 0 - 0.00%
2001-02-26 0 0.270 - 0.300 0.270 0.270 50,000 13,500 0.2700 0.243 - 0.270 0.243 0.243 55,639 0.2426 -3.57%
2001-02-23 0 0.280 0.280 - - - 0 0 - 0.252 0.252 - - - 0 - 7.69%
2001-02-22 0 0.260 - 0.270 - - 0 0 - 0.234 - 0.243 - - 0 - 0.00%
2001-02-21 0 0.260 0.248 - - - 0 0 - 0.234 0.223 - - - 0 - 0.00%
2001-02-20 0 0.260 0.250 - 0.245 0.260 424,100 109,913 0.2592 0.234 0.225 - 0.220 0.234 471,927 0.2329 4.00%
2001-02-19 0 0.250 0.240 0.255 0.230 0.250 1,118,500 271,510 0.2427 0.225 0.216 0.229 0.207 0.225 1,244,637 0.2181 4.60%
2001-02-16 0 0.239 0.239 - 0.230 0.239 398,000 94,308 0.2370 0.215 0.215 - 0.207 0.215 442,884 0.2129 2.14%
2001-02-15 0 0.234 0.224 0.235 0.216 0.234 795,995 180,503 0.2268 0.210 0.201 0.211 0.194 0.210 885,762 0.2038 5.41%
2001-02-14 0 0.222 0.222 0.230 0.218 0.228 644,500 144,585 0.2243 0.200 0.200 0.207 0.196 0.205 717,183 0.2016 3.74%
2001-02-13 0 0.214 0.210 - 0.214 0.214 404,000 86,456 0.2140 0.192 0.189 - 0.192 0.192 449,561 0.1923 -1.83%
2001-02-12 0 0.218 0.212 - - - 0 0 - 0.196 0.191 - - - 0 - 0.00%
2001-02-09 0 0.218 0.210 0.218 0.210 0.218 34,870 7,346 0.2107 0.196 0.189 0.196 0.189 0.196 38,802 0.1893 1.87%
2001-02-08 0 0.214 0.210 - - - 0 0 - 0.192 0.189 - - - 0 - 0.00%
2001-02-07 0 0.214 0.210 - - - 0 0 - 0.192 0.189 - - - 0 - 0.00%
2001-02-06 0 0.214 0.210 - - - 0 0 - 0.192 0.189 - - - 0 - 0.00%
2001-02-05 0 0.214 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2001-02-02 0 0.214 0.205 - 0.212 0.214 106,722 22,721 0.2129 0.192 0.184 - 0.191 0.192 118,757 0.1913 0.94%
2001-02-01 0 0.212 0.200 - 0.212 0.212 60,250 12,765 0.2119 0.191 0.180 - 0.191 0.191 67,045 0.1904 1.92%
2001-01-31 0 0.208 0.200 - - - 0 0 - 0.187 0.180 - - - 0 - 0.00%
2001-01-30 0 0.208 0.208 0.216 0.201 0.201 30,000 6,030 0.2010 0.187 0.187 0.194 0.181 0.181 33,383 0.1806 -1.89%
2001-01-29 0 0.212 0.204 - 0.212 0.212 215,375 45,640 0.2119 0.191 0.183 - 0.191 0.191 239,664 0.1904 0.95%
2001-01-23 0 0.210 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
2001-01-22 0 0.210 0.210 - - - 15,435 3,072 0.1990 0.189 0.189 - - - 17,176 0.1789 4.48%
2001-01-19 0 0.201 0.198 - - - 0 0 - 0.181 0.178 - - - 0 - 0.00%
2001-01-18 0 0.201 0.200 - - - 0 0 - 0.181 0.180 - - - 0 - 0.00%
2001-01-17 0 0.201 0.200 - - - 0 0 - 0.181 0.180 - - - 0 - 0.00%
2001-01-16 0 0.201 0.201 - 0.200 0.200 61,125 12,203 0.1996 0.181 0.181 - 0.180 0.180 68,018 0.1794 -4.29%
2001-01-15 0 0.210 0.210 0.225 0.210 0.220 54,525 11,725 0.2150 0.189 0.189 0.202 0.189 0.198 60,674 0.1932 -8.70%
2001-01-12 0 0.230 - 0.230 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2001-01-11 0 0.230 0.230 0.240 0.230 0.235 22,050 5,171 0.2345 0.207 0.207 0.216 0.207 0.211 24,537 0.2107 -6.12%
2001-01-10 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-01-09 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-01-08 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-01-05 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-01-04 0 0.245 - - - - 2,083 479 0.2300 0.220 - - - - 2,318 0.2067 0.00%
2001-01-03 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-01-02 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2000-12-29 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2000-12-28 0 0.245 - 0.245 - - 0 0 - 0.220 - 0.220 - - 0 - -2.00%
2000-12-27 0 0.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2000-12-22 0 0.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2000-12-21 0 0.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2000-12-20 0 0.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2000-12-19 0 0.250 - 0.250 - - 0 0 - 0.225 - 0.225 - - 0 - -3.85%
2000-12-18 0 0.260 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2000-12-15 0 0.260 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2000-12-14 0 0.260 - 0.280 - - 0 0 - 0.234 - 0.252 - - 0 - 0.00%
2000-12-13 0 0.260 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2000-12-12 0 0.260 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2000-12-11 0 0.260 - 0.280 - - 0 0 - 0.234 - 0.252 - - 0 - 0.00%
2000-12-08 0 0.260 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2000-12-07 0 0.260 - 0.270 - - 0 0 - 0.234 - 0.243 - - 0 - 0.00%
2000-12-06 0 0.260 - 0.270 0.260 0.260 20,000 5,200 0.2600 0.234 - 0.243 0.234 0.234 22,255 0.2337 4.00%
2000-12-05 0 0.250 - 0.250 - - 0 0 - 0.225 - 0.225 - - 0 - -3.85%
2000-12-04 0 0.260 - 0.280 - - 1,075 258 0.2400 0.234 - 0.252 - - 1,196 0.2157 0.00%
2000-12-01 0 0.260 0.260 0.270 0.260 0.260 32,000 8,320 0.2600 0.234 0.234 0.243 0.234 0.234 35,609 0.2337 0.00%
2000-11-30 0 0.260 - 0.270 - - 0 0 - 0.234 - 0.243 - - 0 - 0.00%
2000-11-29 0 0.260 - 0.260 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2000-11-28 0 0.260 0.260 - 0.245 0.250 187,020 46,215 0.2471 0.234 0.234 - 0.220 0.225 208,111 0.2221 6.12%
2000-11-27 0 0.245 0.241 0.245 0.245 0.245 100,119 24,527 0.2450 0.220 0.217 0.220 0.220 0.220 111,410 0.2202 -9.26%
2000-11-24 0 0.270 0.250 0.280 - - 219 50 0.2283 0.243 0.225 0.252 - - 244 0.2052 0.00%
2000-11-23 0 0.270 0.250 - - - 0 0 - 0.243 0.225 - - - 0 - 0.00%
2000-11-22 0 0.270 0.246 0.290 - - 0 0 - 0.243 0.221 0.261 - - 0 - 0.00%
2000-11-21 0 0.270 0.250 0.290 - - 0 0 - 0.243 0.225 0.261 - - 0 - 0.00%
2000-11-20 0 0.270 - 0.310 - - 120,000 36,000 0.3000 0.243 - 0.279 - - 133,533 0.2696 0.00%
2000-11-17 0 0.270 - 0.300 - - 0 0 - 0.243 - 0.270 - - 0 - 0.00%
2000-11-16 0 0.270 - 0.300 - - 0 0 - 0.243 - 0.270 - - 0 - 0.00%
2000-11-15 0 0.270 - 0.300 - - 0 0 - 0.243 - 0.270 - - 0 - 0.00%
2000-11-14 0 0.270 0.250 0.270 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2000-11-13 0 0.270 - 0.280 - - 0 0 - 0.243 - 0.252 - - 0 - 0.00%
2000-11-10 0 0.270 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2000-11-09 0 0.270 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2000-11-08 0 0.270 0.250 0.280 - - 0 0 - 0.243 0.225 0.252 - - 0 - 0.00%
2000-11-07 0 0.270 0.250 0.270 0.250 0.270 1,188,500 298,725 0.2513 0.243 0.225 0.243 0.225 0.243 1,322,531 0.2259 8.00%
2000-11-06 0 0.250 0.250 0.290 0.250 0.250 365,250 91,288 0.2499 0.225 0.225 0.261 0.225 0.225 406,441 0.2246 -13.79%
2000-11-03 0 0.290 - 0.300 - - 0 0 - 0.261 - 0.270 - - 0 - 0.00%
2000-11-02 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2000-11-01 0 0.290 - 0.300 - - 0 0 - 0.261 - 0.270 - - 0 - 0.00%
2000-10-31 0 0.290 - 0.300 - - 0 0 - 0.261 - 0.270 - - 0 - 0.00%
2000-10-30 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2000-10-27 0 0.290 0.250 0.300 0.290 0.290 50,000 14,500 0.2900 0.261 0.225 0.270 0.261 0.261 55,639 0.2606 -3.33%
2000-10-26 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2000-10-25 0 0.300 - 0.340 - - 0 0 - 0.270 - 0.306 - - 0 - 0.00%
2000-10-24 0 0.300 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2000-10-23 0 0.300 - 0.350 - - 0 0 - 0.270 - 0.315 - - 0 - 0.00%
2000-10-20 0 0.300 - 0.320 - - 0 0 - 0.270 - 0.288 - - 0 - 0.00%
2000-10-19 0 0.300 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2000-10-18 0 0.300 - 0.340 - - 0 0 - 0.270 - 0.306 - - 0 - 0.00%
2000-10-17 0 0.300 - 0.350 - - 0 0 - 0.270 - 0.315 - - 0 - 0.00%
2000-10-16 0 0.300 - 0.350 - - 0 0 - 0.270 - 0.315 - - 0 - 0.00%
2000-10-13 0 0.300 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2000-10-12 0 0.300 0.290 0.335 - - 0 0 - 0.270 0.261 0.301 - - 0 - 0.00%
2000-10-11 0 0.300 - 0.340 - - 0 0 - 0.270 - 0.306 - - 0 - 0.00%
2000-10-10 0 0.300 0.290 0.340 - - 0 0 - 0.270 0.261 0.306 - - 0 - 0.00%
2000-10-09 0 0.300 0.280 0.320 - - 0 0 - 0.270 0.252 0.288 - - 0 - 0.00%
2000-10-05 0 0.300 - 0.310 - - 0 0 - 0.270 - 0.279 - - 0 - 0.00%
2000-10-04 0 0.300 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2000-10-03 0 0.300 - 0.310 - - 0 0 - 0.270 - 0.279 - - 0 - 0.00%
2000-09-29 0 0.300 0.280 0.350 - - 0 0 - 0.270 0.252 0.315 - - 0 - 0.00%
2000-09-28 0 0.300 0.300 0.350 0.290 0.350 489,075 156,160 0.3193 0.270 0.270 0.315 0.261 0.315 544,230 0.2869 0.00%
2000-09-27 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - -11.76%
2000-09-26 0 0.340 0.300 0.340 - - 0 0 - 0.306 0.270 0.306 - - 0 - -2.86%
2000-09-25 0 0.350 0.310 0.350 - - 0 0 - 0.315 0.279 0.315 - - 0 - 0.00%
2000-09-22 0 0.350 0.310 0.350 - - 0 0 - 0.315 0.279 0.315 - - 0 - 0.00%
2000-09-21 0 0.350 0.310 0.350 - - 0 0 - 0.315 0.279 0.315 - - 0 - 0.00%
2000-09-20 0 0.350 0.310 0.350 - - 50,000 17,500 0.3500 0.315 0.279 0.315 - - 55,639 0.3145 0.00%
2000-09-19 0 0.350 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2000-09-18 0 0.350 - 0.365 - - 0 0 - 0.315 - 0.328 - - 0 - 0.00%
2000-09-15 0 0.350 0.310 - - - 0 0 - 0.315 0.279 - - - 0 - 0.00%
2000-09-14 0 0.350 0.300 - - - 0 0 - 0.315 0.270 - - - 0 - 0.00%
2000-09-12 0 0.350 - 0.350 - - 0 0 - 0.315 - 0.315 - - 0 - -5.41%
2000-09-11 0 0.370 - 0.390 - - 0 0 - 0.333 - 0.350 - - 0 - 0.00%
2000-09-08 0 0.370 - 0.390 - - 0 0 - 0.333 - 0.350 - - 0 - 0.00%
2000-09-07 0 0.370 - 0.370 - - 0 0 - 0.333 - 0.333 - - 0 - -5.13%
2000-09-06 0 0.390 0.340 0.395 0.385 0.395 52,000 20,040 0.3854 0.350 0.306 0.355 0.346 0.355 57,864 0.3463 14.71%
2000-09-05 0 0.340 - 0.360 - - 0 0 - 0.306 - 0.324 - - 0 - 0.00%
2000-09-04 0 0.340 - 0.400 - - 8,000 3,120 0.3900 0.306 - 0.359 - - 8,902 0.3505 0.00%
2000-09-01 0 0.340 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2000-08-31 0 0.340 - 0.360 - - 0 0 - 0.306 - 0.324 - - 0 - 0.00%
2000-08-30 0 0.340 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2000-08-29 0 0.340 - - 0.340 0.340 52,920 17,934 0.3389 0.306 - - 0.306 0.306 58,888 0.3045 -1.45%
2000-08-28 0 0.345 - 0.350 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2000-08-25 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-24 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-23 0 0.345 0.325 - - - 0 0 - 0.310 0.292 - - - 0 - 0.00%
2000-08-22 0 0.345 0.345 - 0.345 0.345 21,000 7,220 0.3438 0.310 0.310 - 0.310 0.310 23,368 0.3090 0.00%
2000-08-21 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-18 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-17 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-16 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-15 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-14 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-11 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-10 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-09 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-08 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-07 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-04 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-03 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-02 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-08-01 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-07-31 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-07-28 0 0.345 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2000-07-27 0 0.345 - 0.345 - - 0 0 - 0.310 - 0.310 - - 0 - -1.43%
2000-07-26 0 0.350 - 0.350 - - 0 0 - 0.315 - 0.315 - - 0 - -2.78%
2000-07-25 0 0.360 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2000-07-24 0 0.360 - 0.370 - - 0 0 - 0.324 - 0.333 - - 0 - 0.00%
2000-07-21 0 0.360 - 0.370 0.360 0.360 30,000 10,800 0.3600 0.324 - 0.333 0.324 0.324 33,383 0.3235 -5.26%
2000-07-20 0 0.380 - 0.380 - - 0 0 - 0.341 - 0.341 - - 0 - 0.00%
2000-07-19 0 0.380 - - - - 0 0 - 0.341 - - - - 0 - 0.00%
2000-07-18 0 0.380 - - - - 0 0 - 0.341 - - - - 0 - 0.00%
2000-07-17 0 0.380 - 0.380 - - 0 0 - 0.341 - 0.341 - - 0 - -5.00%
2000-07-14 0 0.400 0.400 - - - 0 0 - 0.359 0.359 - - - 0 - 9.59%
2000-07-13 0 0.365 - - - - 0 0 - 0.328 - - - - 0 - 0.00%
2000-07-12 0 0.365 - - - - 0 0 - 0.328 - - - - 0 - 0.00%
2000-07-11 0 0.365 - 0.380 - - 0 0 - 0.328 - 0.341 - - 0 - 0.00%
2000-07-10 0 0.365 0.345 0.375 - - 0 0 - 0.328 0.310 0.337 - - 0 - 0.00%
2000-07-07 0 0.365 - 0.375 - - 0 0 - 0.328 - 0.337 - - 0 - 0.00%
2000-07-06 0 0.365 - 0.370 0.365 0.365 100,000 36,500 0.3650 0.328 - 0.333 0.328 0.328 111,277 0.3280 2.82%
2000-07-05 0 0.355 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2000-07-04 0 0.355 - 0.370 - - 0 0 - 0.319 - 0.333 - - 0 - 0.00%
2000-07-03 0 0.355 - 0.365 - - 0 0 - 0.319 - 0.328 - - 0 - 0.00%
2000-06-30 0 0.355 0.355 0.360 0.310 0.310 100,000 31,000 0.3100 0.319 0.319 0.324 0.279 0.279 111,277 0.2786 10.94%
2000-06-29 0 0.320 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
2000-06-28 0 0.320 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
2000-06-27 0 0.320 0.300 - - - 0 0 - 0.288 0.270 - - - 0 - 0.00%
2000-06-26 0 0.320 0.320 - - - 0 0 - 0.288 0.288 - - - 0 - 0.00%
2000-06-23 0 0.320 - 0.320 0.350 0.350 2,100 732 0.3486 0.288 - 0.288 0.315 0.315 2,337 0.3132 -13.51%
2000-06-22 0 0.370 - 0.390 - - 0 0 - 0.333 - 0.350 - - 0 - 0.00%
2000-06-21 0 0.370 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2000-06-20 0 0.370 - 0.380 - - 0 0 - 0.333 - 0.341 - - 0 - 0.00%
2000-06-19 0 0.370 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2000-06-16 0 0.370 0.370 - 0.370 0.370 254,000 93,980 0.3700 0.333 0.333 - 0.333 0.333 282,645 0.3325 0.00%
2000-06-15 0 0.370 0.370 - 0.370 0.370 111,025 41,028 0.3695 0.333 0.333 - 0.333 0.333 123,546 0.3321 1.37%
2000-06-14 0 0.365 0.365 - 0.365 0.365 30,000 10,950 0.3650 0.328 0.328 - 0.328 0.328 33,383 0.3280 -3.95%
2000-06-13 0 0.380 - - 0.370 0.380 198,000 74,220 0.3748 0.341 - - 0.333 0.341 220,329 0.3369 -2.56%
2000-06-12 0 0.390 - 0.390 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2000-06-09 0 0.390 - 0.390 0.390 0.390 100,000 39,000 0.3900 0.350 - 0.350 0.350 0.350 111,277 0.3505 -4.88%
2000-06-08 0 0.410 - 0.410 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
2000-06-07 0 0.410 - 0.410 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
2000-06-05 0 0.410 - 0.410 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
2000-06-02 0 0.410 - 0.410 - - 430 151 0.3512 0.368 - 0.368 - - 478 0.3156 0.00%
2000-06-01 0 0.410 - 0.430 - - 0 0 - 0.368 - 0.386 - - 0 - 0.00%
2000-05-31 0 0.410 - 0.425 0.410 0.410 105,000 43,010 0.4096 0.368 - 0.382 0.368 0.368 116,841 0.3681 -4.65%
2000-05-30 0 0.430 - 0.430 - - 0 0 - 0.386 - 0.386 - - 0 - -2.27%
2000-05-29 0 0.440 0.425 0.445 0.390 0.450 548,060 234,882 0.4286 0.395 0.382 0.400 0.350 0.404 609,867 0.3851 -6.38%
2000-05-26 0 0.470 - 0.480 - - 0 0 - 0.422 - 0.431 - - 0 - 0.00%
2000-05-25 0 0.470 - 0.470 - - 0 0 - 0.422 - 0.422 - - 0 - -1.05%
2000-05-24 0 0.475 - 0.475 - - 0 0 - 0.427 - 0.427 - - 0 - -3.06%
2000-05-23 0 0.490 - 0.490 0.490 0.500 200,000 99,000 0.4950 0.440 - 0.440 0.440 0.449 222,555 0.4448 0.00%
2000-05-22 0 0.490 - 0.490 - - 0 0 - 0.440 - 0.440 - - 0 - -1.01%
2000-05-19 0 0.495 0.475 0.495 0.480 0.495 134,000 66,140 0.4936 0.445 0.427 0.445 0.431 0.445 149,112 0.4436 0.00%
2000-05-18 0 0.495 - 0.495 0.490 0.500 74,000 36,520 0.4935 0.445 - 0.445 0.440 0.449 82,345 0.4435 -2.94%
2000-05-17 0 0.510 - 0.520 0.510 0.530 178,575 92,622 0.5187 0.458 - 0.467 0.458 0.476 198,714 0.4661 0.00%
2000-05-16 0 0.510 - 0.510 - - 0 0 - 0.458 - 0.458 - - 0 - -1.92%
2000-05-15 0 0.520 - 0.520 0.520 0.520 274,000 142,480 0.5200 0.467 - 0.467 0.467 0.467 304,900 0.4673 0.00%
2000-05-12 0 0.520 - 0.520 - - 0 0 - 0.467 - 0.467 - - 0 - -1.89%
2000-05-10 0 0.530 - 0.530 - - 150,000 83,200 0.5547 0.476 - 0.476 - - 166,916 0.4985 0.00%
2000-05-09 0 0.530 - 0.530 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
2000-05-08 0 0.530 - 0.530 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
2000-05-05 0 0.530 - 0.550 - - 0 0 - 0.476 - 0.494 - - 0 - 0.00%
2000-05-04 0 0.530 - 0.540 - - 150,000 82,800 0.5520 0.476 - 0.485 - - 166,916 0.4961 0.00%
2000-05-03 0 0.530 - 0.540 - - 0 0 - 0.476 - 0.485 - - 0 - 0.00%
2000-05-02 0 0.530 - 0.530 0.540 0.550 426,000 231,300 0.5430 0.476 - 0.476 0.485 0.494 474,042 0.4879 6.00%
2000-04-28 0 0.500 - 0.500 0.500 0.500 30,000 15,000 0.5000 0.449 - 0.449 0.449 0.449 33,383 0.4493 0.00%
2000-04-27 0 0.500 - 0.530 - - 150,000 80,500 0.5367 0.449 - 0.476 - - 166,916 0.4823 0.00%
2000-04-26 0 0.500 - 0.500 - - 0 0 - 0.449 - 0.449 - - 0 - -1.96%
2000-04-25 0 0.510 - 0.520 - - 0 0 - 0.458 - 0.467 - - 0 - 0.00%
2000-04-20 0 0.510 - 0.510 - - 0 0 - 0.458 - 0.458 - - 0 - 0.00%
2000-04-19 0 0.510 - 0.550 0.510 0.510 100,000 51,000 0.5100 0.458 - 0.494 0.458 0.458 111,277 0.4583 0.00%
2000-04-18 0 0.510 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2000-04-17 0 0.510 - 0.550 - - 0 0 - 0.458 - 0.494 - - 0 - 0.00%
2000-04-14 0 0.510 0.500 0.550 0.500 0.510 150,000 76,080 0.5072 0.458 0.449 0.494 0.449 0.458 166,916 0.4558 -3.77%
2000-04-13 0 0.530 0.530 0.550 0.530 0.550 172,050 92,584 0.5381 0.476 0.476 0.494 0.476 0.494 191,453 0.4836 -3.64%
2000-04-12 0 0.550 0.510 0.570 0.510 0.550 42,000 21,500 0.5119 0.494 0.458 0.512 0.458 0.494 46,736 0.4600 0.00%
2000-04-11 0 0.550 0.500 0.550 - - 200,000 120,000 0.6000 0.494 0.449 0.494 - - 222,555 0.5392 0.00%
2000-04-10 0 0.550 0.550 0.570 0.540 0.590 93,075 51,607 0.5545 0.494 0.494 0.512 0.485 0.530 103,571 0.4983 -5.17%
2000-04-07 0 0.580 0.550 0.580 0.550 0.580 1,022,200 573,680 0.5612 0.521 0.494 0.521 0.494 0.521 1,137,477 0.5043 5.45%
2000-04-06 0 0.550 0.520 0.550 0.550 0.550 650,500 357,750 0.5500 0.494 0.467 0.494 0.494 0.494 723,859 0.4942 17.02%
2000-04-05 0 0.470 0.470 0.570 0.470 0.490 398,000 191,060 0.4801 0.422 0.422 0.512 0.422 0.440 442,884 0.4314 -11.32%
2000-04-03 0 0.530 0.500 0.560 0.530 0.560 842,075 461,048 0.5475 0.476 0.449 0.503 0.476 0.503 937,039 0.4920 -5.36%
2000-03-31 0 0.560 0.550 0.560 0.560 0.600 335,075 191,658 0.5720 0.503 0.494 0.503 0.503 0.539 372,863 0.5140 0.00%
2000-03-30 0 0.560 0.560 0.600 0.560 0.600 581,435 334,018 0.5745 0.503 0.503 0.539 0.503 0.539 647,006 0.5163 -3.45%
2000-03-29 0 0.580 0.570 0.590 0.580 0.590 864,000 501,420 0.5803 0.521 0.512 0.530 0.521 0.530 961,436 0.5215 -4.92%
2000-03-28 0 0.610 0.590 0.610 0.610 0.610 50,000 30,500 0.6100 0.548 0.530 0.548 0.548 0.548 55,639 0.5482 3.39%
2000-03-27 0 0.590 0.580 0.600 0.590 0.610 537,500 322,095 0.5992 0.530 0.521 0.539 0.530 0.548 598,116 0.5385 -3.28%
2000-03-24 0 0.610 0.600 0.630 0.580 0.610 1,302,000 781,860 0.6005 0.548 0.539 0.566 0.521 0.548 1,448,831 0.5396 5.17%
2000-03-23 0 0.580 0.580 0.610 0.580 0.610 400,275 233,066 0.5823 0.521 0.521 0.548 0.521 0.548 445,415 0.5233 -4.92%
2000-03-22 0 0.610 0.590 0.630 0.550 0.670 1,984,055 1,203,248 0.6065 0.548 0.530 0.566 0.494 0.602 2,207,804 0.5450 12.96%
2000-03-21 0 0.540 0.540 0.580 0.540 0.540 116,425 62,773 0.5392 0.485 0.485 0.521 0.485 0.485 129,555 0.4845 -6.90%
2000-03-20 0 0.580 0.560 0.580 0.520 0.580 1,581,500 879,810 0.5563 0.521 0.503 0.521 0.467 0.521 1,759,852 0.4999 7.41%
2000-03-17 0 0.540 0.530 0.550 0.520 0.550 1,443,050 768,645 0.5327 0.485 0.476 0.494 0.467 0.494 1,605,788 0.4787 3.85%
2000-03-16 0 0.520 0.520 0.530 0.520 0.520 1,100,000 572,000 0.5200 0.467 0.467 0.476 0.467 0.467 1,224,051 0.4673 -1.89%
2000-03-15 0 0.530 0.530 0.550 0.530 0.530 364,000 192,920 0.5300 0.476 0.476 0.494 0.476 0.476 405,050 0.4763 -3.64%
2000-03-14 0 0.550 0.520 0.570 0.520 0.560 299,210 163,461 0.5463 0.494 0.467 0.512 0.467 0.503 332,953 0.4909 0.00%
2000-03-13 0 0.550 0.500 0.550 0.550 0.560 286,000 160,140 0.5599 0.494 0.449 0.494 0.494 0.503 318,253 0.5032 -1.79%
2000-03-10 0 0.560 0.520 0.570 0.520 0.560 636,090 346,876 0.5453 0.503 0.467 0.512 0.467 0.503 707,824 0.4901 1.82%
2000-03-09 0 0.550 0.550 0.560 0.520 0.560 781,125 421,690 0.5398 0.494 0.494 0.503 0.467 0.503 869,215 0.4851 1.85%
2000-03-08 0 0.540 0.530 0.540 0.520 0.560 487,293 258,634 0.5308 0.485 0.476 0.485 0.467 0.503 542,247 0.4770 -1.82%
2000-03-07 0 0.550 - 0.550 0.520 0.550 395,290 216,161 0.5468 0.494 - 0.494 0.467 0.494 439,868 0.4914 0.00%
2000-03-06 0 0.550 0.500 0.560 0.520 0.550 636,437 343,641 0.5399 0.494 0.449 0.503 0.467 0.494 708,210 0.4852 0.00%
2000-03-03 0 0.550 - 0.550 0.540 0.570 1,138,550 628,475 0.5520 0.494 - 0.494 0.485 0.512 1,266,948 0.4961 5.77%
2000-03-02 0 0.520 0.520 0.540 0.480 0.520 974,896 491,683 0.5043 0.467 0.467 0.485 0.431 0.467 1,084,839 0.4532 8.33%
2000-03-01 0 0.480 0.470 0.500 0.470 0.480 150,000 71,000 0.4733 0.431 0.422 0.449 0.422 0.431 166,916 0.4254 1.05%
2000-02-29 0 0.475 0.455 0.480 0.455 0.475 154,000 71,070 0.4615 0.427 0.409 0.431 0.409 0.427 171,367 0.4147 5.56%
2000-02-28 0 0.450 0.440 0.480 0.440 0.500 672,550 319,291 0.4747 0.404 0.395 0.431 0.395 0.449 748,396 0.4266 -16.67%
2000-02-25 0 0.540 0.530 0.570 0.530 0.550 938,560 503,363 0.5363 0.485 0.476 0.512 0.476 0.494 1,044,405 0.4820 -3.57%
2000-02-24 0 0.560 0.550 0.570 0.550 0.570 1,261,485 699,483 0.5545 0.503 0.494 0.512 0.494 0.512 1,403,747 0.4983 1.82%
2000-02-23 0 0.550 - 0.550 0.550 0.560 213,000 117,300 0.5507 0.494 - 0.494 0.494 0.503 237,021 0.4949 -1.79%
2000-02-22 0 0.560 - 0.560 - - 0 0 - 0.503 - 0.503 - - 0 - -5.08%
2000-02-21 0 0.590 - 0.590 0.600 0.600 80,000 48,000 0.6000 0.530 - 0.530 0.539 0.539 89,022 0.5392 -4.84%
2000-02-18 0 0.620 0.540 0.620 0.570 0.620 404,625 241,254 0.5962 0.557 0.485 0.557 0.512 0.557 450,256 0.5358 8.77%
2000-02-17 0 0.570 0.570 0.590 0.570 0.620 537,000 317,100 0.5905 0.512 0.512 0.530 0.512 0.557 597,559 0.5307 -1.72%
2000-02-16 0 0.580 0.560 0.580 0.550 0.600 772,650 445,138 0.5761 0.521 0.503 0.521 0.494 0.539 859,785 0.5177 0.00%
2000-02-15 0 0.580 - 0.580 - - 1,500 840 0.5600 0.521 - 0.521 - - 1,669 0.5032 -1.69%
2000-02-14 0 0.590 - 0.590 0.600 0.600 30,000 18,000 0.6000 0.530 - 0.530 0.539 0.539 33,383 0.5392 -1.67%
2000-02-11 0 0.600 0.590 0.610 0.570 0.620 644,365 394,563 0.6123 0.539 0.530 0.548 0.512 0.557 717,032 0.5503 5.26%
2000-02-10 0 0.570 0.570 0.600 0.560 0.590 508,460 289,795 0.5699 0.512 0.512 0.539 0.503 0.530 565,801 0.5122 0.00%
2000-02-09 0 0.570 0.560 0.580 0.560 0.570 429,200 241,292 0.5622 0.512 0.503 0.521 0.503 0.512 477,602 0.5052 -1.72%
2000-02-08 0 0.580 0.580 0.620 0.540 0.620 568,275 331,000 0.5825 0.521 0.521 0.557 0.485 0.557 632,361 0.5234 5.45%
2000-02-03 0 0.550 0.540 0.560 0.530 0.550 526,100 285,210 0.5421 0.494 0.485 0.503 0.476 0.494 585,430 0.4872 -1.79%
2000-02-02 0 0.560 0.540 0.570 0.560 0.600 1,773,125 1,016,863 0.5735 0.503 0.485 0.512 0.503 0.539 1,973,087 0.5154 3.70%
2000-02-01 0 0.540 0.530 0.540 0.510 0.540 1,349,750 702,968 0.5208 0.485 0.476 0.485 0.458 0.485 1,501,966 0.4680 10.20%
2000-01-31 0 0.490 0.490 0.520 0.460 0.530 1,961,715 967,962 0.4934 0.440 0.440 0.467 0.413 0.476 2,182,945 0.4434 6.52%
2000-01-28 0 0.460 0.440 0.465 0.400 0.460 2,217,875 980,658 0.4422 0.413 0.395 0.418 0.359 0.413 2,467,993 0.3974 15.00%
2000-01-27 0 0.400 0.400 0.420 0.400 0.400 121,000 48,370 0.3998 0.359 0.359 0.377 0.359 0.359 134,646 0.3592 1.27%
2000-01-26 0 0.395 0.395 0.410 0.395 0.410 412,500 164,120 0.3979 0.355 0.355 0.368 0.355 0.368 459,019 0.3575 -5.95%
2000-01-25 0 0.420 0.415 0.425 0.375 0.420 764,000 310,045 0.4058 0.377 0.373 0.382 0.337 0.377 850,159 0.3647 1.20%
2000-01-24 0 0.415 0.405 0.415 0.370 0.420 1,897,500 758,035 0.3995 0.373 0.364 0.373 0.333 0.377 2,111,488 0.3590 15.28%
