GANGYU SMART URBAN SERVICES HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00265  1972-12-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-24 0 1.700 1.600 1.700 1.700 1.700 12,000 20,400 1.7000 1.700 1.600 1.700 1.700 1.700 12,000 1.7000 1.19%
2026-02-23 0 1.680 - 1.800 1.680 1.680 8,000 13,440 1.6800 1.680 - 1.800 1.680 1.680 8,000 1.6800 0.00%
2026-02-20 0 1.680 - 1.800 1.680 1.720 8,000 13,600 1.7000 1.680 - 1.800 1.680 1.720 8,000 1.7000 0.00%
2026-02-16 0 1.680 1.700 1.800 1.680 1.680 8,000 13,440 1.6800 1.680 1.700 1.800 1.680 1.680 8,000 1.6800 -1.18%
2026-02-13 0 1.700 1.650 1.700 - - 0 0 - 1.700 1.650 1.700 - - 0 - 0.00%
2026-02-12 0 1.700 1.650 1.800 1.700 1.700 12,000 20,400 1.7000 1.700 1.650 1.800 1.700 1.700 12,000 1.7000 0.00%
2026-02-11 0 1.700 1.600 1.700 1.700 1.800 55,200 95,960 1.7384 1.700 1.600 1.700 1.700 1.800 55,200 1.7384 0.00%
2026-02-10 0 1.700 - 1.700 1.700 1.700 6,000 10,200 1.7000 1.700 - 1.700 1.700 1.700 6,000 1.7000 1.19%
2026-02-09 0 1.680 - 1.800 - - 0 0 - 1.680 - 1.800 - - 0 - 0.00%
2026-02-06 0 1.680 1.680 1.800 - - 0 0 - 1.680 1.680 1.800 - - 0 - 0.00%
2026-02-05 0 1.680 - 1.800 - - 0 0 - 1.680 - 1.800 - - 0 - 0.00%
2026-02-04 0 1.680 - 1.680 1.700 1.700 6,000 10,200 1.7000 1.680 - 1.680 1.700 1.700 6,000 1.7000 -1.18%
2026-02-03 0 1.700 1.500 1.800 1.700 1.700 12,000 20,400 1.7000 1.700 1.500 1.800 1.700 1.700 12,000 1.7000 0.00%
2026-02-02 0 1.700 - 1.800 1.650 1.700 36,000 60,000 1.6667 1.700 - 1.800 1.650 1.700 36,000 1.6667 0.00%
2026-01-30 0 1.700 1.680 1.700 1.700 1.800 24,000 41,420 1.7258 1.700 1.680 1.700 1.700 1.800 24,000 1.7258 3.03%
2026-01-29 0 1.650 1.650 1.800 1.650 1.730 12,000 20,180 1.6817 1.650 1.650 1.800 1.650 1.730 12,000 1.6817 -2.94%
2026-01-28 0 1.700 1.550 1.720 1.680 1.750 54,000 91,600 1.6963 1.700 1.550 1.720 1.680 1.750 54,000 1.6963 0.00%
2026-01-27 0 1.700 1.750 1.800 1.700 1.770 28,000 48,100 1.7179 1.700 1.750 1.800 1.700 1.770 28,000 1.7179 0.00%
2026-01-26 0 1.700 1.500 1.800 1.690 1.800 72,000 123,780 1.7192 1.700 1.500 1.800 1.690 1.800 72,000 1.7192 -5.56%
2026-01-23 0 1.800 1.500 1.800 1.800 1.800 12,000 21,600 1.8000 1.800 1.500 1.800 1.800 1.800 12,000 1.8000 0.00%
2026-01-22 0 1.800 1.680 1.800 1.800 1.800 14,000 25,200 1.8000 1.800 1.680 1.800 1.800 1.800 14,000 1.8000 2.86%
2026-01-21 0 1.750 1.670 1.750 1.600 1.800 32,000 57,120 1.7850 1.750 1.670 1.750 1.600 1.800 32,000 1.7850 -2.78%
2026-01-20 0 1.800 1.500 1.800 1.800 1.800 24,000 43,200 1.8000 1.800 1.500 1.800 1.800 1.800 24,000 1.8000 0.00%
2026-01-19 0 1.800 1.600 1.800 1.800 1.800 70,000 125,800 1.7971 1.800 1.600 1.800 1.800 1.800 70,000 1.7971 0.56%
2026-01-16 0 1.790 1.650 1.790 1.800 1.800 8,000 14,400 1.8000 1.790 1.650 1.790 1.800 1.800 8,000 1.8000 0.56%
2026-01-15 0 1.780 1.670 1.780 1.790 1.800 16,000 28,700 1.7938 1.780 1.670 1.780 1.790 1.800 16,000 1.7938 2.30%
2026-01-14 0 1.740 1.740 1.800 1.740 1.960 30,000 55,660 1.8553 1.740 1.740 1.800 1.740 1.960 30,000 1.8553 -4.40%
2026-01-13 0 1.820 1.800 1.850 1.820 1.950 22,000 40,300 1.8318 1.820 1.800 1.850 1.820 1.950 22,000 1.8318 -4.21%
2026-01-12 0 1.900 1.800 1.940 1.880 2.000 55,400 106,398 1.9205 1.900 1.800 1.940 1.880 2.000 55,400 1.9205 -5.00%
2026-01-09 0 2.000 1.760 2.000 2.000 2.000 10,000 20,000 2.0000 2.000 1.760 2.000 2.000 2.000 10,000 2.0000 0.00%
2026-01-08 0 2.000 1.770 2.000 2.000 2.000 12,000 24,000 2.0000 2.000 1.770 2.000 2.000 2.000 12,000 2.0000 0.00%
2026-01-07 0 2.000 - 2.050 - - 0 0 - 2.000 - 2.050 - - 0 - 0.00%
2026-01-06 0 2.000 1.760 2.000 2.000 2.000 4,000 8,000 2.0000 2.000 1.760 2.000 2.000 2.000 4,000 2.0000 2.04%
2026-01-05 0 1.960 1.700 1.960 1.950 1.960 14,000 27,400 1.9571 1.960 1.700 1.960 1.950 1.960 14,000 1.9571 3.16%
2026-01-02 0 1.900 1.660 - 1.850 1.900 16,000 30,200 1.8875 1.900 1.660 - 1.850 1.900 16,000 1.8875 2.70%
2025-12-31 0 1.850 - 1.850 1.800 1.900 152,000 277,200 1.8237 1.850 - 1.850 1.800 1.900 152,000 1.8237 -2.63%
2025-12-30 0 1.900 1.900 1.990 1.800 1.800 2,000 3,600 1.8000 1.900 1.900 1.990 1.800 1.800 2,000 1.8000 5.56%
2025-12-29 0 1.800 1.700 2.100 1.800 2.000 46,000 85,180 1.8517 1.800 1.700 2.100 1.800 2.000 46,000 1.8517 -7.69%
2025-12-24 0 1.950 1.700 - - - 0 0 - 1.950 1.700 - - - 0 - 0.00%
2025-12-23 0 1.950 1.530 - 1.950 1.950 2,000 3,900 1.9500 1.950 1.530 - 1.950 1.950 2,000 1.9500 2.63%
2025-12-22 0 1.900 - 1.950 1.900 1.900 2,000 3,800 1.9000 1.900 - 1.950 1.900 1.900 2,000 1.9000 5.56%
2025-12-19 0 1.800 - - 1.800 1.800 2,000 3,600 1.8000 1.800 - - 1.800 1.800 2,000 1.8000 0.00%
2025-12-18 0 1.800 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2025-12-17 0 1.800 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2025-12-16 0 1.800 1.420 - - - 0 0 - 1.800 1.420 - - - 0 - 0.00%
2025-12-15 0 1.800 - 1.810 1.770 1.900 70,000 124,660 1.7809 1.800 - 1.810 1.770 1.900 70,000 1.7809 1.12%
2025-12-12 0 1.780 - 1.780 1.780 1.810 52,000 93,960 1.8069 1.780 - 1.780 1.780 1.810 52,000 1.8069 -1.11%
2025-12-11 0 1.800 - 1.950 1.800 1.800 2,000 3,600 1.8000 1.800 - 1.950 1.800 1.800 2,000 1.8000 0.00%
2025-12-10 0 1.800 - - 1.800 1.800 2,000 3,600 1.8000 1.800 - - 1.800 1.800 2,000 1.8000 0.00%
2025-12-09 0 1.800 1.400 1.800 1.790 1.800 92,600 166,624 1.7994 1.800 1.400 1.800 1.790 1.800 92,600 1.7994 0.56%
2025-12-08 0 1.790 1.440 1.790 1.790 1.790 4,000 7,160 1.7900 1.790 1.440 1.790 1.790 1.790 4,000 1.7900 0.00%
2025-12-05 0 1.790 1.400 1.790 1.790 1.790 2,000 3,580 1.7900 1.790 1.400 1.790 1.790 1.790 2,000 1.7900 0.00%
2025-12-04 0 1.790 1.700 1.790 1.790 1.790 2,000 3,580 1.7900 1.790 1.700 1.790 1.790 1.790 2,000 1.7900 -0.56%
2025-12-03 0 1.800 1.660 1.800 1.700 1.800 4,000 7,000 1.7500 1.800 1.660 1.800 1.700 1.800 4,000 1.7500 5.88%
2025-12-02 0 1.700 1.700 1.790 1.700 1.700 8,000 13,600 1.7000 1.700 1.700 1.790 1.700 1.700 8,000 1.7000 -5.03%
2025-12-01 0 1.790 1.600 1.790 1.800 1.800 4,000 7,200 1.8000 1.790 1.600 1.790 1.800 1.800 4,000 1.8000 5.29%