2000-01-21 0 0.360 0.360 0.370 0.360 0.360 436,000 156,960 0.3600 0.324 0.324 0.333 0.324 0.324 485,169 0.3235 -5.26%
2000-01-20 0 0.380 - 0.390 - - 0 0 - 0.341 - 0.350 - - 0 - 0.00%
2000-01-19 0 0.380 0.360 0.385 - - 0 0 - 0.341 0.324 0.346 - - 0 - 0.00%
2000-01-18 0 0.380 0.365 0.385 0.360 0.380 1,364,600 514,054 0.3767 0.341 0.328 0.346 0.324 0.341 1,518,491 0.3385 8.57%
2000-01-17 0 0.350 0.350 0.370 0.350 0.380 514,410 189,095 0.3676 0.315 0.315 0.333 0.315 0.341 572,422 0.3303 -6.67%
2000-01-14 0 0.375 0.360 0.375 0.285 0.390 1,282,665 479,606 0.3739 0.337 0.324 0.337 0.256 0.350 1,427,316 0.3360 25.00%
2000-01-13 0 0.300 0.280 0.300 - - 0 0 - 0.270 0.252 0.270 - - 0 - -9.09%
2000-01-12 0 0.330 - 0.330 0.330 0.330 58,000 19,140 0.3300 0.297 - 0.297 0.297 0.297 64,541 0.2966 -2.94%
2000-01-11 0 0.340 - 0.350 - - 0 0 - 0.306 - 0.315 - - 0 - 0.00%
2000-01-10 0 0.340 0.340 0.360 0.340 0.345 125,025 42,638 0.3410 0.306 0.306 0.324 0.306 0.310 139,125 0.3065 0.00%
2000-01-07 0 0.340 - 0.350 - - 0 0 - 0.306 - 0.315 - - 0 - 0.00%
2000-01-06 0 0.340 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2000-01-05 0 0.340 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2000-01-04 0 0.340 0.340 0.360 0.340 0.340 41,895 14,169 0.3382 0.306 0.306 0.324 0.306 0.306 46,620 0.3039 0.00%
2000-01-03 0 0.340 0.340 0.370 0.340 0.340 50,000 17,000 0.3400 0.306 0.306 0.333 0.306 0.306 55,639 0.3055 -4.23%
1999-12-30 0 0.355 0.330 - 0.320 0.355 855,100 288,820 0.3378 0.319 0.297 - 0.288 0.319 951,533 0.3035 12.70%
1999-12-29 0 0.315 - 0.335 - - 0 0 - 0.283 - 0.301 - - 0 - 0.00%
1999-12-28 0 0.315 - 0.315 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
1999-12-24 0 0.315 0.310 0.315 0.250 0.315 53,075 14,537 0.2739 0.283 0.279 0.283 0.225 0.283 59,060 0.2461 6.78%
1999-12-23 0 0.295 - 0.315 0.295 0.295 10,000 2,950 0.2950 0.265 - 0.283 0.265 0.265 11,128 0.2651 0.00%
1999-12-22 0 0.295 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1999-12-21 0 0.295 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
1999-12-20 0 0.295 - 0.295 0.300 0.300 10,000 3,000 0.3000 0.265 - 0.265 0.270 0.270 11,128 0.2696 -6.35%
1999-12-17 0 0.315 0.310 0.340 0.310 0.315 244,975 76,353 0.3117 0.283 0.279 0.306 0.279 0.283 272,602 0.2801 -1.56%
1999-12-16 0 0.320 0.320 0.330 0.310 0.320 82,050 26,055 0.3176 0.288 0.288 0.297 0.279 0.288 91,303 0.2854 3.23%
1999-12-15 0 0.310 0.290 0.330 - - 0 0 - 0.279 0.261 0.297 - - 0 - 0.00%
1999-12-14 0 0.310 0.310 0.340 0.310 0.310 34,678 10,705 0.3087 0.279 0.279 0.306 0.279 0.279 38,589 0.2774 -3.12%
1999-12-13 0 0.320 0.320 0.340 - - 0 0 - 0.288 0.288 0.306 - - 0 - 0.00%
1999-12-10 0 0.320 0.320 0.335 0.320 0.320 4,000 1,280 0.3200 0.288 0.288 0.301 0.288 0.288 4,451 0.2876 0.00%
1999-12-09 0 0.320 0.310 0.330 0.320 0.320 50,000 16,000 0.3200 0.288 0.279 0.297 0.288 0.288 55,639 0.2876 0.00%
1999-12-08 0 0.320 0.320 0.340 0.320 0.335 290,625 94,315 0.3245 0.288 0.288 0.306 0.288 0.301 323,400 0.2916 0.00%
1999-12-07 0 0.320 0.320 0.350 0.320 0.320 236,250 75,510 0.3196 0.288 0.288 0.315 0.288 0.288 262,893 0.2872 -5.88%
1999-12-06 0 0.340 0.320 0.340 0.335 0.340 304,000 102,860 0.3384 0.306 0.288 0.306 0.301 0.306 338,283 0.3041 6.25%
1999-12-03 0 0.320 0.320 0.330 0.320 0.325 142,000 45,890 0.3232 0.288 0.288 0.297 0.288 0.292 158,014 0.2904 -3.03%
1999-12-02 0 0.330 - 0.335 - - 0 0 - 0.297 - 0.301 - - 0 - 0.00%
1999-12-01 0 0.330 0.315 0.335 0.315 0.330 486,000 157,970 0.3250 0.297 0.283 0.301 0.283 0.297 540,808 0.2921 4.76%
1999-11-30 0 0.315 0.315 0.325 0.310 0.315 799,125 250,185 0.3131 0.283 0.283 0.292 0.279 0.283 889,245 0.2813 0.00%
1999-11-29 0 0.315 0.315 0.320 0.315 0.315 385,100 121,269 0.3149 0.283 0.283 0.288 0.283 0.283 428,529 0.2830 -1.56%
1999-11-26 0 0.320 0.300 0.320 0.310 0.320 509,200 160,184 0.3146 0.288 0.270 0.288 0.279 0.288 566,624 0.2827 3.23%
1999-11-25 0 0.310 - 0.320 0.310 0.310 601,770 186,496 0.3099 0.279 - 0.288 0.279 0.279 669,634 0.2785 0.00%
1999-11-24 0 0.310 - 0.310 0.310 0.310 501,500 155,405 0.3099 0.279 - 0.279 0.279 0.279 558,056 0.2785 0.00%
1999-11-23 0 0.310 - 0.310 0.310 0.310 400,000 124,000 0.3100 0.279 - 0.279 0.279 0.279 445,109 0.2786 -3.12%
1999-11-22 0 0.320 0.320 0.340 0.310 0.320 255,500 79,750 0.3121 0.288 0.288 0.306 0.279 0.288 284,314 0.2805 3.23%
1999-11-19 0 0.310 0.310 - 0.290 0.290 17,485 4,997 0.2858 0.279 0.279 - 0.261 0.261 19,457 0.2568 6.90%
1999-11-18 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
1999-11-17 0 0.290 - 0.290 0.290 0.290 60,000 17,400 0.2900 0.261 - 0.261 0.261 0.261 66,766 0.2606 0.00%
1999-11-16 0 0.290 0.280 0.295 0.290 0.300 113,000 33,240 0.2942 0.261 0.252 0.265 0.261 0.270 125,743 0.2643 -3.33%
1999-11-15 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1999-11-12 0 0.300 - 0.310 - - 0 0 - 0.270 - 0.279 - - 0 - 0.00%
1999-11-11 0 0.300 - 0.310 - - 0 0 - 0.270 - 0.279 - - 0 - 0.00%
1999-11-10 0 0.300 - 0.310 - - 0 0 - 0.270 - 0.279 - - 0 - 0.00%
1999-11-09 0 0.300 - 0.310 - - 0 0 - 0.270 - 0.279 - - 0 - 0.00%
1999-11-08 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1999-11-05 0 0.300 - 0.310 - - 0 0 - 0.270 - 0.279 - - 0 - 0.00%
1999-11-04 0 0.300 0.280 0.310 - - 0 0 - 0.270 0.252 0.279 - - 0 - 0.00%
1999-11-03 0 0.300 0.300 0.310 0.280 0.300 90,000 27,440 0.3049 0.270 0.270 0.279 0.252 0.270 100,150 0.2740 3.45%
1999-11-02 0 0.290 0.270 0.310 0.290 0.290 114,000 33,060 0.2900 0.261 0.243 0.279 0.261 0.261 126,856 0.2606 0.00%
1999-11-01 0 0.290 0.290 0.310 0.290 0.310 41,783 12,344 0.2954 0.261 0.261 0.279 0.261 0.279 46,495 0.2655 -3.33%
1999-10-29 0 0.300 0.300 0.330 0.290 0.530 208,800 89,516 0.4287 0.270 0.270 0.297 0.261 0.476 232,347 0.3853 0.00%
1999-10-28 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.270 - 0.270 0.270 0.270 22,255 0.2696 0.00%
1999-10-27 0 0.300 - 0.310 - - 0 0 - 0.270 - 0.279 - - 0 - 0.00%
1999-10-26 0 0.300 - 0.320 - - 0 0 - 0.270 - 0.288 - - 0 - 0.00%
1999-10-25 0 0.300 0.280 0.320 - - 0 0 - 0.270 0.252 0.288 - - 0 - 0.00%
1999-10-22 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1999-10-21 0 0.300 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1999-10-20 0 0.300 - 0.320 - - 0 0 - 0.270 - 0.288 - - 0 - 0.00%
1999-10-19 0 0.300 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1999-10-15 0 0.300 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1999-10-14 0 0.300 0.280 - - - 0 0 - 0.270 0.252 - - - 0 - 0.00%
1999-10-13 0 0.300 0.280 0.300 - - 0 0 - 0.270 0.252 0.270 - - 0 - 0.00%
1999-10-12 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - -6.25%
1999-10-11 0 0.320 0.305 0.320 0.320 0.320 20,500 6,535 0.3188 0.288 0.274 0.288 0.288 0.288 22,812 0.2865 0.00%
1999-10-08 0 0.320 0.300 0.340 - - 0 0 - 0.288 0.270 0.306 - - 0 - 0.00%
1999-10-07 0 0.320 0.280 - - - 0 0 - 0.288 0.252 - - - 0 - 0.00%
1999-10-06 0 0.320 - 0.340 - - 0 0 - 0.288 - 0.306 - - 0 - 0.00%
1999-10-05 0 0.320 0.300 0.340 - - 0 0 - 0.288 0.270 0.306 - - 0 - 0.00%
1999-10-04 0 0.320 0.320 0.340 0.300 0.320 169,260 52,680 0.3112 0.288 0.288 0.306 0.270 0.288 188,348 0.2797 -5.88%
1999-09-30 0 0.340 - 0.340 0.360 0.360 100,000 36,000 0.3600 0.306 - 0.306 0.324 0.324 111,277 0.3235 -5.56%
1999-09-29 0 0.360 - 0.380 - - 0 0 - 0.324 - 0.341 - - 0 - 0.00%
1999-09-28 0 0.360 - 0.380 - - 0 0 - 0.324 - 0.341 - - 0 - 0.00%
1999-09-27 0 0.360 - 0.380 - - 0 0 - 0.324 - 0.341 - - 0 - 0.00%
1999-09-24 0 0.360 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
1999-09-23 0 0.360 0.360 - 0.300 0.300 92,500 27,730 0.2998 0.324 0.324 - 0.270 0.270 102,932 0.2694 20.00%
1999-09-22 0 0.300 0.295 - 0.300 0.300 21,000 6,280 0.2990 0.270 0.265 - 0.270 0.270 23,368 0.2687 -1.64%
1999-09-21 0 0.305 0.295 0.305 - - 0 0 - 0.274 0.265 0.274 - - 0 - 0.00%
1999-09-20 0 0.305 0.295 - - - 0 0 - 0.274 0.265 - - - 0 - 0.00%
1999-09-17 0 0.305 0.305 0.340 0.305 0.305 40,000 12,200 0.3050 0.274 0.274 0.306 0.274 0.274 44,511 0.2741 -4.69%
1999-09-15 0 0.320 0.280 0.340 0.320 0.320 20,000 6,400 0.3200 0.288 0.252 0.306 0.288 0.288 22,255 0.2876 4.92%
1999-09-14 0 0.305 0.285 - - - 0 0 - 0.274 0.256 - - - 0 - 0.00%
1999-09-13 0 0.305 0.305 0.340 0.300 0.300 20,000 6,000 0.3000 0.274 0.274 0.306 0.270 0.270 22,255 0.2696 -10.29%
1999-09-10 0 0.340 - 0.340 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
1999-09-09 0 0.340 0.300 - - - 0 0 - 0.306 0.270 - - - 0 - 0.00%
1999-09-08 0 0.340 - 0.350 - - 0 0 - 0.306 - 0.315 - - 0 - 0.00%
1999-09-07 0 0.340 0.300 - - - 0 0 - 0.306 0.270 - - - 0 - 0.00%
1999-09-06 0 0.340 0.340 - - - 0 0 - 0.306 0.306 - - - 0 - 6.25%
1999-09-03 0 0.320 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1999-09-02 0 0.320 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1999-09-01 0 0.320 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1999-08-31 0 0.320 0.320 - 0.290 0.330 38,000 11,780 0.3100 0.288 0.288 - 0.261 0.297 42,285 0.2786 -3.03%
1999-08-30 0 0.330 - 0.330 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
1999-08-27 0 0.330 - 0.330 - - 0 0 - 0.297 - 0.297 - - 0 - -1.49%
1999-08-26 0 0.335 - 0.335 - - 0 0 - 0.301 - 0.301 - - 0 - -1.47%
1999-08-25 0 0.340 - 0.340 - - 0 0 - 0.306 - 0.306 - - 0 - -1.45%
1999-08-24 0 0.345 - 0.345 - - 0 0 - 0.310 - 0.310 - - 0 - -1.43%
1999-08-23 0 0.350 - 0.350 - - 1,025 287 0.2800 0.315 - 0.315 - - 1,141 0.2516 0.00%
1999-08-20 0 0.350 - 0.350 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1999-08-19 0 0.350 - 0.350 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1999-08-18 0 0.350 - 0.350 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1999-08-17 0 0.350 - 0.365 - - 0 0 - 0.315 - 0.328 - - 0 - 0.00%
1999-08-16 0 0.350 0.300 0.370 0.350 0.350 64,000 22,400 0.3500 0.315 0.270 0.333 0.315 0.315 71,218 0.3145 6.06%
1999-08-13 0 0.330 - 0.335 - - 0 0 - 0.297 - 0.301 - - 0 - 0.00%
1999-08-12 0 0.330 0.330 0.340 0.250 0.280 409,255 105,836 0.2586 0.297 0.297 0.306 0.225 0.252 455,408 0.2324 13.79%
1999-08-11 0 0.290 0.270 0.330 0.290 0.290 30,000 8,700 0.2900 0.261 0.243 0.297 0.261 0.261 33,383 0.2606 -17.14%
1999-08-10 0 0.350 - 0.350 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1999-08-09 0 0.350 - 0.350 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1999-08-06 0 0.350 - 0.350 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1999-08-05 0 0.350 - 0.350 - - 0 0 - 0.315 - 0.315 - - 0 - -2.78%
1999-08-04 0 0.360 - 0.360 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
1999-08-03 0 0.360 - 0.360 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
1999-08-02 0 0.360 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
1999-07-30 0 0.360 - 0.360 - - 4,100 1,517 0.3700 0.324 - 0.324 - - 4,562 0.3325 -2.70%
1999-07-29 0 0.370 - 0.370 0.370 0.370 40,000 14,800 0.3700 0.333 - 0.333 0.333 0.333 44,511 0.3325 0.00%
1999-07-28 0 0.370 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
1999-07-27 0 0.370 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
1999-07-26 0 0.370 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
1999-07-23 0 0.370 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
1999-07-22 0 0.370 - 0.380 - - 0 0 - 0.333 - 0.341 - - 0 - 0.00%
1999-07-21 0 0.370 - 0.390 - - 0 0 - 0.333 - 0.350 - - 0 - 0.00%
1999-07-20 0 0.370 0.360 0.390 - - 0 0 - 0.333 0.324 0.350 - - 0 - 0.00%
1999-07-19 0 0.370 0.360 0.390 - - 0 0 - 0.333 0.324 0.350 - - 0 - 0.00%
1999-07-16 0 0.370 0.370 0.400 0.370 0.385 506,000 193,190 0.3818 0.333 0.333 0.359 0.333 0.346 563,063 0.3431 -7.50%
1999-07-15 0 0.400 0.390 0.400 - - 500 180 0.3600 0.359 0.350 0.359 - - 556 0.3235 0.00%
1999-07-14 0 0.400 0.370 0.400 0.370 0.400 6,000 2,280 0.3800 0.359 0.333 0.359 0.333 0.359 6,677 0.3415 0.00%
1999-07-13 0 0.400 0.380 0.400 - - 0 0 - 0.359 0.341 0.359 - - 0 - -2.44%
1999-07-12 0 0.410 0.410 0.430 0.395 0.395 73,000 28,790 0.3944 0.368 0.368 0.386 0.355 0.355 81,232 0.3544 -1.20%
1999-07-09 0 0.415 0.405 0.420 - - 0 0 - 0.373 0.364 0.377 - - 0 - 0.00%
1999-07-08 0 0.415 0.410 0.425 0.410 0.425 355,412 149,281 0.4200 0.373 0.368 0.382 0.368 0.382 395,493 0.3775 2.47%
1999-07-07 0 0.405 0.405 0.410 0.405 0.410 450,000 182,100 0.4047 0.364 0.364 0.368 0.364 0.368 500,748 0.3637 0.00%
1999-07-06 0 0.405 0.405 0.410 0.405 0.420 435,275 176,955 0.4065 0.364 0.364 0.368 0.364 0.377 484,363 0.3653 -2.41%
1999-07-05 0 0.415 0.415 0.430 0.400 0.430 559,000 231,740 0.4146 0.373 0.373 0.386 0.359 0.386 622,040 0.3725 2.47%
1999-07-02 0 0.405 0.400 0.405 0.395 0.405 580,000 232,120 0.4002 0.364 0.359 0.364 0.355 0.364 645,409 0.3596 0.00%
1999-06-30 0 0.405 0.395 0.405 0.390 0.410 352,500 140,895 0.3997 0.364 0.355 0.364 0.350 0.368 392,253 0.3592 2.53%
1999-06-29 0 0.395 0.390 0.395 0.390 0.395 350,000 137,850 0.3939 0.355 0.350 0.355 0.350 0.355 389,471 0.3539 3.95%
1999-06-28 0 0.380 0.360 0.400 0.350 0.380 275,870 98,041 0.3554 0.341 0.324 0.359 0.315 0.341 306,981 0.3194 8.57%
1999-06-25 0 0.350 0.350 0.375 0.350 0.365 300,000 108,000 0.3600 0.315 0.315 0.337 0.315 0.328 333,832 0.3235 -7.89%
1999-06-24 0 0.380 0.370 0.385 0.370 0.380 100,000 37,500 0.3750 0.341 0.333 0.346 0.333 0.341 111,277 0.3370 -2.56%
1999-06-23 0 0.390 0.380 0.390 0.370 0.390 452,600 170,620 0.3770 0.350 0.341 0.350 0.333 0.350 503,641 0.3388 0.00%
1999-06-22 0 0.390 0.385 0.390 0.370 0.390 657,500 247,280 0.3761 0.350 0.346 0.350 0.333 0.350 731,649 0.3380 0.00%
1999-06-21 0 0.390 0.360 0.390 - - 0 0 - 0.350 0.324 0.350 - - 0 - -2.50%
1999-06-17 0 0.400 0.395 0.400 0.380 0.400 989,535 382,297 0.3863 0.359 0.355 0.359 0.341 0.359 1,101,128 0.3472 5.26%
1999-06-16 0 0.380 0.380 0.390 0.350 0.390 585,500 220,340 0.3763 0.341 0.341 0.350 0.315 0.350 651,529 0.3382 2.70%
1999-06-15 0 0.370 0.360 0.370 0.365 0.380 412,000 151,780 0.3684 0.333 0.324 0.333 0.328 0.341 458,463 0.3311 -1.33%
1999-06-14 0 0.375 0.370 0.380 0.335 0.375 1,712,507 610,142 0.3563 0.337 0.333 0.341 0.301 0.337 1,905,633 0.3202 4.17%
1999-06-11 0 0.360 0.360 0.390 0.300 0.380 1,859,525 645,638 0.3472 0.324 0.324 0.350 0.270 0.341 2,069,230 0.3120 12.50%
1999-06-10 0 0.320 0.300 0.320 - - 0 0 - 0.288 0.270 0.288 - - 0 - -3.03%
1999-06-09 0 0.330 0.320 0.360 0.300 0.330 170,000 51,840 0.3049 0.297 0.288 0.324 0.270 0.297 189,172 0.2740 3.13%
1999-06-08 0 0.320 - 0.330 - - 0 0 - 0.288 - 0.297 - - 0 - 0.00%
1999-06-07 0 0.320 - 0.330 - - 0 0 - 0.288 - 0.297 - - 0 - 0.00%
1999-06-04 0 0.320 - 0.330 - - 0 0 - 0.288 - 0.297 - - 0 - 0.00%
1999-06-03 0 0.320 0.320 - 0.300 0.300 50,000 15,000 0.3000 0.288 0.288 - 0.270 0.270 55,639 0.2696 3.23%
1999-06-02 0 0.310 0.310 - 0.290 0.290 10,500 3,025 0.2881 0.279 0.279 - 0.261 0.261 11,684 0.2589 0.00%
1999-06-01 0 0.310 0.290 - - - 0 0 - 0.279 0.261 - - - 0 - 0.00%
1999-05-31 0 0.310 0.295 0.330 0.310 0.310 2,000 620 0.3100 0.279 0.265 0.297 0.279 0.279 2,226 0.2786 0.00%
1999-05-28 0 0.310 0.295 0.345 0.310 0.310 100,000 31,000 0.3100 0.279 0.265 0.310 0.279 0.279 111,277 0.2786 -6.06%
1999-05-27 0 0.330 - 0.330 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
1999-05-26 0 0.330 - 0.330 - - 0 0 - 0.297 - 0.297 - - 0 - -2.94%
1999-05-25 0 0.340 - 0.340 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
1999-05-24 0 0.340 0.290 0.340 0.300 0.340 23,000 6,950 0.3022 0.306 0.261 0.306 0.270 0.306 25,594 0.2716 6.25%
1999-05-21 0 0.320 0.320 0.330 0.320 0.320 20,000 6,400 0.3200 0.288 0.288 0.297 0.288 0.288 22,255 0.2876 -3.03%
1999-05-20 0 0.330 0.330 0.340 0.330 0.330 137,500 45,300 0.3295 0.297 0.297 0.306 0.297 0.297 153,006 0.2961 1.54%
1999-05-19 0 0.325 0.305 0.345 0.325 0.325 50,000 16,250 0.3250 0.292 0.274 0.310 0.292 0.292 55,639 0.2921 -9.72%
1999-05-18 0 0.360 0.305 0.360 0.290 0.360 122,000 38,140 0.3126 0.324 0.274 0.324 0.261 0.324 135,758 0.2809 5.88%
1999-05-17 0 0.340 - 0.350 - - 0 0 - 0.306 - 0.315 - - 0 - 0.00%
1999-05-14 0 0.340 0.330 0.340 0.325 0.340 380,000 127,690 0.3360 0.306 0.297 0.306 0.292 0.306 422,854 0.3020 0.00%
1999-05-13 0 0.340 0.325 0.340 0.305 0.345 329,190 107,711 0.3272 0.306 0.292 0.306 0.274 0.310 366,314 0.2940 13.33%
1999-05-12 0 0.300 0.280 - - - 1,525 376 0.2466 0.270 0.252 - - - 1,697 0.2216 0.00%
1999-05-11 0 0.300 0.290 - - - 0 0 - 0.270 0.261 - - - 0 - 0.00%
1999-05-10 0 0.300 0.300 0.320 0.300 0.320 530,750 167,768 0.3161 0.270 0.270 0.288 0.270 0.288 590,605 0.2841 -9.09%
1999-05-07 0 0.330 0.330 0.335 0.330 0.370 913,500 319,985 0.3503 0.297 0.297 0.301 0.297 0.333 1,016,519 0.3148 -2.94%
1999-05-06 0 0.340 0.340 0.365 0.330 0.380 1,745,500 619,580 0.3550 0.306 0.306 0.328 0.297 0.341 1,942,346 0.3190 4.62%
1999-05-05 0 0.325 0.310 0.325 0.320 0.325 150,000 48,400 0.3227 0.292 0.279 0.292 0.288 0.292 166,916 0.2900 14.04%
1999-05-04 0 0.285 0.265 - 0.270 0.285 262,000 72,870 0.2781 0.256 0.238 - 0.243 0.256 291,547 0.2499 14.00%
1999-05-03 0 0.250 0.250 - - - 0 0 - 0.225 0.225 - - - 0 - 4.17%
1999-04-30 0 0.240 0.230 - 0.240 0.240 20,500 4,905 0.2393 0.216 0.207 - 0.216 0.216 22,812 0.2150 0.84%
1999-04-29 0 0.238 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
1999-04-28 0 0.238 - - - - 500,000 119,000 0.2380 0.214 - - - - 556,387 0.2139 0.00%
1999-04-27 0 0.238 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
1999-04-26 0 0.238 0.242 - - - 0 0 - 0.214 0.217 - - - 0 - 0.00%
1999-04-23 0 0.238 0.242 - - - 0 0 - 0.214 0.217 - - - 0 - 1.28%
1999-04-22 0 0.235 0.240 - 0.235 0.235 63,075 14,796 0.2346 0.211 0.216 - 0.211 0.211 70,188 0.2108 0.00%
1999-04-21 0 0.235 0.235 - 0.225 0.225 100,000 22,500 0.2250 0.211 0.211 - 0.202 0.202 111,277 0.2022 4.44%
1999-04-20 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-04-19 0 0.225 0.225 - - - 0 0 - 0.202 0.202 - - - 0 - 4.17%
1999-04-16 0 0.216 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1999-04-15 0 0.216 0.212 - 0.216 0.216 63,075 13,596 0.2156 0.194 0.191 - 0.194 0.194 70,188 0.1937 -2.70%
1999-04-14 0 0.222 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1999-04-13 0 0.222 0.214 - 0.214 0.222 202,000 44,428 0.2199 0.200 0.192 - 0.192 0.200 224,780 0.1977 1.83%
1999-04-12 0 0.218 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-04-09 0 0.218 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-04-08 0 0.218 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-04-07 0 0.218 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-04-01 0 0.218 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-03-31 0 0.218 - 0.220 - - 0 0 - 0.196 - 0.198 - - 0 - 0.00%
1999-03-30 0 0.218 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-03-29 0 0.218 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-03-26 0 0.218 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-03-25 0 0.218 - 0.218 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-03-24 0 0.218 - - 0.218 0.218 100,000 21,800 0.2180 0.196 - - 0.196 0.196 111,277 0.1959 0.00%
1999-03-23 0 0.218 0.218 - 0.216 0.218 164,000 35,624 0.2172 0.196 0.196 - 0.194 0.196 182,495 0.1952 0.00%
1999-03-22 0 0.218 - 0.218 0.219 0.219 100,575 22,015 0.2189 0.196 - 0.196 0.197 0.197 111,917 0.1967 -1.80%
1999-03-19 0 0.222 - 0.222 - - 0 0 - 0.200 - 0.200 - - 0 - -0.45%
1999-03-18 0 0.223 - 0.223 - - 0 0 - 0.200 - 0.200 - - 0 - -0.45%
1999-03-17 0 0.224 - 0.224 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1999-03-16 0 0.224 - 0.224 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1999-03-15 0 0.224 - 0.224 - - 0 0 - 0.201 - 0.201 - - 0 - -2.18%
1999-03-12 0 0.229 - 0.229 - - 0 0 - 0.206 - 0.206 - - 0 - -0.43%
1999-03-11 0 0.230 - 0.230 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
1999-03-10 0 0.230 0.230 - - - 0 0 - 0.207 0.207 - - - 0 - 4.55%
1999-03-09 0 0.220 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1999-03-08 0 0.220 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1999-03-05 0 0.220 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1999-03-04 0 0.220 - 0.220 0.220 0.220 2,000 440 0.2200 0.198 - 0.198 0.198 0.198 2,226 0.1977 0.00%
1999-03-03 0 0.220 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1999-03-02 0 0.220 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1999-03-01 0 0.220 - 0.220 - - 0 0 - 0.198 - 0.198 - - 0 - -2.22%
1999-02-26 0 0.225 0.230 - - - 0 0 - 0.202 0.207 - - - 0 - 0.00%
1999-02-25 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-24 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-23 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-22 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-19 0 0.225 0.225 - - - 0 0 - 0.202 0.202 - - - 0 - 0.00%
1999-02-15 0 0.225 0.225 - - - 0 0 - 0.202 0.202 - - - 0 - 0.00%
1999-02-12 0 0.225 0.225 - - - 0 0 - 0.202 0.202 - - - 0 - 0.00%
1999-02-11 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-10 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-09 0 0.225 - 0.225 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-02-08 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-05 0 0.225 0.230 - - - 0 0 - 0.202 0.207 - - - 0 - 1.35%
1999-02-04 0 0.222 - 0.222 - - 0 0 - 0.200 - 0.200 - - 0 - -3.48%
1999-02-03 0 0.230 0.230 - - - 0 0 - 0.207 0.207 - - - 0 - 2.22%
1999-02-02 0 0.225 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-01 0 0.225 0.230 - - - 0 0 - 0.202 0.207 - - - 0 - 0.00%
1999-01-29 0 0.225 0.225 - - - 0 0 - 0.202 0.202 - - - 0 - 4.65%
1999-01-28 0 0.215 0.215 - 0.201 0.201 34,000 6,834 0.2010 0.193 0.193 - 0.181 0.181 37,834 0.1806 4.37%
1999-01-27 0 0.206 0.198 0.206 0.206 0.206 50,000 10,300 0.2060 0.185 0.178 0.185 0.185 0.185 55,639 0.1851 -1.90%
1999-01-26 0 0.210 0.208 - 0.210 0.220 287,070 61,793 0.2153 0.189 0.187 - 0.189 0.198 319,444 0.1934 -4.55%
1999-01-25 0 0.220 - 0.220 - - 0 0 - 0.198 - 0.198 - - 0 - -4.35%
1999-01-22 0 0.230 - 0.230 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
1999-01-21 0 0.230 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
1999-01-20 0 0.230 - 0.230 0.230 0.230 218,000 50,140 0.2300 0.207 - 0.207 0.207 0.207 242,585 0.2067 -4.17%
1999-01-19 0 0.240 - 0.240 - - 230,000 54,740 0.2380 0.216 - 0.216 - - 255,938 0.2139 0.00%
1999-01-18 0 0.240 - 0.240 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
1999-01-15 0 0.240 - 0.240 - - 0 0 - 0.216 - 0.216 - - 0 - -0.83%
1999-01-14 0 0.242 - 0.242 - - 0 0 - 0.217 - 0.217 - - 0 - -1.63%
1999-01-13 0 0.246 - 0.246 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1999-01-12 0 0.246 - 0.246 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1999-01-11 0 0.246 - 0.248 - - 0 0 - 0.221 - 0.223 - - 0 - 0.00%
1999-01-08 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1999-01-07 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1999-01-06 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1999-01-05 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1999-01-04 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-12-31 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-12-30 0 0.246 - 0.248 - - 1,050 258 0.2457 0.221 - 0.223 - - 1,168 0.2208 0.00%
1998-12-29 0 0.246 - 0.250 - - 0 0 - 0.221 - 0.225 - - 0 - 0.00%
1998-12-28 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-12-24 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-12-23 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-12-22 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-12-21 0 0.246 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-12-18 0 0.246 0.238 - 0.246 0.246 50,000 12,300 0.2460 0.221 0.214 - 0.221 0.221 55,639 0.2211 1.65%
1998-12-17 0 0.242 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1998-12-16 0 0.242 0.239 - 0.242 0.242 50,000 12,100 0.2420 0.217 0.215 - 0.217 0.217 55,639 0.2175 0.41%
1998-12-15 0 0.241 - - 0.241 0.250 180,500 44,180 0.2448 0.217 - - 0.217 0.225 200,856 0.2200 -1.63%
1998-12-14 0 0.245 0.255 - 0.200 0.200 4,000 800 0.2000 0.220 0.229 - 0.180 0.180 4,451 0.1797 -5.77%
1998-12-11 0 0.260 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-12-10 0 0.260 - 0.260 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
1998-12-09 0 0.260 - 0.260 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
1998-12-08 0 0.260 - 0.260 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
1998-12-07 0 0.260 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-12-04 0 0.260 0.248 0.300 - - 0 0 - 0.234 0.223 0.270 - - 0 - 0.00%
1998-12-03 0 0.260 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-12-02 0 0.260 - 0.260 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
1998-12-01 0 0.260 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-11-30 0 0.260 0.250 0.290 0.260 0.260 150,000 39,000 0.2600 0.234 0.225 0.261 0.234 0.234 166,916 0.2337 -7.14%
1998-11-27 0 0.280 - 0.280 - - 0 0 - 0.252 - 0.252 - - 0 - -3.45%
1998-11-26 0 0.290 - 0.300 - - 0 0 - 0.261 - 0.270 - - 0 - 0.00%
1998-11-25 0 0.290 0.260 0.290 0.270 0.290 402,000 112,580 0.2800 0.261 0.234 0.261 0.243 0.261 447,335 0.2517 -3.33%
1998-11-24 0 0.300 0.295 0.300 0.300 0.320 828,000 257,180 0.3106 0.270 0.265 0.270 0.270 0.288 921,377 0.2791 -6.25%
1998-11-23 0 0.320 - 0.320 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1998-11-20 0 0.320 0.300 0.320 0.300 0.320 443,050 134,984 0.3047 0.288 0.270 0.288 0.270 0.288 493,014 0.2738 8.47%
1998-11-19 0 0.295 0.295 0.300 0.290 0.310 916,000 276,200 0.3015 0.265 0.265 0.270 0.261 0.279 1,019,301 0.2710 1.72%
1998-11-18 0 0.290 0.280 0.300 0.270 0.310 1,086,000 323,070 0.2975 0.261 0.252 0.270 0.243 0.279 1,208,472 0.2673 11.54%
1998-11-17 0 0.260 0.255 - 0.243 0.260 216,000 54,188 0.2509 0.234 0.229 - 0.218 0.234 240,359 0.2254 8.33%
1998-11-16 0 0.240 0.240 - - - 0 0 - 0.216 0.216 - - - 0 - 4.35%
1998-11-13 0 0.230 - - 0.228 0.230 60,000 13,760 0.2293 0.207 - - 0.205 0.207 66,766 0.2061 2.68%
1998-11-12 0 0.224 0.210 0.228 0.220 0.224 94,000 20,760 0.2209 0.201 0.189 0.205 0.198 0.201 104,601 0.1985 3.70%
1998-11-11 0 0.216 0.208 - 0.216 0.216 40,000 8,640 0.2160 0.194 0.187 - 0.194 0.194 44,511 0.1941 0.00%
1998-11-10 0 0.216 - 0.216 0.216 0.216 10,500 2,263 0.2155 0.194 - 0.194 0.194 0.194 11,684 0.1937 0.00%
1998-11-09 0 0.216 - 0.216 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1998-11-06 0 0.216 - 0.216 0.216 0.216 20,000 4,320 0.2160 0.194 - 0.194 0.194 0.194 22,255 0.1941 1.89%
1998-11-05 0 0.212 0.204 - - - 0 0 - 0.191 0.183 - - - 0 - 0.00%
1998-11-04 0 0.212 0.212 0.260 0.212 0.500 110,000 25,022 0.2275 0.191 0.191 0.234 0.191 0.449 122,405 0.2044 6.00%
1998-11-03 0 0.200 0.200 - 0.200 0.200 36,000 7,200 0.2000 0.180 0.180 - 0.180 0.180 40,060 0.1797 0.00%
1998-11-02 0 0.200 0.200 - 0.197 0.200 310,500 62,063 0.1999 0.180 0.180 - 0.177 0.180 345,516 0.1796 1.52%
1998-10-30 0 0.197 0.197 - 0.184 0.198 108,550 20,800 0.1916 0.177 0.177 - 0.165 0.178 120,792 0.1722 9.44%
1998-10-29 0 0.180 0.176 - 0.175 0.180 100,000 17,750 0.1775 0.162 0.158 - 0.157 0.162 111,277 0.1595 2.86%
1998-10-27 0 0.175 0.168 - 0.175 0.175 276,425 48,364 0.1750 0.157 0.151 - 0.157 0.157 307,598 0.1572 -1.69%
1998-10-26 0 0.178 0.170 - 0.174 0.178 50,000 8,780 0.1756 0.160 0.153 - 0.156 0.160 55,639 0.1578 3.49%
1998-10-23 0 0.172 0.165 - 0.172 0.172 118,000 20,296 0.1720 0.155 0.148 - 0.155 0.155 131,307 0.1546 2.38%
1998-10-22 0 0.168 0.165 - - - 0 0 - 0.151 0.148 - - - 0 - 0.00%
1998-10-21 0 0.168 0.164 - - - 0 0 - 0.151 0.147 - - - 0 - 0.00%
1998-10-20 0 0.168 0.168 - - - 0 0 - 0.151 0.151 - - - 0 - 5.00%
1998-10-19 0 0.160 0.158 - - - 0 0 - 0.144 0.142 - - - 0 - 0.00%
1998-10-16 0 0.160 0.160 - - - 0 0 - 0.144 0.144 - - - 0 - 6.67%
1998-10-15 0 0.150 0.150 - 0.146 0.150 118,000 17,628 0.1494 0.135 0.135 - 0.131 0.135 131,307 0.1342 0.00%
1998-10-14 0 0.150 0.150 - - - 23,593 3,539 0.1500 0.135 0.135 - - - 26,254 0.1348 0.00%
1998-10-13 0 0.150 0.150 - 0.135 0.135 55,125 7,433 0.1348 0.135 0.135 - 0.121 0.121 61,342 0.1212 11.94%
1998-10-12 0 0.134 0.134 - 0.134 0.134 50,000 6,700 0.1340 0.120 0.120 - 0.120 0.120 55,639 0.1204 3.08%
1998-10-09 0 0.130 0.128 - - - 0 0 - 0.117 0.115 - - - 0 - 0.00%
1998-10-08 0 0.130 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1998-10-07 0 0.130 0.130 - 0.130 0.130 10,500 1,360 0.1295 0.117 0.117 - 0.117 0.117 11,684 0.1164 0.00%
1998-10-05 0 0.130 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1998-09-30 0 0.130 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1998-09-29 0 0.130 - - 0.130 0.130 23,735 3,034 0.1278 0.117 - - 0.117 0.117 26,412 0.1149 -6.47%
1998-09-28 0 0.139 - 0.139 - - 0 0 - 0.125 - 0.125 - - 0 - -0.71%
1998-09-25 0 0.140 - 0.140 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1998-09-24 0 0.140 - 0.150 - - 0 0 - 0.126 - 0.135 - - 0 - 0.00%
1998-09-23 0 0.140 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-09-22 0 0.140 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-09-21 0 0.140 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-09-18 0 0.140 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-09-17 0 0.140 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-09-16 0 0.140 0.140 - 0.140 0.140 13,230 1,840 0.1391 0.126 0.126 - 0.126 0.126 14,722 0.1250 0.00%
1998-09-15 0 0.140 0.136 0.140 - - 0 0 - 0.126 0.122 0.126 - - 0 - 0.00%
1998-09-14 0 0.140 - 0.140 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1998-09-11 0 0.140 - 0.140 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1998-09-10 0 0.140 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-09-09 0 0.140 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-09-08 0 0.140 0.132 - - - 0 0 - 0.126 0.119 - - - 0 - 0.00%
1998-09-07 0 0.140 - - 0.140 0.140 20,000 2,800 0.1400 0.126 - - 0.126 0.126 22,255 0.1258 2.94%
1998-09-04 0 0.136 0.132 - - - 0 0 - 0.122 0.119 - - - 0 - 0.00%
1998-09-03 0 0.136 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1998-09-02 0 0.136 - - 0.136 0.136 50,000 6,800 0.1360 0.122 - - 0.122 0.122 55,639 0.1222 -2.86%
1998-09-01 0 0.140 0.136 - 0.140 0.140 21,000 2,920 0.1390 0.126 0.122 - 0.126 0.126 23,368 0.1250 -2.78%
1998-08-31 0 0.144 - 0.144 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1998-08-28 0 0.144 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
1998-08-27 0 0.144 0.144 0.152 0.144 0.144 61,000 8,770 0.1438 0.129 0.129 0.137 0.129 0.129 67,879 0.1292 0.00%
1998-08-26 0 0.144 - 0.148 - - 0 0 - 0.129 - 0.133 - - 0 - 0.00%
1998-08-25 0 0.144 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
1998-08-24 0 0.144 - 0.148 - - 0 0 - 0.129 - 0.133 - - 0 - 0.00%
1998-08-21 0 0.144 0.132 0.144 0.140 0.144 57,640 8,213 0.1425 0.129 0.119 0.129 0.126 0.129 64,140 0.1280 2.86%
1998-08-20 0 0.140 0.140 - 0.130 0.130 50,000 6,500 0.1300 0.126 0.126 - 0.117 0.117 55,639 0.1168 4.48%
1998-08-19 0 0.134 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1998-08-18 0 0.134 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1998-08-14 0 0.134 0.130 - - - 0 0 - 0.120 0.117 - - - 0 - 0.00%
1998-08-13 0 0.134 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1998-08-12 0 0.134 0.131 - 0.134 0.134 1,040,000 139,360 0.1340 0.120 0.118 - 0.120 0.120 1,157,285 0.1204 -4.29%
1998-08-11 0 0.140 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-08-10 0 0.140 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1998-08-07 0 0.140 0.150 - 0.122 0.122 4,000 488 0.1220 0.126 0.135 - 0.110 0.110 4,451 0.1096 7.69%
1998-08-06 0 0.130 0.130 - 0.130 0.130 549,000 71,460 0.1302 0.117 0.117 - 0.117 0.117 610,913 0.1170 -2.26%
1998-08-05 0 0.133 0.133 - 0.133 0.133 29,400 3,892 0.1324 0.120 0.120 - 0.120 0.120 32,716 0.1190 0.00%
1998-08-04 0 0.133 0.130 0.148 0.133 0.144 980,000 134,810 0.1376 0.120 0.117 0.133 0.120 0.129 1,090,518 0.1236 -8.28%
1998-08-03 0 0.145 - - - - 200,000 29,000 0.1450 0.130 - - - - 222,555 0.1303 0.00%
1998-07-31 0 0.145 0.141 - - - 0 0 - 0.130 0.127 - - - 0 - 0.00%
1998-07-30 0 0.145 0.138 - - - 0 0 - 0.130 0.124 - - - 0 - 0.00%
1998-07-29 0 0.145 0.141 - - - 0 0 - 0.130 0.127 - - - 0 - 0.00%
1998-07-28 0 0.145 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1998-07-27 0 0.145 0.137 - - - 0 0 - 0.130 0.123 - - - 0 - 0.00%
1998-07-24 0 0.145 0.150 - 0.145 0.145 17,640 2,533 0.1436 0.130 0.135 - 0.130 0.130 19,629 0.1290 0.00%
1998-07-23 0 0.145 0.137 - 0.145 0.145 20,000 2,900 0.1450 0.130 0.123 - 0.130 0.130 22,255 0.1303 -6.45%
1998-07-22 0 0.155 0.154 0.155 0.155 0.155 74,500 11,540 0.1549 0.139 0.138 0.139 0.139 0.139 82,902 0.1392 -4.91%
1998-07-21 0 0.163 0.155 - - - 0 0 - 0.146 0.139 - - - 0 - 0.00%
1998-07-20 0 0.163 0.160 0.163 0.158 0.170 124,000 19,688 0.1588 0.146 0.144 0.146 0.142 0.153 137,984 0.1427 -1.81%
1998-07-17 0 0.166 0.166 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
1998-07-16 0 0.166 0.165 0.166 0.165 0.170 262,000 43,600 0.1664 0.149 0.148 0.149 0.148 0.153 291,547 0.1495 -4.05%
1998-07-15 0 0.173 0.166 0.173 - - 0 0 - 0.155 0.149 0.155 - - 0 - 0.00%
1998-07-14 0 0.173 - 0.175 - - 0 0 - 0.155 - 0.157 - - 0 - 0.00%
1998-07-13 0 0.173 - 0.173 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1998-07-10 0 0.173 - 0.173 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1998-07-09 0 0.173 0.173 - 0.171 0.180 157,500 27,921 0.1773 0.155 0.155 - 0.154 0.162 175,262 0.1593 -5.46%
1998-07-08 0 0.183 0.175 0.183 0.183 0.183 50,000 9,150 0.1830 0.164 0.157 0.164 0.164 0.164 55,639 0.1645 -2.14%
1998-07-07 0 0.187 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1998-07-06 0 0.187 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1998-07-03 0 0.187 0.187 - 0.187 0.187 2,000 374 0.1870 0.168 0.168 - 0.168 0.168 2,226 0.1680 -1.58%
1998-07-02 0 0.190 0.190 0.200 0.190 0.195 220,000 42,650 0.1939 0.171 0.171 0.180 0.171 0.175 244,810 0.1742 -5.00%
1998-06-30 0 0.200 - 0.200 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1998-06-29 0 0.200 0.200 - 0.196 0.200 51,240 10,119 0.1975 0.180 0.180 - 0.176 0.180 57,019 0.1775 -11.11%
1998-06-26 0 0.225 - 0.225 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1998-06-25 0 0.225 0.225 - 0.216 0.225 426,100 93,710 0.2199 0.202 0.202 - 0.194 0.202 474,153 0.1976 4.17%
1998-06-24 0 0.216 - 0.220 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
1998-06-23 0 0.216 - 0.216 - - 0 0 - 0.194 - 0.194 - - 0 - -1.82%
1998-06-22 0 0.220 - 0.220 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
1998-06-19 0 0.220 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1998-06-18 0 0.220 - 0.220 - - 0 0 - 0.198 - 0.198 - - 0 - -4.35%
1998-06-17 0 0.230 - 0.230 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
1998-06-16 0 0.230 - 0.230 - - 0 0 - 0.207 - 0.207 - - 0 - -6.12%
1998-06-15 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-12 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-11 0 0.245 - 0.249 - - 0 0 - 0.220 - 0.224 - - 0 - 0.00%
1998-06-10 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-09 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-08 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-05 0 0.245 - 0.245 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1998-06-04 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-03 0 0.245 - 0.245 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1998-06-02 0 0.245 - 0.245 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1998-06-01 0 0.245 - 0.245 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1998-05-29 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-05-28 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-05-27 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-05-26 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-05-25 0 0.245 0.234 0.245 - - 0 0 - 0.220 0.210 0.220 - - 0 - 0.00%
1998-05-22 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-05-21 0 0.245 0.237 - - - 0 0 - 0.220 0.213 - - - 0 - 0.00%
1998-05-20 0 0.245 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-05-19 0 0.245 0.245 - - - 0 0 - 0.220 0.220 - - - 0 - 4.26%
1998-05-18 0 0.235 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1998-05-15 0 0.235 0.235 - 0.226 0.231 203,000 46,832 0.2307 0.211 0.211 - 0.203 0.208 225,893 0.2073 0.00%
1998-05-14 0 0.235 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1998-05-13 0 0.235 0.231 - 0.235 0.235 2,000 470 0.2350 0.211 0.208 - 0.211 0.211 2,226 0.2112 -2.89%
1998-05-12 0 0.242 0.242 - 0.242 0.250 63,525 15,604 0.2456 0.217 0.217 - 0.217 0.225 70,689 0.2207 -3.20%
1998-05-11 0 0.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
1998-05-08 0 0.250 0.250 0.260 0.250 0.255 312,000 78,200 0.2506 0.225 0.225 0.234 0.225 0.229 347,185 0.2252 0.00%
1998-05-07 0 0.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
1998-05-06 0 0.250 0.243 0.265 - - 0 0 - 0.225 0.218 0.238 - - 0 - 0.00%
1998-05-05 0 0.250 0.250 0.265 0.250 0.250 526,250 131,553 0.2500 0.225 0.225 0.238 0.225 0.225 585,597 0.2246 -5.66%
1998-05-04 0 0.265 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-05-01 0 0.265 0.255 0.265 0.260 0.265 410,000 107,700 0.2627 0.238 0.229 0.238 0.234 0.238 456,237 0.2361 -1.85%
1998-04-30 0 0.270 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1998-04-29 0 0.270 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1998-04-28 0 0.270 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1998-04-27 0 0.270 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1998-04-24 0 0.270 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1998-04-23 0 0.270 0.255 - - - 0 0 - 0.243 0.229 - - - 0 - 0.00%
1998-04-22 0 0.270 0.260 - - - 0 0 - 0.243 0.234 - - - 0 - 0.00%
1998-04-21 0 0.270 0.265 0.280 0.270 0.280 190,000 52,200 0.2747 0.243 0.238 0.252 0.243 0.252 211,427 0.2469 0.00%
1998-04-20 0 0.270 0.270 0.290 0.270 0.270 300,000 81,000 0.2700 0.243 0.243 0.261 0.243 0.243 333,832 0.2426 -1.82%
1998-04-17 0 0.275 0.270 0.290 - - 0 0 - 0.247 0.243 0.261 - - 0 - 0.00%
1998-04-16 0 0.275 0.275 0.290 - - 0 0 - 0.247 0.247 0.261 - - 0 - 0.00%
1998-04-15 0 0.275 0.275 - 0.275 0.275 300,000 82,500 0.2750 0.247 0.247 - 0.247 0.247 333,832 0.2471 -1.79%
1998-04-14 0 0.280 0.255 0.295 0.255 0.280 102,625 28,666 0.2793 0.252 0.229 0.265 0.229 0.252 114,198 0.2510 0.00%
1998-04-09 0 0.280 0.275 0.300 - - 0 0 - 0.252 0.247 0.270 - - 0 - 0.00%
1998-04-08 0 0.280 0.260 - - - 0 0 - 0.252 0.234 - - - 0 - 0.00%
1998-04-07 0 0.280 0.270 - - - 0 0 - 0.252 0.243 - - - 0 - 0.00%
1998-04-03 0 0.280 0.275 0.290 0.280 0.280 62,500 17,425 0.2788 0.252 0.247 0.261 0.252 0.252 69,548 0.2505 0.00%
1998-04-02 0 0.280 0.280 0.290 0.280 0.290 150,000 43,000 0.2867 0.252 0.252 0.261 0.252 0.261 166,916 0.2576 -3.45%
1998-04-01 0 0.290 0.285 0.320 0.285 0.290 356,000 102,510 0.2879 0.261 0.256 0.288 0.256 0.261 396,147 0.2588 -3.33%
1998-03-31 0 0.300 0.295 0.310 - - 1,225 306 0.2498 0.270 0.265 0.279 - - 1,363 0.2245 0.00%
1998-03-30 0 0.300 0.280 0.300 0.300 0.300 61,500 18,375 0.2988 0.270 0.252 0.270 0.270 0.270 68,436 0.2685 -6.25%
1998-03-27 0 0.320 0.300 0.320 0.300 0.320 54,500 16,370 0.3004 0.288 0.270 0.288 0.270 0.288 60,646 0.2699 0.00%
1998-03-26 0 0.320 0.300 0.320 - - 0 0 - 0.288 0.270 0.288 - - 0 - 0.00%
1998-03-25 0 0.320 0.320 0.330 0.310 0.320 646,800 206,768 0.3197 0.288 0.288 0.297 0.279 0.288 719,742 0.2873 3.23%
1998-03-24 0 0.310 0.310 0.335 0.295 0.320 392,000 118,510 0.3023 0.279 0.279 0.301 0.265 0.288 436,207 0.2717 5.08%
1998-03-23 0 0.295 0.290 0.305 - - 0 0 - 0.265 0.261 0.274 - - 0 - 0.00%
1998-03-20 0 0.295 0.295 0.310 0.285 0.300 1,169,900 346,125 0.2959 0.265 0.265 0.279 0.256 0.270 1,301,834 0.2659 -1.67%
1998-03-19 0 0.300 0.285 0.315 0.300 0.300 50,000 15,000 0.3000 0.270 0.256 0.283 0.270 0.270 55,639 0.2696 1.69%
1998-03-18 0 0.295 0.285 0.295 - - 0 0 - 0.265 0.256 0.265 - - 0 - -1.67%
1998-03-17 0 0.300 0.290 0.300 0.300 0.305 395,900 119,695 0.3023 0.270 0.261 0.270 0.270 0.274 440,547 0.2717 3.45%
1998-03-16 0 0.290 0.270 0.300 - - 0 0 - 0.261 0.243 0.270 - - 0 - 0.00%
1998-03-13 0 0.290 0.275 0.300 0.290 0.290 154,500 44,780 0.2898 0.261 0.247 0.270 0.261 0.261 171,924 0.2605 7.41%
1998-03-12 0 0.270 0.270 0.290 0.260 0.285 590,000 163,050 0.2764 0.243 0.243 0.261 0.234 0.256 656,536 0.2483 -6.90%
1998-03-11 0 0.290 0.290 0.305 0.290 0.305 1,930,250 580,845 0.3009 0.261 0.261 0.274 0.261 0.274 2,147,931 0.2704 -6.45%
1998-03-10 0 0.310 0.310 0.340 0.310 0.310 18,000 5,580 0.3100 0.279 0.279 0.306 0.279 0.279 20,030 0.2786 -1.59%
1998-03-09 0 0.315 0.300 - - - 1 0 - 0.283 0.270 - - - 1 - 0.00%
1998-03-06 0 0.315 0.310 - - - 0 0 - 0.283 0.279 - - - 0 - 0.00%
1998-03-05 0 0.315 0.315 0.330 0.315 0.315 100,000 31,500 0.3150 0.283 0.283 0.297 0.283 0.283 111,277 0.2831 -4.55%
1998-03-04 0 0.330 0.325 0.340 0.325 0.330 290,000 95,450 0.3291 0.297 0.292 0.306 0.292 0.297 322,704 0.2958 0.00%
1998-03-03 0 0.330 - 0.330 0.330 0.350 720,000 240,100 0.3335 0.297 - 0.297 0.297 0.315 801,197 0.2997 -2.94%
1998-03-02 0 0.340 0.340 0.350 0.340 0.355 2,660,710 908,513 0.3415 0.306 0.306 0.315 0.306 0.319 2,960,768 0.3069 -4.23%
1998-02-27 0 0.355 0.355 0.370 0.350 0.370 207,625 75,380 0.3631 0.319 0.319 0.333 0.315 0.333 231,040 0.3263 1.43%
1998-02-26 0 0.350 0.335 0.370 0.320 0.350 716,340 241,137 0.3366 0.315 0.301 0.333 0.288 0.315 797,124 0.3025 4.48%
1998-02-25 0 0.335 0.330 0.345 0.325 0.340 435,000 145,640 0.3348 0.301 0.297 0.310 0.292 0.306 484,057 0.3009 4.69%
1998-02-24 0 0.320 0.310 0.340 0.320 0.320 50,000 16,000 0.3200 0.288 0.279 0.306 0.288 0.288 55,639 0.2876 4.92%
1998-02-23 0 0.305 0.305 0.320 0.300 0.310 266,300 81,253 0.3051 0.274 0.274 0.288 0.270 0.279 296,332 0.2742 -4.69%
1998-02-20 0 0.320 0.300 0.320 - - 0 0 - 0.288 0.270 0.288 - - 0 - 0.00%
1998-02-19 0 0.320 0.320 0.330 0.310 0.320 642,000 204,230 0.3181 0.288 0.288 0.297 0.279 0.288 714,401 0.2859 3.23%
1998-02-18 0 0.310 0.310 - - - 0 0 - 0.279 0.279 - - - 0 - 5.08%
1998-02-17 0 0.295 0.290 - 0.290 0.300 438,500 128,515 0.2931 0.265 0.261 - 0.261 0.270 487,951 0.2634 -1.67%
1998-02-16 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - -6.25%
1998-02-13 0 0.320 0.300 0.330 0.320 0.320 220,000 70,400 0.3200 0.288 0.270 0.297 0.288 0.288 244,810 0.2876 -9.86%
1998-02-12 0 0.355 0.335 0.360 0.330 0.370 240,000 84,850 0.3535 0.319 0.301 0.324 0.297 0.333 267,066 0.3177 1.43%
1998-02-11 0 0.350 0.350 0.360 0.325 0.360 410,500 146,435 0.3567 0.315 0.315 0.324 0.292 0.324 456,794 0.3206 6.06%
1998-02-10 0 0.330 0.310 0.350 0.330 0.330 52,500 17,285 0.3292 0.297 0.279 0.315 0.297 0.297 58,421 0.2959 -5.71%
1998-02-09 0 0.350 0.350 0.360 0.340 0.350 243,000 84,280 0.3468 0.315 0.315 0.324 0.306 0.315 270,404 0.3117 7.69%
1998-02-06 0 0.325 0.320 0.340 0.300 0.350 881,000 293,450 0.3331 0.292 0.288 0.306 0.270 0.315 980,354 0.2993 8.33%
1998-02-05 0 0.300 0.280 0.320 0.226 0.300 682,777 185,241 0.2713 0.270 0.252 0.288 0.203 0.270 759,776 0.2438 30.43%
1998-02-04 0 0.230 0.230 - 0.215 0.225 179,025 39,415 0.2202 0.207 0.207 - 0.193 0.202 199,214 0.1979 6.98%
1998-02-03 0 0.215 0.215 - 0.200 0.219 292,000 61,520 0.2107 0.193 0.193 - 0.180 0.197 324,930 0.1893 7.50%
1998-02-02 0 0.200 0.200 - 0.190 0.190 100,000 19,000 0.1900 0.180 0.180 - 0.171 0.171 111,277 0.1707 8.11%
1998-01-27 0 0.185 0.185 - 0.185 0.185 2,000 370 0.1850 0.166 0.166 - 0.166 0.166 2,226 0.1663 1.09%
1998-01-26 0 0.183 0.182 0.189 0.182 0.189 315,861 58,000 0.1836 0.164 0.164 0.170 0.164 0.170 351,482 0.1650 -1.08%
1998-01-23 0 0.185 0.185 0.190 0.185 0.185 92,000 17,020 0.1850 0.166 0.166 0.171 0.166 0.166 102,375 0.1663 -2.12%
1998-01-22 0 0.189 0.185 0.189 0.185 0.198 1,329,525 250,924 0.1887 0.170 0.166 0.170 0.166 0.178 1,479,460 0.1696 -4.55%
1998-01-21 0 0.198 0.198 0.246 0.198 0.200 300,000 59,700 0.1990 0.178 0.178 0.221 0.178 0.180 333,832 0.1788 -19.51%
1998-01-20 0 0.246 - 0.246 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-01-19 0 0.246 - 0.246 0.246 0.246 22,000 5,412 0.2460 0.221 - 0.221 0.221 0.221 24,481 0.2211 0.00%
1998-01-16 0 0.246 - 0.246 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-01-15 0 0.246 - 0.246 0.246 0.250 500,000 124,200 0.2484 0.221 - 0.221 0.221 0.225 556,387 0.2232 -8.89%
1998-01-14 0 0.270 0.270 0.280 0.250 0.270 234,500 62,000 0.2644 0.243 0.243 0.252 0.225 0.243 260,945 0.2376 0.00%
1998-01-13 0 0.270 0.270 0.280 0.270 0.280 190,000 52,300 0.2753 0.243 0.243 0.252 0.243 0.252 211,427 0.2474 -10.00%
1998-01-12 0 0.300 0.300 - 0.200 0.300 945,031 228,140 0.2414 0.270 0.270 - 0.180 0.270 1,051,606 0.2169 -14.29%
1998-01-09 0 0.350 - 0.360 - - 0 0 - 0.315 - 0.324 - - 0 - 0.00%
1998-01-08 0 0.350 - 0.350 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1998-01-07 0 0.350 0.335 0.350 0.350 0.355 548,000 193,800 0.3536 0.315 0.301 0.315 0.315 0.319 609,800 0.3178 -4.11%
1998-01-06 0 0.365 0.360 0.365 0.350 0.370 410,000 149,600 0.3649 0.328 0.324 0.328 0.315 0.333 456,237 0.3279 -1.35%
1998-01-05 0 0.370 0.360 0.380 0.360 0.370 418,000 153,660 0.3676 0.333 0.324 0.341 0.324 0.333 465,139 0.3304 0.00%
1998-01-02 0 0.370 0.350 - 0.370 0.370 20,000 7,400 0.3700 0.333 0.315 - 0.333 0.333 22,255 0.3325 2.78%
1997-12-31 0 0.360 0.345 - - - 0 0 - 0.324 0.310 - - - 0 - 0.00%
1997-12-30 0 0.360 0.360 - 0.345 0.360 66,575 23,903 0.3590 0.324 0.324 - 0.310 0.324 74,083 0.3227 5.88%
1997-12-29 0 0.340 0.340 0.380 0.340 0.350 105,000 36,660 0.3491 0.306 0.306 0.341 0.306 0.315 116,841 0.3138 -5.56%
1997-12-24 0 0.360 0.360 - 0.340 0.360 367,800 132,025 0.3590 0.324 0.324 - 0.306 0.324 409,278 0.3226 0.00%
1997-12-23 0 0.360 0.340 - - - 0 0 - 0.324 0.306 - - - 0 - 0.00%
1997-12-22 0 0.360 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
1997-12-19 0 0.360 0.360 0.380 0.350 0.360 30,000 10,700 0.3567 0.324 0.324 0.341 0.315 0.324 33,383 0.3205 -5.26%
1997-12-18 0 0.380 0.370 0.380 0.380 0.385 60,000 22,900 0.3817 0.341 0.333 0.341 0.341 0.346 66,766 0.3430 1.33%
1997-12-17 0 0.375 0.355 - - - 0 0 - 0.337 0.319 - - - 0 - 0.00%
1997-12-16 0 0.375 - - 0.375 0.375 150,000 56,250 0.3750 0.337 - - 0.337 0.337 166,916 0.3370 -1.32%
1997-12-15 0 0.380 0.375 - - - 0 0 - 0.341 0.337 - - - 0 - 0.00%
1997-12-12 0 0.380 0.375 0.440 0.380 0.380 20,000 7,600 0.3800 0.341 0.337 0.395 0.341 0.341 22,255 0.3415 -9.52%
1997-12-11 0 0.420 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1997-12-10 0 0.420 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1997-12-09 0 0.420 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1997-12-08 0 0.420 0.410 0.420 0.410 0.420 54,000 22,380 0.4144 0.377 0.368 0.377 0.368 0.377 60,090 0.3724 5.00%