2025-11-28 0 1.700 1.510 - 1.700 1.700 6,000 10,200 1.7000 1.700 1.510 - 1.700 1.700 6,000 1.7000 0.00%
2025-11-27 0 1.700 1.510 1.700 - - 0 0 - 1.700 1.510 1.700 - - 0 - 0.00%
2025-11-26 0 1.700 1.500 1.700 1.770 1.770 30,000 53,100 1.7700 1.700 1.500 1.700 1.770 1.770 30,000 1.7700 5.59%
2025-11-25 0 1.610 1.600 1.720 1.610 1.790 10,000 17,400 1.7400 1.610 1.600 1.720 1.610 1.790 10,000 1.7400 0.62%
2025-11-24 0 1.600 1.350 1.640 1.440 1.600 10,000 14,860 1.4860 1.600 1.350 1.640 1.440 1.600 10,000 1.4860 10.34%
2025-11-21 0 1.450 1.450 1.640 1.380 1.580 20,000 30,140 1.5070 1.450 1.450 1.640 1.380 1.580 20,000 1.5070 2.84%
2025-11-20 0 1.410 1.410 1.440 1.300 1.530 64,000 89,220 1.3941 1.410 1.410 1.440 1.300 1.530 64,000 1.3941 3.68%
2025-11-19 0 1.360 1.340 1.480 1.330 1.580 220,800 307,260 1.3916 1.360 1.340 1.480 1.330 1.580 220,800 1.3916 -2.86%
2025-11-18 0 1.400 1.340 1.400 1.330 1.610 360,000 521,020 1.4473 1.400 1.340 1.400 1.330 1.610 360,000 1.4473 -6.67%
2025-11-17 0 1.500 1.500 1.520 1.500 1.950 526,000 827,900 1.5740 1.500 1.500 1.520 1.500 1.950 526,000 1.5740 -8.54%
2025-11-14 0 1.640 1.640 1.870 1.600 2.060 394,000 681,520 1.7297 1.640 1.640 1.870 1.600 2.060 394,000 1.7297 -9.39%
2025-11-13 0 1.810 1.800 2.340 1.810 2.260 128,500 261,610 2.0359 1.810 1.800 2.340 1.810 2.260 128,500 2.0359 -9.50%
2025-11-12 0 2.000 1.990 2.000 2.000 2.650 134,000 300,280 2.2409 2.000 1.990 2.000 2.000 2.650 134,000 2.2409 -16.67%
2025-11-11 0 2.400 2.310 2.660 2.300 2.660 22,000 54,884 2.4947 2.400 2.310 2.660 2.300 2.660 22,000 2.4947 1.69%
2025-11-10 0 2.360 2.360 2.400 2.300 2.550 24,000 59,680 2.4867 2.360 2.360 2.400 2.300 2.550 24,000 2.4867 -0.84%
2025-11-07 0 2.380 - 2.550 2.380 2.380 8,400 19,728 2.3486 2.380 - 2.550 2.380 2.380 8,400 2.3486 -0.83%
2025-11-06 0 2.400 - 2.400 2.550 2.550 14,000 35,400 2.5286 2.400 - 2.400 2.550 2.550 14,000 2.5286 -3.23%
2025-11-05 0 2.480 - 2.650 - - 0 0 - 2.480 - 2.650 - - 0 - 0.00%
2025-11-04 0 2.480 - 2.480 2.490 2.490 2,000 4,980 2.4900 2.480 - 2.480 2.490 2.490 2,000 2.4900 -0.80%
2025-11-03 0 2.500 2.040 2.700 2.500 2.500 2,000 5,000 2.5000 2.500 2.040 2.700 2.500 2.500 2,000 2.5000 0.00%
2025-10-31 0 2.500 - 2.700 - - 0 0 - 2.500 - 2.700 - - 0 - 0.00%
2025-10-30 0 2.500 2.500 2.700 2.500 2.650 24,000 61,000 2.5417 2.500 2.500 2.700 2.500 2.650 24,000 2.5417 -5.66%
2025-10-28 0 2.650 - 2.650 2.650 2.650 4,000 10,600 2.6500 2.650 - 2.650 2.650 2.650 4,000 2.6500 0.00%
2025-10-27 0 2.650 1.490 2.650 2.500 2.650 14,000 35,900 2.5643 2.650 1.490 2.650 2.500 2.650 14,000 2.5643 5.58%
2025-10-24 0 2.510 2.510 2.700 2.500 2.700 56,000 148,380 2.6496 2.510 2.510 2.700 2.500 2.700 56,000 2.6496 -10.99%
2025-10-23 0 2.820 2.700 2.920 2.820 2.820 2,000 5,640 2.8200 2.820 2.700 2.920 2.820 2.820 2,000 2.8200 0.00%
2025-10-22 0 2.820 2.820 3.000 - - 2,000 5,760 2.8800 2.820 2.820 3.000 - - 2,000 2.8800 1.44%
2025-10-21 0 2.780 2.700 2.800 - - 0 0 - 2.780 2.700 2.800 - - 0 - 0.00%
2025-10-20 0 2.780 2.780 2.800 2.780 2.800 68,960 191,961 2.7837 2.780 2.780 2.800 2.780 2.800 68,960 2.7837 3.73%
2025-10-17 0 2.680 2.550 2.680 - - 0 0 - 2.680 2.550 2.680 - - 0 - -1.11%
2025-10-16 0 2.710 2.500 2.710 2.430 2.770 45,600 115,800 2.5395 2.710 2.500 2.710 2.430 2.770 45,600 2.5395 5.04%
2025-10-15 0 2.580 2.520 2.580 2.510 2.600 142,000 363,580 2.5604 2.580 2.520 2.580 2.510 2.600 142,000 2.5604 2.38%
2025-10-14 0 2.520 2.520 2.800 2.500 2.580 189,800 488,382 2.5731 2.520 2.520 2.800 2.500 2.580 189,800 2.5731 1.61%
2025-10-13 0 2.480 2.480 - 2.200 2.490 46,000 110,700 2.4065 2.480 2.480 - 2.200 2.490 46,000 2.4065 7.83%
2025-10-10 0 2.300 2.280 2.400 2.300 2.480 4,000 9,560 2.3900 2.300 2.280 2.400 2.300 2.480 4,000 2.3900 -7.26%
2025-10-09 0 2.480 - 2.480 2.650 2.800 77,600 212,486 2.7382 2.480 - 2.480 2.650 2.800 77,600 2.7382 -6.42%
2025-10-08 0 2.650 2.480 2.650 2.400 2.660 272,200 718,216 2.6386 2.650 2.480 2.650 2.400 2.660 272,200 2.6386 8.61%
2025-10-06 0 2.440 1.800 2.440 2.200 2.650 272,000 670,040 2.4634 2.440 1.800 2.440 2.200 2.650 272,000 2.4634 22.61%
2025-10-03 0 1.990 1.900 2.180 1.900 1.990 6,000 11,580 1.9300 1.990 1.900 2.180 1.900 1.990 6,000 1.9300 -0.50%
2025-10-02 0 2.000 1.800 2.180 1.940 2.030 12,000 23,860 1.9883 2.000 1.800 2.180 1.940 2.030 12,000 1.9883 -1.48%
2025-09-30 0 2.030 2.030 2.200 1.500 2.200 143,420 279,607 1.9496 2.030 2.030 2.200 1.500 2.200 143,420 1.9496 48.18%
2025-09-29 0 1.370 1.370 1.380 1.220 1.380 91,400 123,040 1.3462 1.370 1.370 1.380 1.220 1.380 91,400 1.3462 22.32%
2025-09-26 0 1.120 1.120 1.350 1.120 1.210 18,800 21,692 1.1538 1.120 1.120 1.350 1.120 1.210 18,800 1.1538 -7.44%
2025-09-25 0 1.210 1.200 1.250 1.200 1.250 64,800 79,676 1.2296 1.210 1.200 1.250 1.200 1.250 64,800 1.2296 11.01%
2025-09-24 0 1.090 1.090 1.170 1.050 1.050 6,000 6,300 1.0500 1.090 1.090 1.170 1.050 1.050 6,000 1.0500 -6.84%
2025-09-23 0 1.170 1.050 1.170 - - 0 0 - 1.170 1.050 1.170 - - 0 - 0.00%
2025-09-22 0 1.170 1.170 1.280 1.170 1.180 38,000 44,560 1.1726 1.170 1.170 1.280 1.170 1.180 38,000 1.1726 7.34%
2025-09-19 0 1.090 1.090 1.150 1.050 1.050 3,600 3,732 1.0367 1.090 1.090 1.150 1.050 1.050 3,600 1.0367 -2.68%
2025-09-18 0 1.120 1.120 1.170 - - 0 0 - 1.120 1.120 1.170 - - 0 - 0.90%
2025-09-17 0 1.110 1.070 1.150 - - 5,600 6,072 1.0843 1.110 1.070 1.150 - - 5,600 1.0843 0.00%
2025-09-16 0 1.110 1.030 1.200 - - 0 0 - 1.110 1.030 1.200 - - 0 - 0.00%
2025-09-15 0 1.110 1.040 1.110 1.130 1.130 2,000 2,260 1.1300 1.110 1.040 1.110 1.130 1.130 2,000 1.1300 4.72%
2025-09-12 0 1.060 1.030 1.200 - - 0 0 - 1.060 1.030 1.200 - - 0 - 0.00%
2025-09-11 0 1.060 1.020 1.140 - - 0 0 - 1.060 1.020 1.140 - - 0 - 0.00%
2025-09-10 0 1.060 1.060 1.200 1.010 1.070 8,000 8,220 1.0275 1.060 1.060 1.200 1.010 1.070 8,000 1.0275 -0.93%
2025-09-09 0 1.070 1.070 1.120 1.070 1.070 4,000 4,280 1.0700 1.070 1.070 1.120 1.070 1.070 4,000 1.0700 0.00%