1997-12-05 0 0.400 0.395 - - - 0 0 - 0.359 0.355 - - - 0 - 0.00%
1997-12-04 0 0.400 0.400 - 0.400 0.410 85,200 34,632 0.4065 0.359 0.359 - 0.359 0.368 94,808 0.3653 1.27%
1997-12-03 0 0.395 0.390 - 0.395 0.395 182,000 71,890 0.3950 0.355 0.350 - 0.355 0.355 202,525 0.3550 1.28%
1997-12-02 0 0.390 0.390 0.400 0.375 0.395 164,500 64,120 0.3898 0.350 0.350 0.359 0.337 0.355 183,051 0.3503 2.63%
1997-12-01 0 0.380 - 0.390 - - 52 17 0.3269 0.341 - 0.350 - - 58 0.2938 0.00%
1997-11-28 0 0.380 0.380 0.390 0.380 0.385 166,000 63,530 0.3827 0.341 0.341 0.350 0.341 0.346 184,720 0.3439 1.33%
1997-11-27 0 0.375 0.375 0.390 0.370 0.370 50,000 18,500 0.3700 0.337 0.337 0.350 0.333 0.333 55,639 0.3325 -3.85%
1997-11-26 0 0.390 0.390 0.410 0.370 0.370 66,150 24,468 0.3699 0.350 0.350 0.368 0.333 0.333 73,610 0.3324 0.00%
1997-11-25 0 0.390 0.380 0.415 0.390 0.420 81,230 32,134 0.3956 0.350 0.341 0.373 0.350 0.377 90,391 0.3555 -2.50%
1997-11-24 0 0.400 0.390 0.420 - - 0 0 - 0.359 0.350 0.377 - - 0 - 0.00%
1997-11-21 0 0.400 0.400 0.420 0.370 0.410 118,280 46,170 0.3903 0.359 0.359 0.377 0.333 0.368 131,619 0.3508 2.56%
1997-11-20 0 0.390 0.390 0.410 - - 0 0 - 0.350 0.350 0.368 - - 0 - 2.63%
1997-11-19 0 0.380 0.380 - 0.380 0.380 66,000 25,080 0.3800 0.341 0.341 - 0.341 0.341 73,443 0.3415 -3.80%
1997-11-18 0 0.395 0.395 - 0.395 0.395 12,000 4,740 0.3950 0.355 0.355 - 0.355 0.355 13,353 0.3550 -1.25%
1997-11-17 0 0.400 0.400 0.430 0.400 0.410 57,125 23,305 0.4080 0.359 0.359 0.386 0.359 0.368 63,567 0.3666 -1.23%
1997-11-14 0 0.405 0.405 0.420 0.400 0.420 519,000 212,800 0.4100 0.364 0.364 0.377 0.359 0.377 577,530 0.3685 3.85%
1997-11-13 0 0.390 0.380 0.415 0.360 0.390 219,640 85,061 0.3873 0.350 0.341 0.373 0.324 0.350 244,410 0.3480 0.00%
1997-11-12 0 0.390 0.385 0.400 0.390 0.410 806,050 324,357 0.4024 0.350 0.346 0.359 0.350 0.368 896,951 0.3616 -7.14%
1997-11-11 0 0.420 0.420 0.430 0.410 0.420 384,175 161,086 0.4193 0.377 0.377 0.386 0.368 0.377 427,500 0.3768 -2.33%
1997-11-10 0 0.430 0.430 - 0.420 0.430 133,775 56,153 0.4198 0.386 0.386 - 0.377 0.386 148,861 0.3772 -1.15%
1997-11-07 0 0.435 0.435 0.460 0.435 0.440 421,200 184,880 0.4389 0.391 0.391 0.413 0.391 0.395 468,700 0.3945 -9.37%
1997-11-06 0 0.480 0.470 0.490 0.480 0.480 31,500 14,925 0.4738 0.431 0.422 0.440 0.431 0.431 35,052 0.4258 -7.69%
1997-11-05 0 0.520 0.475 0.520 0.475 0.520 252,551 122,588 0.4854 0.467 0.427 0.467 0.427 0.467 281,032 0.4362 7.22%
1997-11-04 0 0.485 0.485 0.490 0.485 0.520 900,495 446,393 0.4957 0.436 0.436 0.440 0.436 0.467 1,002,047 0.4455 -6.73%
1997-11-03 0 0.520 0.520 0.540 0.520 0.550 630,000 335,100 0.5319 0.467 0.467 0.485 0.467 0.494 701,047 0.4780 0.00%
1997-10-31 0 0.520 0.490 0.550 0.520 0.520 120,000 62,400 0.5200 0.467 0.440 0.494 0.467 0.467 133,533 0.4673 0.00%
1997-10-30 0 0.520 - 0.540 0.520 0.540 100,000 53,000 0.5300 0.467 - 0.485 0.467 0.485 111,277 0.4763 -3.70%
1997-10-29 0 0.540 - 0.540 0.540 0.540 10,000 5,400 0.5400 0.485 - 0.485 0.485 0.485 11,128 0.4853 5.88%
1997-10-28 0 0.510 - 0.510 - - 0 0 - 0.458 - 0.458 - - 0 - -3.77%
1997-10-27 0 0.530 - 0.530 0.530 0.530 30,000 15,900 0.5300 0.476 - 0.476 0.476 0.476 33,383 0.4763 1.92%
1997-10-24 0 0.520 0.510 0.530 0.510 0.560 609,100 323,912 0.5318 0.467 0.458 0.476 0.458 0.503 677,790 0.4779 -5.45%
1997-10-23 0 0.550 - 0.550 0.590 0.590 12,000 7,080 0.5900 0.494 - 0.494 0.530 0.530 13,353 0.5302 -6.78%
1997-10-22 0 0.590 0.550 0.590 0.540 0.590 308,305 174,046 0.5645 0.530 0.494 0.530 0.485 0.530 343,074 0.5073 1.72%
1997-10-21 0 0.580 0.560 0.620 0.580 0.660 1,157,000 722,260 0.6243 0.521 0.503 0.557 0.521 0.593 1,287,479 0.5610 -13.43%
1997-10-20 0 0.670 0.660 0.680 0.660 0.670 206,000 137,060 0.6653 0.602 0.593 0.611 0.593 0.602 229,231 0.5979 -4.29%
1997-10-17 0 0.700 0.670 0.700 0.660 0.710 360,000 247,500 0.6875 0.629 0.602 0.629 0.593 0.638 400,599 0.6178 6.06%
1997-10-16 0 0.660 0.660 0.680 0.640 0.690 1,062,000 712,620 0.6710 0.593 0.593 0.611 0.575 0.620 1,181,766 0.6030 -2.94%
1997-10-15 0 0.680 0.660 0.680 0.680 0.720 830,000 573,900 0.6914 0.611 0.593 0.611 0.611 0.647 923,602 0.6214 -9.33%
1997-10-14 0 0.750 0.730 0.760 0.750 0.770 561,575 426,546 0.7596 0.674 0.656 0.683 0.674 0.692 624,906 0.6826 -1.32%
1997-10-13 0 0.760 0.750 0.760 0.740 0.780 720,550 552,006 0.7661 0.683 0.674 0.683 0.665 0.701 801,809 0.6885 -2.56%
1997-10-09 0 0.780 0.780 0.800 0.780 0.810 752,000 601,280 0.7996 0.701 0.701 0.719 0.701 0.728 836,806 0.7185 -6.02%
1997-10-08 0 0.830 0.830 0.840 0.830 0.890 2,279,425 1,972,117 0.8652 0.746 0.746 0.755 0.746 0.800 2,536,484 0.7775 0.00%
1997-10-07 0 0.830 0.810 0.830 0.790 0.830 626,000 513,420 0.8202 0.746 0.728 0.746 0.710 0.746 696,596 0.7370 2.47%
1997-10-06 0 0.810 0.800 0.830 0.810 0.840 1,303,750 1,068,294 0.8194 0.728 0.719 0.746 0.728 0.755 1,450,779 0.7364 -1.22%
1997-10-03 0 0.820 0.820 0.840 0.810 0.820 326,050 265,938 0.8156 0.737 0.737 0.755 0.728 0.737 362,820 0.7330 0.00%
1997-09-30 0 0.820 0.820 0.830 0.800 0.830 623,575 511,426 0.8202 0.737 0.737 0.746 0.719 0.746 693,898 0.7370 0.00%
1997-09-29 0 0.820 0.820 0.830 0.820 0.830 632,050 518,878 0.8209 0.737 0.737 0.746 0.737 0.746 703,329 0.7377 -1.20%
1997-09-26 0 0.830 0.830 0.840 0.830 0.870 825,875 694,250 0.8406 0.746 0.746 0.755 0.746 0.782 919,012 0.7554 -1.19%
1997-09-25 0 0.840 0.820 0.840 0.810 0.840 1,103,250 909,830 0.8247 0.755 0.737 0.755 0.728 0.755 1,227,668 0.7411 6.33%
1997-09-24 0 0.790 0.780 0.840 0.790 0.830 1,693,315 1,373,260 0.8110 0.710 0.701 0.755 0.710 0.746 1,884,276 0.7288 -4.82%
1997-09-23 0 0.830 0.820 0.840 0.820 0.850 805,500 671,530 0.8337 0.746 0.737 0.755 0.737 0.764 896,339 0.7492 0.00%
1997-09-22 0 0.830 0.830 0.850 0.830 0.860 450,000 385,000 0.8556 0.746 0.746 0.764 0.746 0.773 500,748 0.7688 -3.49%
1997-09-19 0 0.860 0.860 0.880 0.850 0.880 392,000 338,320 0.8631 0.773 0.773 0.791 0.764 0.791 436,207 0.7756 -1.15%
1997-09-18 0 0.870 0.860 0.880 0.850 0.890 1,286,075 1,124,413 0.8743 0.782 0.773 0.791 0.764 0.800 1,431,110 0.7857 -3.33%
1997-09-16 0 0.900 0.890 0.900 0.890 0.930 1,290,000 1,166,600 0.9043 0.809 0.800 0.809 0.800 0.836 1,435,478 0.8127 -1.10%
1997-09-15 0 0.910 0.910 0.920 0.850 0.940 4,346,150 3,921,252 0.9022 0.818 0.818 0.827 0.764 0.845 4,836,281 0.8108 7.06%
1997-09-12 0 0.850 0.830 0.860 0.810 0.850 1,969,125 1,636,155 0.8309 0.764 0.746 0.773 0.728 0.764 2,191,190 0.7467 4.94%
1997-09-11 0 0.810 0.810 0.820 0.800 0.820 683,600 555,185 0.8121 0.728 0.728 0.737 0.719 0.737 760,692 0.7298 -3.57%
1997-09-10 0 0.840 0.830 0.840 0.840 0.860 585,025 495,460 0.8469 0.755 0.746 0.755 0.755 0.773 651,000 0.7611 -3.45%
1997-09-09 0 0.870 0.870 0.880 0.840 0.880 1,116,525 959,705 0.8595 0.782 0.782 0.791 0.755 0.791 1,242,440 0.7724 6.10%
1997-09-08 0 0.820 0.810 0.820 0.820 0.840 382,000 314,295 0.8228 0.737 0.728 0.737 0.737 0.755 425,080 0.7394 2.50%
1997-09-05 0 0.800 0.800 0.810 0.800 0.830 797,000 648,250 0.8134 0.719 0.719 0.728 0.719 0.746 886,881 0.7309 -1.23%
1997-09-04 0 0.810 0.810 0.820 0.800 0.820 1,382,720 1,122,057 0.8115 0.728 0.728 0.737 0.719 0.737 1,538,654 0.7292 -4.71%
1997-09-03 0 0.850 0.850 0.860 0.810 0.870 1,113,000 928,960 0.8346 0.764 0.764 0.773 0.728 0.782 1,238,517 0.7501 4.94%
1997-09-02 0 0.810 0.810 0.840 0.800 0.860 994,000 806,880 0.8118 0.728 0.728 0.755 0.719 0.773 1,106,097 0.7295 -5.81%
1997-09-01 0 0.860 0.850 0.860 0.850 0.910 1,404,725 1,252,615 0.8917 0.773 0.764 0.773 0.764 0.818 1,563,141 0.8013 -4.44%
1997-08-29 0 0.900 0.880 0.930 0.900 0.960 2,591,265 2,387,699 0.9214 0.809 0.791 0.836 0.809 0.863 2,883,491 0.8281 -3.23%
1997-08-28 0 0.930 0.910 0.930 0.910 1.080 6,199,695 6,146,235 0.9914 0.836 0.818 0.836 0.818 0.971 6,898,857 0.8909 -9.71%
1997-08-27 0 1.030 1.020 1.040 0.870 1.030 6,325,290 6,018,410 0.9515 0.926 0.917 0.935 0.782 0.926 7,038,616 0.8551 17.05%
1997-08-26 0 0.880 0.870 0.880 0.860 0.900 2,955,475 2,594,401 0.8778 0.791 0.782 0.791 0.773 0.809 3,288,775 0.7889 -1.12%
1997-08-25 0 0.890 0.880 0.900 0.830 0.890 1,252,625 1,082,033 0.8638 0.800 0.791 0.809 0.746 0.800 1,393,888 0.7763 7.23%
1997-08-22 0 0.830 0.810 0.830 0.800 0.840 1,341,575 1,109,052 0.8267 0.746 0.728 0.746 0.719 0.755 1,492,869 0.7429 -1.19%
1997-08-21 0 0.840 0.810 0.840 0.820 0.870 1,039,970 871,580 0.8381 0.755 0.728 0.755 0.737 0.782 1,157,251 0.7531 0.00%
1997-08-20 0 0.840 0.830 0.850 0.830 0.860 705,000 592,575 0.8405 0.755 0.746 0.764 0.746 0.773 784,505 0.7553 1.20%
1997-08-19 0 0.830 0.820 0.840 0.830 0.850 1,132,000 957,660 0.8460 0.746 0.737 0.755 0.746 0.764 1,259,660 0.7603 -4.60%
1997-08-15 0 0.870 0.870 0.900 0.870 0.920 688,000 603,960 0.8778 0.782 0.782 0.809 0.782 0.827 765,588 0.7889 -4.40%
1997-08-14 0 0.910 0.900 0.910 0.880 0.920 1,419,125 1,287,904 0.9075 0.818 0.809 0.818 0.791 0.827 1,579,165 0.8156 2.25%
1997-08-13 0 0.890 0.890 0.920 0.860 0.910 879,690 777,732 0.8841 0.800 0.800 0.827 0.773 0.818 978,896 0.7945 -1.11%
1997-08-12 0 0.900 0.890 0.910 0.900 0.930 845,512 774,404 0.9159 0.809 0.800 0.818 0.809 0.836 940,863 0.8231 -4.26%
1997-08-11 0 0.940 0.930 0.940 0.900 0.940 870,075 802,115 0.9219 0.845 0.836 0.845 0.809 0.845 968,197 0.8285 0.00%
1997-08-08 0 0.940 0.920 0.940 0.920 0.990 2,057,320 1,921,171 0.9338 0.845 0.827 0.845 0.827 0.890 2,289,332 0.8392 -2.08%
1997-08-07 0 0.960 0.950 0.960 0.930 1.010 6,326,996 6,120,792 0.9674 0.863 0.854 0.863 0.836 0.908 7,040,514 0.8694 2.13%
1997-08-06 0 0.940 0.930 0.940 0.930 0.960 2,358,596 2,212,038 0.9379 0.845 0.836 0.845 0.836 0.863 2,624,584 0.8428 3.30%
1997-08-05 0 0.910 0.920 0.930 0.870 0.960 3,718,754 3,407,991 0.9164 0.818 0.827 0.836 0.782 0.863 4,138,132 0.8236 3.41%
1997-08-04 0 0.880 0.880 0.890 0.840 0.880 2,072,525 1,812,210 0.8744 0.791 0.791 0.800 0.755 0.791 2,306,251 0.7858 2.33%
1997-08-01 0 0.860 0.860 0.870 0.850 0.880 484,500 419,525 0.8659 0.773 0.773 0.782 0.764 0.791 539,139 0.7781 0.00%
1997-07-31 0 0.860 0.840 0.860 0.850 0.860 472,000 405,200 0.8585 0.773 0.755 0.773 0.764 0.773 525,229 0.7715 -1.15%
1997-07-30 0 0.870 0.860 0.870 0.850 0.870 406,000 349,240 0.8602 0.782 0.773 0.782 0.764 0.782 451,786 0.7730 0.00%
1997-07-29 0 0.870 0.860 0.870 0.860 0.910 1,458,125 1,283,080 0.8800 0.782 0.773 0.782 0.773 0.818 1,622,563 0.7908 -1.14%
1997-07-28 0 0.880 0.870 0.880 0.840 0.890 3,277,275 2,870,963 0.8760 0.791 0.782 0.791 0.755 0.800 3,646,865 0.7872 4.76%
1997-07-25 0 0.840 0.840 0.850 0.840 0.850 1,141,250 963,061 0.8439 0.755 0.755 0.764 0.755 0.764 1,269,953 0.7583 0.00%
1997-07-24 0 0.840 0.830 0.850 0.830 0.860 1,451,800 1,228,285 0.8460 0.755 0.746 0.764 0.746 0.773 1,615,525 0.7603 -2.33%
1997-07-23 0 0.860 0.860 0.870 0.810 0.880 2,586,395 2,187,905 0.8459 0.773 0.773 0.782 0.728 0.791 2,878,072 0.7602 10.26%
1997-07-22 0 0.780 0.780 0.810 0.780 0.810 796,100 632,810 0.7949 0.701 0.701 0.728 0.701 0.728 885,879 0.7143 -3.70%
1997-07-21 0 0.810 0.810 0.820 0.810 0.880 642,200 525,987 0.8190 0.728 0.728 0.737 0.728 0.791 714,623 0.7360 -3.57%
1997-07-18 0 0.840 0.840 0.850 0.810 0.850 617,900 513,382 0.8308 0.755 0.755 0.764 0.728 0.764 687,583 0.7466 3.70%
1997-07-17 0 0.810 0.810 0.820 0.800 0.820 560,000 456,200 0.8146 0.728 0.728 0.737 0.719 0.737 623,153 0.7321 1.25%
1997-07-16 0 0.800 0.800 0.820 0.800 0.800 420,000 334,350 0.7961 0.719 0.719 0.737 0.719 0.719 467,365 0.7154 2.56%
1997-07-15 0 0.780 0.780 0.820 0.780 0.820 432,400 342,648 0.7924 0.701 0.701 0.737 0.701 0.737 481,163 0.7121 -2.50%
1997-07-14 0 0.800 0.800 0.830 0.800 0.810 327,200 262,664 0.8028 0.719 0.719 0.746 0.719 0.728 364,100 0.7214 -2.44%
1997-07-11 0 0.820 0.810 0.830 0.800 0.840 802,500 661,150 0.8239 0.737 0.728 0.746 0.719 0.755 893,001 0.7404 2.50%
1997-07-10 0 0.800 0.800 0.810 0.800 0.800 218,400 175,704 0.8045 0.719 0.719 0.728 0.719 0.719 243,030 0.7230 0.00%
1997-07-09 0 0.800 0.790 0.800 0.820 0.880 636,000 530,280 0.8338 0.719 0.710 0.719 0.737 0.791 707,724 0.7493 -9.09%
1997-07-08 0 0.880 0.840 0.880 0.820 0.900 2,086,500 1,803,455 0.8643 0.791 0.755 0.791 0.737 0.809 2,321,802 0.7767 0.00%
1997-07-07 0 0.880 0.880 0.910 0.740 0.900 2,275,000 1,918,810 0.8434 0.791 0.791 0.818 0.665 0.809 2,531,560 0.7580 17.33%
1997-07-04 0 0.750 0.750 0.770 0.750 0.770 413,800 314,260 0.7594 0.674 0.674 0.692 0.674 0.692 460,466 0.6825 -3.85%
1997-07-03 0 0.780 0.780 0.800 0.780 0.780 98,000 76,440 0.7800 0.701 0.701 0.719 0.701 0.701 109,052 0.7010 -2.50%
1997-06-27 0 0.800 0.780 0.810 0.800 0.850 700,000 591,500 0.8450 0.719 0.701 0.728 0.719 0.764 778,942 0.7594 -3.61%
1997-06-26 0 0.830 0.830 0.840 0.810 0.830 901,500 737,225 0.8178 0.746 0.746 0.755 0.728 0.746 1,003,165 0.7349 2.47%
1997-06-25 0 0.810 0.800 0.810 0.810 0.810 211,000 170,850 0.8097 0.728 0.719 0.728 0.728 0.728 234,795 0.7277 0.00%
1997-06-24 0 0.810 0.810 0.820 0.770 0.810 384,453 304,031 0.7908 0.728 0.728 0.737 0.692 0.728 427,809 0.7107 0.00%
1997-06-23 0 0.810 0.810 0.820 0.800 0.820 381,900 310,033 0.8118 0.728 0.728 0.737 0.719 0.737 424,968 0.7295 -1.22%
1997-06-20 0 0.820 0.810 0.830 0.810 0.830 451,000 371,350 0.8234 0.737 0.728 0.746 0.728 0.746 501,861 0.7399 -1.20%
1997-06-19 0 0.830 0.830 0.840 0.830 0.850 167,800 141,748 0.8447 0.746 0.746 0.755 0.746 0.764 186,723 0.7591 -2.08%
1997-06-18 0 0.890 0.880 0.900 0.820 0.890 1,984,500 1,720,460 0.8669 0.762 0.753 0.770 0.702 0.762 2,318,714 0.7420 4.71%
1997-06-17 0 0.850 0.830 0.850 0.850 0.860 210,000 179,300 0.8538 0.727 0.710 0.727 0.727 0.736 245,367 0.7307 -1.16%
1997-06-16 0 0.860 0.850 0.860 0.840 0.860 540,000 455,900 0.8443 0.736 0.727 0.736 0.719 0.736 630,943 0.7226 1.18%
1997-06-13 0 0.850 0.830 0.850 0.750 0.850 1,446,500 1,157,510 0.8002 0.727 0.710 0.727 0.642 0.727 1,690,108 0.6849 7.59%
1997-06-12 0 0.790 0.760 0.840 0.770 0.850 1,073,000 867,000 0.8080 0.676 0.650 0.719 0.659 0.727 1,253,706 0.6915 -8.14%
1997-06-11 0 0.860 0.850 0.860 0.850 0.860 532,000 455,200 0.8556 0.736 0.727 0.736 0.727 0.736 621,595 0.7323 1.18%
1997-06-10 0 0.850 0.850 0.870 0.850 0.880 664,000 574,340 0.8650 0.727 0.727 0.745 0.727 0.753 775,826 0.7403 -2.30%
1997-06-06 0 0.870 0.870 0.880 0.870 0.890 1,302,205 1,144,608 0.8790 0.745 0.745 0.753 0.745 0.762 1,521,512 0.7523 -1.14%
1997-06-05 0 0.880 0.880 0.900 0.880 0.910 1,500,000 1,333,500 0.8890 0.753 0.753 0.770 0.753 0.779 1,752,619 0.7609 -2.22%
1997-06-04 0 0.900 0.880 0.910 0.860 0.900 1,528,500 1,354,955 0.8865 0.770 0.753 0.779 0.736 0.770 1,785,918 0.7587 4.65%
1997-06-03 0 0.860 0.850 0.870 0.840 0.870 432,400 369,980 0.8556 0.736 0.727 0.745 0.719 0.745 505,221 0.7323 0.00%
1997-06-02 0 0.860 0.850 0.880 0.850 0.890 864,000 745,340 0.8627 0.736 0.727 0.753 0.727 0.762 1,009,508 0.7383 0.00%
1997-05-30 0 0.860 0.850 0.890 0.840 0.890 1,465,700 1,249,866 0.8527 0.736 0.727 0.762 0.719 0.762 1,712,542 0.7298 1.18%
1997-05-29 0 0.850 0.850 0.870 0.840 0.870 579,282 491,600 0.8486 0.727 0.727 0.745 0.719 0.745 676,840 0.7263 -1.16%
1997-05-28 0 0.860 0.850 0.870 0.820 0.870 890,000 755,800 0.8492 0.736 0.727 0.745 0.702 0.745 1,039,887 0.7268 -2.27%
1997-05-27 0 0.880 0.870 0.880 0.870 0.910 1,260,000 1,114,600 0.8846 0.753 0.745 0.753 0.745 0.779 1,472,200 0.7571 1.15%
1997-05-26 0 0.870 0.870 0.880 0.870 0.890 1,204,500 1,056,985 0.8775 0.745 0.745 0.753 0.745 0.762 1,407,353 0.7510 -2.25%
1997-05-23 0 0.890 0.890 0.900 0.860 0.900 1,951,500 1,711,400 0.8770 0.762 0.762 0.770 0.736 0.770 2,280,157 0.7506 2.30%
1997-05-22 0 0.870 0.860 0.870 0.850 0.880 2,558,400 2,210,030 0.8638 0.745 0.736 0.745 0.727 0.753 2,989,266 0.7393 2.35%
1997-05-21 0 0.850 0.850 0.860 0.830 0.870 1,328,500 1,132,915 0.8528 0.727 0.727 0.736 0.710 0.745 1,552,236 0.7299 -2.30%
1997-05-20 0 0.870 0.860 0.880 0.860 0.910 1,265,400 1,110,684 0.8777 0.745 0.736 0.753 0.736 0.779 1,478,509 0.7512 -2.25%
1997-05-19 0 0.890 0.880 0.890 0.880 0.920 1,162,000 1,033,380 0.8893 0.762 0.753 0.762 0.753 0.787 1,357,695 0.7611 1.14%
1997-05-16 0 0.880 0.880 0.900 0.870 0.940 2,290,500 2,062,230 0.9003 0.753 0.753 0.770 0.745 0.805 2,676,248 0.7706 -8.33%
1997-05-15 0 0.960 0.950 0.960 0.920 0.990 1,108,500 1,075,700 0.9704 0.822 0.813 0.822 0.787 0.847 1,295,185 0.8305 -3.03%
1997-05-14 0 0.990 0.980 0.990 0.970 1.000 945,700 937,275 0.9911 0.847 0.839 0.847 0.830 0.856 1,104,968 0.8482 -1.00%
1997-05-13 0 1.000 1.000 1.010 1.000 1.040 1,838,600 1,873,350 1.0189 0.856 0.856 0.864 0.856 0.890 2,148,243 0.8720 -0.99%
1997-05-12 0 1.010 1.000 1.010 0.990 1.040 974,000 989,620 1.0160 0.864 0.856 0.864 0.847 0.890 1,138,034 0.8696 2.02%
1997-05-09 0 0.990 0.990 1.000 0.990 1.030 988,200 997,990 1.0099 0.847 0.847 0.856 0.847 0.882 1,154,625 0.8643 -4.81%
1997-05-08 0 1.040 1.030 1.040 0.980 1.040 1,398,000 1,419,240 1.0152 0.890 0.882 0.890 0.839 0.890 1,633,440 0.8689 0.00%
1997-05-07 0 1.040 1.040 1.050 1.020 1.080 6,583,000 6,952,240 1.0561 0.890 0.890 0.899 0.873 0.924 7,691,658 0.9039 0.00%
1997-05-06 0 1.040 1.030 1.040 0.980 1.050 6,838,800 6,832,310 0.9991 0.890 0.882 0.890 0.839 0.899 7,990,538 0.8551 6.12%
1997-05-05 0 0.980 0.980 0.990 0.970 1.020 4,081,100 3,998,939 0.9799 0.839 0.839 0.847 0.830 0.873 4,768,408 0.8386 0.00%
1997-05-02 0 0.980 0.970 0.980 0.900 1.000 5,792,000 5,622,380 0.9707 0.839 0.830 0.839 0.770 0.856 6,767,444 0.8308 8.89%
1997-05-01 0 0.900 0.900 0.910 0.870 0.900 618,000 549,080 0.8885 0.770 0.770 0.779 0.745 0.770 722,079 0.7604 1.12%
1997-04-30 0 0.890 0.890 0.900 0.830 0.920 2,110,000 1,872,650 0.8875 0.762 0.762 0.770 0.710 0.787 2,465,350 0.7596 5.95%
1997-04-29 0 0.840 0.820 0.840 0.840 0.870 672,000 576,720 0.8582 0.719 0.702 0.719 0.719 0.745 785,173 0.7345 -2.33%
1997-04-28 0 0.860 0.860 0.870 0.860 0.880 433,000 376,420 0.8693 0.736 0.736 0.745 0.736 0.753 505,923 0.7440 -1.15%
1997-04-25 0 0.870 0.870 0.880 0.860 0.870 422,000 364,380 0.8635 0.745 0.745 0.753 0.736 0.745 493,070 0.7390 -1.14%
1997-04-24 0 0.880 0.880 0.890 0.860 0.900 2,278,400 1,992,480 0.8745 0.753 0.753 0.762 0.736 0.770 2,662,111 0.7485 0.00%
1997-04-23 0 0.880 0.880 0.900 0.860 0.930 3,898,000 3,493,980 0.8964 0.753 0.753 0.770 0.736 0.796 4,554,471 0.7672 6.02%
1997-04-22 0 0.830 0.830 0.840 0.790 0.840 3,151,800 2,571,151 0.8158 0.710 0.710 0.719 0.676 0.719 3,682,602 0.6982 5.06%
1997-04-21 0 0.790 0.790 0.800 0.780 0.800 263,000 208,500 0.7928 0.676 0.676 0.685 0.668 0.685 307,292 0.6785 1.28%
1997-04-18 0 0.780 0.780 0.800 0.770 0.800 325,900 256,548 0.7872 0.668 0.668 0.685 0.659 0.685 380,786 0.6737 -1.27%
1997-04-17 0 0.790 0.790 0.800 0.750 0.830 962,500 767,180 0.7971 0.676 0.676 0.685 0.642 0.710 1,124,597 0.6822 -1.25%
1997-04-16 0 0.800 0.790 0.800 0.790 0.800 319,500 252,800 0.7912 0.685 0.676 0.685 0.676 0.685 373,308 0.6772 0.00%
1997-04-15 0 0.800 0.800 0.830 0.800 0.830 472,690 384,018 0.8124 0.685 0.685 0.710 0.685 0.710 552,297 0.6953 -1.23%
1997-04-14 0 0.810 0.790 0.810 0.800 0.810 311,393 250,007 0.8029 0.693 0.676 0.693 0.685 0.693 363,835 0.6871 -3.57%
1997-04-11 0 0.840 0.800 0.840 0.800 0.850 744,000 598,160 0.8040 0.719 0.685 0.719 0.685 0.727 869,299 0.6881 3.70%
1997-04-10 0 0.810 0.800 0.820 0.810 0.830 100,000 81,200 0.8120 0.693 0.685 0.702 0.693 0.710 116,841 0.6950 -2.41%
1997-04-09 0 0.830 0.820 0.830 0.830 0.860 1,120,000 945,000 0.8438 0.710 0.702 0.710 0.710 0.736 1,308,622 0.7221 -3.49%
1997-04-08 0 0.860 0.850 0.860 0.800 0.870 1,686,000 1,394,780 0.8273 0.736 0.727 0.736 0.685 0.745 1,969,943 0.7080 8.86%
1997-04-07 0 0.790 0.780 0.790 0.780 0.800 952,000 746,500 0.7841 0.676 0.668 0.676 0.668 0.685 1,112,329 0.6711 -1.25%
1997-04-04 0 0.800 0.790 0.800 0.760 0.810 1,250,000 981,520 0.7852 0.685 0.676 0.685 0.650 0.693 1,460,515 0.6720 0.00%
1997-04-03 0 0.800 0.800 0.810 0.800 0.830 229,000 185,910 0.8118 0.685 0.685 0.693 0.685 0.710 267,566 0.6948 -3.61%
1997-04-02 0 0.830 0.810 0.830 0.820 0.850 456,000 377,140 0.8271 0.710 0.693 0.710 0.702 0.727 532,796 0.7079 0.00%
1997-04-01 0 0.830 0.830 0.870 0.820 0.830 40,000 33,000 0.8250 0.710 0.710 0.745 0.702 0.710 46,736 0.7061 -4.60%
1997-03-27 0 0.870 0.860 0.870 0.860 0.880 320,000 278,740 0.8711 0.745 0.736 0.745 0.736 0.753 373,892 0.7455 -2.25%
1997-03-26 0 0.890 0.890 0.900 0.890 0.900 482,000 432,300 0.8969 0.762 0.762 0.770 0.762 0.770 563,175 0.7676 0.00%
1997-03-25 0 0.890 0.890 0.900 0.860 0.900 555,200 489,591 0.8818 0.762 0.762 0.770 0.736 0.770 648,703 0.7547 1.14%
1997-03-24 0 0.880 0.870 0.880 0.850 0.890 542,000 469,560 0.8663 0.753 0.745 0.753 0.727 0.762 633,279 0.7415 0.00%
1997-03-21 0 0.880 0.880 0.890 0.860 0.900 466,000 410,520 0.8809 0.753 0.753 0.762 0.736 0.770 544,480 0.7540 -2.22%
1997-03-20 0 0.900 0.880 0.900 0.860 0.950 4,196,100 3,736,612 0.8905 0.770 0.753 0.770 0.736 0.813 4,902,775 0.7621 -7.22%
1997-03-19 0 0.970 0.950 0.980 0.960 1.000 1,777,100 1,735,019 0.9763 0.830 0.813 0.839 0.822 0.856 2,076,386 0.8356 -3.00%
1997-03-18 0 1.000 1.000 1.020 1.000 1.020 391,500 394,930 1.0088 0.856 0.856 0.873 0.856 0.873 457,433 0.8634 -1.96%
1997-03-17 0 1.020 1.010 1.020 1.020 1.030 466,700 476,659 1.0213 0.873 0.864 0.873 0.873 0.882 545,298 0.8741 0.99%
1997-03-14 0 1.010 1.010 1.020 1.000 1.030 1,306,500 1,321,195 1.0112 0.864 0.864 0.873 0.856 0.882 1,526,531 0.8655 -0.98%
1997-03-13 0 1.020 1.020 1.030 1.010 1.020 532,600 542,590 1.0188 0.873 0.873 0.882 0.864 0.873 622,296 0.8719 -0.97%
1997-03-12 0 1.030 1.020 1.040 1.010 1.030 909,630 927,985 1.0202 0.882 0.873 0.890 0.864 0.882 1,062,823 0.8731 -1.90%
1997-03-11 0 1.050 1.030 1.050 1.020 1.080 1,168,000 1,223,000 1.0471 0.899 0.882 0.899 0.873 0.924 1,364,706 0.8962 -2.78%
1997-03-10 0 1.080 1.070 1.080 1.060 1.080 1,828,000 1,951,535 1.0676 0.924 0.916 0.924 0.907 0.924 2,135,858 0.9137 2.86%
1997-03-07 0 1.050 1.050 1.060 1.050 1.090 877,000 941,790 1.0739 0.899 0.899 0.907 0.899 0.933 1,024,698 0.9191 -3.67%
1997-03-06 0 1.090 1.080 1.090 1.090 1.130 5,864,000 6,494,700 1.1076 0.933 0.924 0.933 0.933 0.967 6,851,570 0.9479 1.87%
1997-03-05 0 1.070 1.070 1.080 1.020 1.080 2,631,400 2,778,414 1.0559 0.916 0.916 0.924 0.873 0.924 3,074,560 0.9037 3.88%
1997-03-04 0 1.030 1.020 1.040 1.030 1.050 750,500 775,685 1.0336 0.882 0.873 0.890 0.882 0.899 876,893 0.8846 -0.96%
1997-03-03 0 1.040 1.030 1.050 1.020 1.050 1,686,300 1,748,308 1.0368 0.890 0.882 0.899 0.873 0.899 1,970,294 0.8873 0.00%
1997-02-28 0 1.040 1.030 1.050 1.030 1.060 1,137,000 1,190,960 1.0475 0.890 0.882 0.899 0.882 0.907 1,328,485 0.8965 -0.95%
1997-02-27 0 1.050 1.040 1.050 1.030 1.060 1,732,000 1,796,320 1.0371 0.899 0.890 0.899 0.882 0.907 2,023,690 0.8876 0.96%
1997-02-26 0 1.040 1.020 1.040 1.010 1.060 2,494,000 2,569,200 1.0302 0.890 0.873 0.890 0.864 0.907 2,914,020 0.8817 0.97%
1997-02-25 0 1.030 1.030 1.040 1.030 1.100 794,000 829,500 1.0447 0.882 0.882 0.890 0.882 0.941 927,719 0.8941 -0.96%