2025-09-08 0 1.070 1.030 1.190 1.070 1.070 2,000 2,140 1.0700 1.070 1.030 1.190 1.070 1.070 2,000 1.0700 0.00%
2025-09-05 0 1.070 1.040 1.090 1.000 1.100 28,000 29,680 1.0600 1.070 1.040 1.090 1.000 1.100 28,000 1.0600 8.08%
2025-09-04 0 0.990 0.860 1.080 - - 0 0 - 0.990 0.860 1.080 - - 0 - 0.00%
2025-09-03 0 0.990 0.980 1.110 - - 0 0 - 0.990 0.980 1.110 - - 0 - 0.00%
2025-09-02 0 0.990 0.990 1.150 0.990 1.150 44,520 50,399 1.1321 0.990 0.990 1.150 0.990 1.150 44,520 1.1321 -17.50%
2025-09-01 0 1.200 1.200 1.280 1.010 1.200 71,800 80,024 1.1145 1.200 1.200 1.280 1.010 1.200 71,800 1.1145 22.45%
2025-08-29 0 0.980 0.980 1.020 0.960 0.960 6,000 5,760 0.9600 0.980 0.980 1.020 0.960 0.960 6,000 0.9600 2.08%
2025-08-28 0 0.960 0.900 1.000 - - 0 0 - 0.960 0.900 1.000 - - 0 - 0.00%
2025-08-27 0 0.960 0.960 1.060 0.840 0.900 12,000 10,200 0.8500 0.960 0.960 1.060 0.840 0.900 12,000 0.8500 -2.04%
2025-08-26 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - -2.00%
2025-08-25 0 1.000 0.900 1.090 1.000 1.000 31,800 31,746 0.9983 1.000 0.900 1.090 1.000 1.000 31,800 0.9983 3.09%
2025-08-22 0 0.970 0.900 1.000 0.940 1.000 44,000 42,400 0.9636 0.970 0.900 1.000 0.940 1.000 44,000 0.9636 10.23%
2025-08-21 0 0.880 0.880 0.910 0.850 0.850 2,000 1,700 0.8500 0.880 0.880 0.910 0.850 0.850 2,000 0.8500 3.53%
2025-08-20 0 0.850 0.800 0.850 0.710 0.850 30,000 23,820 0.7940 0.850 0.800 0.850 0.710 0.850 30,000 0.7940 -6.59%
2025-08-19 0 0.910 0.820 0.950 0.900 0.920 46,000 41,620 0.9048 0.910 0.820 0.950 0.900 0.920 46,000 0.9048 -5.21%
2025-08-18 0 0.960 0.900 0.960 0.940 0.980 16,000 15,600 0.9750 0.960 0.900 0.960 0.940 0.980 16,000 0.9750 7.87%
2025-08-15 0 0.890 0.810 0.900 0.890 0.890 2,000 1,780 0.8900 0.890 0.810 0.900 0.890 0.890 2,000 0.8900 1.14%
2025-08-14 0 0.880 0.840 0.970 0.870 0.880 30,000 26,120 0.8707 0.880 0.840 0.970 0.870 0.880 30,000 0.8707 4.76%
2025-08-13 0 0.840 0.840 0.910 0.840 0.920 22,000 19,280 0.8764 0.840 0.840 0.910 0.840 0.920 22,000 0.8764 -8.70%
2025-08-12 0 0.920 0.890 0.920 0.920 1.020 18,000 17,000 0.9444 0.920 0.890 0.920 0.920 1.020 18,000 0.9444 6.98%
2025-08-11 0 0.860 0.830 1.050 - - 0 0 - 0.860 0.830 1.050 - - 0 - 0.00%
2025-08-08 0 0.860 0.860 0.980 0.860 0.990 17,600 16,570 0.9415 0.860 0.860 0.980 0.860 0.990 17,600 0.9415 1.18%
2025-08-07 0 0.850 0.850 0.990 0.850 0.890 26,000 22,520 0.8662 0.850 0.850 0.990 0.850 0.890 26,000 0.8662 0.00%
2025-08-06 0 0.850 0.850 0.980 0.840 0.850 18,000 15,280 0.8489 0.850 0.850 0.980 0.840 0.850 18,000 0.8489 -14.14%
2025-08-05 0 0.990 0.880 0.990 0.870 1.000 18,000 17,480 0.9711 0.990 0.880 0.990 0.870 1.000 18,000 0.9711 19.28%
2025-08-04 0 0.830 0.830 0.880 0.830 0.830 4,400 3,640 0.8273 0.830 0.830 0.880 0.830 0.830 4,400 0.8273 2.47%
2025-08-01 0 0.810 0.810 0.880 - - 0 0 - 0.810 0.810 0.880 - - 0 - 0.00%
2025-07-31 0 0.810 0.750 0.960 - - 0 0 - 0.810 0.750 0.960 - - 0 - 0.00%
2025-07-30 0 0.810 0.750 0.950 - - 0 0 - 0.810 0.750 0.950 - - 0 - 0.00%
2025-07-29 0 0.810 0.750 - - - 0 0 - 0.810 0.750 - - - 0 - 0.00%
2025-07-28 0 0.810 0.770 0.950 0.810 0.810 14,000 11,340 0.8100 0.810 0.770 0.950 0.810 0.810 14,000 0.8100 1.25%
2025-07-25 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2025-07-24 0 0.800 0.790 0.800 0.790 0.810 120,000 95,620 0.7968 0.800 0.790 0.800 0.790 0.810 120,000 0.7968 -6.98%
2025-07-23 0 0.860 - 1.000 - - 0 0 - 0.860 - 1.000 - - 0 - 0.00%
2025-07-22 0 0.860 0.860 0.950 0.850 0.960 12,500 11,705 0.9364 0.860 0.860 0.950 0.850 0.960 12,500 0.9364 -14.00%
2025-07-21 0 1.000 0.980 1.050 0.790 1.000 57,480 55,901 0.9725 1.000 0.980 1.050 0.790 1.000 57,480 0.9725 26.58%
2025-07-18 0 0.790 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2025-07-17 0 0.790 0.790 - 0.790 0.790 60,000 47,400 0.7900 0.790 0.790 - 0.790 0.790 60,000 0.7900 0.00%
2025-07-16 0 0.790 0.790 0.800 0.790 0.800 244,000 194,200 0.7959 0.790 0.790 0.800 0.790 0.800 244,000 0.7959 -1.25%
2025-07-15 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2025-07-14 0 0.800 0.790 0.800 0.800 0.800 30,000 24,000 0.8000 0.800 0.790 0.800 0.800 0.800 30,000 0.8000 0.00%
2025-07-11 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-07-10 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-07-09 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-07-08 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-07-07 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-07-04 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-07-03 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2025-07-02 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-06-30 0 0.800 0.800 0.990 - - 0 0 - 0.800 0.800 0.990 - - 0 - 0.00%
2025-06-27 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2025-06-26 0 0.800 0.800 - 0.800 0.800 2,000 1,600 0.8000 0.800 0.800 - 0.800 0.800 2,000 0.8000 0.00%
2025-06-25 0 0.800 0.800 - - - 2,000 1,580 0.7900 0.800 0.800 - - - 2,000 0.7900 0.00%
2025-06-24 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2025-06-23 0 0.800 0.800 - 0.800 0.800 6,000 4,800 0.8000 0.800 0.800 - 0.800 0.800 6,000 0.8000 0.00%
2025-06-20 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-06-19 0 0.800 0.800 - 0.800 0.800 2,800 2,216 0.7914 0.800 0.800 - 0.800 0.800 2,800 0.7914 0.00%
2025-06-18 0 0.800 0.790 - - - 0 0 - 0.800 0.790 - - - 0 - 0.00%
2025-06-17 0 0.800 0.800 - 0.800 0.800 2,000 1,600 0.8000 0.800 0.800 - 0.800 0.800 2,000 0.8000 -1.23%
2025-06-16 0 0.810 0.810 - - - 0 0 - 0.810 0.810 - - - 0 - 0.00%
2025-06-13 0 0.810 0.800 1.000 0.810 0.810 94,000 76,140 0.8100 0.810 0.800 1.000 0.810 0.810 94,000 0.8100 1.25%
2025-06-12 0 0.800 0.790 0.800 0.790 0.800 7,000 5,540 0.7914 0.800 0.790 0.800 0.790 0.800 7,000 0.7914 -8.05%
2025-06-11 0 0.870 0.325 0.870 0.880 0.880 2,000 1,760 0.8800 0.870 0.325 0.870 0.880 0.880 2,000 0.8800 0.00%
2025-06-10 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-06-09 0 0.870 - 1.000 - - 0 0 - 0.870 - 1.000 - - 0 - 0.00%