1997-02-24 0 1.040 1.030 1.040 1.030 1.050 401,000 416,770 1.0393 0.890 0.882 0.890 0.882 0.899 468,533 0.8895 0.00%
1997-02-21 0 1.040 1.030 1.040 1.020 1.050 1,010,000 1,045,300 1.0350 0.890 0.882 0.890 0.873 0.899 1,180,096 0.8858 0.00%
1997-02-20 0 1.040 1.020 1.040 1.030 1.050 1,305,000 1,351,980 1.0360 0.890 0.873 0.890 0.882 0.899 1,524,778 0.8867 0.97%
1997-02-19 0 1.030 1.030 1.040 1.030 1.040 347,200 358,240 1.0318 0.882 0.882 0.890 0.882 0.890 405,673 0.8831 -0.96%
1997-02-18 0 1.040 1.040 1.050 1.020 1.060 668,000 694,780 1.0401 0.890 0.890 0.899 0.873 0.907 780,499 0.8902 0.97%
1997-02-17 0 1.030 1.030 1.040 1.020 1.040 500,000 518,100 1.0362 0.882 0.882 0.890 0.873 0.890 584,206 0.8868 -1.90%
1997-02-14 0 1.050 1.030 1.050 1.030 1.050 810,900 841,993 1.0383 0.899 0.882 0.899 0.882 0.899 947,466 0.8887 0.96%
1997-02-13 0 1.040 1.030 1.040 1.040 1.080 859,805 909,606 1.0579 0.890 0.882 0.890 0.890 0.924 1,004,607 0.9054 -3.70%
1997-02-12 0 1.080 1.080 1.090 1.030 1.130 1,522,000 1,654,200 1.0869 0.924 0.924 0.933 0.882 0.967 1,778,324 0.9302 4.85%
1997-02-11 0 1.030 1.030 1.050 1.020 1.080 867,000 926,180 1.0683 0.882 0.882 0.899 0.873 0.924 1,013,014 0.9143 -4.63%
1997-02-10 0 1.080 1.070 1.090 1.050 1.080 312,500 332,910 1.0653 0.924 0.916 0.933 0.899 0.924 365,129 0.9118 2.86%
1997-02-05 0 1.050 1.050 1.070 1.040 1.070 322,164 337,422 1.0474 0.899 0.899 0.916 0.890 0.916 376,420 0.8964 1.94%
1997-02-04 0 1.030 1.030 1.040 1.030 1.050 762,500 787,360 1.0326 0.882 0.882 0.890 0.882 0.899 890,914 0.8838 0.00%
1997-02-03 0 1.030 1.030 1.040 1.030 1.080 942,000 994,840 1.0561 0.882 0.882 0.890 0.882 0.924 1,100,644 0.9039 -4.63%
1997-01-31 0 1.080 1.070 1.080 1.070 1.110 983,500 1,080,675 1.0988 0.924 0.916 0.924 0.916 0.950 1,149,134 0.9404 -2.70%
1997-01-30 0 1.110 1.110 1.120 1.110 1.140 1,362,500 1,525,175 1.1194 0.950 0.950 0.959 0.950 0.976 1,591,962 0.9580 -2.63%
1997-01-29 0 1.140 1.130 1.140 1.120 1.160 1,796,000 2,042,521 1.1373 0.976 0.967 0.976 0.959 0.993 2,098,469 0.9733 -0.87%
1997-01-28 0 1.150 1.150 1.170 1.150 1.190 1,744,000 2,036,250 1.1676 0.984 0.984 1.001 0.984 1.018 2,037,711 0.9993 -1.71%
1997-01-27 0 1.170 1.170 1.180 1.160 1.210 2,535,000 2,983,310 1.1768 1.001 1.001 1.010 0.993 1.036 2,961,925 1.0072 0.00%
1997-01-24 0 1.170 1.170 1.180 1.160 1.230 4,953,500 5,888,520 1.1888 1.001 1.001 1.010 0.993 1.053 5,787,731 1.0174 0.86%
1997-01-23 0 1.160 1.160 1.170 1.150 1.190 3,096,500 3,626,050 1.1710 0.993 0.993 1.001 0.984 1.018 3,617,989 1.0022 0.87%
1997-01-22 0 1.150 1.150 1.160 1.140 1.240 4,436,500 5,274,965 1.1890 0.984 0.984 0.993 0.976 1.061 5,183,661 1.0176 -4.17%
1997-01-21 0 1.200 1.200 1.210 1.180 1.260 8,154,400 9,953,036 1.2206 1.027 1.027 1.036 1.010 1.078 9,527,702 1.0446 -4.76%
1997-01-20 0 1.260 1.250 1.260 1.250 1.320 22,819,300 29,342,406 1.2859 1.078 1.070 1.078 1.070 1.130 26,662,352 1.1005 3.28%
1997-01-17 0 1.220 1.230 1.240 1.090 1.230 8,340,540 9,522,949 1.1418 1.044 1.053 1.061 0.933 1.053 9,745,190 0.9772 10.91%
1997-01-16 0 1.100 1.100 1.110 1.070 1.130 4,090,500 4,505,300 1.1014 0.941 0.941 0.950 0.916 0.967 4,779,391 0.9427 1.85%
1997-01-15 0 1.080 1.080 1.090 1.070 1.110 2,549,100 2,765,137 1.0848 0.924 0.924 0.933 0.916 0.950 2,978,400 0.9284 0.93%
1997-01-14 0 1.070 1.070 1.090 1.060 1.090 1,385,300 1,485,621 1.0724 0.916 0.916 0.933 0.907 0.933 1,618,602 0.9178 -0.93%
1997-01-13 0 1.080 1.060 1.080 1.040 1.080 1,058,800 1,129,896 1.0671 0.924 0.907 0.924 0.890 0.924 1,237,115 0.9133 1.89%
1997-01-10 0 1.060 1.050 1.070 1.040 1.090 1,905,300 2,010,684 1.0553 0.907 0.899 0.916 0.890 0.933 2,226,176 0.9032 0.95%
1997-01-09 0 1.050 1.040 1.060 1.050 1.070 441,000 465,775 1.0562 0.899 0.890 0.907 0.899 0.916 515,270 0.9039 -1.87%
1997-01-08 0 1.070 1.070 1.080 1.070 1.090 1,069,500 1,155,987 1.0809 0.916 0.916 0.924 0.916 0.933 1,249,617 0.9251 -2.73%
1997-01-07 0 1.100 1.080 1.120 1.070 1.110 1,664,000 1,799,680 1.0815 0.941 0.924 0.959 0.916 0.950 1,944,238 0.9256 -0.90%
1997-01-06 0 1.110 1.090 1.110 1.070 1.130 2,030,500 2,238,515 1.1024 0.950 0.933 0.950 0.916 0.967 2,372,461 0.9435 0.91%
1997-01-03 0 1.100 1.080 1.100 1.070 1.120 2,339,600 2,567,240 1.0973 0.941 0.924 0.941 0.916 0.959 2,733,618 0.9391 -1.79%
1997-01-02 0 1.120 1.110 1.120 1.100 1.160 4,410,500 4,992,605 1.1320 0.959 0.950 0.959 0.941 0.993 5,153,283 0.9688 0.90%
1996-12-31 0 1.110 1.110 1.120 1.070 1.120 4,418,500 4,873,990 1.1031 0.950 0.950 0.959 0.916 0.959 5,162,630 0.9441 4.72%
1996-12-30 0 1.060 1.050 1.070 1.050 1.070 1,999,800 2,134,542 1.0674 0.907 0.899 0.916 0.899 0.916 2,336,591 0.9135 0.00%
1996-12-27 0 1.060 1.050 1.080 1.060 1.090 2,150,000 2,319,600 1.0789 0.907 0.899 0.924 0.907 0.933 2,512,087 0.9234 -1.85%
1996-12-24 0 1.080 1.080 1.100 1.080 1.080 720,500 778,110 1.0800 0.924 0.924 0.941 0.924 0.924 841,841 0.9243 -0.92%
1996-12-23 0 1.090 1.080 1.090 1.070 1.090 1,179,000 1,283,170 1.0884 0.933 0.924 0.933 0.916 0.933 1,377,558 0.9315 1.87%
1996-12-20 0 1.070 1.060 1.070 1.070 1.100 2,222,500 2,412,685 1.0856 0.916 0.907 0.916 0.916 0.941 2,596,796 0.9291 0.94%
1996-12-19 0 1.060 1.060 1.070 1.060 1.080 794,500 854,135 1.0751 0.907 0.907 0.916 0.907 0.924 928,304 0.9201 -0.93%
1996-12-18 0 1.070 1.070 1.080 1.070 1.110 2,213,500 2,418,130 1.0924 0.916 0.916 0.924 0.916 0.950 2,586,281 0.9350 -1.83%
1996-12-17 0 1.090 1.080 1.090 1.070 1.090 2,100,000 2,268,785 1.0804 0.933 0.924 0.933 0.916 0.933 2,453,666 0.9247 0.00%
1996-12-16 0 1.090 1.100 1.110 1.050 1.120 4,746,000 5,141,430 1.0833 0.933 0.941 0.950 0.899 0.959 5,545,285 0.9272 4.81%
1996-12-13 0 1.040 1.030 1.040 1.010 1.060 3,750,000 3,897,210 1.0393 0.890 0.882 0.890 0.864 0.907 4,381,546 0.8895 -0.95%
1996-12-12 0 1.050 1.060 1.080 1.000 1.080 3,364,800 3,510,323 1.0432 0.899 0.907 0.924 0.856 0.924 3,931,474 0.8929 3.96%
1996-12-11 0 1.010 1.020 1.030 1.000 1.060 2,462,500 2,551,190 1.0360 0.864 0.873 0.882 0.856 0.907 2,877,215 0.8867 -2.88%
1996-12-10 0 1.040 1.040 1.050 1.010 1.070 2,140,600 2,241,630 1.0472 0.890 0.890 0.899 0.864 0.916 2,501,103 0.8963 4.00%
1996-12-09 0 1.000 1.000 1.010 0.970 1.040 2,420,025 2,438,744 1.0077 0.856 0.856 0.864 0.830 0.890 2,827,587 0.8625 -1.96%
1996-12-06 0 1.020 1.020 1.030 0.990 1.100 6,164,000 6,451,790 1.0467 0.873 0.873 0.882 0.847 0.941 7,202,094 0.8958 -7.27%
1996-12-05 0 1.100 1.100 1.110 1.080 1.150 4,879,551 5,480,064 1.1231 0.941 0.941 0.950 0.924 0.984 5,701,328 0.9612 -2.65%
1996-12-04 0 1.130 1.120 1.130 1.090 1.150 5,746,900 6,466,623 1.1252 0.967 0.959 0.967 0.933 0.984 6,714,749 0.9630 0.89%
1996-12-03 0 1.120 1.100 1.130 1.070 1.150 9,872,500 10,822,515 1.0962 0.959 0.941 0.967 0.916 0.984 11,535,151 0.9382 0.90%
1996-12-02 0 1.110 1.110 1.120 1.110 1.200 15,199,100 17,674,364 1.1629 0.950 0.950 0.959 0.950 1.027 17,758,816 0.9952 -5.13%
1996-11-29 0 1.170 1.160 1.170 1.080 1.170 16,499,000 18,643,152 1.1300 1.001 0.993 1.001 0.924 1.001 19,277,635 0.9671 8.33%
1996-11-28 0 1.080 1.080 1.090 1.040 1.090 11,231,600 11,969,153 1.0657 0.924 0.924 0.933 0.890 0.933 13,123,140 0.9121 3.85%
1996-11-27 0 1.040 1.040 1.060 1.030 1.120 24,242,500 26,138,070 1.0782 0.890 0.890 0.907 0.882 0.959 28,325,236 0.9228 -2.80%
1996-11-26 0 1.070 1.060 1.070 0.920 1.080 21,638,100 21,986,746 1.0161 0.916 0.907 0.916 0.787 0.924 25,282,223 0.8697 15.05%
1996-11-25 0 0.930 0.920 0.930 0.900 0.930 2,306,200 2,105,775 0.9131 0.796 0.787 0.796 0.770 0.796 2,694,593 0.7815 2.20%
1996-11-22 0 0.910 0.910 0.920 0.910 0.920 1,507,081 1,379,407 0.9153 0.779 0.779 0.787 0.779 0.787 1,760,892 0.7834 -1.09%
1996-11-21 0 0.920 0.920 0.930 0.890 0.960 6,004,315 5,556,395 0.9254 0.787 0.787 0.796 0.762 0.822 7,015,516 0.7920 4.55%
1996-11-20 0 0.880 0.870 0.890 0.880 0.920 1,821,000 1,640,470 0.9009 0.753 0.745 0.762 0.753 0.787 2,127,679 0.7710 0.00%
1996-11-19 0 0.880 0.880 0.890 0.880 0.910 3,824,100 3,438,369 0.8991 0.753 0.753 0.762 0.753 0.779 4,468,126 0.7695 -3.30%
1996-11-18 0 0.910 0.910 0.920 0.890 0.920 4,958,000 4,511,930 0.9100 0.779 0.779 0.787 0.762 0.787 5,792,988 0.7789 3.41%
1996-11-15 0 0.880 0.880 0.890 0.860 0.880 1,829,400 1,595,206 0.8720 0.753 0.753 0.762 0.736 0.753 2,137,494 0.7463 1.15%
1996-11-14 0 0.870 0.860 0.870 0.860 0.880 2,766,903 2,418,412 0.8741 0.745 0.736 0.745 0.736 0.753 3,232,884 0.7481 3.57%
1996-11-13 0 0.840 0.840 0.850 0.820 0.850 1,686,800 1,416,104 0.8395 0.719 0.719 0.727 0.702 0.727 1,970,878 0.7185 2.44%
1996-11-12 0 0.820 0.820 0.830 0.820 0.840 1,228,000 1,017,300 0.8284 0.702 0.702 0.710 0.702 0.719 1,434,810 0.7090 -2.38%
1996-11-11 0 0.840 0.830 0.850 0.820 0.860 2,054,500 1,728,810 0.8415 0.719 0.710 0.727 0.702 0.736 2,400,503 0.7202 0.00%
1996-11-08 0 0.840 0.830 0.850 0.800 0.890 2,499,800 2,100,923 0.8404 0.719 0.710 0.727 0.685 0.762 2,920,797 0.7193 -3.45%
1996-11-07 0 0.870 0.870 0.880 0.870 0.930 12,946,300 11,771,408 0.9092 0.745 0.745 0.753 0.745 0.796 15,126,617 0.7782 -3.33%
1996-11-06 0 0.900 0.890 0.900 0.840 0.900 8,230,500 7,195,921 0.8743 0.770 0.762 0.770 0.719 0.770 9,616,618 0.7483 5.88%
1996-11-05 0 0.850 0.850 0.860 0.790 0.860 4,336,600 3,589,062 0.8276 0.727 0.727 0.736 0.676 0.736 5,066,937 0.7083 7.59%
1996-11-04 0 0.790 0.780 0.790 0.780 0.810 2,061,200 1,630,983 0.7913 0.676 0.668 0.676 0.668 0.693 2,408,332 0.6772 -1.25%
1996-11-01 0 0.800 0.800 0.810 0.800 0.830 2,702,000 2,186,220 0.8091 0.685 0.685 0.693 0.685 0.710 3,157,050 0.6925 -1.23%
1996-10-31 0 0.810 0.810 0.820 0.800 0.850 4,092,000 3,383,580 0.8269 0.693 0.693 0.702 0.685 0.727 4,781,143 0.7077 2.53%
1996-10-30 0 0.790 0.790 0.800 0.790 0.810 1,662,800 1,328,570 0.7990 0.676 0.676 0.685 0.676 0.693 1,942,836 0.6838 0.00%
1996-10-29 0 0.790 0.790 0.800 0.770 0.820 3,548,200 2,818,346 0.7943 0.676 0.676 0.685 0.659 0.702 4,145,761 0.6798 -2.47%
1996-10-28 0 0.810 0.800 0.810 0.810 0.840 3,082,000 2,537,190 0.8232 0.693 0.685 0.693 0.693 0.719 3,601,047 0.7046 -2.41%
1996-10-25 0 0.830 0.830 0.840 0.820 0.850 6,638,100 5,601,114 0.8438 0.710 0.710 0.719 0.702 0.727 7,756,038 0.7222 -1.19%
1996-10-24 0 0.840 0.830 0.840 0.810 0.860 14,655,300 12,309,007 0.8399 0.719 0.710 0.719 0.693 0.736 17,123,433 0.7188 2.44%
1996-10-23 0 0.820 0.820 0.830 0.740 0.820 5,945,200 4,668,260 0.7852 0.702 0.702 0.710 0.633 0.702 6,946,445 0.6720 10.81%
1996-10-22 0 0.740 0.740 0.750 0.740 0.780 3,809,500 2,882,210 0.7566 0.633 0.633 0.642 0.633 0.668 4,451,067 0.6475 -2.63%
1996-10-18 0 0.760 0.760 0.770 0.760 0.840 14,445,200 11,578,677 0.8016 0.650 0.650 0.659 0.650 0.719 16,877,950 0.6860 -5.00%
1996-10-17 0 0.800 0.800 0.810 0.730 0.810 11,818,200 9,168,863 0.7758 0.685 0.685 0.693 0.625 0.693 13,808,531 0.6640 9.59%
1996-10-16 0 0.730 0.730 0.740 0.690 0.740 9,518,900 6,868,596 0.7216 0.625 0.625 0.633 0.591 0.633 11,122,000 0.6176 7.35%
1996-10-15 0 0.680 0.670 0.680 0.660 0.680 3,304,600 2,239,072 0.6776 0.582 0.573 0.582 0.565 0.582 3,861,135 0.5799 0.00%
1996-10-14 0 0.680 0.680 0.690 0.680 0.690 3,159,300 2,158,591 0.6832 0.582 0.582 0.591 0.582 0.591 3,691,365 0.5848 1.49%
1996-10-11 0 0.670 0.660 0.670 0.650 0.670 3,750,900 2,511,335 0.6695 0.573 0.565 0.573 0.556 0.573 4,382,598 0.5730 1.52%
1996-10-10 0 0.660 0.660 0.670 0.660 0.680 3,937,000 2,648,749 0.6728 0.565 0.565 0.573 0.565 0.582 4,600,039 0.5758 -1.49%
1996-10-09 0 0.670 0.660 0.670 0.650 0.680 2,866,300 1,917,390 0.6689 0.573 0.565 0.573 0.556 0.582 3,349,020 0.5725 1.52%
1996-10-08 0 0.660 0.640 0.660 0.650 0.680 5,142,500 3,436,380 0.6682 0.565 0.548 0.565 0.556 0.582 6,008,560 0.5719 0.00%
1996-10-07 0 0.660 0.650 0.660 0.640 0.670 5,634,700 3,702,693 0.6571 0.565 0.556 0.565 0.548 0.573 6,583,653 0.5624 6.45%
1996-10-04 0 0.620 0.620 0.630 0.620 0.640 3,685,000 2,325,640 0.6311 0.531 0.531 0.539 0.531 0.548 4,305,599 0.5401 -3.12%
1996-10-03 0 0.640 0.630 0.640 0.600 0.640 3,879,100 2,392,906 0.6169 0.548 0.539 0.548 0.514 0.548 4,532,388 0.5280 6.67%
1996-10-02 0 0.600 0.600 0.610 0.580 0.620 1,646,500 995,895 0.6049 0.514 0.514 0.522 0.496 0.531 1,923,791 0.5177 0.00%
1996-10-01 0 0.600 0.600 0.620 0.600 0.620 3,816,166 2,334,120 0.6116 0.514 0.514 0.531 0.514 0.531 4,458,855 0.5235 -3.23%
1996-09-30 0 0.620 0.620 0.630 0.610 0.630 1,857,000 1,148,040 0.6182 0.531 0.531 0.539 0.522 0.539 2,169,742 0.5291 0.00%
1996-09-27 0 0.620 0.610 0.630 0.610 0.640 2,775,500 1,721,620 0.6203 0.531 0.522 0.539 0.522 0.548 3,242,928 0.5309 0.00%
1996-09-26 0 0.620 0.610 0.620 0.590 0.620 3,685,000 2,235,540 0.6067 0.531 0.522 0.531 0.505 0.531 4,305,599 0.5192 1.64%
1996-09-25 0 0.610 0.610 0.620 0.610 0.660 13,827,501 8,919,951 0.6451 0.522 0.522 0.531 0.522 0.565 16,156,223 0.5521 -3.17%
1996-09-24 0 0.630 0.620 0.630 0.590 0.640 9,020,500 5,638,648 0.6251 0.539 0.531 0.539 0.505 0.548 10,539,664 0.5350 5.00%
1996-09-23 0 0.600 0.590 0.600 0.560 0.600 3,821,300 2,261,700 0.5919 0.514 0.505 0.514 0.479 0.514 4,464,854 0.5066 3.45%
1996-09-20 0 0.580 0.580 0.590 0.580 0.600 3,108,000 1,829,980 0.5888 0.496 0.496 0.505 0.496 0.514 3,631,426 0.5039 -1.69%
1996-09-19 0 0.590 0.580 0.590 0.590 0.600 1,359,162 807,465 0.5941 0.505 0.496 0.505 0.505 0.514 1,588,062 0.5085 -1.67%
1996-09-18 0 0.600 0.590 0.600 0.580 0.620 5,081,300 3,081,560 0.6065 0.514 0.505 0.514 0.496 0.531 5,937,054 0.5190 3.45%
1996-09-17 0 0.580 0.570 0.580 0.580 0.590 1,747,000 1,017,110 0.5822 0.496 0.488 0.496 0.496 0.505 2,041,216 0.4983 1.75%
1996-09-16 0 0.570 0.570 0.580 0.570 0.590 1,751,000 1,019,370 0.5822 0.488 0.488 0.496 0.488 0.505 2,045,890 0.4983 -1.72%
1996-09-13 0 0.580 0.580 0.600 0.580 0.600 1,484,600 879,999 0.5928 0.496 0.496 0.514 0.496 0.514 1,734,625 0.5073 -3.33%
1996-09-12 0 0.600 0.600 0.610 0.600 0.650 13,777,500 8,561,206 0.6214 0.514 0.514 0.522 0.514 0.556 16,097,801 0.5318 -1.64%
1996-09-11 0 0.610 0.600 0.610 0.520 0.610 5,739,756 3,301,478 0.5752 0.522 0.514 0.522 0.445 0.522 6,706,402 0.4923 17.31%
1996-09-10 0 0.520 0.520 0.530 0.520 0.530 579,300 306,319 0.5288 0.445 0.445 0.454 0.445 0.454 676,861 0.4526 -1.89%
1996-09-09 0 0.530 0.520 0.540 0.530 0.530 398,400 211,128 0.5299 0.454 0.445 0.462 0.454 0.454 465,495 0.4536 0.00%
1996-09-06 0 0.530 0.530 0.540 0.520 0.530 594,500 313,450 0.5272 0.454 0.454 0.462 0.445 0.454 694,621 0.4513 -3.64%
1996-09-05 0 0.550 0.530 0.550 0.530 0.560 672,000 364,400 0.5423 0.471 0.454 0.471 0.454 0.479 785,173 0.4641 1.85%
1996-09-04 0 0.540 0.530 0.540 0.530 0.540 244,500 130,460 0.5336 0.462 0.454 0.462 0.454 0.462 285,677 0.4567 3.85%
1996-09-03 0 0.520 0.520 0.530 0.520 0.540 1,575,000 832,080 0.5283 0.445 0.445 0.454 0.445 0.462 1,840,249 0.4522 -5.45%
1996-09-02 0 0.550 0.530 0.550 0.540 0.550 183,500 99,100 0.5401 0.471 0.454 0.471 0.462 0.471 214,404 0.4622 1.85%
1996-08-30 0 0.540 0.530 0.550 0.530 0.540 652,000 348,560 0.5346 0.462 0.454 0.471 0.454 0.462 761,805 0.4575 -3.57%
1996-08-29 0 0.560 0.550 0.560 0.530 0.560 800,000 428,800 0.5360 0.479 0.471 0.479 0.454 0.479 934,730 0.4587 7.69%
1996-08-28 0 0.520 0.520 0.530 0.520 0.520 636,000 335,110 0.5269 0.445 0.445 0.454 0.445 0.445 743,110 0.4510 0.00%
1996-08-27 0 0.520 0.520 0.530 0.510 0.530 2,351,000 1,212,540 0.5158 0.445 0.445 0.454 0.436 0.454 2,746,937 0.4414 -3.70%
1996-08-23 0 0.540 0.540 0.550 0.540 0.550 975,000 528,960 0.5425 0.462 0.462 0.471 0.462 0.471 1,139,202 0.4643 -3.57%
1996-08-22 0 0.560 0.550 0.560 0.550 0.570 1,332,500 743,525 0.5580 0.479 0.471 0.479 0.471 0.488 1,556,909 0.4776 -1.75%
1996-08-21 0 0.570 0.560 0.570 0.560 0.570 2,458,500 1,383,825 0.5629 0.488 0.479 0.488 0.479 0.488 2,872,542 0.4817 3.64%
1996-08-20 0 0.550 0.550 0.560 0.540 0.550 1,838,800 998,932 0.5433 0.471 0.471 0.479 0.462 0.471 2,148,477 0.4649 1.85%
1996-08-19 0 0.540 0.540 0.550 0.530 0.560 1,361,200 744,510 0.5470 0.462 0.462 0.471 0.454 0.479 1,590,443 0.4681 1.89%
1996-08-16 0 0.530 0.530 0.540 0.530 0.530 909,460 481,941 0.5299 0.454 0.454 0.462 0.454 0.454 1,062,624 0.4535 0.00%
1996-08-15 0 0.530 0.530 0.540 0.530 0.560 277,500 149,715 0.5395 0.454 0.454 0.462 0.454 0.479 324,234 0.4617 -1.85%
1996-08-14 0 0.540 0.540 0.550 0.540 0.540 331,000 178,670 0.5398 0.462 0.462 0.471 0.462 0.462 386,744 0.4620 0.00%
1996-08-13 0 0.540 0.540 0.550 0.530 0.560 1,826,000 992,180 0.5434 0.462 0.462 0.471 0.454 0.479 2,133,521 0.4650 0.00%
1996-08-12 0 0.540 0.540 0.560 0.540 0.550 494,500 270,510 0.5470 0.462 0.462 0.479 0.462 0.471 577,780 0.4682 -3.57%
1996-08-09 0 0.560 0.550 0.560 0.550 0.560 1,917,000 1,058,690 0.5523 0.479 0.471 0.479 0.471 0.479 2,239,846 0.4727 0.00%
1996-08-08 0 0.560 0.560 0.570 0.560 0.580 1,534,000 865,585 0.5643 0.479 0.479 0.488 0.479 0.496 1,792,345 0.4829 -1.75%
1996-08-07 0 0.570 0.560 0.570 0.550 0.580 2,486,200 1,409,678 0.5670 0.488 0.479 0.488 0.471 0.496 2,904,907 0.4853 -1.72%
1996-08-06 0 0.580 0.570 0.580 0.550 0.580 2,515,500 1,424,265 0.5662 0.496 0.488 0.496 0.471 0.496 2,939,141 0.4846 1.75%
1996-08-05 0 0.570 0.560 0.580 0.540 0.590 6,603,900 3,737,255 0.5659 0.488 0.479 0.496 0.462 0.505 7,716,078 0.4843 5.56%
1996-08-02 0 0.540 0.530 0.540 0.530 0.540 2,692,000 1,439,840 0.5349 0.462 0.454 0.462 0.454 0.462 3,145,366 0.4578 3.85%
1996-08-01 0 0.520 0.520 0.530 0.520 0.540 3,260,900 1,744,974 0.5351 0.445 0.445 0.454 0.445 0.462 3,810,076 0.4580 -3.70%
1996-07-31 0 0.540 0.530 0.550 0.530 0.540 2,111,500 1,133,540 0.5368 0.462 0.454 0.471 0.454 0.462 2,467,103 0.4595 0.00%
1996-07-30 0 0.540 0.530 0.540 0.510 0.550 3,326,000 1,743,340 0.5242 0.462 0.454 0.462 0.436 0.471 3,886,139 0.4486 0.00%
1996-07-29 0 0.540 0.530 0.550 0.530 0.570 7,702,650 4,222,255 0.5482 0.462 0.454 0.471 0.454 0.488 8,999,871 0.4691 -5.26%
1996-07-26 0 0.570 0.570 0.580 0.485 0.590 31,636,850 17,534,513 0.5542 0.488 0.488 0.496 0.415 0.505 36,964,886 0.4744 17.53%
1996-07-25 0 0.485 0.480 0.485 0.475 0.495 2,487,200 1,208,690 0.4860 0.415 0.411 0.415 0.407 0.424 2,906,075 0.4159 2.11%
1996-07-24 0 0.475 0.475 0.480 0.475 0.485 1,446,250 689,028 0.4764 0.407 0.407 0.411 0.407 0.415 1,689,816 0.4078 -1.04%
1996-07-23 0 0.480 0.480 0.485 0.480 0.490 994,500 480,000 0.4827 0.411 0.411 0.415 0.411 0.419 1,161,986 0.4131 0.00%
1996-07-22 0 0.480 0.480 0.485 0.480 0.510 6,440,700 3,183,169 0.4942 0.411 0.411 0.415 0.411 0.436 7,525,393 0.4230 -2.04%
1996-07-19 0 0.490 0.490 0.495 0.480 0.520 8,427,100 4,158,658 0.4935 0.419 0.419 0.424 0.411 0.445 9,846,328 0.4224 2.08%
1996-07-18 0 0.480 0.475 0.485 0.450 0.485 4,362,800 2,031,767 0.4657 0.411 0.407 0.415 0.385 0.415 5,097,549 0.3986 7.87%
1996-07-17 0 0.445 0.435 0.445 0.440 0.455 2,208,000 984,270 0.4458 0.381 0.372 0.381 0.377 0.389 2,579,854 0.3815 0.00%
1996-07-16 0 0.445 0.435 0.445 0.425 0.445 2,019,500 881,635 0.4366 0.381 0.372 0.381 0.364 0.381 2,359,609 0.3736 2.30%
1996-07-15 0 0.435 0.430 0.440 0.430 0.440 1,129,600 490,158 0.4339 0.372 0.368 0.377 0.368 0.377 1,319,839 0.3714 0.00%
1996-07-12 0 0.435 0.425 0.440 0.420 0.435 551,326 238,141 0.4319 0.372 0.364 0.377 0.359 0.372 644,176 0.3697 -1.14%
1996-07-11 0 0.440 0.430 0.440 0.420 0.440 730,000 319,080 0.4371 0.377 0.368 0.377 0.359 0.377 852,941 0.3741 2.33%
1996-07-10 0 0.430 0.420 0.450 0.415 0.430 760,000 317,900 0.4183 0.368 0.359 0.385 0.355 0.368 887,993 0.3580 1.18%
1996-07-09 0 0.425 0.415 0.425 0.410 0.425 494,000 206,680 0.4184 0.364 0.355 0.364 0.351 0.364 577,196 0.3581 1.19%
1996-07-08 0 0.420 0.410 0.420 0.420 0.420 160,000 67,200 0.4200 0.359 0.351 0.359 0.359 0.359 186,946 0.3595 -1.18%
1996-07-05 0 0.425 0.420 0.430 0.425 0.430 370,000 158,150 0.4274 0.364 0.359 0.368 0.364 0.368 432,313 0.3658 -1.16%
1996-07-04 0 0.430 0.430 0.435 0.420 0.430 1,200,000 515,000 0.4292 0.368 0.368 0.372 0.359 0.368 1,402,095 0.3673 0.00%
1996-07-03 0 0.430 0.420 0.435 0.425 0.435 914,000 393,840 0.4309 0.368 0.359 0.372 0.364 0.372 1,067,929 0.3688 -1.15%
1996-07-02 0 0.435 0.430 0.445 0.425 0.435 560,000 242,300 0.4327 0.372 0.368 0.381 0.364 0.372 654,311 0.3703 2.35%
1996-07-01 0 0.425 0.420 0.430 0.425 0.425 160,000 68,000 0.4250 0.364 0.359 0.368 0.364 0.364 186,946 0.3637 -1.16%
1996-06-28 0 0.430 0.425 0.430 0.420 0.430 1,266,000 538,210 0.4251 0.368 0.364 0.368 0.359 0.368 1,479,210 0.3638 2.38%
1996-06-27 0 0.420 0.420 0.425 0.400 0.430 1,178,000 494,050 0.4194 0.359 0.359 0.364 0.342 0.368 1,376,390 0.3589 2.44%
1996-06-26 0 0.410 0.410 0.415 0.395 0.415 408,000 168,060 0.4119 0.351 0.351 0.355 0.338 0.355 476,712 0.3525 2.50%
1996-06-25 0 0.400 0.400 0.415 0.400 0.400 584,000 233,600 0.4000 0.342 0.342 0.355 0.342 0.342 682,353 0.3423 0.00%
1996-06-24 0 0.400 0.395 0.400 0.400 0.405 200,000 80,500 0.4025 0.342 0.338 0.342 0.342 0.347 233,682 0.3445 1.27%
1996-06-21 0 0.395 0.390 0.395 0.390 0.400 172,000 68,080 0.3958 0.338 0.334 0.338 0.334 0.342 200,967 0.3388 1.28%
1996-06-19 0 0.390 0.390 0.405 0.390 0.395 700,000 273,920 0.3913 0.334 0.334 0.347 0.334 0.338 817,889 0.3349 -4.77%
1996-06-18 0 0.430 0.425 0.430 0.425 0.435 1,040,000 448,120 0.4309 0.350 0.346 0.350 0.346 0.355 1,275,906 0.3512 0.00%
1996-06-14 0 0.430 0.425 0.435 0.410 0.430 882,000 373,190 0.4231 0.350 0.346 0.355 0.334 0.350 1,082,067 0.3449 1.18%
1996-06-13 0 0.425 0.415 0.430 0.415 0.425 1,378,000 579,800 0.4208 0.346 0.338 0.350 0.338 0.346 1,690,576 0.3430 3.66%
1996-06-12 0 0.410 0.405 0.415 - - 100,000 41,500 0.4150 0.334 0.330 0.338 - - 122,683 0.3383 0.00%
1996-06-11 0 0.410 0.410 0.420 0.410 0.415 753,375 310,003 0.4115 0.334 0.334 0.342 0.334 0.338 924,265 0.3354 -1.20%
1996-06-10 0 0.415 0.410 0.415 0.410 0.415 750,000 310,400 0.4139 0.338 0.334 0.338 0.334 0.338 920,125 0.3373 -1.19%
1996-06-07 0 0.420 0.410 0.420 0.410 0.420 22,000 9,220 0.4191 0.342 0.334 0.342 0.334 0.342 26,990 0.3416 2.44%
1996-06-06 0 0.410 0.410 0.415 0.410 0.420 800,000 330,300 0.4129 0.334 0.334 0.338 0.334 0.342 981,466 0.3365 0.00%
1996-06-05 0 0.410 0.410 0.420 0.410 0.415 334,000 136,460 0.4086 0.334 0.334 0.342 0.334 0.338 409,762 0.3330 0.00%
1996-06-04 0 0.410 0.405 0.415 0.405 0.420 1,258,000 513,990 0.4086 0.334 0.330 0.338 0.330 0.342 1,543,356 0.3330 -1.20%
1996-06-03 0 0.415 0.415 0.420 0.410 0.420 810,000 339,100 0.4186 0.338 0.338 0.342 0.334 0.342 993,735 0.3412 -2.35%
1996-05-31 0 0.425 0.420 0.425 0.420 0.430 690,000 292,000 0.4232 0.346 0.342 0.346 0.342 0.350 846,515 0.3449 2.41%
1996-05-30 0 0.415 0.415 0.420 0.410 0.425 570,000 238,850 0.4190 0.338 0.338 0.342 0.334 0.346 699,295 0.3416 -1.19%
1996-05-29 0 0.420 0.415 0.430 0.405 0.420 2,530,000 1,035,800 0.4094 0.342 0.338 0.350 0.330 0.342 3,103,887 0.3337 3.70%
1996-05-28 0 0.405 0.400 0.410 0.405 0.410 1,030,000 420,800 0.4085 0.330 0.326 0.334 0.330 0.334 1,263,638 0.3330 1.25%
1996-05-27 0 0.400 0.400 0.410 0.400 0.410 1,250,000 500,300 0.4002 0.326 0.326 0.334 0.326 0.334 1,533,541 0.3262 -2.44%
1996-05-24 0 0.410 0.410 0.420 0.410 0.415 270,000 110,730 0.4101 0.334 0.334 0.342 0.334 0.338 331,245 0.3343 -1.20%
1996-05-23 0 0.415 0.415 0.420 0.415 0.415 702,000 291,330 0.4150 0.338 0.338 0.342 0.338 0.338 861,237 0.3383 0.00%
1996-05-22 0 0.415 0.415 0.425 0.415 0.425 1,770,000 742,700 0.4196 0.338 0.338 0.346 0.338 0.346 2,171,494 0.3420 1.22%
1996-05-21 0 0.410 0.410 0.415 0.410 0.420 830,000 342,800 0.4130 0.334 0.334 0.338 0.334 0.342 1,018,271 0.3366 -2.38%
1996-05-20 0 0.420 0.415 0.430 0.420 0.430 1,972,000 842,160 0.4271 0.342 0.338 0.350 0.342 0.350 2,419,315 0.3481 -1.18%
1996-05-17 0 0.425 0.415 0.430 0.395 0.425 2,776,000 1,137,820 0.4099 0.346 0.338 0.350 0.322 0.346 3,405,688 0.3341 11.84%
1996-05-16 0 0.380 0.380 0.390 0.380 0.380 160,000 60,800 0.3800 0.310 0.310 0.318 0.310 0.310 196,293 0.3097 0.00%
1996-05-15 0 0.380 0.375 0.390 0.380 0.385 730,000 278,900 0.3821 0.310 0.306 0.318 0.310 0.314 895,588 0.3114 0.00%
1996-05-14 0 0.380 0.380 0.385 0.380 0.395 1,090,500 426,825 0.3914 0.310 0.310 0.314 0.310 0.322 1,337,861 0.3190 -3.80%
1996-05-13 0 0.395 0.395 0.400 0.395 0.395 330,000 130,350 0.3950 0.322 0.322 0.326 0.322 0.322 404,855 0.3220 -1.25%
1996-05-10 0 0.400 0.390 0.400 - - 0 0 - 0.326 0.318 0.326 - - 0 - 0.00%
1996-05-09 0 0.400 0.395 0.410 0.400 0.400 374,000 149,600 0.4000 0.326 0.322 0.334 0.326 0.326 458,836 0.3260 -2.44%
1996-05-08 0 0.410 0.405 0.410 0.410 0.410 560,000 229,600 0.4100 0.334 0.330 0.334 0.334 0.334 687,026 0.3342 -1.20%
1996-05-07 0 0.415 0.405 0.415 0.390 0.415 1,850,000 748,000 0.4043 0.338 0.330 0.338 0.318 0.338 2,269,641 0.3296 3.75%
1996-05-06 0 0.400 0.400 0.415 0.390 0.400 174,000 69,100 0.3971 0.326 0.326 0.338 0.318 0.326 213,469 0.3237 0.00%
1996-05-03 0 0.400 0.395 0.405 0.400 0.400 100,000 40,000 0.4000 0.326 0.322 0.330 0.326 0.326 122,683 0.3260 -1.23%
1996-05-02 0 0.405 0.400 0.410 0.400 0.405 400,000 161,500 0.4038 0.330 0.326 0.334 0.326 0.330 490,733 0.3291 0.00%
1996-05-01 0 0.405 0.395 0.405 0.400 0.405 300,000 120,460 0.4015 0.330 0.322 0.330 0.326 0.330 368,050 0.3273 1.25%
1996-04-30 0 0.400 0.395 0.400 0.400 0.405 592,000 236,810 0.4000 0.326 0.322 0.326 0.326 0.330 726,285 0.3261 0.00%
1996-04-29 0 0.400 0.400 0.410 0.400 0.410 470,000 188,450 0.4010 0.326 0.326 0.334 0.326 0.334 576,611 0.3268 0.00%
1996-04-26 0 0.400 0.395 0.400 0.390 0.400 640,000 255,330 0.3990 0.326 0.322 0.326 0.318 0.326 785,173 0.3252 2.56%
1996-04-25 0 0.390 0.385 0.395 0.390 0.390 378,000 147,420 0.3900 0.318 0.314 0.322 0.318 0.318 463,743 0.3179 0.00%
1996-04-24 0 0.390 0.385 0.390 0.390 0.390 100,000 39,000 0.3900 0.318 0.314 0.318 0.318 0.318 122,683 0.3179 1.30%
1996-04-23 0 0.385 0.385 0.395 0.380 0.395 162,800 63,040 0.3872 0.314 0.314 0.322 0.310 0.322 199,728 0.3156 0.00%
1996-04-22 0 0.385 0.380 0.390 0.385 0.400 340,000 132,030 0.3883 0.314 0.310 0.318 0.314 0.326 417,123 0.3165 0.00%
1996-04-19 0 0.385 0.385 0.395 0.385 0.385 374,000 143,990 0.3850 0.314 0.314 0.322 0.314 0.314 458,836 0.3138 -2.53%
1996-04-18 0 0.395 0.380 0.395 0.380 0.395 121,000 46,970 0.3882 0.322 0.310 0.322 0.310 0.322 148,447 0.3164 2.60%
1996-04-17 0 0.385 0.385 0.395 0.385 0.390 236,000 91,960 0.3897 0.314 0.314 0.322 0.314 0.318 289,533 0.3176 0.00%
1996-04-16 0 0.385 0.385 0.400 0.380 0.395 304,000 118,020 0.3882 0.314 0.314 0.326 0.310 0.322 372,957 0.3164 -1.28%
1996-04-15 0 0.390 0.385 0.400 0.380 0.390 500,000 191,000 0.3820 0.318 0.314 0.326 0.310 0.318 613,416 0.3114 2.63%
1996-04-12 0 0.380 0.380 0.385 0.380 0.390 560,000 213,800 0.3818 0.310 0.310 0.314 0.310 0.318 687,026 0.3112 0.00%
1996-04-11 0 0.380 0.375 0.390 0.380 0.380 320,000 121,600 0.3800 0.310 0.306 0.318 0.310 0.310 392,587 0.3097 -1.30%
1996-04-10 0 0.385 0.385 0.390 0.380 0.385 120,000 46,100 0.3842 0.314 0.314 0.318 0.310 0.314 147,220 0.3131 0.00%
1996-04-09 0 0.385 0.385 0.400 0.385 0.385 104,000 40,040 0.3850 0.314 0.314 0.326 0.314 0.314 127,591 0.3138 -1.28%
1996-04-03 0 0.390 0.385 0.395 0.385 0.390 450,000 174,400 0.3876 0.318 0.314 0.322 0.314 0.318 552,075 0.3159 1.30%
1996-04-02 0 0.385 0.385 0.390 0.385 0.385 472,000 181,720 0.3850 0.314 0.314 0.318 0.314 0.314 579,065 0.3138 0.00%
1996-04-01 0 0.385 0.380 0.390 0.385 0.390 170,000 65,950 0.3879 0.314 0.310 0.318 0.314 0.318 208,562 0.3162 1.32%
1996-03-29 0 0.380 0.380 0.400 0.380 0.385 652,000 248,910 0.3818 0.310 0.310 0.326 0.310 0.314 799,895 0.3112 -2.56%
1996-03-28 0 0.390 0.380 0.400 0.390 0.390 80,000 31,200 0.3900 0.318 0.310 0.326 0.318 0.318 98,147 0.3179 0.00%
1996-03-27 0 0.390 0.385 0.400 0.370 0.395 1,048,000 402,520 0.3841 0.318 0.314 0.326 0.302 0.322 1,285,721 0.3131 2.63%
1996-03-26 0 0.380 0.380 0.395 0.375 0.405 2,708,000 1,045,500 0.3861 0.310 0.310 0.322 0.306 0.330 3,322,264 0.3147 -6.17%
1996-03-25 0 0.405 0.400 0.415 0.400 0.410 390,000 158,300 0.4059 0.330 0.326 0.338 0.326 0.334 478,465 0.3308 2.53%
1996-03-22 0 0.395 0.390 0.410 0.395 0.395 432,000 170,640 0.3950 0.322 0.318 0.334 0.322 0.322 529,992 0.3220 -4.82%
1996-03-21 0 0.415 0.415 0.420 0.390 0.415 1,278,000 522,520 0.4089 0.338 0.338 0.342 0.318 0.338 1,567,893 0.3333 3.75%
1996-03-20 0 0.400 0.395 0.400 0.405 0.405 42,000 17,010 0.4050 0.326 0.322 0.326 0.330 0.330 51,527 0.3301 -1.23%
1996-03-19 0 0.405 0.400 0.405 0.395 0.405 1,310,000 522,630 0.3990 0.330 0.326 0.330 0.322 0.330 1,607,151 0.3252 3.85%
1996-03-18 0 0.390 0.390 0.400 0.390 0.390 332,000 129,480 0.3900 0.318 0.318 0.326 0.318 0.318 407,309 0.3179 -2.50%
1996-03-15 0 0.400 0.390 0.400 0.390 0.410 860,600 340,810 0.3960 0.326 0.318 0.326 0.318 0.334 1,055,812 0.3228 2.56%
1996-03-14 0 0.390 0.380 0.390 0.380 0.390 350,000 135,500 0.3871 0.318 0.310 0.318 0.310 0.318 429,392 0.3156 4.00%
1996-03-13 0 0.375 0.375 0.390 0.375 0.385 180,000 68,650 0.3814 0.306 0.306 0.318 0.306 0.314 220,830 0.3109 -3.85%
1996-03-12 0 0.390 0.390 0.395 0.385 0.400 604,000 236,240 0.3911 0.318 0.318 0.322 0.314 0.326 741,007 0.3188 0.00%
1996-03-11 0 0.390 0.390 0.415 0.385 0.415 860,000 333,750 0.3881 0.318 0.318 0.338 0.314 0.338 1,055,076 0.3163 -9.30%
1996-03-08 0 0.430 0.425 0.430 0.430 0.430 300,000 129,000 0.4300 0.350 0.346 0.350 0.350 0.350 368,050 0.3505 -2.27%
1996-03-07 0 0.440 0.430 0.440 0.440 0.440 620,000 272,800 0.4400 0.359 0.350 0.359 0.359 0.359 760,636 0.3586 -2.22%
1996-03-06 0 0.450 0.450 0.455 0.445 0.460 1,504,000 672,760 0.4473 0.367 0.367 0.371 0.363 0.375 1,845,157 0.3646 1.12%
1996-03-05 0 0.445 0.440 0.450 0.435 0.445 740,000 327,700 0.4428 0.363 0.359 0.367 0.355 0.363 907,856 0.3610 -1.11%
1996-03-04 0 0.450 0.445 0.450 0.445 0.465 2,026,000 911,700 0.4500 0.367 0.363 0.367 0.363 0.379 2,485,564 0.3668 -1.10%
1996-03-01 0 0.455 0.450 0.455 0.425 0.460 3,250,000 1,459,400 0.4490 0.371 0.367 0.371 0.346 0.375 3,987,207 0.3660 5.81%
1996-02-29 0 0.430 0.415 0.430 0.415 0.430 620,000 258,100 0.4163 0.350 0.338 0.350 0.338 0.350 760,636 0.3393 2.38%
1996-02-28 0 0.420 0.420 0.430 0.420 0.430 1,350,000 572,250 0.4239 0.342 0.342 0.350 0.342 0.350 1,656,224 0.3455 0.00%
1996-02-27 0 0.420 0.410 0.425 0.400 0.420 652,000 271,800 0.4169 0.342 0.334 0.346 0.326 0.342 799,895 0.3398 3.70%
1996-02-26 0 0.405 0.405 0.420 0.395 0.410 1,241,000 496,130 0.3998 0.330 0.330 0.342 0.322 0.334 1,522,500 0.3259 0.00%
1996-02-23 0 0.405 0.400 0.405 0.405 0.405 180,000 72,900 0.4050 0.330 0.326 0.330 0.330 0.330 220,830 0.3301 2.53%
1996-02-22 0 0.395 0.395 0.410 0.395 0.395 100,000 39,500 0.3950 0.322 0.322 0.334 0.322 0.322 122,683 0.3220 -1.25%
1996-02-16 0 0.400 0.400 0.410 0.395 0.405 576,000 230,840 0.4008 0.326 0.326 0.334 0.322 0.330 706,656 0.3267 1.27%
1996-02-15 0 0.395 0.395 0.410 0.395 0.395 80,000 31,600 0.3950 0.322 0.322 0.334 0.322 0.322 98,147 0.3220 -2.47%
1996-02-14 0 0.405 0.390 0.410 0.405 0.405 100,000 40,500 0.4050 0.330 0.318 0.334 0.330 0.330 122,683 0.3301 1.25%
1996-02-13 0 0.400 0.395 0.405 0.400 0.400 150,000 60,000 0.4000 0.326 0.322 0.330 0.326 0.326 184,025 0.3260 1.27%
1996-02-12 0 0.395 0.395 0.420 0.395 0.405 730,000 290,850 0.3984 0.322 0.322 0.342 0.322 0.330 895,588 0.3248 -3.66%
1996-02-09 0 0.410 0.410 0.415 0.400 0.410 360,000 145,650 0.4046 0.334 0.334 0.338 0.326 0.334 441,660 0.3298 2.50%
1996-02-08 0 0.400 0.395 0.410 0.395 0.420 1,840,000 748,000 0.4065 0.326 0.322 0.334 0.322 0.342 2,257,373 0.3314 -4.76%
1996-02-07 0 0.420 0.410 0.425 0.410 0.425 1,840,000 772,300 0.4197 0.342 0.334 0.346 0.334 0.346 2,257,373 0.3421 0.00%
1996-02-06 0 0.420 0.420 0.430 0.420 0.430 480,000 203,750 0.4245 0.342 0.342 0.350 0.342 0.350 588,880 0.3460 -2.33%
1996-02-05 0 0.430 0.425 0.435 0.430 0.435 794,000 341,550 0.4302 0.350 0.346 0.355 0.350 0.355 974,105 0.3506 -1.15%
1996-02-02 0 0.435 0.435 0.440 0.435 0.450 1,436,000 633,360 0.4411 0.355 0.355 0.359 0.355 0.367 1,761,732 0.3595 -1.14%
1996-02-01 0 0.440 0.435 0.445 0.430 0.455 3,363,000 1,490,520 0.4432 0.359 0.355 0.363 0.350 0.371 4,125,839 0.3613 0.00%
1996-01-31 0 0.440 0.440 0.445 0.430 0.445 4,168,000 1,833,030 0.4398 0.359 0.359 0.363 0.350 0.363 5,113,440 0.3585 1.15%
1996-01-30 0 0.435 0.425 0.435 0.415 0.435 2,436,000 1,033,920 0.4244 0.355 0.346 0.355 0.338 0.355 2,988,565 0.3460 3.57%
1996-01-29 0 0.420 0.420 0.425 0.415 0.435 1,378,000 583,260 0.4233 0.342 0.342 0.346 0.338 0.355 1,690,576 0.3450 -2.33%
1996-01-26 0 0.430 0.425 0.435 0.405 0.435 2,532,000 1,063,430 0.4200 0.350 0.346 0.355 0.330 0.355 3,106,341 0.3423 4.88%
1996-01-25 0 0.410 0.410 0.415 0.395 0.420 2,201,000 895,610 0.4069 0.334 0.334 0.338 0.322 0.342 2,700,259 0.3317 3.80%
1996-01-24 0 0.395 0.395 0.400 0.385 0.395 704,000 275,680 0.3916 0.322 0.322 0.326 0.314 0.322 863,690 0.3192 0.00%
1996-01-23 0 0.395 0.390 0.400 0.390 0.400 840,000 328,650 0.3913 0.322 0.318 0.326 0.318 0.326 1,030,540 0.3189 0.00%
1996-01-22 0 0.395 0.390 0.395 0.390 0.395 610,000 240,700 0.3946 0.322 0.318 0.322 0.318 0.322 748,368 0.3216 -2.47%
1996-01-19 0 0.405 0.390 0.405 0.390 0.405 520,000 206,100 0.3963 0.330 0.318 0.330 0.318 0.330 637,953 0.3231 3.85%
1996-01-18 0 0.390 0.390 0.405 0.390 0.390 168,000 65,520 0.3900 0.318 0.318 0.330 0.318 0.318 206,108 0.3179 -3.70%
1996-01-17 0 0.405 0.395 0.405 0.400 0.415 1,090,000 441,450 0.4050 0.330 0.322 0.330 0.326 0.338 1,337,248 0.3301 -1.22%
1996-01-16 0 0.410 0.410 0.415 0.380 0.415 3,696,000 1,508,190 0.4081 0.334 0.334 0.338 0.310 0.338 4,534,375 0.3326 6.49%
1996-01-15 0 0.385 0.385 0.405 0.385 0.395 632,000 246,720 0.3904 0.314 0.314 0.330 0.314 0.322 775,358 0.3182 1.32%
1996-01-12 0 0.380 0.380 0.390 0.380 0.390 220,000 84,800 0.3855 0.310 0.310 0.318 0.310 0.318 269,903 0.3142 -1.30%
1996-01-11 0 0.385 0.375 0.390 0.370 0.385 262,000 99,710 0.3806 0.314 0.306 0.318 0.302 0.314 321,430 0.3102 0.00%
1996-01-10 0 0.385 0.380 0.385 0.370 0.385 410,000 156,200 0.3810 0.314 0.310 0.314 0.302 0.314 503,002 0.3105 1.32%
1996-01-09 0 0.380 0.380 0.390 0.370 0.380 306,000 114,110 0.3729 0.310 0.310 0.318 0.302 0.310 375,411 0.3040 2.70%
1996-01-08 0 0.370 0.370 0.390 0.370 0.370 60,000 22,200 0.3700 0.302 0.302 0.318 0.302 0.302 73,610 0.3016 -5.13%
1996-01-05 0 0.390 0.380 0.390 0.360 0.395 404,050 153,197 0.3792 0.318 0.310 0.318 0.293 0.322 495,702 0.3091 5.41%
1996-01-04 0 0.370 0.370 0.380 0.365 0.375 814,000 299,310 0.3677 0.302 0.302 0.310 0.298 0.306 998,642 0.2997 -1.33%
1996-01-03 0 0.375 0.370 0.385 0.365 0.375 1,226,000 454,270 0.3705 0.306 0.302 0.314 0.298 0.306 1,504,097 0.3020 1.35%
1996-01-02 0 0.370 0.355 0.370 0.360 0.370 480,000 174,550 0.3636 0.302 0.289 0.302 0.293 0.302 588,880 0.2964 1.37%
1995-12-29 0 0.365 0.360 0.365 0.360 0.365 250,000 90,500 0.3620 0.298 0.293 0.298 0.293 0.298 306,708 0.2951 1.39%
1995-12-28 0 0.360 0.355 0.365 0.355 0.360 140,000 50,200 0.3586 0.293 0.289 0.298 0.289 0.293 171,757 0.2923 -1.37%
1995-12-27 0 0.365 0.360 0.370 0.365 0.370 200,000 73,500 0.3675 0.298 0.293 0.302 0.298 0.302 245,367 0.2996 0.00%
1995-12-22 0 0.365 0.365 0.370 0.365 0.365 100,000 36,500 0.3650 0.298 0.298 0.302 0.298 0.298 122,683 0.2975 1.39%
1995-12-21 0 0.360 0.355 0.370 0.360 0.370 400,000 145,500 0.3638 0.293 0.289 0.302 0.293 0.302 490,733 0.2965 -1.37%
1995-12-20 0 0.365 0.365 0.370 0.365 0.370 490,000 181,250 0.3699 0.298 0.298 0.302 0.298 0.302 601,148 0.3015 1.39%
1995-12-19 0 0.360 0.355 0.365 0.350 0.360 530,000 187,150 0.3531 0.293 0.289 0.298 0.285 0.293 650,221 0.2878 -1.37%
1995-12-18 0 0.365 0.365 0.370 0.360 0.365 264,000 95,290 0.3609 0.298 0.298 0.302 0.293 0.298 323,884 0.2942 1.39%
1995-12-15 0 0.360 0.355 0.370 0.360 0.360 150,000 54,000 0.3600 0.293 0.289 0.302 0.293 0.293 184,025 0.2934 0.00%
1995-12-14 0 0.360 0.360 0.370 0.350 0.360 450,000 160,000 0.3556 0.293 0.293 0.302 0.285 0.293 552,075 0.2898 -1.37%
1995-12-13 0 0.365 0.365 0.370 0.365 0.370 360,000 131,900 0.3664 0.298 0.298 0.302 0.298 0.302 441,660 0.2986 -3.95%
1995-12-12 0 0.380 0.370 0.385 0.370 0.380 284,000 106,520 0.3751 0.310 0.302 0.314 0.302 0.310 348,421 0.3057 0.00%
1995-12-11 0 0.380 0.375 0.390 0.380 0.390 600,000 229,150 0.3819 0.310 0.306 0.318 0.310 0.318 736,100 0.3113 -1.30%
1995-12-08 0 0.385 0.380 0.390 0.375 0.385 600,000 228,500 0.3808 0.314 0.310 0.318 0.306 0.314 736,100 0.3104 4.05%
1995-12-07 0 0.370 0.370 0.385 0.360 0.370 706,000 257,610 0.3649 0.302 0.302 0.314 0.293 0.302 866,144 0.2974 0.00%
1995-12-06 0 0.370 0.360 0.380 0.370 0.370 80,000 29,600 0.3700 0.302 0.293 0.310 0.302 0.302 98,147 0.3016 -2.63%
1995-12-05 0 0.380 0.375 0.380 0.370 0.380 570,000 212,300 0.3725 0.310 0.306 0.310 0.302 0.310 699,295 0.3036 2.70%
1995-12-04 0 0.370 0.365 0.375 0.370 0.375 430,000 160,200 0.3726 0.302 0.298 0.306 0.302 0.306 527,538 0.3037 -2.63%
1995-12-01 0 0.380 0.375 0.390 0.375 0.380 440,000 165,950 0.3772 0.310 0.306 0.318 0.306 0.310 539,807 0.3074 1.33%
1995-11-30 0 0.375 0.370 0.375 0.365 0.380 380,000 142,250 0.3743 0.306 0.302 0.306 0.298 0.310 466,197 0.3051 -2.60%
1995-11-29 0 0.385 0.375 0.385 0.380 0.395 1,180,000 453,980 0.3847 0.314 0.306 0.314 0.310 0.322 1,447,663 0.3136 -1.28%
1995-11-28 0 0.390 0.380 0.390 0.375 0.395 2,898,000 1,115,940 0.3851 0.318 0.310 0.318 0.306 0.322 3,555,362 0.3139 2.63%
1995-11-27 0 0.380 0.380 0.390 0.370 0.390 2,538,000 973,200 0.3835 0.310 0.310 0.318 0.302 0.318 3,113,702 0.3126 4.11%
1995-11-24 0 0.365 0.360 0.375 0.350 0.370 1,684,000 607,550 0.3608 0.298 0.293 0.306 0.285 0.302 2,065,987 0.2941 2.82%
1995-11-23 0 0.355 0.355 0.360 0.355 0.360 320,000 114,300 0.3572 0.289 0.289 0.293 0.289 0.293 392,587 0.2911 -1.39%
1995-11-22 0 0.360 0.355 0.360 0.350 0.365 2,815,000 1,003,000 0.3563 0.293 0.289 0.293 0.285 0.298 3,453,535 0.2904 2.86%
1995-11-21 0 0.350 0.350 0.365 0.350 0.365 3,440,000 1,218,200 0.3541 0.285 0.285 0.298 0.285 0.298 4,220,305 0.2887 0.00%
1995-11-20 0 0.350 0.340 0.360 0.340 0.350 550,000 189,500 0.3445 0.285 0.277 0.293 0.277 0.285 674,758 0.2808 0.00%
1995-11-17 0 0.350 0.345 0.350 0.335 0.355 1,326,000 452,980 0.3416 0.285 0.281 0.285 0.273 0.289 1,626,781 0.2785 -1.41%
1995-11-16 0 0.355 0.340 0.365 0.335 0.360 1,430,000 494,300 0.3457 0.289 0.277 0.298 0.273 0.293 1,754,371 0.2818 -2.74%
1995-11-15 0 0.365 0.360 0.365 0.350 0.370 670,000 245,500 0.3664 0.298 0.293 0.298 0.285 0.302 821,978 0.2987 -3.95%
1995-11-14 0 0.380 0.370 0.385 0.370 0.380 700,000 261,850 0.3741 0.310 0.302 0.314 0.302 0.310 858,783 0.3049 -2.56%
1995-11-13 0 0.390 0.380 0.390 0.370 0.390 660,000 254,950 0.3863 0.318 0.310 0.318 0.302 0.318 809,710 0.3149 2.63%
1995-11-10 0 0.380 0.375 0.390 0.380 0.420 2,214,000 898,340 0.4058 0.310 0.306 0.318 0.310 0.342 2,716,208 0.3307 -9.52%
1995-11-09 0 0.420 0.415 0.430 0.420 0.430 1,232,000 525,480 0.4265 0.342 0.338 0.350 0.342 0.350 1,511,458 0.3477 -1.18%
1995-11-08 0 0.425 0.410 0.430 0.425 0.430 378,000 161,150 0.4263 0.346 0.334 0.350 0.346 0.350 463,743 0.3475 -2.30%
1995-11-07 0 0.435 0.435 0.440 0.420 0.435 440,000 188,350 0.4281 0.355 0.355 0.359 0.342 0.355 539,807 0.3489 1.16%
1995-11-06 0 0.430 0.430 0.445 0.430 0.440 1,964,000 852,320 0.4340 0.350 0.350 0.363 0.350 0.359 2,409,500 0.3537 -2.27%
1995-11-03 0 0.440 0.440 0.445 0.435 0.445 1,234,000 543,340 0.4403 0.359 0.359 0.363 0.355 0.363 1,513,912 0.3589 -1.12%
1995-11-02 0 0.445 0.445 0.450 0.430 0.450 2,450,000 1,077,450 0.4398 0.363 0.363 0.367 0.350 0.367 3,005,741 0.3585 -3.26%
1995-10-31 0 0.460 0.460 0.465 0.455 0.500 2,784,535 1,303,370 0.4681 0.375 0.375 0.379 0.371 0.408 3,416,159 0.3815 -3.16%
1995-10-30 0 0.475 0.475 0.480 0.470 0.490 2,784,000 1,326,080 0.4763 0.387 0.387 0.391 0.383 0.399 3,415,503 0.3883 -3.06%
1995-10-27 0 0.490 0.490 0.495 0.485 0.495 404,000 197,590 0.4891 0.399 0.399 0.403 0.395 0.403 495,641 0.3987 -1.01%
1995-10-26 0 0.495 0.490 0.500 0.490 0.495 1,860,000 918,790 0.4940 0.403 0.399 0.408 0.399 0.403 2,281,909 0.4026 -1.00%
1995-10-25 0 0.500 0.495 0.500 0.495 0.510 6,342,000 3,207,440 0.5057 0.408 0.403 0.408 0.403 0.416 7,780,575 0.4122 0.00%
1995-10-24 0 0.500 0.495 0.500 0.475 0.510 7,790,000 3,843,150 0.4933 0.408 0.403 0.408 0.387 0.416 9,557,029 0.4021 3.09%
1995-10-23 0 0.485 0.485 0.490 0.480 0.490 1,906,000 927,880 0.4868 0.395 0.395 0.399 0.391 0.399 2,338,344 0.3968 2.11%
1995-10-20 0 0.475 0.470 0.475 0.465 0.485 3,770,000 1,800,160 0.4775 0.387 0.383 0.387 0.379 0.395 4,625,160 0.3892 0.00%
1995-10-19 0 0.475 0.475 0.480 0.465 0.485 4,028,000 1,908,810 0.4739 0.387 0.387 0.391 0.379 0.395 4,941,683 0.3863 -2.06%
1995-10-18 0 0.485 0.485 0.490 0.475 0.530 16,519,000 8,227,620 0.4981 0.395 0.395 0.399 0.387 0.432 20,266,054 0.4060 -4.90%
1995-10-17 0 0.510 0.500 0.510 0.430 0.520 25,986,800 12,666,174 0.4874 0.416 0.408 0.416 0.350 0.424 31,881,463 0.3973 18.60%
1995-10-16 0 0.430 0.425 0.435 0.425 0.440 2,665,000 1,165,460 0.4373 0.350 0.346 0.355 0.346 0.359 3,269,510 0.3565 -2.27%
1995-10-13 0 0.440 0.435 0.440 0.420 0.440 1,576,000 684,780 0.4345 0.359 0.355 0.359 0.342 0.359 1,933,489 0.3542 2.33%
1995-10-12 0 0.430 0.425 0.430 0.430 0.430 880,000 378,400 0.4300 0.350 0.346 0.350 0.350 0.350 1,079,613 0.3505 1.18%
1995-10-11 0 0.425 0.425 0.430 0.425 0.435 1,268,000 546,880 0.4313 0.346 0.346 0.350 0.346 0.355 1,555,624 0.3516 -3.41%
1995-10-10 0 0.440 0.440 0.445 0.435 0.450 2,400,000 1,058,750 0.4411 0.359 0.359 0.363 0.355 0.367 2,944,399 0.3596 -3.30%
1995-10-09 0 0.455 0.450 0.455 0.435 0.455 5,504,000 2,454,170 0.4459 0.371 0.367 0.371 0.355 0.371 6,752,489 0.3634 2.25%
1995-10-06 0 0.445 0.445 0.450 0.435 0.450 2,320,000 1,024,450 0.4416 0.363 0.363 0.367 0.355 0.367 2,846,252 0.3599 1.14%
1995-10-05 0 0.440 0.440 0.445 0.440 0.445 1,160,000 510,650 0.4402 0.359 0.359 0.363 0.359 0.363 1,423,126 0.3588 -1.12%
1995-10-04 0 0.445 0.440 0.445 0.430 0.450 2,938,000 1,288,090 0.4384 0.363 0.359 0.363 0.350 0.367 3,604,435 0.3574 4.71%
1995-10-03 0 0.425 0.420 0.425 0.425 0.425 340,000 144,500 0.4250 0.346 0.342 0.346 0.346 0.346 417,123 0.3464 -1.16%
1995-10-02 0 0.430 0.430 0.435 0.430 0.435 1,120,000 481,800 0.4302 0.350 0.350 0.355 0.350 0.355 1,374,053 0.3506 -1.15%
1995-09-29 0 0.435 0.435 0.440 0.430 0.450 7,870,000 3,477,100 0.4418 0.355 0.355 0.359 0.350 0.367 9,655,175 0.3601 0.00%
1995-09-28 0 0.435 0.435 0.440 0.410 0.440 5,588,000 2,400,560 0.4296 0.355 0.355 0.359 0.334 0.359 6,855,543 0.3502 6.10%
1995-09-27 0 0.410 0.410 0.425 0.410 0.425 1,122,000 467,890 0.4170 0.334 0.334 0.346 0.334 0.346 1,376,507 0.3399 -3.53%
1995-09-26 0 0.425 0.425 0.430 0.410 0.435 3,504,000 1,491,470 0.4256 0.346 0.346 0.350 0.334 0.355 4,298,823 0.3469 1.19%
1995-09-25 0 0.420 0.420 0.425 0.415 0.430 1,762,000 743,150 0.4218 0.342 0.342 0.346 0.338 0.350 2,161,680 0.3438 -2.33%
1995-09-22 0 0.430 0.430 0.435 0.425 0.445 6,238,000 2,716,740 0.4355 0.350 0.350 0.355 0.346 0.363 7,652,984 0.3550 -1.15%
1995-09-21 0 0.435 0.430 0.440 0.430 0.475 8,258,000 3,721,320 0.4506 0.355 0.350 0.359 0.350 0.387 10,131,187 0.3673 -6.45%
1995-09-20 0 0.465 0.460 0.465 0.440 0.470 9,532,000 4,386,070 0.4601 0.379 0.375 0.379 0.359 0.383 11,694,172 0.3751 5.68%
1995-09-19 0 0.440 0.440 0.445 0.415 0.440 7,362,000 3,116,290 0.4233 0.359 0.359 0.363 0.338 0.359 9,031,944 0.3450 2.33%
1995-09-18 0 0.430 0.425 0.430 0.410 0.435 4,930,000 2,098,070 0.4256 0.350 0.346 0.350 0.334 0.355 6,048,286 0.3469 4.88%
1995-09-15 0 0.410 0.405 0.410 0.385 0.420 3,804,000 1,546,660 0.4066 0.334 0.330 0.334 0.314 0.342 4,666,873 0.3314 5.13%
1995-09-14 0 0.390 0.385 0.390 0.350 0.390 1,370,000 524,900 0.3831 0.318 0.314 0.318 0.285 0.318 1,680,761 0.3123 5.41%
1995-09-13 0 0.370 0.365 0.370 0.365 0.370 166,000 61,320 0.3694 0.302 0.298 0.302 0.298 0.302 203,654 0.3011 -2.63%
1995-09-12 0 0.380 0.365 0.380 - - 0 0 - 0.310 0.298 0.310 - - 0 - 0.00%
1995-09-11 0 0.380 0.365 0.380 0.375 0.380 140,000 53,100 0.3793 0.310 0.298 0.310 0.306 0.310 171,757 0.3092 1.33%
1995-09-08 0 0.375 0.370 0.380 0.365 0.375 240,000 89,100 0.3713 0.306 0.302 0.310 0.298 0.306 294,440 0.3026 5.63%
1995-09-07 0 0.355 0.355 0.380 - - 0 0 - 0.289 0.289 0.310 - - 0 - 0.00%
1995-09-06 0 0.355 0.350 0.385 0.355 0.355 200,000 71,000 0.3550 0.289 0.285 0.314 0.289 0.289 245,367 0.2894 -4.05%
1995-09-05 0 0.370 0.360 0.370 0.370 0.370 60,000 22,200 0.3700 0.302 0.293 0.302 0.302 0.302 73,610 0.3016 0.00%
1995-09-04 0 0.370 0.360 0.385 0.355 0.370 48,000 17,230 0.3590 0.302 0.293 0.314 0.289 0.302 58,888 0.2926 2.78%
1995-09-01 0 0.360 0.360 0.380 - - 0 0 - 0.293 0.293 0.310 - - 0 - 1.41%
1995-08-31 0 0.355 0.355 0.385 0.355 0.355 20,000 7,100 0.3550 0.289 0.289 0.314 0.289 0.289 24,537 0.2894 -4.05%
1995-08-30 0 0.370 0.360 0.385 0.360 0.380 188,000 70,350 0.3742 0.302 0.293 0.314 0.293 0.310 230,645 0.3050 -1.33%
1995-08-29 0 0.375 0.370 0.385 0.365 0.385 342,000 129,330 0.3782 0.306 0.302 0.314 0.298 0.314 419,577 0.3082 2.74%
1995-08-25 0 0.365 0.365 0.375 0.360 0.365 12,000 4,330 0.3608 0.298 0.298 0.306 0.293 0.298 14,722 0.2941 0.00%
1995-08-24 0 0.365 0.365 0.380 0.365 0.370 412,000 151,380 0.3674 0.298 0.298 0.310 0.298 0.302 505,455 0.2995 -1.35%
1995-08-23 0 0.370 0.370 0.380 0.370 0.370 50,000 18,500 0.3700 0.302 0.302 0.310 0.302 0.302 61,342 0.3016 0.00%
1995-08-22 0 0.370 0.365 0.375 0.370 0.370 260,000 96,200 0.3700 0.302 0.298 0.306 0.302 0.302 318,977 0.3016 1.37%
1995-08-21 0 0.365 0.365 0.380 0.355 0.360 156,000 56,130 0.3598 0.298 0.298 0.310 0.289 0.293 191,386 0.2933 1.39%
1995-08-18 0 0.360 0.360 0.385 0.360 0.360 10,000 3,600 0.3600 0.293 0.293 0.314 0.293 0.293 12,268 0.2934 -2.70%
1995-08-17 0 0.370 0.370 0.380 0.370 0.375 264,000 97,930 0.3709 0.302 0.302 0.310 0.302 0.306 323,884 0.3024 0.00%
1995-08-16 0 0.370 0.360 0.375 0.370 0.370 466,000 172,420 0.3700 0.302 0.293 0.306 0.302 0.302 571,704 0.3016 0.00%
1995-08-15 0 0.370 0.370 0.380 0.365 0.370 740,000 273,600 0.3697 0.302 0.302 0.310 0.298 0.302 907,856 0.3014 1.37%
1995-08-14 0 0.365 0.360 0.370 0.365 0.365 60,000 21,900 0.3650 0.298 0.293 0.302 0.298 0.298 73,610 0.2975 -1.35%
1995-08-11 0 0.370 0.365 0.380 0.365 0.385 1,892,000 703,340 0.3717 0.302 0.298 0.310 0.298 0.314 2,321,168 0.3030 0.00%
1995-08-10 0 0.370 0.365 0.375 0.370 0.375 250,000 92,750 0.3710 0.302 0.298 0.306 0.302 0.306 306,708 0.3024 -2.63%