2025-06-06 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-06-05 0 0.870 - 1.000 - - 0 0 - 0.870 - 1.000 - - 0 - 0.00%
2025-06-04 0 0.870 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2025-06-03 0 0.870 - 1.000 - - 0 0 - 0.870 - 1.000 - - 0 - 0.00%
2025-06-02 0 0.870 - 0.990 - - 0 0 - 0.870 - 0.990 - - 0 - 0.00%
2025-05-30 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-05-29 0 0.870 - 1.000 - - 0 0 - 0.870 - 1.000 - - 0 - 0.00%
2025-05-28 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-05-27 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-05-26 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-05-23 0 0.870 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2025-05-22 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-05-21 0 0.870 0.810 1.000 - - 0 0 - 0.870 0.810 1.000 - - 0 - 0.00%
2025-05-20 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-05-19 0 0.870 0.810 1.000 - - 0 0 - 0.870 0.810 1.000 - - 0 - 0.00%
2025-05-16 0 0.870 - 1.000 - - 0 0 - 0.870 - 1.000 - - 0 - 0.00%
2025-05-15 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-05-14 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-05-13 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - 0.00%
2025-05-12 0 0.870 0.870 1.000 0.870 0.870 4,000 3,480 0.8700 0.870 0.870 1.000 0.870 0.870 4,000 0.8700 0.00%
2025-05-09 0 0.870 0.800 1.000 - - 0 0 - 0.870 0.800 1.000 - - 0 - 0.00%
2025-05-08 0 0.870 0.800 - - - 0 0 - 0.870 0.800 - - - 0 - 0.00%
2025-05-07 0 0.870 0.800 0.990 0.870 0.870 8,000 6,960 0.8700 0.870 0.800 0.990 0.870 0.870 8,000 0.8700 0.00%
2025-05-06 0 0.870 0.870 0.880 0.870 0.870 2,000 1,740 0.8700 0.870 0.870 0.880 0.870 0.870 2,000 0.8700 -1.14%
2025-05-02 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2025-04-30 0 0.880 - 1.000 - - 0 0 - 0.880 - 1.000 - - 0 - 0.00%
2025-04-29 0 0.880 0.800 1.000 - - 0 0 - 0.880 0.800 1.000 - - 0 - 0.00%
2025-04-28 0 0.880 0.800 0.960 - - 0 0 - 0.880 0.800 0.960 - - 0 - 0.00%
2025-04-25 0 0.880 0.780 0.950 - - 0 0 - 0.880 0.780 0.950 - - 0 - 0.00%
2025-04-24 0 0.880 0.800 - - - 0 0 - 0.880 0.800 - - - 0 - 0.00%
2025-04-23 0 0.880 0.800 0.960 - - 0 0 - 0.880 0.800 0.960 - - 0 - 0.00%
2025-04-22 0 0.880 0.850 0.960 - - 0 0 - 0.880 0.850 0.960 - - 0 - 0.00%
2025-04-17 0 0.880 0.880 0.950 0.880 0.960 10,000 8,960 0.8960 0.880 0.880 0.950 0.880 0.960 10,000 0.8960 10.00%
2025-04-16 0 0.800 - 0.880 - - 0 0 - 0.800 - 0.880 - - 0 - 0.00%
2025-04-15 0 0.800 - 0.880 - - 0 0 - 0.800 - 0.880 - - 0 - 0.00%
2025-04-14 0 0.800 - 0.880 - - 0 0 - 0.800 - 0.880 - - 0 - 0.00%
2025-04-11 0 0.800 0.800 0.880 0.800 0.800 2,000 1,600 0.8000 0.800 0.800 0.880 0.800 0.800 2,000 0.8000 0.00%
2025-04-10 0 0.800 - 0.880 - - 0 0 - 0.800 - 0.880 - - 0 - 0.00%
2025-04-09 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-04-08 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-04-07 0 0.800 - 0.890 - - 0 0 - 0.800 - 0.890 - - 0 - 0.00%
2025-04-03 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2025-04-02 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2025-04-01 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-03-31 0 0.800 0.800 0.900 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2025-03-28 0 0.800 0.800 0.810 0.800 0.800 2,000 1,600 0.8000 0.800 0.800 0.810 0.800 0.800 2,000 0.8000 -1.23%
2025-03-27 0 0.810 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2025-03-26 0 0.810 - 0.910 - - 0 0 - 0.810 - 0.910 - - 0 - 0.00%
2025-03-25 0 0.810 - 0.900 - - 0 0 - 0.810 - 0.900 - - 0 - 0.00%
2025-03-24 0 0.810 0.810 0.900 0.810 0.810 80,000 64,800 0.8100 0.810 0.810 0.900 0.810 0.810 80,000 0.8100 -2.41%
2025-03-21 0 0.830 0.810 0.910 - - 0 0 - 0.830 0.810 0.910 - - 0 - 0.00%
2025-03-20 0 0.830 0.800 0.910 - - 0 0 - 0.830 0.800 0.910 - - 0 - 0.00%
2025-03-19 0 0.830 0.810 0.920 - - 0 0 - 0.830 0.810 0.920 - - 0 - 0.00%
2025-03-18 0 0.830 0.800 0.900 - - 0 0 - 0.830 0.800 0.900 - - 0 - 0.00%
2025-03-17 0 0.830 0.830 0.920 0.780 0.780 4,400 3,412 0.7755 0.830 0.830 0.920 0.780 0.780 4,400 0.7755 -1.19%
2025-03-14 0 0.840 0.800 0.890 0.840 0.840 34,500 28,940 0.8388 0.840 0.800 0.890 0.840 0.840 34,500 0.8388 -2.33%
2025-03-13 0 0.860 0.850 0.860 0.850 0.860 174,000 149,620 0.8599 0.860 0.850 0.860 0.850 0.860 174,000 0.8599 0.00%
2025-03-12 0 0.860 0.860 0.870 0.860 0.870 114,000 98,060 0.8602 0.860 0.860 0.870 0.860 0.870 114,000 0.8602 0.00%
2025-03-11 0 0.860 0.730 0.870 0.860 0.860 10,000 8,600 0.8600 0.860 0.730 0.870 0.860 0.860 10,000 0.8600 -1.15%
2025-03-10 0 0.870 - 1.000 0.870 0.870 100,000 87,000 0.8700 0.870 - 1.000 0.870 0.870 100,000 0.8700 0.00%
2025-03-07 0 0.870 0.850 1.000 0.860 0.870 206,000 178,180 0.8650 0.870 0.850 1.000 0.860 0.870 206,000 0.8650 -1.14%
2025-03-06 0 0.880 0.860 0.930 - - 0 0 - 0.880 0.860 0.930 - - 0 - 0.00%
2025-03-05 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2025-03-04 0 0.880 0.850 0.880 0.870 0.880 4,000 3,500 0.8750 0.880 0.850 0.880 0.870 0.880 4,000 0.8750 0.00%
2025-03-03 0 0.880 0.880 0.890 0.880 0.880 4,000 3,520 0.8800 0.880 0.880 0.890 0.880 0.880 4,000 0.8800 0.00%
2025-02-28 0 0.880 0.870 0.880 0.870 0.880 88,000 77,040 0.8755 0.880 0.870 0.880 0.870 0.880 88,000 0.8755 0.00%
2025-02-27 0 0.880 0.730 0.900 - - 0 0 - 0.880 0.730 0.900 - - 0 - 0.00%
2025-02-26 0 0.880 0.870 0.900 0.830 0.880 61,500 52,880 0.8598 0.880 0.870 0.900 0.830 0.880 61,500 0.8598 -1.12%
2025-02-25 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - -1.11%
2025-02-24 0 0.900 0.850 0.910 0.830 0.920 154,400 141,404 0.9158 0.900 0.850 0.910 0.830 0.920 154,400 0.9158 -2.17%
2025-02-21 0 0.920 0.910 0.920 0.910 0.920 200,000 183,040 0.9152 0.920 0.910 0.920 0.910 0.920 200,000 0.9152 0.00%
2025-02-20 0 0.920 0.830 0.920 0.920 0.920 360,000 331,200 0.9200 0.920 0.830 0.920 0.920 0.920 360,000 0.9200 0.00%
2025-02-19 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - 0.00%