1995-08-09 0 0.380 0.380 0.385 0.365 0.385 280,000 105,900 0.3782 0.310 0.310 0.314 0.298 0.314 343,513 0.3083 0.00%
1995-08-08 0 0.380 0.365 0.390 0.380 0.380 200,000 76,000 0.3800 0.310 0.298 0.318 0.310 0.310 245,367 0.3097 -3.80%
1995-08-07 0 0.395 0.385 0.400 0.390 0.395 300,000 118,000 0.3933 0.322 0.314 0.326 0.318 0.322 368,050 0.3206 0.00%
1995-08-04 0 0.395 0.395 0.405 0.390 0.400 540,000 213,500 0.3954 0.322 0.322 0.330 0.318 0.326 662,490 0.3223 -1.25%
1995-08-03 0 0.400 0.400 0.405 0.395 0.400 340,000 135,750 0.3993 0.326 0.326 0.330 0.322 0.326 417,123 0.3254 -2.44%
1995-08-02 0 0.410 0.405 0.410 0.400 0.410 874,000 355,670 0.4069 0.334 0.330 0.334 0.326 0.334 1,072,252 0.3317 0.00%
1995-08-01 0 0.410 0.405 0.410 0.400 0.415 1,536,000 624,270 0.4064 0.334 0.330 0.334 0.326 0.338 1,884,415 0.3313 1.23%
1995-07-31 0 0.405 0.400 0.405 0.405 0.410 921,700 373,479 0.4052 0.330 0.326 0.330 0.330 0.334 1,130,772 0.3303 -2.41%
1995-07-28 0 0.415 0.410 0.415 0.390 0.415 1,046,000 420,540 0.4020 0.338 0.334 0.338 0.318 0.338 1,283,267 0.3277 9.21%
1995-07-27 0 0.380 0.380 0.390 0.380 0.385 210,000 80,800 0.3848 0.310 0.310 0.318 0.310 0.314 257,635 0.3136 -1.30%
1995-07-26 0 0.385 0.385 0.390 0.385 0.390 364,000 141,140 0.3877 0.314 0.314 0.318 0.314 0.318 446,567 0.3161 -1.28%
1995-07-25 0 0.390 0.385 0.395 0.380 0.390 578,000 222,380 0.3847 0.318 0.314 0.322 0.310 0.318 709,109 0.3136 2.63%
1995-07-24 0 0.380 0.375 0.390 0.380 0.380 680,000 258,400 0.3800 0.310 0.306 0.318 0.310 0.310 834,246 0.3097 -2.56%
1995-07-21 0 0.390 0.380 0.395 0.390 0.390 260,000 101,400 0.3900 0.318 0.310 0.322 0.318 0.318 318,977 0.3179 0.00%
1995-07-20 0 0.390 0.390 0.395 0.390 0.390 216,000 84,240 0.3900 0.318 0.318 0.322 0.318 0.318 264,996 0.3179 0.00%
1995-07-19 0 0.390 0.390 0.400 0.390 0.400 427,125 168,045 0.3934 0.318 0.318 0.326 0.318 0.326 524,011 0.3207 -2.50%
1995-07-18 0 0.400 0.400 0.405 0.400 0.410 644,000 262,660 0.4079 0.326 0.326 0.330 0.326 0.334 790,080 0.3324 0.00%
1995-07-17 0 0.400 0.400 0.405 0.395 0.400 212,000 84,700 0.3995 0.326 0.326 0.330 0.322 0.326 260,089 0.3257 -2.44%
1995-07-14 0 0.410 0.410 0.415 0.395 0.410 1,198,000 486,320 0.4059 0.334 0.334 0.338 0.322 0.334 1,469,746 0.3309 2.50%
1995-07-13 0 0.400 0.395 0.405 0.400 0.410 1,130,000 454,650 0.4023 0.326 0.322 0.330 0.326 0.334 1,386,321 0.3280 0.00%
1995-07-12 0 0.400 0.395 0.405 0.395 0.400 1,484,000 589,700 0.3974 0.326 0.322 0.330 0.322 0.326 1,820,620 0.3239 1.27%
1995-07-11 0 0.395 0.395 0.400 0.390 0.400 1,140,000 449,400 0.3942 0.322 0.322 0.326 0.318 0.326 1,398,590 0.3213 1.28%
1995-07-10 0 0.390 0.385 0.395 0.385 0.390 136,000 52,710 0.3876 0.318 0.314 0.322 0.314 0.318 166,849 0.3159 -1.27%
1995-07-07 0 0.395 0.395 0.400 0.395 0.400 580,000 230,550 0.3975 0.322 0.322 0.326 0.322 0.326 711,563 0.3240 1.28%
1995-07-06 0 0.390 0.385 0.395 0.385 0.400 900,000 354,850 0.3943 0.318 0.314 0.322 0.314 0.326 1,104,150 0.3214 1.30%
1995-07-05 0 0.385 0.380 0.390 0.385 0.395 630,000 243,750 0.3869 0.314 0.310 0.318 0.314 0.322 772,905 0.3154 -1.28%
1995-07-04 0 0.390 0.385 0.390 0.380 0.395 3,384,000 1,315,510 0.3887 0.318 0.314 0.318 0.310 0.322 4,151,603 0.3169 -1.27%
1995-07-03 0 0.395 0.395 0.400 0.395 0.405 2,510,000 997,750 0.3975 0.322 0.322 0.326 0.322 0.330 3,079,351 0.3240 -1.25%
1995-06-30 0 0.400 0.400 0.405 0.400 0.420 2,270,000 937,150 0.4128 0.326 0.326 0.330 0.326 0.342 2,784,911 0.3365 -3.61%
1995-06-29 0 0.415 0.415 0.420 0.410 0.425 3,460,000 1,437,170 0.4154 0.338 0.338 0.342 0.334 0.346 4,244,842 0.3386 2.47%
1995-06-28 0 0.405 0.400 0.405 0.400 0.425 3,822,000 1,569,220 0.4106 0.330 0.326 0.330 0.326 0.346 4,688,956 0.3347 0.00%
1995-06-27 0 0.405 0.405 0.410 0.380 0.405 2,922,000 1,161,490 0.3975 0.330 0.330 0.334 0.310 0.330 3,584,806 0.3240 5.19%
1995-06-26 0 0.385 0.375 0.390 0.385 0.410 2,924,000 1,161,680 0.3973 0.314 0.306 0.318 0.314 0.334 3,587,260 0.3238 -1.28%
1995-06-23 0 0.390 0.390 0.395 0.370 0.390 2,403,000 919,470 0.3826 0.318 0.318 0.322 0.302 0.318 2,948,080 0.3119 8.33%
1995-06-22 0 0.360 0.360 0.375 0.360 0.365 1,482,000 535,020 0.3610 0.293 0.293 0.306 0.293 0.298 1,818,166 0.2943 0.00%
1995-06-21 0 0.360 0.360 0.370 0.360 0.360 190,000 68,400 0.3600 0.293 0.293 0.302 0.293 0.293 233,098 0.2934 -1.37%
1995-06-20 0 0.365 0.360 0.365 0.365 0.365 850,000 310,250 0.3650 0.298 0.293 0.298 0.298 0.298 1,042,808 0.2975 -1.35%
1995-06-16 0 0.370 0.365 0.370 0.365 0.375 1,440,000 531,950 0.3694 0.302 0.298 0.302 0.298 0.306 1,766,639 0.3011 1.37%
1995-06-15 0 0.365 0.365 0.370 0.365 0.375 1,788,000 659,890 0.3691 0.298 0.298 0.302 0.298 0.306 2,193,577 0.3008 -1.35%
1995-06-14 0 0.370 0.370 0.380 0.370 0.370 422,000 156,140 0.3700 0.302 0.302 0.310 0.302 0.302 517,724 0.3016 -1.33%
1995-06-13 0 0.375 0.370 0.380 0.370 0.375 440,000 164,150 0.3731 0.306 0.302 0.310 0.302 0.306 539,807 0.3041 0.00%
1995-06-12 0 0.375 0.370 0.380 0.370 0.375 140,000 52,150 0.3725 0.306 0.302 0.310 0.302 0.306 171,757 0.3036 -1.32%
1995-06-09 0 0.380 0.375 0.395 0.360 0.380 540,000 200,750 0.3718 0.310 0.306 0.322 0.293 0.310 662,490 0.3030 0.00%
1995-06-08 0 0.380 0.370 0.380 0.365 0.380 230,000 86,550 0.3763 0.310 0.302 0.310 0.298 0.310 282,172 0.3067 0.00%
1995-06-07 0 0.380 0.375 0.380 0.375 0.400 480,000 186,000 0.3875 0.310 0.306 0.310 0.306 0.326 588,880 0.3159 0.00%
1995-06-06 0 0.380 0.375 0.380 0.360 0.380 1,302,000 487,660 0.3745 0.310 0.306 0.310 0.293 0.310 1,597,337 0.3053 5.56%
1995-06-05 0 0.360 0.355 0.370 0.360 0.370 1,830,000 665,550 0.3637 0.293 0.289 0.302 0.293 0.302 2,245,104 0.2964 -2.70%
1995-06-01 0 0.370 0.365 0.375 0.360 0.390 2,085,848 783,087 0.3754 0.302 0.298 0.306 0.293 0.318 2,558,987 0.3060 -5.13%
1995-05-31 0 0.390 0.385 0.395 0.390 0.405 1,552,000 612,400 0.3946 0.318 0.314 0.322 0.318 0.330 1,904,045 0.3216 1.30%
1995-05-30 0 0.385 0.380 0.395 0.385 0.415 2,668,000 1,052,760 0.3946 0.314 0.310 0.322 0.314 0.338 3,273,190 0.3216 -8.33%
1995-05-29 0 0.420 0.415 0.420 0.380 0.425 3,298,000 1,343,010 0.4072 0.342 0.338 0.342 0.310 0.346 4,046,095 0.3319 6.33%
1995-05-26 0 0.395 0.390 0.405 0.380 0.405 5,532,000 2,187,030 0.3953 0.322 0.318 0.330 0.310 0.330 6,786,840 0.3222 5.33%
1995-05-25 0 0.375 0.375 0.380 0.345 0.385 3,434,000 1,266,530 0.3688 0.306 0.306 0.310 0.281 0.314 4,212,944 0.3006 7.14%
1995-05-24 0 0.350 0.340 0.350 0.340 0.355 1,042,000 360,760 0.3462 0.285 0.277 0.285 0.277 0.289 1,278,360 0.2822 1.45%
1995-05-23 0 0.345 0.340 0.345 0.340 0.350 750,000 259,850 0.3465 0.281 0.277 0.281 0.277 0.285 920,125 0.2824 2.99%
1995-05-22 0 0.335 0.335 0.340 0.330 0.340 888,000 296,040 0.3334 0.273 0.273 0.277 0.269 0.277 1,089,428 0.2717 -2.90%
1995-05-19 0 0.345 0.345 0.350 0.335 0.350 954,000 326,210 0.3419 0.281 0.281 0.285 0.273 0.285 1,170,399 0.2787 -1.43%
1995-05-18 0 0.350 0.340 0.350 0.330 0.350 1,546,000 523,470 0.3386 0.285 0.277 0.285 0.269 0.285 1,896,684 0.2760 6.06%
1995-05-17 0 0.330 0.320 0.330 0.320 0.330 880,000 287,900 0.3272 0.269 0.261 0.269 0.261 0.269 1,079,613 0.2667 3.13%
1995-05-16 0 0.320 0.315 0.340 0.315 0.330 264,000 85,230 0.3228 0.261 0.257 0.277 0.257 0.269 323,884 0.2631 1.59%
1995-05-15 0 0.315 0.315 0.325 0.300 0.320 380,000 118,600 0.3121 0.257 0.257 0.265 0.245 0.261 466,197 0.2544 -1.56%
1995-05-12 0 0.320 0.310 0.320 0.320 0.325 650,000 209,500 0.3223 0.261 0.253 0.261 0.261 0.265 797,441 0.2627 -4.48%
1995-05-11 0 0.335 0.330 0.335 0.320 0.335 1,256,000 407,770 0.3247 0.273 0.269 0.273 0.261 0.273 1,540,902 0.2646 4.69%
1995-05-10 0 0.320 0.315 0.320 0.315 0.320 404,000 127,810 0.3164 0.261 0.257 0.261 0.257 0.261 495,641 0.2579 1.59%
1995-05-09 0 0.315 0.310 0.320 0.315 0.315 250,000 78,750 0.3150 0.257 0.253 0.261 0.257 0.257 306,708 0.2568 0.00%
1995-05-08 0 0.315 0.310 0.320 0.310 0.315 110,000 34,550 0.3141 0.257 0.253 0.261 0.253 0.257 134,952 0.2560 1.61%
1995-05-05 0 0.310 0.310 0.320 0.310 0.310 150,000 47,000 0.3133 0.253 0.253 0.261 0.253 0.253 184,025 0.2554 -3.12%
1995-05-04 0 0.320 0.315 0.320 0.315 0.320 420,000 133,300 0.3174 0.261 0.257 0.261 0.257 0.261 515,270 0.2587 1.59%
1995-05-03 0 0.315 0.315 0.320 0.310 0.310 100,000 31,000 0.3100 0.257 0.257 0.261 0.253 0.253 122,683 0.2527 1.61%
1995-05-02 0 0.310 0.305 0.310 0.305 0.320 780,000 242,300 0.3106 0.253 0.249 0.253 0.249 0.261 956,930 0.2532 -3.12%
1995-05-01 0 0.320 0.310 0.320 0.320 0.320 80,000 25,600 0.3200 0.261 0.253 0.261 0.261 0.261 98,147 0.2608 3.23%
1995-04-28 0 0.310 0.310 0.320 0.305 0.310 220,000 67,800 0.3082 0.253 0.253 0.261 0.249 0.253 269,903 0.2512 0.00%
1995-04-27 0 0.310 0.310 0.320 0.310 0.320 190,000 59,600 0.3137 0.253 0.253 0.261 0.253 0.261 233,098 0.2557 1.64%
1995-04-26 0 0.305 0.305 0.320 0.305 0.310 182,000 56,010 0.3077 0.249 0.249 0.261 0.249 0.253 223,284 0.2508 -3.17%
1995-04-25 0 0.315 0.315 0.330 0.310 0.330 566,000 180,290 0.3185 0.257 0.257 0.269 0.253 0.269 694,387 0.2596 -1.56%
1995-04-24 0 0.320 0.320 0.325 0.310 0.325 574,000 183,790 0.3202 0.261 0.261 0.265 0.253 0.265 704,202 0.2610 -1.54%
1995-04-21 0 0.325 0.325 0.330 0.320 0.320 460,000 147,200 0.3200 0.265 0.265 0.269 0.261 0.261 564,343 0.2608 0.00%
1995-04-20 0 0.325 0.325 0.335 0.310 0.335 1,248,000 409,090 0.3278 0.265 0.265 0.273 0.253 0.273 1,531,088 0.2672 4.84%
1995-04-19 0 0.310 0.310 0.325 0.310 0.325 540,000 169,890 0.3146 0.253 0.253 0.265 0.253 0.265 662,490 0.2564 -4.62%
1995-04-18 0 0.325 0.320 0.340 0.325 0.355 1,780,000 597,780 0.3358 0.265 0.261 0.277 0.265 0.289 2,183,763 0.2737 -4.41%
1995-04-13 0 0.340 0.335 0.340 0.300 0.350 3,248,198 1,075,659 0.3312 0.277 0.273 0.277 0.245 0.285 3,984,996 0.2699 11.48%
1995-04-12 0 0.305 0.300 0.305 0.300 0.305 680,000 205,450 0.3021 0.249 0.245 0.249 0.245 0.249 834,246 0.2463 -3.17%
1995-04-11 0 0.315 0.305 0.315 0.270 0.325 4,430,000 1,327,580 0.2997 0.257 0.249 0.257 0.220 0.265 5,434,870 0.2443 14.55%
1995-04-10 0 0.275 0.270 0.285 0.275 0.275 50,000 13,750 0.2750 0.224 0.220 0.232 0.224 0.224 61,342 0.2242 0.00%
1995-04-07 0 0.275 0.275 0.285 0.275 0.280 60,000 16,600 0.2767 0.224 0.224 0.232 0.224 0.228 73,610 0.2255 -1.79%
1995-04-06 0 0.280 0.265 0.280 0.280 0.280 190,000 53,200 0.2800 0.228 0.216 0.228 0.228 0.228 233,098 0.2282 0.00%
1995-04-04 0 0.280 0.275 0.285 - - 0 0 - 0.228 0.224 0.232 - - 0 - 0.00%
1995-04-03 0 0.280 0.260 0.285 - - 0 0 - 0.228 0.212 0.232 - - 0 - 0.00%
1995-03-31 0 0.280 0.280 0.290 0.280 0.280 50,000 14,000 0.2800 0.228 0.228 0.236 0.228 0.228 61,342 0.2282 -1.75%
1995-03-30 0 0.285 0.285 0.290 0.285 0.290 382,250 110,430 0.2889 0.232 0.232 0.236 0.232 0.236 468,957 0.2355 -5.00%
1995-03-29 0 0.300 0.295 0.300 0.280 0.300 590,000 172,150 0.2918 0.245 0.240 0.245 0.228 0.245 723,831 0.2378 7.14%
1995-03-28 0 0.280 0.280 0.290 0.280 0.280 132,000 36,960 0.2800 0.228 0.228 0.236 0.228 0.228 161,942 0.2282 -3.45%
1995-03-27 0 0.290 0.285 0.290 0.260 0.290 170,000 47,700 0.2806 0.236 0.232 0.236 0.212 0.236 208,562 0.2287 7.41%
1995-03-24 0 0.270 0.270 0.285 0.270 0.285 130,000 35,850 0.2758 0.220 0.220 0.232 0.220 0.232 159,488 0.2248 0.00%
1995-03-23 0 0.270 0.270 - 0.270 0.275 160,000 43,450 0.2716 0.220 0.220 - 0.220 0.224 196,293 0.2214 -1.82%
1995-03-22 0 0.275 0.275 - 0.275 0.275 50,000 13,750 0.2750 0.224 0.224 - 0.224 0.224 61,342 0.2242 0.00%
1995-03-21 0 0.275 0.270 0.280 0.275 0.275 232,000 63,800 0.2750 0.224 0.220 0.228 0.224 0.224 284,625 0.2242 -3.51%
1995-03-20 0 0.285 0.280 0.285 - - 0 0 - 0.232 0.228 0.232 - - 0 - 0.00%
1995-03-17 0 0.285 0.280 0.295 0.285 0.300 220,000 63,300 0.2877 0.232 0.228 0.240 0.232 0.245 269,903 0.2345 -1.72%
1995-03-16 0 0.290 0.280 0.290 0.280 0.290 160,000 46,200 0.2888 0.236 0.228 0.236 0.228 0.236 196,293 0.2354 3.57%
1995-03-15 0 0.280 0.270 0.280 0.270 0.290 80,000 22,800 0.2850 0.228 0.220 0.228 0.220 0.236 98,147 0.2323 -3.45%
1995-03-14 0 0.290 0.260 0.300 0.290 0.290 54,000 15,240 0.2822 0.236 0.212 0.245 0.236 0.236 66,249 0.2300 3.57%
1995-03-13 0 0.280 - 0.295 0.280 0.280 100,000 28,000 0.2800 0.228 - 0.240 0.228 0.228 122,683 0.2282 0.00%
1995-03-10 0 0.280 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1995-03-09 0 0.280 0.275 0.290 0.280 0.280 288,000 80,640 0.2800 0.228 0.224 0.236 0.228 0.228 353,328 0.2282 3.70%
1995-03-08 0 0.270 0.260 0.300 0.270 0.280 220,000 59,700 0.2714 0.220 0.212 0.245 0.220 0.228 269,903 0.2212 -3.57%
1995-03-07 0 0.280 0.270 0.290 0.280 0.280 300,000 84,000 0.2800 0.228 0.220 0.236 0.228 0.228 368,050 0.2282 -3.45%
1995-03-06 0 0.290 0.280 0.290 0.280 0.300 130,000 37,800 0.2908 0.236 0.228 0.236 0.228 0.245 159,488 0.2370 0.00%
1995-03-03 0 0.290 0.290 0.300 - - 0 0 - 0.236 0.236 0.245 - - 0 - 0.00%
1995-03-02 0 0.290 0.280 0.290 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
1995-03-01 0 0.290 0.280 0.300 0.285 0.290 160,000 46,200 0.2888 0.236 0.228 0.245 0.232 0.236 196,293 0.2354 3.57%
1995-02-28 0 0.280 0.280 0.300 0.280 0.290 372,000 105,810 0.2844 0.228 0.228 0.245 0.228 0.236 456,382 0.2318 0.00%
1995-02-27 0 0.280 0.280 0.285 0.280 0.280 250,000 70,000 0.2800 0.228 0.228 0.232 0.228 0.228 306,708 0.2282 -1.75%
1995-02-24 0 0.285 0.285 0.295 0.280 0.280 25,000 6,970 0.2788 0.232 0.232 0.240 0.228 0.228 30,671 0.2273 1.79%
1995-02-23 0 0.280 0.280 0.300 0.280 0.280 92,000 25,760 0.2800 0.228 0.228 0.245 0.228 0.228 112,869 0.2282 -5.08%
1995-02-22 0 0.295 0.285 0.295 0.295 0.295 100,000 29,500 0.2950 0.240 0.232 0.240 0.240 0.240 122,683 0.2405 0.00%
1995-02-21 0 0.295 0.295 0.300 0.295 0.295 178,000 52,510 0.2950 0.240 0.240 0.245 0.240 0.240 218,376 0.2405 3.51%
1995-02-20 0 0.285 0.280 0.290 0.285 0.290 630,000 182,200 0.2892 0.232 0.228 0.236 0.232 0.236 772,905 0.2357 -1.72%
1995-02-17 0 0.290 0.290 0.310 0.290 0.300 144,000 42,420 0.2946 0.236 0.236 0.253 0.236 0.245 176,664 0.2401 -1.69%
1995-02-16 0 0.295 0.295 0.305 0.295 0.300 938,000 279,810 0.2983 0.240 0.240 0.249 0.240 0.245 1,150,769 0.2432 0.00%
1995-02-15 0 0.295 0.295 0.305 0.285 0.300 386,000 112,960 0.2926 0.240 0.240 0.249 0.232 0.245 473,558 0.2385 1.72%
1995-02-14 0 0.290 0.285 0.300 0.275 0.290 220,000 63,000 0.2864 0.236 0.232 0.245 0.224 0.236 269,903 0.2334 0.00%
1995-02-13 0 0.290 0.290 0.300 0.290 0.300 310,000 90,500 0.2919 0.236 0.236 0.245 0.236 0.245 380,318 0.2380 -3.33%
1995-02-10 0 0.300 0.290 0.300 0.290 0.300 668,000 198,280 0.2968 0.245 0.236 0.245 0.236 0.245 819,524 0.2419 -1.64%
1995-02-09 0 0.305 0.305 0.310 0.280 0.320 2,786,000 842,930 0.3026 0.249 0.249 0.253 0.228 0.261 3,417,957 0.2466 5.17%
1995-02-08 0 0.290 0.290 0.295 0.260 0.285 1,878,000 514,560 0.2740 0.236 0.236 0.240 0.212 0.232 2,303,992 0.2233 11.54%
1995-02-07 0 0.260 0.246 0.260 0.260 0.280 720,000 192,050 0.2667 0.212 0.201 0.212 0.212 0.228 883,320 0.2174 -3.70%
1995-02-06 0 0.270 0.265 - 0.260 0.270 620,000 162,450 0.2620 0.220 0.216 - 0.212 0.220 760,636 0.2136 8.00%
1995-02-03 0 0.250 0.250 0.280 0.250 0.250 15,000 3,730 0.2487 0.204 0.204 0.228 0.204 0.204 18,402 0.2027 0.00%
1995-01-30 0 0.250 0.250 0.260 - - 0 0 - 0.204 0.204 0.212 - - 0 - 0.00%
1995-01-27 0 0.250 0.250 0.270 0.245 0.250 400,000 99,500 0.2488 0.204 0.204 0.220 0.200 0.204 490,733 0.2028 1.21%
1995-01-26 0 0.247 0.246 0.260 0.247 0.260 90,000 22,950 0.2550 0.201 0.201 0.212 0.201 0.212 110,415 0.2079 -1.20%
1995-01-25 0 0.250 0.250 0.265 0.250 0.260 470,000 120,330 0.2560 0.204 0.204 0.216 0.204 0.212 576,611 0.2087 -1.96%
1995-01-24 0 0.255 0.255 0.265 0.250 0.250 334,000 83,500 0.2500 0.208 0.208 0.216 0.204 0.204 409,762 0.2038 -5.56%
1995-01-23 0 0.270 - 0.270 0.270 0.270 20,000 5,400 0.2700 0.220 - 0.220 0.220 0.220 24,537 0.2201 0.00%
1995-01-20 0 0.270 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-01-19 0 0.270 0.260 0.280 0.260 0.270 40,000 10,720 0.2680 0.220 0.212 0.228 0.212 0.220 49,073 0.2184 0.00%
1995-01-18 0 0.270 0.260 0.280 0.270 0.270 230,000 62,100 0.2700 0.220 0.212 0.228 0.220 0.220 282,172 0.2201 0.00%
1995-01-17 0 0.270 0.270 0.280 0.270 0.270 200,000 54,000 0.2700 0.220 0.220 0.228 0.220 0.220 245,367 0.2201 0.00%
1995-01-16 0 0.270 0.265 0.275 0.260 0.275 468,000 128,200 0.2739 0.220 0.216 0.224 0.212 0.224 574,158 0.2233 0.00%
1995-01-13 0 0.270 0.270 - 0.250 0.270 708,000 182,590 0.2579 0.220 0.220 - 0.204 0.220 868,598 0.2102 0.00%
1995-01-12 0 0.270 0.270 0.275 0.265 0.270 198,000 53,360 0.2695 0.220 0.220 0.224 0.216 0.220 242,913 0.2197 0.00%
1995-01-11 0 0.270 0.270 0.280 0.270 0.280 120,000 32,700 0.2725 0.220 0.220 0.228 0.220 0.228 147,220 0.2221 -3.57%
1995-01-10 0 0.280 - 0.280 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1995-01-09 0 0.280 - 0.290 - - 0 0 - 0.228 - 0.236 - - 0 - 0.00%
1995-01-06 0 0.280 0.280 0.285 0.280 0.285 248,000 70,440 0.2840 0.228 0.228 0.232 0.228 0.232 304,255 0.2315 -3.45%
1995-01-05 0 0.290 0.285 0.300 0.290 0.290 150,000 43,500 0.2900 0.236 0.232 0.245 0.236 0.236 184,025 0.2364 0.00%
1995-01-04 0 0.290 0.270 0.290 0.290 0.290 50,000 14,500 0.2900 0.236 0.220 0.236 0.236 0.236 61,342 0.2364 1.75%
1995-01-03 0 0.285 0.280 0.300 0.285 0.285 300,000 85,500 0.2850 0.232 0.228 0.245 0.232 0.232 368,050 0.2323 -5.00%
1994-12-30 0 0.300 0.300 0.320 0.300 0.300 98,000 29,400 0.3000 0.245 0.245 0.261 0.245 0.245 120,230 0.2445 0.00%
1994-12-29 0 0.300 0.295 0.300 0.300 0.300 256,000 76,800 0.3000 0.245 0.240 0.245 0.245 0.245 314,069 0.2445 0.00%
1994-12-28 0 0.300 0.295 0.320 - - 0 0 - 0.245 0.240 0.261 - - 0 - 0.00%
1994-12-23 0 0.300 0.300 0.310 0.295 0.310 560,000 168,260 0.3005 0.245 0.245 0.253 0.240 0.253 687,026 0.2449 0.00%
1994-12-22 0 0.300 0.300 0.325 0.300 0.310 210,000 64,000 0.3048 0.245 0.245 0.265 0.245 0.253 257,635 0.2484 -9.09%
1994-12-21 0 0.330 0.290 0.330 0.290 0.330 490,000 145,300 0.2965 0.269 0.236 0.269 0.236 0.269 601,148 0.2417 10.00%
1994-12-20 0 0.300 0.300 0.360 0.300 0.300 80,000 24,000 0.3000 0.245 0.245 0.293 0.245 0.245 98,147 0.2445 0.00%
1994-12-19 0 0.300 0.300 0.310 0.300 0.330 408,000 126,400 0.3098 0.245 0.245 0.253 0.245 0.269 500,548 0.2525 -3.23%
1994-12-16 0 0.310 0.310 0.330 0.300 0.310 184,000 56,360 0.3063 0.253 0.253 0.269 0.245 0.253 225,737 0.2497 1.64%
1994-12-15 0 0.305 0.305 0.325 0.300 0.300 70,000 21,000 0.3000 0.249 0.249 0.265 0.245 0.245 85,878 0.2445 5.17%
1994-12-14 0 0.290 0.290 0.300 0.285 0.290 152,625 43,743 0.2866 0.236 0.236 0.245 0.232 0.236 187,245 0.2336 1.75%
1994-12-13 0 0.285 0.285 0.300 0.285 0.285 364,000 103,740 0.2850 0.232 0.232 0.245 0.232 0.232 446,567 0.2323 0.00%
1994-12-12 0 0.285 0.285 0.295 0.285 0.290 226,000 64,510 0.2854 0.232 0.232 0.240 0.232 0.236 277,264 0.2327 1.79%
1994-12-09 0 0.280 0.275 0.295 0.280 0.295 310,000 88,500 0.2855 0.228 0.224 0.240 0.228 0.240 380,318 0.2327 -3.45%
1994-12-08 0 0.290 0.285 0.290 0.290 0.300 492,000 144,150 0.2930 0.236 0.232 0.236 0.236 0.245 603,602 0.2388 -1.69%
1994-12-07 0 0.295 0.295 0.310 0.295 0.310 530,000 160,920 0.3036 0.240 0.240 0.253 0.240 0.253 650,221 0.2475 -4.84%
1994-12-06 0 0.310 0.305 0.320 0.300 0.310 780,000 240,400 0.3082 0.253 0.249 0.261 0.245 0.253 956,930 0.2512 -1.59%
1994-12-05 0 0.315 0.300 - - - 0 0 - 0.257 0.245 - - - 0 - 0.00%
1994-12-02 0 0.315 0.300 0.325 0.315 0.315 150,000 47,250 0.3150 0.257 0.245 0.265 0.257 0.257 184,025 0.2568 -7.35%
1994-12-01 0 0.340 0.330 0.340 0.340 0.340 36,000 12,240 0.3400 0.277 0.269 0.277 0.277 0.277 44,166 0.2771 3.03%
1994-11-30 0 0.330 0.325 0.335 0.325 0.330 220,000 72,400 0.3291 0.269 0.265 0.273 0.265 0.269 269,903 0.2682 -2.94%
1994-11-29 0 0.340 0.340 0.350 0.335 0.340 418,000 141,280 0.3380 0.277 0.277 0.285 0.273 0.277 512,816 0.2755 1.49%
1994-11-28 0 0.335 0.335 0.360 0.335 0.360 260,000 89,900 0.3458 0.273 0.273 0.293 0.273 0.293 318,977 0.2818 -6.94%
1994-11-25 0 0.360 - 0.360 0.350 0.360 60,000 21,300 0.3550 0.293 - 0.293 0.285 0.293 73,610 0.2894 0.00%
1994-11-24 0 0.360 - 0.360 0.355 0.370 490,000 178,250 0.3638 0.293 - 0.293 0.289 0.302 601,148 0.2965 1.41%
1994-11-23 0 0.355 0.345 0.355 0.325 0.360 570,000 192,850 0.3383 0.289 0.281 0.289 0.265 0.293 699,295 0.2758 -5.33%
1994-11-22 0 0.375 0.370 0.375 0.370 0.380 364,000 136,780 0.3758 0.306 0.302 0.306 0.302 0.310 446,567 0.3063 -5.06%
1994-11-21 0 0.395 0.390 0.400 0.395 0.400 410,000 163,000 0.3976 0.322 0.318 0.326 0.322 0.326 503,002 0.3241 -3.66%
1994-11-18 0 0.410 0.405 0.420 0.405 0.415 480,000 197,100 0.4106 0.334 0.330 0.342 0.330 0.338 588,880 0.3347 0.00%
1994-11-17 0 0.410 0.405 0.410 0.410 0.410 180,000 73,800 0.4100 0.334 0.330 0.334 0.334 0.334 220,830 0.3342 0.00%
1994-11-16 0 0.410 0.410 0.415 0.410 0.410 574,000 235,340 0.4100 0.334 0.334 0.338 0.334 0.334 704,202 0.3342 0.00%
1994-11-15 0 0.410 0.405 0.415 0.400 0.410 1,120,000 457,500 0.4085 0.334 0.330 0.338 0.326 0.334 1,374,053 0.3330 2.50%
1994-11-14 0 0.400 0.390 0.410 0.390 0.400 214,000 84,700 0.3958 0.326 0.318 0.334 0.318 0.326 262,542 0.3226 0.00%
1994-11-11 0 0.400 0.395 0.405 0.390 0.410 380,000 152,250 0.4007 0.326 0.322 0.330 0.318 0.334 466,197 0.3266 -2.44%
1994-11-10 0 0.410 0.405 0.420 0.410 0.410 670,000 274,700 0.4100 0.334 0.330 0.342 0.334 0.334 821,978 0.3342 0.00%
1994-11-09 0 0.410 0.405 0.410 0.410 0.410 610,000 250,100 0.4100 0.334 0.330 0.334 0.334 0.334 748,368 0.3342 0.00%
1994-11-08 0 0.410 0.410 0.420 0.400 0.420 756,000 309,430 0.4093 0.334 0.334 0.342 0.326 0.342 927,486 0.3336 2.50%
1994-11-07 0 0.400 0.400 0.410 0.380 0.410 220,000 88,100 0.4005 0.326 0.326 0.334 0.310 0.334 269,903 0.3264 -5.88%
1994-11-04 0 0.425 0.420 0.425 0.425 0.435 604,000 257,620 0.4265 0.346 0.342 0.346 0.346 0.355 741,007 0.3477 -2.30%
1994-11-03 0 0.435 0.430 0.440 0.420 0.435 414,000 176,220 0.4257 0.355 0.350 0.359 0.342 0.355 507,909 0.3470 3.57%
1994-11-02 0 0.420 0.415 0.425 0.400 0.430 554,000 231,840 0.4185 0.342 0.338 0.346 0.326 0.350 679,665 0.3411 -6.67%
1994-11-01 0 0.450 0.440 0.450 0.435 0.470 1,860,000 841,120 0.4522 0.367 0.359 0.367 0.355 0.383 2,281,909 0.3686 -3.23%
1994-10-31 0 0.465 0.465 0.470 0.420 0.470 4,316,000 1,984,120 0.4597 0.379 0.379 0.383 0.342 0.383 5,295,011 0.3747 10.71%
1994-10-28 0 0.420 0.420 0.430 0.390 0.440 2,882,000 1,178,900 0.4091 0.342 0.342 0.350 0.318 0.359 3,535,733 0.3334 9.09%
1994-10-27 0 0.385 0.385 0.390 0.370 0.390 1,068,000 407,360 0.3814 0.314 0.314 0.318 0.302 0.318 1,310,258 0.3109 5.48%
1994-10-26 0 0.365 0.365 0.375 0.365 0.365 200,000 73,000 0.3650 0.298 0.298 0.306 0.298 0.298 245,367 0.2975 -1.35%
1994-10-25 0 0.370 0.370 0.380 0.365 0.380 928,000 348,110 0.3751 0.302 0.302 0.310 0.298 0.310 1,138,501 0.3058 0.00%
1994-10-24 0 0.370 0.370 0.385 0.350 0.380 540,000 196,100 0.3631 0.302 0.302 0.314 0.285 0.310 662,490 0.2960 2.78%
1994-10-21 0 0.360 0.350 0.370 0.340 0.360 388,000 136,920 0.3529 0.293 0.285 0.302 0.277 0.293 476,011 0.2876 2.86%
1994-10-20 0 0.350 0.350 0.355 0.330 0.365 2,116,000 731,660 0.3458 0.285 0.285 0.289 0.269 0.298 2,595,979 0.2818 7.69%
1994-10-19 0 0.325 0.310 0.325 0.315 0.330 1,431,100 462,009 0.3228 0.265 0.253 0.265 0.257 0.269 1,755,721 0.2631 -7.14%