2025-02-18 0 0.920 0.830 0.920 0.920 0.920 44,000 40,480 0.9200 0.920 0.830 0.920 0.920 0.920 44,000 0.9200 0.00%
2025-02-17 0 0.920 0.830 0.920 0.920 0.920 50,000 46,000 0.9200 0.920 0.830 0.920 0.920 0.920 50,000 0.9200 -2.13%
2025-02-14 0 0.940 0.830 0.940 - - 0 0 - 0.940 0.830 0.940 - - 0 - -1.05%
2025-02-13 0 0.950 0.810 0.950 - - 0 0 - 0.950 0.810 0.950 - - 0 - 0.00%
2025-02-12 0 0.950 0.820 0.980 - - 0 0 - 0.950 0.820 0.980 - - 0 - 0.00%
2025-02-11 0 0.950 0.810 0.980 0.950 0.950 16,000 15,200 0.9500 0.950 0.810 0.980 0.950 0.950 16,000 0.9500 5.56%
2025-02-10 0 0.900 - 0.970 - - 0 0 - 0.900 - 0.970 - - 0 - 0.00%
2025-02-07 0 0.900 0.900 0.980 0.880 0.880 2,800 2,416 0.8629 0.900 0.900 0.980 0.880 0.880 2,800 0.8629 0.00%
2025-02-06 0 0.900 - 0.980 0.900 0.900 10,000 9,000 0.9000 0.900 - 0.980 0.900 0.900 10,000 0.9000 0.00%
2025-02-05 0 0.900 0.680 0.990 - - 0 0 - 0.900 0.680 0.990 - - 0 - 0.00%
2025-02-04 0 0.900 - 0.970 0.900 0.900 24,000 21,600 0.9000 0.900 - 0.970 0.900 0.900 24,000 0.9000 0.00%
2025-02-03 0 0.900 - 0.980 - - 0 0 - 0.900 - 0.980 - - 0 - 0.00%
2025-01-28 0 0.900 - 0.990 - - 0 0 - 0.900 - 0.990 - - 0 - 0.00%
2025-01-27 0 0.900 - 1.000 - - 0 0 - 0.900 - 1.000 - - 0 - 0.00%
2025-01-24 0 0.900 0.900 0.950 0.900 0.900 30,000 27,000 0.9000 0.900 0.900 0.950 0.900 0.900 30,000 0.9000 0.00%
2025-01-23 0 0.900 0.900 0.970 0.900 0.990 4,000 3,780 0.9450 0.900 0.900 0.970 0.900 0.990 4,000 0.9450 3.45%
2025-01-22 0 0.870 0.730 0.900 - - 1,000 820 0.8200 0.870 0.730 0.900 - - 1,000 0.8200 0.00%
2025-01-21 0 0.870 0.870 0.990 0.850 0.900 162,000 141,740 0.8749 0.870 0.870 0.990 0.850 0.900 162,000 0.8749 2.35%
2025-01-20 0 0.850 0.800 0.950 0.800 0.850 100,000 82,640 0.8264 0.850 0.800 0.950 0.800 0.850 100,000 0.8264 -11.46%
2025-01-17 0 0.960 0.960 1.060 0.960 0.970 32,000 30,760 0.9613 0.960 0.960 1.060 0.960 0.970 32,000 0.9613 -1.03%
2025-01-16 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2025-01-15 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - 0.00%
2025-01-14 0 0.970 0.960 0.970 0.970 0.980 90,000 87,960 0.9773 0.970 0.960 0.970 0.970 0.980 90,000 0.9773 -1.02%
2025-01-13 0 0.980 0.880 0.990 0.980 1.000 14,000 13,800 0.9857 0.980 0.880 0.990 0.980 1.000 14,000 0.9857 -2.00%
2025-01-10 0 1.000 0.920 1.030 - - 0 0 - 1.000 0.920 1.030 - - 0 - 0.00%
2025-01-09 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - -0.99%
2025-01-08 0 1.010 0.920 1.010 - - 0 0 - 1.010 0.920 1.010 - - 0 - -0.98%
2025-01-07 0 1.020 0.990 1.020 1.020 1.020 6,000 6,120 1.0200 1.020 0.990 1.020 1.020 1.020 6,000 1.0200 0.00%
2025-01-06 0 1.020 1.010 1.160 1.020 1.110 38,000 41,180 1.0837 1.020 1.010 1.160 1.020 1.110 38,000 1.0837 -1.92%
2025-01-03 0 1.040 1.090 1.100 0.960 1.070 37,800 37,984 1.0049 1.040 1.090 1.100 0.960 1.070 37,800 1.0049 -1.89%
2025-01-02 0 1.060 1.000 1.100 0.980 1.170 129,000 130,690 1.0131 1.060 1.000 1.100 0.980 1.170 129,000 1.0131 -7.83%
2024-12-31 0 1.150 1.150 1.180 1.030 2.500 268,200 308,882 1.1517 1.150 1.150 1.180 1.030 2.500 268,200 1.1517 -54.00%
2024-12-30 0 2.500 - 2.500 - - 0 0 - 2.500 - 2.500 - - 0 - 101.61%
2024-12-27 0 1.240 - 1.240 - - 0 0 - 1.240 - 1.240 - - 0 - -7.46%
2024-12-24 0 1.340 - 1.340 - - 0 0 - 1.340 - 1.340 - - 0 - -6.29%
2024-12-23 0 1.430 - 1.440 - - 0 0 - 1.430 - 1.440 - - 0 - 0.00%
2024-12-20 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - 0.00%
2024-12-19 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - 0.00%
2024-12-18 0 1.430 - 1.450 - - 0 0 - 1.430 - 1.450 - - 0 - 0.00%
2024-12-17 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - 0.00%
2024-12-16 0 1.430 - 1.440 - - 0 0 - 1.430 - 1.440 - - 0 - 0.00%
2024-12-13 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - 0.00%
2024-12-12 0 1.430 - 1.430 - - 800 1,144 1.4300 1.430 - 1.430 - - 800 1.4300 0.00%
2024-12-11 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - -0.69%
2024-12-10 0 1.440 1.420 1.440 - - 0 0 - 1.440 1.420 1.440 - - 0 - -0.69%
2024-12-09 0 1.450 - 1.440 1.380 1.450 600 854 1.4233 1.450 - 1.440 1.380 1.450 600 1.4233 11.54%
2024-12-06 0 1.300 0.610 1.300 1.300 1.300 200 260 1.3000 1.300 0.610 1.300 1.300 1.300 200 1.3000 0.00%
2024-12-05 0 1.300 1.290 1.300 1.200 1.300 800 980 1.2250 1.300 1.290 1.300 1.200 1.300 800 1.2250 8.33%
2024-12-04 0 1.200 0.800 1.200 1.200 1.200 200 240 1.2000 1.200 0.800 1.200 1.200 1.200 200 1.2000 9.09%
2024-12-03 0 0.022 0.022 0.024 0.022 0.024 150,000 3,420 0.0228 1.100 1.100 1.200 1.100 1.200 3,000 1.1400 0.00%
2024-12-02 0 0.022 0.022 0.024 0.021 0.021 20,000 420 0.0210 1.100 1.100 1.200 1.050 1.050 400 1.0500 0.00%
2024-11-29 0 0.022 0.021 0.022 0.021 0.024 1,080,000 22,970 0.0213 1.100 1.050 1.100 1.050 1.200 21,600 1.0634 -8.33%
2024-11-28 0 0.024 0.023 0.024 0.024 0.024 10,000 240 0.0240 1.200 1.150 1.200 1.200 1.200 200 1.2000 9.09%
2024-11-27 0 0.022 0.021 0.022 0.020 0.025 1,430,000 30,330 0.0212 1.100 1.050 1.100 1.000 1.250 28,600 1.0605 -4.35%
2024-11-26 0 0.023 0.021 0.023 0.021 0.023 30,000 680 0.0227 1.150 1.050 1.150 1.050 1.150 600 1.1333 4.55%
2024-11-25 0 0.022 0.022 0.023 0.022 0.022 200,000 4,400 0.0220 1.100 1.100 1.150 1.100 1.100 4,000 1.1000 0.00%
2024-11-22 0 0.022 0.022 0.023 0.020 0.024 1,550,000 32,550 0.0210 1.100 1.100 1.150 1.000 1.200 31,000 1.0500 0.00%
2024-11-21 0 0.022 0.021 0.024 - - 0 0 - 1.100 1.050 1.200 - - 0 - 0.00%
2024-11-20 0 0.022 0.021 0.022 - - 1,100,000 24,200 0.0220 1.100 1.050 1.100 - - 22,000 1.1000 -8.33%
2024-11-19 0 0.024 0.023 0.024 0.022 0.024 2,335,000 53,490 0.0229 1.200 1.150 1.200 1.100 1.200 46,700 1.1454 0.00%
2024-11-18 0 0.024 0.022 0.024 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2024-11-15 0 0.024 0.022 0.024 0.024 0.024 10,000 240 0.0240 1.200 1.100 1.200 1.200 1.200 200 1.2000 4.35%
2024-11-14 0 0.023 0.022 0.023 0.023 0.023 800,000 18,070 0.0226 1.150 1.100 1.150 1.150 1.150 16,000 1.1294 4.55%
2024-11-13 0 0.022 0.021 0.022 0.021 0.024 4,420,000 98,150 0.0222 1.100 1.050 1.100 1.050 1.200 88,400 1.1103 -4.35%