1994-10-18 0 0.350 0.345 0.350 0.340 0.360 834,000 290,950 0.3489 0.285 0.281 0.285 0.277 0.293 1,023,179 0.2844 -2.78%
1994-10-17 0 0.360 0.350 0.380 0.360 0.400 930,000 348,650 0.3749 0.293 0.285 0.310 0.293 0.326 1,140,955 0.3056 -7.69%
1994-10-14 0 0.390 0.390 0.400 0.380 0.390 40,000 15,540 0.3885 0.318 0.318 0.326 0.310 0.318 49,073 0.3167 -2.50%
1994-10-12 0 0.400 0.390 0.400 0.390 0.405 310,000 124,200 0.4006 0.326 0.318 0.326 0.318 0.330 380,318 0.3266 0.00%
1994-10-11 0 0.400 0.390 0.400 0.390 0.400 488,000 193,420 0.3964 0.326 0.318 0.326 0.318 0.326 598,694 0.3231 -2.44%
1994-10-10 0 0.410 0.400 0.410 0.400 0.420 220,000 89,600 0.4073 0.334 0.326 0.334 0.326 0.342 269,903 0.3320 0.00%
1994-10-07 0 0.410 0.410 0.415 0.385 0.410 580,000 227,850 0.3928 0.334 0.334 0.338 0.314 0.334 711,563 0.3202 2.50%
1994-10-06 0 0.400 0.400 0.420 0.400 0.425 440,000 185,000 0.4205 0.326 0.326 0.342 0.326 0.346 539,807 0.3427 -3.61%
1994-10-05 0 0.415 0.415 - 0.410 0.420 240,000 99,600 0.4150 0.338 0.338 - 0.334 0.342 294,440 0.3383 1.22%
1994-10-04 0 0.410 0.410 0.425 0.400 0.420 770,000 317,050 0.4118 0.334 0.334 0.346 0.326 0.342 944,661 0.3356 2.50%
1994-10-03 0 0.400 0.390 0.405 0.390 0.440 1,010,000 405,850 0.4018 0.326 0.318 0.330 0.318 0.359 1,239,101 0.3275 -9.09%
1994-09-30 0 0.440 - 0.440 0.440 0.466 1,376,000 621,330 0.4515 0.359 - 0.359 0.359 0.380 1,688,122 0.3681 -8.33%
1994-09-29 0 0.480 - 0.487 0.480 0.485 140,000 67,400 0.4814 0.391 - 0.397 0.391 0.395 171,757 0.3924 -1.03%
1994-09-28 0 0.485 0.484 0.490 0.484 0.485 234,000 113,466 0.4849 0.395 0.395 0.399 0.395 0.395 287,079 0.3952 -0.61%
1994-09-27 0 0.488 0.488 0.495 0.488 0.495 276,000 135,590 0.4913 0.398 0.398 0.403 0.398 0.403 338,606 0.4004 -2.20%
1994-09-26 0 0.499 0.493 0.499 0.488 0.520 506,000 250,486 0.4950 0.407 0.402 0.407 0.398 0.424 620,777 0.4035 -2.16%
1994-09-23 0 0.510 0.500 0.515 0.488 0.535 2,208,000 1,134,190 0.5137 0.416 0.408 0.420 0.398 0.436 2,708,847 0.4187 5.37%
1994-09-22 0 0.484 0.484 - 0.476 0.484 280,000 134,520 0.4804 0.395 0.395 - 0.388 0.395 343,513 0.3916 0.21%
1994-09-20 0 0.483 0.480 0.483 0.483 0.488 170,000 82,360 0.4845 0.394 0.391 0.394 0.394 0.398 208,562 0.3949 -0.21%
1994-09-19 0 0.484 0.484 - 0.480 0.484 140,000 67,320 0.4809 0.395 0.395 - 0.391 0.395 171,757 0.3919 1.04%
1994-09-16 0 0.479 0.478 0.490 0.479 0.484 808,000 389,996 0.4827 0.390 0.390 0.399 0.390 0.395 991,281 0.3934 -1.44%
1994-09-15 0 0.486 - 0.486 - - 0 0 - 0.396 - 0.396 - - 0 - -0.41%
1994-09-14 0 0.488 0.482 0.488 0.484 0.488 320,000 155,348 0.4855 0.398 0.393 0.398 0.395 0.398 392,587 0.3957 0.41%
1994-09-13 0 0.486 0.480 - 0.480 0.486 520,000 249,780 0.4803 0.396 0.391 - 0.391 0.396 637,953 0.3915 0.62%
1994-09-12 0 0.483 0.480 0.483 0.476 0.483 404,000 194,060 0.4803 0.394 0.391 0.394 0.388 0.394 495,641 0.3915 -0.21%
1994-09-09 0 0.484 0.480 - 0.470 0.484 414,000 198,470 0.4794 0.395 0.391 - 0.383 0.395 507,909 0.3908 2.98%
1994-09-08 0 0.470 0.470 0.475 0.470 0.484 800,000 380,990 0.4762 0.383 0.383 0.387 0.383 0.395 981,466 0.3882 -1.05%
1994-09-07 0 0.475 0.475 0.478 0.475 0.480 302,000 144,400 0.4781 0.387 0.387 0.390 0.387 0.391 370,504 0.3897 -1.04%
1994-09-06 0 0.480 0.480 0.485 0.480 0.480 233,365 111,961 0.4798 0.391 0.391 0.395 0.391 0.391 286,300 0.3911 -0.41%
1994-09-05 0 0.482 0.482 0.484 0.480 0.486 210,000 101,160 0.4817 0.393 0.393 0.395 0.391 0.396 257,635 0.3926 0.21%
1994-09-02 0 0.481 0.481 0.483 0.480 0.484 274,000 132,014 0.4818 0.392 0.392 0.394 0.391 0.395 336,152 0.3927 -0.41%
1994-09-01 0 0.483 0.477 0.483 0.476 0.483 418,000 200,198 0.4789 0.394 0.389 0.394 0.388 0.394 512,816 0.3904 0.63%
1994-08-31 0 0.480 0.480 - 0.472 0.475 210,000 99,690 0.4747 0.391 0.391 - 0.385 0.387 257,635 0.3869 1.91%
1994-08-30 0 0.471 0.471 - 0.471 0.475 130,000 61,630 0.4741 0.384 0.384 - 0.384 0.387 159,488 0.3864 -1.46%
1994-08-26 0 0.478 0.478 - 0.475 0.480 290,000 138,440 0.4774 0.390 0.390 - 0.387 0.391 355,782 0.3891 -1.24%
1994-08-25 0 0.484 0.474 0.486 0.474 0.490 650,000 311,090 0.4786 0.395 0.386 0.396 0.386 0.399 797,441 0.3901 0.83%
1994-08-24 0 0.480 0.476 0.486 0.480 0.487 400,000 193,540 0.4839 0.391 0.388 0.396 0.391 0.397 490,733 0.3944 -2.04%
1994-08-23 0 0.490 0.490 - 0.490 0.490 420,000 205,800 0.4900 0.399 0.399 - 0.399 0.399 515,270 0.3994 0.00%
1994-08-22 0 0.490 0.490 0.500 0.490 0.492 320,000 156,870 0.4902 0.399 0.399 0.408 0.399 0.401 392,587 0.3996 -2.00%
1994-08-19 0 0.500 0.490 0.530 0.490 0.500 780,000 384,050 0.4924 0.408 0.399 0.432 0.399 0.408 956,930 0.4013 0.00%
1994-08-18 0 0.500 0.495 0.500 0.500 0.515 180,000 91,000 0.5056 0.408 0.403 0.408 0.408 0.420 220,830 0.4121 -1.96%
1994-08-17 0 0.510 0.505 0.515 0.505 0.510 216,000 109,710 0.5079 0.416 0.412 0.420 0.412 0.416 264,996 0.4140 2.00%
1994-08-16 0 0.500 0.497 0.510 0.500 0.510 508,000 256,000 0.5039 0.408 0.405 0.416 0.408 0.416 623,231 0.4108 -1.96%
1994-08-15 0 0.510 0.510 0.535 0.510 0.520 80,000 41,100 0.5138 0.416 0.416 0.436 0.416 0.424 98,147 0.4188 -1.92%
1994-08-12 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.424 0.416 0.432 0.424 0.424 122,683 0.4239 -1.89%
1994-08-11 0 0.530 0.525 0.530 0.530 0.530 320,000 169,600 0.5300 0.432 0.428 0.432 0.432 0.432 392,587 0.4320 1.92%
1994-08-10 0 0.520 0.515 0.530 0.520 0.530 456,000 237,210 0.5202 0.424 0.420 0.432 0.424 0.432 559,436 0.4240 -1.89%
1994-08-09 0 0.530 0.525 0.530 0.525 0.530 1,676,000 887,780 0.5297 0.432 0.428 0.432 0.428 0.432 2,056,172 0.4318 -0.93%
1994-08-08 0 0.535 0.535 0.545 0.530 0.550 240,000 129,650 0.5402 0.436 0.436 0.444 0.432 0.448 294,440 0.4403 0.94%
1994-08-05 0 0.530 0.515 0.550 0.515 0.530 148,000 77,190 0.5216 0.432 0.420 0.448 0.420 0.432 181,571 0.4251 3.92%
1994-08-04 0 0.510 0.510 0.530 0.510 0.510 50,000 25,500 0.5100 0.416 0.416 0.432 0.416 0.416 61,342 0.4157 2.00%
1994-08-03 0 0.500 0.500 0.510 0.500 0.520 520,500 267,135 0.5132 0.408 0.408 0.416 0.408 0.424 638,567 0.4183 -5.66%
1994-08-02 0 0.530 0.530 0.545 0.520 0.540 394,000 209,760 0.5324 0.432 0.432 0.444 0.424 0.440 483,372 0.4340 -0.93%
1994-08-01 0 0.535 - 0.540 - - 0 0 - 0.436 - 0.440 - - 0 - 0.00%
1994-07-29 0 0.535 0.510 0.535 0.520 0.535 136,000 71,410 0.5251 0.436 0.416 0.436 0.424 0.436 166,849 0.4280 2.88%
1994-07-28 0 0.520 0.520 0.530 0.505 0.520 1,692,000 863,190 0.5102 0.424 0.424 0.432 0.412 0.424 2,075,801 0.4158 0.00%
1994-07-27 0 0.520 0.520 0.535 0.505 0.520 406,000 209,480 0.5160 0.424 0.424 0.436 0.412 0.424 498,094 0.4206 5.05%
1994-07-26 0 0.495 0.495 - 0.491 0.493 50,000 24,590 0.4918 0.403 0.403 - 0.400 0.402 61,342 0.4009 0.00%
1994-07-25 0 0.495 0.495 0.505 0.495 0.520 156,000 78,110 0.5007 0.403 0.403 0.412 0.403 0.424 191,386 0.4081 -5.71%
1994-07-22 0 0.525 - 0.540 - - 0 0 - 0.428 - 0.440 - - 0 - 0.00%
1994-07-21 0 0.525 0.505 0.535 - - 0 0 - 0.428 0.412 0.436 - - 0 - 0.00%
1994-07-20 0 0.525 0.525 0.540 0.525 0.540 162,000 86,000 0.5309 0.428 0.428 0.440 0.428 0.440 198,747 0.4327 -0.94%
1994-07-19 0 0.530 0.520 0.540 0.530 0.540 118,000 63,040 0.5342 0.432 0.424 0.440 0.432 0.440 144,766 0.4355 -3.64%
1994-07-18 0 0.550 0.520 0.550 0.520 0.560 130,000 70,600 0.5431 0.448 0.424 0.448 0.424 0.456 159,488 0.4427 1.85%
1994-07-15 0 0.540 0.515 0.540 0.510 0.540 292,000 153,520 0.5258 0.440 0.420 0.440 0.416 0.440 358,235 0.4285 8.00%
1994-07-14 0 0.500 0.495 0.500 0.494 0.500 264,000 131,384 0.4977 0.408 0.403 0.408 0.403 0.408 323,884 0.4057 1.21%
1994-07-13 0 0.494 0.485 - 0.485 0.494 314,000 153,640 0.4893 0.403 0.395 - 0.395 0.403 385,226 0.3988 4.00%
1994-07-12 0 0.475 0.475 - 0.470 0.485 409,000 194,050 0.4744 0.387 0.387 - 0.383 0.395 501,775 0.3867 -1.04%
1994-07-11 0 0.480 0.480 0.490 0.480 0.490 358,000 172,440 0.4817 0.391 0.391 0.399 0.391 0.399 439,206 0.3926 -2.04%
1994-07-08 0 0.490 0.485 0.494 0.480 0.490 320,000 155,160 0.4849 0.399 0.395 0.403 0.391 0.399 392,587 0.3952 -2.00%
1994-07-07 0 0.500 - 0.530 0.500 0.500 30,000 15,000 0.5000 0.408 - 0.432 0.408 0.408 36,805 0.4076 0.00%
1994-07-06 0 0.500 0.500 0.530 0.500 0.520 82,000 41,800 0.5098 0.408 0.408 0.432 0.408 0.424 100,600 0.4155 -5.66%
1994-07-05 0 0.530 - 0.540 - - 0 0 - 0.432 - 0.440 - - 0 - 0.00%
1994-07-04 0 0.530 0.520 0.540 0.530 0.530 110,000 58,300 0.5300 0.432 0.424 0.440 0.432 0.432 134,952 0.4320 -3.64%
1994-07-01 0 0.550 - 0.550 - - 0 0 - 0.448 - 0.448 - - 0 - 0.00%
1994-06-30 0 0.550 0.540 0.570 0.530 0.550 154,000 83,260 0.5406 0.448 0.440 0.465 0.432 0.448 188,932 0.4407 3.77%
1994-06-29 0 0.530 0.520 0.550 0.510 0.550 80,000 42,140 0.5268 0.432 0.424 0.448 0.416 0.448 98,147 0.4294 -3.64%
1994-06-28 0 0.550 0.540 0.560 0.540 0.550 420,000 227,200 0.5410 0.448 0.440 0.456 0.440 0.448 515,270 0.4409 3.77%
1994-06-27 0 0.530 0.520 0.570 0.520 0.570 280,000 157,900 0.5639 0.432 0.424 0.465 0.424 0.465 343,513 0.4597 -5.36%
1994-06-24 0 0.560 0.540 0.570 0.560 0.570 380,000 214,600 0.5647 0.456 0.440 0.465 0.456 0.465 466,197 0.4603 -1.75%
1994-06-23 0 0.570 0.560 0.590 0.570 0.590 250,000 145,100 0.5804 0.465 0.456 0.481 0.465 0.481 306,708 0.4731 -3.39%
1994-06-22 0 0.590 0.570 0.590 0.590 0.610 568,000 340,480 0.5994 0.481 0.465 0.481 0.481 0.497 696,841 0.4886 -3.28%
1994-06-21 0 0.610 0.610 0.630 0.590 0.620 270,000 165,100 0.6115 0.497 0.497 0.514 0.481 0.505 331,245 0.4984 -1.61%
1994-06-20 0 0.620 0.610 - 0.600 0.620 1,540,000 951,600 0.6179 0.505 0.497 - 0.489 0.505 1,889,323 0.5037 3.33%
1994-06-17 0 0.600 0.600 0.640 0.560 0.600 436,000 256,400 0.5881 0.489 0.489 0.522 0.456 0.489 534,899 0.4793 5.26%
1994-06-16 0 0.570 0.570 0.590 0.570 0.580 102,257 58,971 0.5767 0.465 0.465 0.481 0.465 0.473 125,452 0.4701 -5.00%
1994-06-15 0 0.600 0.590 0.600 0.600 0.610 333,500 200,175 0.6002 0.489 0.481 0.489 0.489 0.497 409,149 0.4892 0.00%
1994-06-10 0 0.600 0.600 0.620 0.600 0.600 164,000 98,400 0.6000 0.489 0.489 0.505 0.489 0.489 201,201 0.4891 -3.23%
1994-06-09 0 0.620 0.620 0.640 0.620 0.630 350,000 218,920 0.6255 0.505 0.505 0.522 0.505 0.514 429,392 0.5098 -3.12%
1994-06-08 0 0.640 0.630 0.650 0.640 0.660 434,000 281,700 0.6491 0.522 0.514 0.530 0.522 0.538 532,446 0.5291 0.00%
1994-06-07 0 0.640 0.640 0.650 0.620 0.650 690,000 442,400 0.6412 0.522 0.522 0.530 0.505 0.530 846,515 0.5226 3.23%
1994-06-06 0 0.620 0.620 0.640 0.620 0.650 204,000 128,180 0.6283 0.505 0.505 0.522 0.505 0.530 250,274 0.5122 0.00%
1994-06-03 0 0.620 0.610 0.640 0.610 0.620 46,000 28,420 0.6178 0.505 0.497 0.522 0.497 0.505 56,434 0.5036 3.33%
1994-06-02 0 0.600 0.580 0.610 0.600 0.600 144,000 86,400 0.6000 0.489 0.473 0.497 0.489 0.489 176,664 0.4891 -3.23%
1994-06-01 0 0.620 0.610 0.630 0.610 0.640 186,000 116,460 0.6261 0.505 0.497 0.514 0.497 0.522 228,191 0.5104 -6.06%
1994-05-31 0 0.660 0.630 0.670 0.610 0.660 536,000 337,620 0.6299 0.538 0.514 0.546 0.497 0.538 657,582 0.5134 1.54%
1994-05-30 0 0.650 0.650 0.670 0.640 0.680 730,000 476,640 0.6529 0.530 0.530 0.546 0.522 0.554 895,588 0.5322 -4.41%
1994-05-27 0 0.680 0.670 0.690 0.670 0.680 428,000 288,540 0.6742 0.554 0.546 0.562 0.546 0.554 525,085 0.5495 -2.86%
1994-05-26 0 0.700 0.690 0.700 0.670 0.750 2,926,000 2,079,540 0.7107 0.571 0.562 0.571 0.546 0.611 3,589,713 0.5793 0.00%
1994-05-25 0 0.700 0.690 0.700 0.690 0.740 1,360,000 958,900 0.7051 0.571 0.562 0.571 0.562 0.603 1,668,493 0.5747 2.94%
1994-05-24 0 0.680 0.680 0.700 0.680 0.740 2,520,000 1,780,640 0.7066 0.554 0.554 0.571 0.554 0.603 3,091,619 0.5760 -6.85%
1994-05-23 0 0.730 0.720 0.740 0.650 0.770 9,006,000 6,536,960 0.7258 0.595 0.587 0.603 0.530 0.628 11,048,858 0.5916 19.67%
1994-05-20 0 0.610 0.580 0.620 0.550 0.620 1,046,000 612,620 0.5857 0.497 0.473 0.505 0.448 0.505 1,283,267 0.4774 10.91%
1994-05-19 0 0.550 0.520 0.550 0.550 0.560 352,000 195,200 0.5545 0.448 0.424 0.448 0.448 0.456 431,845 0.4520 -3.51%
1994-05-18 0 0.570 0.570 0.590 0.560 0.580 800,200 454,400 0.5679 0.465 0.465 0.481 0.456 0.473 981,712 0.4629 3.64%
1994-05-17 0 0.550 0.540 0.550 0.540 0.550 190,000 104,300 0.5489 0.448 0.440 0.448 0.440 0.448 233,098 0.4475 -1.79%
1994-05-16 0 0.560 0.550 0.580 0.540 0.570 502,000 279,900 0.5576 0.456 0.448 0.473 0.440 0.465 615,870 0.4545 3.70%
1994-05-13 0 0.540 0.530 0.540 0.510 0.540 380,000 200,600 0.5279 0.440 0.432 0.440 0.416 0.440 466,197 0.4303 5.88%
1994-05-12 0 0.510 0.500 0.520 0.510 0.520 190,000 97,400 0.5126 0.416 0.408 0.424 0.416 0.424 233,098 0.4178 0.00%
1994-05-11 0 0.510 0.500 0.510 0.500 0.510 320,000 160,200 0.5006 0.416 0.408 0.416 0.408 0.416 392,587 0.4081 3.03%
1994-05-10 0 0.495 0.490 0.495 0.490 0.495 124,000 61,060 0.4924 0.403 0.399 0.403 0.399 0.403 152,127 0.4014 1.02%
1994-05-09 0 0.490 0.480 0.500 0.480 0.500 206,000 99,960 0.4852 0.399 0.391 0.408 0.391 0.408 252,728 0.3955 -2.00%
1994-05-06 0 0.500 0.500 0.520 0.480 0.500 562,000 278,090 0.4948 0.408 0.408 0.424 0.391 0.408 689,480 0.4033 3.09%
1994-05-05 0 0.485 0.485 0.490 0.480 0.500 110,000 53,650 0.4877 0.395 0.395 0.399 0.391 0.408 134,952 0.3975 -1.02%
1994-05-04 0 0.490 0.490 0.510 0.490 0.500 568,000 282,700 0.4977 0.399 0.399 0.416 0.399 0.408 696,841 0.4057 -3.92%
1994-05-03 0 0.510 0.510 0.520 0.500 0.550 838,000 425,380 0.5076 0.416 0.416 0.424 0.408 0.448 1,028,086 0.4138 -7.27%
1994-05-02 0 0.550 0.550 0.560 0.550 0.550 340,000 187,000 0.5500 0.448 0.448 0.456 0.448 0.448 417,123 0.4483 0.00%
1994-04-29 0 0.550 0.550 0.570 0.550 0.570 326,750 183,275 0.5609 0.448 0.448 0.465 0.448 0.465 400,868 0.4572 -3.51%
1994-04-28 0 0.570 0.560 0.580 0.550 0.580 224,000 126,120 0.5630 0.465 0.456 0.473 0.448 0.473 274,811 0.4589 1.79%
1994-04-27 0 0.560 0.550 0.580 0.560 0.590 398,000 229,240 0.5760 0.456 0.448 0.473 0.456 0.481 488,280 0.4695 -1.75%
1994-04-26 0 0.570 0.570 0.600 0.570 0.570 162,000 92,340 0.5700 0.465 0.465 0.489 0.465 0.465 198,747 0.4646 0.00%
1994-04-25 0 0.570 0.570 0.600 0.570 0.570 230,000 131,100 0.5700 0.465 0.465 0.489 0.465 0.465 282,172 0.4646 -1.72%
1994-04-22 0 0.580 0.570 0.590 0.570 0.600 670,000 392,080 0.5852 0.473 0.465 0.481 0.465 0.489 821,978 0.4770 1.75%
1994-04-21 0 0.570 0.570 0.580 0.570 0.580 401,075 230,738 0.5753 0.465 0.465 0.473 0.465 0.473 492,052 0.4689 -3.39%
1994-04-20 0 0.590 0.580 0.610 0.590 0.620 604,000 361,580 0.5986 0.481 0.473 0.497 0.481 0.505 741,007 0.4880 -6.35%
1994-04-19 0 0.630 0.600 0.630 0.590 0.630 356,000 214,780 0.6033 0.514 0.489 0.514 0.481 0.514 436,753 0.4918 1.61%
1994-04-18 0 0.620 0.610 0.630 0.610 0.630 1,752,000 1,092,440 0.6235 0.505 0.497 0.514 0.497 0.514 2,149,411 0.5083 1.64%
1994-04-15 0 0.610 0.610 0.620 0.610 0.640 1,266,000 788,560 0.6229 0.497 0.497 0.505 0.497 0.522 1,553,171 0.5077 1.67%
1994-04-14 0 0.600 0.590 0.610 0.590 0.620 1,708,000 1,038,080 0.6078 0.489 0.481 0.497 0.481 0.505 2,095,431 0.4954 -3.23%
1994-04-13 0 0.620 0.580 0.640 0.620 0.650 1,216,000 771,440 0.6344 0.505 0.473 0.522 0.505 0.530 1,491,829 0.5171 -6.06%
1994-04-12 0 0.660 0.640 0.660 0.640 0.670 676,000 443,500 0.6561 0.538 0.522 0.538 0.522 0.546 829,339 0.5348 4.76%
1994-04-11 0 0.630 0.620 0.640 0.620 0.640 384,000 243,060 0.6330 0.514 0.505 0.522 0.505 0.522 471,104 0.5159 -1.56%
1994-04-08 0 0.640 0.640 0.660 0.640 0.640 204,000 130,560 0.6400 0.522 0.522 0.538 0.522 0.522 250,274 0.5217 0.00%
1994-04-07 0 0.640 0.630 0.650 0.630 0.640 184,000 117,060 0.6362 0.522 0.514 0.530 0.514 0.522 225,737 0.5186 1.59%
1994-04-06 0 0.630 0.630 0.650 0.620 0.650 450,000 288,600 0.6413 0.514 0.514 0.530 0.505 0.530 552,075 0.5228 -5.97%
1994-03-31 0 0.670 0.660 0.670 0.640 0.670 200,000 130,520 0.6526 0.546 0.538 0.546 0.522 0.546 245,367 0.5319 0.00%
1994-03-30 0 0.670 0.650 0.670 0.660 0.670 230,000 153,600 0.6678 0.546 0.530 0.546 0.538 0.546 282,172 0.5443 0.00%
1994-03-29 0 0.670 0.660 0.680 0.650 0.670 910,000 608,600 0.6688 0.546 0.538 0.554 0.530 0.546 1,116,418 0.5451 0.00%
1994-03-28 0 0.670 0.660 0.690 0.650 0.710 1,360,000 920,700 0.6770 0.546 0.538 0.562 0.530 0.579 1,668,493 0.5518 -1.47%
1994-03-25 0 0.680 0.660 0.690 0.660 0.680 970,000 650,400 0.6705 0.554 0.538 0.562 0.538 0.554 1,190,028 0.5465 3.03%
1994-03-24 0 0.660 0.640 0.660 0.650 0.670 1,050,000 690,300 0.6574 0.538 0.522 0.538 0.530 0.546 1,288,175 0.5359 -1.49%
1994-03-23 0 0.670 0.660 0.680 0.660 0.700 1,206,561 826,368 0.6849 0.546 0.538 0.554 0.538 0.571 1,480,249 0.5583 -1.47%
1994-03-22 0 0.680 0.660 0.680 0.580 0.690 700,000 470,640 0.6723 0.554 0.538 0.554 0.473 0.562 858,783 0.5480 7.94%
1994-03-21 0 0.630 0.620 0.630 0.620 0.710 2,476,000 1,672,880 0.6756 0.514 0.505 0.514 0.505 0.579 3,037,638 0.5507 -14.86%
1994-03-18 0 0.740 0.720 0.760 0.720 0.840 720,000 550,320 0.7643 0.603 0.587 0.619 0.587 0.685 883,320 0.6230 -6.33%
1994-03-17 0 0.790 0.790 0.800 0.770 0.800 212,000 167,060 0.7880 0.644 0.644 0.652 0.628 0.652 260,089 0.6423 -3.66%
1994-03-16 0 0.820 0.810 0.820 0.790 0.840 398,000 323,580 0.8130 0.668 0.660 0.668 0.644 0.685 488,280 0.6627 -1.20%
1994-03-15 0 0.830 0.820 0.840 0.800 0.850 776,000 646,100 0.8326 0.677 0.668 0.685 0.652 0.693 952,022 0.6787 5.06%
1994-03-14 0 0.790 0.780 0.800 0.790 0.790 197,000 155,590 0.7898 0.644 0.636 0.652 0.644 0.644 241,686 0.6438 -3.66%
1994-03-11 0 0.820 0.810 0.830 0.790 0.820 408,000 327,720 0.8032 0.668 0.660 0.677 0.644 0.668 500,548 0.6547 0.00%
1994-03-10 0 0.820 0.800 0.820 0.820 0.820 104,000 85,280 0.8200 0.668 0.652 0.668 0.668 0.668 127,591 0.6684 0.00%
1994-03-09 0 0.820 0.810 0.830 0.820 0.820 197,200 161,632 0.8196 0.668 0.660 0.677 0.668 0.668 241,931 0.6681 -2.38%
1994-03-08 0 0.840 0.830 0.850 0.820 0.850 466,000 392,460 0.8422 0.685 0.677 0.693 0.668 0.693 571,704 0.6865 2.44%
1994-03-07 0 0.820 0.820 0.830 0.760 0.830 622,000 502,480 0.8078 0.668 0.668 0.677 0.619 0.677 763,090 0.6585 5.13%
1994-03-04 0 0.780 0.770 0.790 0.750 0.790 770,000 591,800 0.7686 0.636 0.628 0.644 0.611 0.644 944,661 0.6265 0.00%
1994-03-03 0 0.780 0.770 0.790 0.780 0.820 986,000 785,660 0.7968 0.636 0.628 0.644 0.636 0.668 1,209,657 0.6495 -6.02%
1994-03-02 0 0.830 0.820 0.840 0.830 0.850 456,000 381,400 0.8364 0.677 0.668 0.685 0.677 0.693 559,436 0.6818 -3.49%
1994-03-01 0 0.860 0.850 0.870 0.860 0.880 544,000 470,040 0.8640 0.701 0.693 0.709 0.701 0.717 667,397 0.7043 -1.15%
1994-02-28 0 0.870 0.870 0.880 0.860 0.900 670,000 584,000 0.8716 0.709 0.709 0.717 0.701 0.734 821,978 0.7105 1.16%
1994-02-25 0 0.860 0.850 0.860 0.840 0.890 870,000 752,020 0.8644 0.701 0.693 0.701 0.685 0.725 1,067,345 0.7046 -6.52%
1994-02-24 0 0.920 0.910 0.930 0.910 0.940 448,000 413,520 0.9230 0.750 0.742 0.758 0.742 0.766 549,621 0.7524 -4.17%
1994-02-23 0 0.960 0.950 0.960 0.920 0.960 704,000 661,320 0.9394 0.783 0.774 0.783 0.750 0.783 863,690 0.7657 3.23%
1994-02-22 0 0.930 0.940 - 0.900 0.950 632,000 585,720 0.9268 0.758 0.766 - 0.734 0.774 775,358 0.7554 -1.06%
1994-02-21 0 0.940 0.940 0.980 0.900 0.950 913,000 858,560 0.9404 0.766 0.766 0.799 0.734 0.774 1,120,098 0.7665 2.17%
1994-02-18 0 0.920 0.900 - 0.890 0.950 858,000 786,020 0.9161 0.750 0.734 - 0.725 0.774 1,052,623 0.7467 -2.13%
1994-02-17 0 0.940 0.940 0.960 0.940 0.960 424,000 403,540 0.9517 0.766 0.766 0.783 0.766 0.783 520,177 0.7758 -5.05%
1994-02-16 0 0.990 0.980 0.990 0.990 1.000 150,000 149,700 0.9980 0.807 0.799 0.807 0.807 0.815 184,025 0.8135 -1.00%
1994-02-15 0 1.000 1.000 1.010 1.000 1.020 530,000 531,900 1.0036 0.815 0.815 0.823 0.815 0.831 650,221 0.8180 0.00%
1994-02-14 0 1.000 1.000 1.010 0.990 1.000 446,000 442,540 0.9922 0.815 0.815 0.823 0.807 0.815 547,168 0.8088 0.00%
1994-02-09 0 1.000 0.990 1.010 0.960 1.020 636,000 635,600 0.9994 0.815 0.807 0.823 0.783 0.831 780,266 0.8146 0.00%
1994-02-08 0 1.000 0.970 1.000 0.970 1.000 80,500 79,870 0.9922 0.815 0.791 0.815 0.791 0.815 98,760 0.8087 0.00%
1994-02-07 0 1.000 0.990 1.010 0.990 1.060 1,064,000 1,101,480 1.0352 0.815 0.807 0.823 0.807 0.864 1,305,350 0.8438 -5.66%
1994-02-04 0 1.060 1.060 1.100 0.970 1.100 1,938,000 2,026,940 1.0459 0.864 0.864 0.897 0.791 0.897 2,377,602 0.8525 9.28%
1994-02-03 0 0.970 0.950 0.970 0.890 1.020 2,123,000 2,065,020 0.9727 0.791 0.774 0.791 0.725 0.831 2,604,566 0.7928 6.59%
1994-02-02 0 0.910 0.900 0.920 0.880 0.940 2,220,000 2,025,540 0.9124 0.742 0.734 0.750 0.717 0.766 2,723,569 0.7437 -2.15%
1994-02-01 0 0.930 0.930 - 0.840 0.950 4,282,000 3,807,600 0.8892 0.758 0.758 - 0.685 0.774 5,253,299 0.7248 -2.11%
1994-01-31 0 0.950 0.940 0.960 0.940 1.020 2,024,000 1,962,740 0.9697 0.774 0.766 0.783 0.766 0.831 2,483,110 0.7904 -6.86%
1994-01-28 0 1.020 1.010 1.040 1.010 1.040 1,376,000 1,407,440 1.0228 0.831 0.823 0.848 0.823 0.848 1,688,122 0.8337 -1.92%
1994-01-27 0 1.040 1.030 1.050 1.040 1.080 766,000 799,740 1.0440 0.848 0.840 0.856 0.848 0.880 939,754 0.8510 0.00%
1994-01-26 0 1.040 1.040 1.050 1.030 1.060 1,360,000 1,421,620 1.0453 0.848 0.848 0.856 0.840 0.864 1,668,493 0.8520 -1.89%
1994-01-25 0 1.060 1.060 1.070 1.060 1.080 1,042,000 1,112,040 1.0672 0.864 0.864 0.872 0.864 0.880 1,278,360 0.8699 -1.85%
1994-01-24 0 1.080 1.070 1.080 1.070 1.110 1,450,000 1,576,900 1.0875 0.880 0.872 0.880 0.872 0.905 1,778,908 0.8864 0.00%
1994-01-21 0 1.080 1.080 1.090 1.080 1.100 907,200 988,464 1.0896 0.880 0.880 0.888 0.880 0.897 1,112,983 0.8881 -0.92%
1994-01-20 0 1.090 1.080 1.090 1.080 1.140 2,254,000 2,465,560 1.0939 0.888 0.880 0.888 0.880 0.929 2,765,281 0.8916 0.00%
1994-01-19 0 1.090 1.080 1.120 1.080 1.130 2,652,100 2,937,885 1.1078 0.888 0.880 0.913 0.880 0.921 3,253,684 0.9029 0.00%
1994-01-18 0 1.090 1.080 1.090 1.080 1.230 10,058,000 11,715,580 1.1648 0.888 0.880 0.888 0.880 1.003 12,339,486 0.9494 -6.84%
1994-01-17 0 1.170 1.190 1.200 1.050 1.200 11,728,000 13,056,320 1.1133 0.954 0.970 0.978 0.856 0.978 14,388,297 0.9074 8.33%
1994-01-14 0 1.080 1.070 1.080 1.070 1.120 1,828,000 1,992,460 1.0900 0.880 0.872 0.880 0.872 0.913 2,242,651 0.8884 0.00%
1994-01-13 0 1.080 - 1.080 1.070 1.170 1,904,000 2,130,560 1.1190 0.880 - 0.880 0.872 0.954 2,335,890 0.9121 -6.90%
1994-01-12 0 1.160 1.140 1.180 1.140 1.220 2,530,000 2,992,120 1.1827 0.946 0.929 0.962 0.929 0.994 3,103,887 0.9640 -1.69%
1994-01-11 0 1.180 1.180 1.210 1.180 1.230 3,142,000 3,776,960 1.2021 0.962 0.962 0.986 0.962 1.003 3,854,709 0.9798 -1.67%
1994-01-10 0 1.200 1.190 1.200 1.190 1.230 3,566,000 4,312,920 1.2095 0.978 0.970 0.978 0.970 1.003 4,374,886 0.9858 2.56%
1994-01-07 0 1.170 1.150 1.170 1.150 1.210 1,844,000 2,181,960 1.1833 0.954 0.937 0.954 0.937 0.986 2,262,280 0.9645 1.74%
1994-01-06 0 1.150 1.150 1.180 1.150 1.230 2,344,000 2,809,000 1.1984 0.937 0.937 0.962 0.937 1.003 2,875,696 0.9768 -4.96%
1994-01-05 0 1.210 1.180 1.210 1.180 1.240 3,286,000 3,991,820 1.2148 0.986 0.962 0.986 0.962 1.011 4,031,373 0.9902 0.83%
1994-01-04 0 1.200 1.200 1.220 1.200 1.280 4,788,000 5,866,700 1.2253 0.978 0.978 0.994 0.978 1.043 5,874,076 0.9987 0.00%
1994-01-03 0 1.200 1.190 1.200 1.160 1.240 17,146,000 20,448,880 1.1926 0.978 0.970 0.978 0.946 1.011 21,035,278 0.9721

Copyright & disclaimer, Privacy policy

Back to top