2024-11-12 0 0.023 0.022 0.023 0.022 0.029 2,770,000 64,190 0.0232 1.150 1.100 1.150 1.100 1.450 55,400 1.1587 -4.17%
2024-11-11 0 0.024 0.021 0.024 0.022 0.024 2,290,000 50,470 0.0220 1.200 1.050 1.200 1.100 1.200 45,800 1.1020 9.09%
2024-11-08 0 0.022 0.021 0.022 0.021 0.025 2,770,000 60,950 0.0220 1.100 1.050 1.100 1.050 1.250 55,400 1.1002 0.00%
2024-11-07 0 0.022 0.022 0.023 0.021 0.029 4,510,000 104,440 0.0232 1.100 1.100 1.150 1.050 1.450 90,200 1.1579 10.00%
2024-11-06 0 0.020 0.020 0.021 0.020 0.022 5,110,000 106,390 0.0208 1.000 1.000 1.050 1.000 1.100 102,200 1.0410 -9.09%
2024-11-05 0 0.022 0.020 0.022 0.022 0.022 570,000 12,540 0.0220 1.100 1.000 1.100 1.100 1.100 11,400 1.1000 0.00%
2024-11-04 0 0.022 0.022 0.025 0.022 0.023 500,000 11,200 0.0224 1.100 1.100 1.250 1.100 1.150 10,000 1.1200 -12.00%
2024-11-01 0 0.025 0.023 0.025 0.022 0.026 1,270,000 30,640 0.0241 1.250 1.150 1.250 1.100 1.300 25,400 1.2063 -7.41%
2024-10-31 0 0.027 0.025 0.028 - - 30,000 840 0.0280 1.350 1.250 1.400 - - 600 1.4000 0.00%
2024-10-30 0 0.027 0.025 0.027 0.027 0.027 10,000 270 0.0270 1.350 1.250 1.350 1.350 1.350 200 1.3500 3.85%
2024-10-29 0 0.026 0.025 0.026 0.026 0.028 190,000 5,120 0.0269 1.300 1.250 1.300 1.300 1.400 3,800 1.3474 -3.70%
2024-10-28 0 0.027 0.026 0.027 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2024-10-25 0 0.027 0.026 0.027 0.030 0.030 10,000 300 0.0300 1.350 1.300 1.350 1.500 1.500 200 1.5000 0.00%
2024-10-24 0 0.027 0.026 0.028 0.027 0.028 40,000 1,090 0.0273 1.350 1.300 1.400 1.350 1.400 800 1.3625 -3.57%
2024-10-23 0 0.028 0.027 0.028 0.026 0.028 70,000 1,840 0.0263 1.400 1.350 1.400 1.300 1.400 1,400 1.3143 -3.45%
2024-10-22 0 0.029 0.027 0.029 0.029 0.029 10,000 290 0.0290 1.450 1.350 1.450 1.450 1.450 200 1.4500 7.41%
2024-10-21 0 0.027 0.026 0.027 0.027 0.031 400,000 10,870 0.0272 1.350 1.300 1.350 1.350 1.550 8,000 1.3588 -6.90%
2024-10-18 0 0.029 0.028 0.029 0.026 0.029 650,000 18,030 0.0277 1.450 1.400 1.450 1.300 1.450 13,000 1.3869 0.00%
2024-10-17 0 0.029 0.028 0.029 0.027 0.029 240,000 6,630 0.0276 1.450 1.400 1.450 1.350 1.450 4,800 1.3813 -3.33%
2024-10-16 0 0.030 0.026 0.030 0.029 0.030 200,000 5,920 0.0296 1.500 1.300 1.500 1.450 1.500 4,000 1.4800 3.45%
2024-10-15 0 0.029 0.027 0.029 0.029 0.030 550,000 16,060 0.0292 1.450 1.350 1.450 1.450 1.500 11,000 1.4600 7.41%
2024-10-14 0 0.027 0.026 0.027 0.026 0.030 400,000 10,910 0.0273 1.350 1.300 1.350 1.300 1.500 8,000 1.3638 0.00%
2024-10-10 0 0.027 0.027 0.028 0.026 0.030 600,000 16,160 0.0269 1.350 1.350 1.400 1.300 1.500 12,000 1.3467 3.85%
2024-10-09 0 0.026 0.026 0.027 0.026 0.033 2,340,000 63,680 0.0272 1.300 1.300 1.350 1.300 1.650 46,800 1.3607 -7.14%
2024-10-08 0 0.028 0.027 0.028 0.026 0.037 9,430,000 272,740 0.0289 1.400 1.350 1.400 1.300 1.850 188,600 1.4461 -15.15%
2024-10-07 0 0.033 0.032 0.033 0.026 0.051 17,210,000 549,170 0.0319 1.650 1.600 1.650 1.300 2.550 344,200 1.5955 13.79%
2024-10-04 0 0.029 0.027 0.029 0.025 0.029 6,330,000 166,090 0.0262 1.450 1.350 1.450 1.250 1.450 126,600 1.3119 16.00%
2024-10-03 0 0.025 0.022 0.025 0.022 0.029 7,820,000 180,730 0.0231 1.250 1.100 1.250 1.100 1.450 156,400 1.1556 0.00%
2024-10-02 0 0.025 0.023 0.025 0.021 0.030 21,900,000 510,660 0.0233 1.250 1.150 1.250 1.050 1.500 438,000 1.1659 8.70%
2024-09-30 0 0.023 0.022 0.024 0.023 0.024 1,000,000 23,150 0.0232 1.150 1.100 1.200 1.150 1.200 20,000 1.1575 -4.17%
2024-09-27 0 0.024 0.022 0.024 0.023 0.024 1,300,000 29,910 0.0230 1.200 1.100 1.200 1.150 1.200 26,000 1.1504 4.35%
2024-09-26 0 0.023 0.021 0.023 0.020 0.023 3,080,000 66,540 0.0216 1.150 1.050 1.150 1.000 1.150 61,600 1.0802 4.55%
2024-09-25 0 0.022 0.022 0.024 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2024-09-24 0 0.022 0.022 0.024 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2024-09-23 0 0.022 0.022 0.023 0.021 0.021 190,000 3,990 0.0210 1.100 1.100 1.150 1.050 1.050 3,800 1.0500 0.00%
2024-09-20 0 0.022 0.022 0.024 0.022 0.022 90,000 1,980 0.0220 1.100 1.100 1.200 1.100 1.100 1,800 1.1000 0.00%
2024-09-19 0 0.022 0.021 0.022 0.022 0.022 140,000 3,080 0.0220 1.100 1.050 1.100 1.100 1.100 2,800 1.1000 -4.35%
2024-09-17 0 0.023 0.022 0.023 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2024-09-16 0 0.023 0.022 0.023 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2024-09-13 0 0.023 0.022 0.024 - - 0 0 - 1.150 1.100 1.200 - - 0 - 0.00%
2024-09-12 0 0.023 0.023 0.024 0.022 0.025 18,720,000 431,320 0.0230 1.150 1.150 1.200 1.100 1.250 374,400 1.1520 4.55%
2024-09-11 0 0.022 0.022 0.023 - - 0 0 - 1.100 1.100 1.150 - - 0 - 0.00%
2024-09-10 0 0.022 0.022 0.024 0.022 0.022 710,000 15,620 0.0220 1.100 1.100 1.200 1.100 1.100 14,200 1.1000 0.00%
2024-09-09 0 0.022 0.022 0.024 0.022 0.022 450,000 9,900 0.0220 1.100 1.100 1.200 1.100 1.100 9,000 1.1000 4.76%
2024-09-05 0 0.021 0.021 0.022 0.020 0.022 2,890,000 60,840 0.0211 1.050 1.050 1.100 1.000 1.100 57,800 1.0526 -8.70%
2024-09-04 0 0.023 0.022 0.024 0.020 0.023 2,710,000 57,710 0.0213 1.150 1.100 1.200 1.000 1.150 54,200 1.0648 0.00%
2024-09-03 0 0.023 0.022 0.023 0.022 0.023 70,000 1,550 0.0221 1.150 1.100 1.150 1.100 1.150 1,400 1.1071 0.00%
2024-09-02 0 0.023 0.022 0.023 0.023 0.023 20,000 460 0.0230 1.150 1.100 1.150 1.150 1.150 400 1.1500 0.00%
2024-08-30 0 0.023 0.022 0.024 - - 10,000 240 0.0240 1.150 1.100 1.200 - - 200 1.2000 0.00%
2024-08-29 0 0.023 0.023 0.024 - - 0 0 - 1.150 1.150 1.200 - - 0 - 4.55%
2024-08-28 0 0.022 0.022 0.025 0.020 0.025 6,380,000 142,710 0.0224 1.100 1.100 1.250 1.000 1.250 127,600 1.1184 0.00%
2024-08-27 0 0.022 0.022 0.025 - - 0 0 - 1.100 1.100 1.250 - - 0 - 0.00%
2024-08-26 0 0.022 0.022 0.024 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2024-08-23 0 0.022 0.022 0.024 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2024-08-22 0 0.022 0.022 0.024 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2024-08-21 0 0.022 0.022 0.023 0.022 0.023 670,000 15,200 0.0227 1.100 1.100 1.150 1.100 1.150 13,400 1.1343 0.00%
2024-08-20 0 0.022 0.022 0.024 - - 0 0 - 1.100 1.100 1.200 - - 0 - 0.00%
2024-08-19 0 0.022 0.022 0.023 - - 0 0 - 1.100 1.100 1.150 - - 0 - 0.00%
2024-08-16 0 0.022 0.022 0.023 0.022 0.024 1,480,000 33,400 0.0226 1.100 1.100 1.150 1.100 1.200 29,600 1.1284 -4.35%
2024-08-15 0 0.023 0.022 0.024 0.024 0.025 200,000 4,770 0.0239 1.150 1.100 1.200 1.200 1.250 4,000 1.1925 0.00%
2024-08-14 0 0.023 0.022 0.024 - - 0 0 - 1.150 1.100 1.200 - - 0 - 0.00%
2024-08-13 0 0.023 0.021 0.025 - - 0 0 - 1.150 1.050 1.250 - - 0 - 0.00%
2024-08-12 0 0.023 0.021 0.025 - - 0 0 - 1.150 1.050 1.250 - - 0 - 0.00%
2024-08-09 0 0.023 0.023 0.024 - - 0 0 - 1.150 1.150 1.200 - - 0 - 0.00%
2024-08-08 0 0.023 0.022 0.025 - - 0 0 - 1.150 1.100 1.250 - - 0 - 0.00%
2024-08-07 0 0.023 0.021 0.023 0.021 0.023 2,360,000 51,320 0.0217 1.150 1.050 1.150 1.050 1.150 47,200 1.0873 0.00%
2024-08-06 0 0.023 0.022 0.023 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2024-08-05 0 0.023 0.022 0.023 0.021 0.023 2,080,000 45,030 0.0216 1.150 1.100 1.150 1.050 1.150 41,600 1.0825 0.00%
2024-08-02 0 0.023 0.022 0.024 - - 0 0 - 1.150 1.100 1.200 - - 0 - 0.00%
2024-08-01 0 0.023 0.022 0.024 - - 0 0 - 1.150 1.100 1.200 - - 0 - 0.00%
2024-07-31 0 0.023 0.022 0.024 - - 0 0 - 1.150 1.100 1.200 - - 0 - 0.00%
2024-07-30 0 0.023 0.022 0.024 - - 0 0 - 1.150 1.100 1.200 - - 0 - 0.00%
2024-07-29 0 0.023 0.022 0.024 - - 0 0 - 1.150 1.100 1.200 - - 0 - 0.00%
2024-07-26 0 0.023 0.022 0.024 - - 0 0 - 1.150 1.100 1.200 - - 0 - 0.00%
2024-07-25 0 0.023 0.022 0.023 - - 0 0 - 1.150 1.100 1.150 - - 0 - -4.17%
2024-07-24 0 0.024 0.022 0.024 0.023 0.024 310,000 7,140 0.0230 1.200 1.100 1.200 1.150 1.200 6,200 1.1516 0.00%
2024-07-23 0 0.024 0.022 0.024 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2024-07-22 0 0.024 0.023 0.024 0.023 0.024 1,040,000 23,930 0.0230 1.200 1.150 1.200 1.150 1.200 20,800 1.1505 0.00%
2024-07-19 0 0.024 0.023 0.024 0.021 0.024 910,000 19,740 0.0217 1.200 1.150 1.200 1.050 1.200 18,200 1.0846 0.00%
2024-07-18 0 0.024 0.023 0.024 0.022 0.024 720,000 15,940 0.0221 1.200 1.150 1.200 1.100 1.200 14,400 1.1069 0.00%
2024-07-17 0 0.024 0.023 0.024 0.024 0.024 630,000 15,120 0.0240 1.200 1.150 1.200 1.200 1.200 12,600 1.2000 4.35%
2024-07-16 0 0.023 0.023 0.025 - - 0 0 - 1.150 1.150 1.250 - - 0 - 0.00%
2024-07-15 0 0.023 0.023 0.025 - - 0 0 - 1.150 1.150 1.250 - - 0 - 0.00%
2024-07-12 0 0.023 0.023 0.025 0.023 0.023 380,000 8,740 0.0230 1.150 1.150 1.250 1.150 1.150 7,600 1.1500 0.00%
2024-07-11 0 0.023 0.021 0.024 0.023 0.024 1,080,000 25,220 0.0234 1.150 1.050 1.200 1.150 1.200 21,600 1.1676 4.55%
2024-07-10 0 0.022 0.022 0.023 0.022 0.022 200,000 4,400 0.0220 1.100 1.100 1.150 1.100 1.100 4,000 1.1000 -4.35%
2024-07-09 0 0.023 0.023 0.024 - - 0 0 - 1.150 1.150 1.200 - - 0 - 0.00%
2024-07-08 0 0.023 0.022 0.024 0.021 0.023 30,000 680 0.0227 1.150 1.100 1.200 1.050 1.150 600 1.1333 0.00%
2024-07-05 0 0.023 0.021 0.024 - - 0 0 - 1.150 1.050 1.200 - - 0 - 0.00%
2024-07-04 0 0.023 0.021 0.024 - - 0 0 - 1.150 1.050 1.200 - - 0 - 0.00%
2024-07-03 0 0.023 0.021 0.024 - - 0 0 - 1.150 1.050 1.200 - - 0 - 0.00%
2024-07-02 0 0.023 0.023 0.024 0.021 0.023 110,000 2,430 0.0221 1.150 1.150 1.200 1.050 1.150 2,200 1.1045 0.00%
2024-06-28 0 0.023 0.023 0.024 0.022 0.023 250,000 5,600 0.0224 1.150 1.150 1.200 1.100 1.150 5,000 1.1200 0.00%
2024-06-27 0 0.023 0.021 0.025 - - 0 0 - 1.150 1.050 1.250 - - 0 - 0.00%
2024-06-26 0 0.023 0.023 0.025 0.023 0.023 60,000 1,380 0.0230 1.150 1.150 1.250 1.150 1.150 1,200 1.1500 0.00%
2024-06-25 0 0.023 0.023 0.027 - - 0 0 - 1.150 1.150 1.350 - - 0 - 0.00%
2024-06-24 0 0.023 0.023 0.025 0.023 0.023 160,000 3,680 0.0230 1.150 1.150 1.250 1.150 1.150 3,200 1.1500 -4.17%
2024-06-21 0 0.024 0.023 0.025 0.024 0.024 100,000 2,400 0.0240 1.200 1.150 1.250 1.200 1.200 2,000 1.2000 0.00%
2024-06-20 0 0.024 0.024 0.025 0.024 0.024 310,000 7,440 0.0240 1.200 1.200 1.250 1.200 1.200 6,200 1.2000 0.00%
2024-06-19 0 0.024 0.021 0.024 - - 0 0 - 1.200 1.050 1.200 - - 0 - 0.00%
2024-06-18 0 0.024 0.022 0.024 0.024 0.024 200,000 4,800 0.0240 1.200 1.100 1.200 1.200 1.200 4,000 1.2000 0.00%
2024-06-17 0 0.024 0.023 0.024 0.024 0.024 360,000 8,640 0.0240 1.200 1.150 1.200 1.200 1.200 7,200 1.2000 4.35%
2024-06-14 0 0.023 0.023 0.024 0.023 0.023 10,000 230 0.0230 1.150 1.150 1.200 1.150 1.150 200 1.1500 0.00%
2024-06-13 0 0.023 0.022 0.023 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2024-06-12 0 0.023 0.022 0.023 0.023 0.023 720,000 16,560 0.0230 1.150 1.100 1.150 1.150 1.150 14,400 1.1500 0.00%
2024-06-11 0 0.023 0.023 0.024 0.020 0.024 9,860,000 213,200 0.0216 1.150 1.150 1.200 1.000 1.200 197,200 1.0811 -4.17%
2024-06-07 0 0.024 0.023 0.025 - - 0 0 - 1.200 1.150 1.250 - - 0 - 0.00%
2024-06-06 0 0.024 0.023 0.025 0.024 0.024 320,000 7,680 0.0240 1.200 1.150 1.250 1.200 1.200 6,400 1.2000 4.35%
2024-06-05 0 0.023 0.023 0.025 0.022 0.023 1,910,000 43,910 0.0230 1.150 1.150 1.250 1.100 1.150 38,200 1.1495 0.00%
2024-06-04 0 0.023 0.022 0.023 0.023 0.023 150,000 3,450 0.0230 1.150 1.100 1.150 1.150 1.150 3,000 1.1500 0.00%
2024-06-03 0 0.023 0.022 0.023 0.022 0.024 1,280,000 28,790 0.0225 1.150 1.100 1.150 1.100 1.200 25,600 1.1246 -4.17%
2024-05-31 0 0.024 0.023 0.024 0.022 0.024 450,000 10,130 0.0225 1.200 1.150 1.200 1.100 1.200 9,000 1.1256 0.00%
2024-05-30 0 0.024 0.023 0.024 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2024-05-29 0 0.024 0.024 0.025 0.024 0.024 10,000 240 0.0240 1.200 1.200 1.250 1.200 1.200 200 1.2000 -4.00%
2024-05-28 0 0.025 0.024 0.026 0.023 0.029 3,530,000 84,730 0.0240 1.250 1.200 1.300 1.150 1.450 70,600 1.2001 -3.85%
2024-05-27 0 0.026 0.026 0.028 0.025 0.028 1,020,000 27,290 0.0268 1.300 1.300 1.400 1.250 1.400 20,400 1.3377 -10.34%
2024-05-24 0 0.029 0.027 0.029 0.024 0.030 120,000 3,280 0.0273 1.450 1.350 1.450 1.200 1.500 2,400 1.3667 7.41%
2024-05-23 0 0.027 0.026 0.028 0.024 0.027 470,000 11,940 0.0254 1.350 1.300 1.400 1.200 1.350 9,400 1.2702 0.00%
2024-05-22 0 0.027 0.027 0.029 0.024 0.034 12,290,000 348,380 0.0283 1.350 1.350 1.450 1.200 1.700 245,800 1.4173 22.73%
2024-05-21 0 0.022 0.022 0.023 0.022 0.022 300,000 6,700 0.0223 1.100 1.100 1.150 1.100 1.100 6,000 1.1167 -4.35%
2024-05-20 0 0.023 0.023 0.025 0.023 0.026 650,000 15,620 0.0240 1.150 1.150 1.250 1.150 1.300 13,000 1.2015 0.00%
2024-05-17 0 0.023 0.022 0.024 0.021 0.026 8,340,000 189,560 0.0227 1.150 1.100 1.200 1.050 1.300 166,800 1.1365 15.00%
2024-05-16 0 0.020 0.020 0.021 0.020 0.023 14,930,000 306,280 0.0205 1.000 1.000 1.050 1.000 1.150 298,600 1.0257 -13.04%
2024-05-14 0 0.023 0.022 0.023 0.020 0.024 7,880,000 167,420 0.0212 1.150 1.100 1.150 1.000 1.200 157,600 1.0623 -8.00%
2024-05-13 0 0.025 0.025 0.027 0.022 0.022 10,000 220 0.0220 1.250 1.250 1.350 1.100 1.100 200 1.1000 -3.85%
2024-05-10 0 0.026 0.022 0.026 - - 0 0 - 1.300 1.100 1.300 - - 0 - 0.00%
2024-05-09 0 0.026 0.022 0.026 - - 0 0 - 1.300 1.100 1.300 - - 0 - 0.00%
2024-05-08 0 0.026 0.022 0.027 - - 0 0 - 1.300 1.100 1.350 - - 0 - 0.00%
2024-05-07 0 0.026 0.022 0.027 - - 0 0 - 1.300 1.100 1.350 - - 0 - 0.00%
2024-05-06 0 0.026 0.022 0.026 - - 0 0 - 1.300 1.100 1.300 - - 0 - 0.00%
2024-05-03 0 0.026 0.023 0.027 - - 0 0 - 1.300 1.150 1.350 - - 0 - 0.00%
2024-05-02 0 0.026 0.019 0.026 0.026 0.026 10,000 260 0.0260 1.300 0.950 1.300 1.300 1.300 200 1.3000 8.33%
2024-04-30 0 0.024 0.019 0.025 - - 0 0 - 1.200 0.950 1.250 - - 0 - 0.00%
2024-04-29 0 0.024 0.018 0.028 - - 0 0 - 1.200 0.900 1.400 - - 0 - 0.00%
2024-04-26 0 0.024 0.018 0.027 - - 0 0 - 1.200 0.900 1.350 - - 0 - 0.00%
2024-04-25 0 0.024 0.018 0.029 0.024 0.024 180,000 4,320 0.0240 1.200 0.900 1.450 1.200 1.200 3,600 1.2000 4.35%
2024-04-24 0 0.023 0.021 0.024 0.023 0.023 130,000 2,990 0.0230 1.150 1.050 1.200 1.150 1.150 2,600 1.1500 -8.00%
2024-04-23 0 0.025 0.023 0.025 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2024-04-22 0 0.025 0.023 0.026 - - 0 0 - 1.250 1.150 1.300 - - 0 - 0.00%
2024-04-19 0 0.025 0.023 0.026 - - 0 0 - 1.250 1.150 1.300 - - 0 - 0.00%
2024-04-18 0 0.025 0.023 0.027 0.025 0.029 1,820,000 47,880 0.0263 1.250 1.150 1.350 1.250 1.450 36,400 1.3154 -19.35%
2024-04-17 0 0.031 0.023 0.031 0.021 0.033 1,880,000 43,430 0.0231 1.550 1.150 1.550 1.050 1.650 37,600 1.1551 24.00%
2024-04-16 0 0.025 0.022 0.028 - - 0 0 - 1.250 1.100 1.400 - - 0 - 0.00%
2024-04-15 0 0.025 0.022 0.028 - - 0 0 - 1.250 1.100 1.400 - - 0 - 0.00%
2024-04-12 0 0.025 0.025 0.028 - - 0 0 - 1.250 1.250 1.400 - - 0 - 4.17%
2024-04-11 0 0.024 0.022 0.028 - - 0 0 - 1.200 1.100 1.400 - - 0 - 0.00%
2024-04-10 0 0.024 0.022 0.028 - - 0 0 - 1.200 1.100 1.400 - - 0 - 0.00%
2024-04-09 0 0.024 0.022 0.028 - - 0 0 - 1.200 1.100 1.400 - - 0 - 0.00%
2024-04-08 0 0.024 0.024 0.027 0.024 0.024 100,000 2,400 0.0240 1.200 1.200 1.350 1.200 1.200 2,000 1.2000 -4.00%
2024-04-05 0 0.025 0.023 0.025 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2024-04-03 0 0.025 0.022 0.027 - - 60,000 1,620 0.0270 1.250 1.100 1.350 - - 1,200 1.3500 0.00%
2024-04-02 0 0.025 0.025 0.026 0.025 0.025 430,000 10,760 0.0250 1.250 1.250 1.300 1.250 1.250 8,600 1.2512 0.00%
2024-03-28 0 0.025 0.023 0.028 - - 0 0 - 1.250 1.150 1.400 - - 0 - 0.00%
2024-03-27 0 0.025 0.022 0.028 - - 0 0 - 1.250 1.100 1.400 - - 0 - 0.00%
2024-03-26 0 0.025 0.022 0.028 - - 0 0 - 1.250 1.100 1.400 - - 0 - 0.00%
2024-03-25 0 0.025 0.022 0.028 - - 0 0 - 1.250 1.100 1.400 - - 0 - 0.00%
2024-03-22 0 0.025 0.025 0.028 0.024 0.024 400,000 9,600 0.0240 1.250 1.250 1.400 1.200 1.200 8,000 1.2000 4.17%
2024-03-21 0 0.024 0.024 0.028 0.024 0.026 600,000 15,190 0.0253 1.200 1.200 1.400 1.200 1.300 12,000 1.2658 -17.24%
2024-03-20 0 0.029 0.025 0.029 - - 0 0 - 1.450 1.250 1.450 - - 0 - -3.33%
2024-03-19 0 0.030 0.028 0.030 0.030 0.031 40,000 1,210 0.0303 1.500 1.400 1.500 1.500 1.550 800 1.5125 11.11%
2024-03-18 0 0.027 0.025 0.031 - - 0 0 - 1.350 1.250 1.550 - - 0 - 0.00%
2024-03-15 0 0.027 0.027 0.031 0.026 0.027 66,000 1,732 0.0262 1.350 1.350 1.550 1.300 1.350 1,320 1.3121 -3.57%
2024-03-14 0 0.028 0.025 0.032 - - 0 0 - 1.400 1.250 1.600 - - 0 - 0.00%
2024-03-13 0 0.028 0.025 0.032 - - 0 0 - 1.400 1.250 1.600 - - 0 - 0.00%
2024-03-12 0 0.028 0.025 0.028 0.028 0.029 100,000 2,850 0.0285 1.400 1.250 1.400 1.400 1.450 2,000 1.4250 -6.67%
2024-03-11 0 0.030 0.029 0.030 0.030 0.030 300,000 9,000 0.0300 1.500 1.450 1.500 1.500 1.500 6,000 1.5000 0.00%
2024-03-08 0 0.030 0.030 0.032 - - 0 0 - 1.500 1.500 1.600 - - 0 - 3.45%
2024-03-07 0 0.029 0.029 0.033 - - 0 0 - 1.450 1.450 1.650 - - 0 - 7.41%
2024-03-06 0 0.027 0.025 0.032 - - 0 0 - 1.350 1.250 1.600 - - 0 - 0.00%
2024-03-05 0 0.027 0.025 0.033 - - 0 0 - 1.350 1.250 1.650 - - 0 - 0.00%
2024-03-04 0 0.027 0.027 0.033 - - 0 0 - 1.350 1.350 1.650 - - 0 - 0.00%
2024-03-01 0 0.027 0.027 0.034 - - 0 0 - 1.350 1.350 1.700 - - 0 - 0.00%
2024-02-29 0 0.027 0.027 0.034 - - 0 0 - 1.350 1.350 1.700 - - 0 - 0.00%
2024-02-28 0 0.027 0.025 0.029 - - 0 0 - 1.350 1.250 1.450 - - 0 - 0.00%
2024-02-27 0 0.027 0.025 0.033 - - 0 0 - 1.350 1.250 1.650 - - 0 - 0.00%
2024-02-26 0 0.027 0.025 0.027 - - 0 0 - 1.350 1.250 1.350 - - 0 - 0.00%
2024-02-23 0 0.027 0.025 0.027 - - 0 0 - 1.350 1.250 1.350 - - 0 - 0.00%
2024-02-22 0 0.027 0.026 0.027 0.027 0.028 240,000 6,490 0.0270 1.350 1.300 1.350 1.350 1.400 4,800 1.3521 0.00%
2024-02-21 0 0.027 0.025 0.034 0.027 0.027 310,000 8,370 0.0270 1.350 1.250 1.700 1.350 1.350 6,200 1.3500 0.00%
2024-02-20 0 0.027 0.025 0.036 - - 0 0 - 1.350 1.250 1.800 - - 0 - 0.00%
2024-02-19 0 0.027 0.026 0.036 - - 0 0 - 1.350 1.300 1.800 - - 0 - 0.00%
2024-02-16 0 0.027 0.025 0.036 - - 0 0 - 1.350 1.250 1.800 - - 0 - 0.00%
2024-02-15 0 0.027 0.025 0.036 - - 0 0 - 1.350 1.250 1.800 - - 0 - 0.00%
2024-02-14 0 0.027 0.025 0.036 - - 0 0 - 1.350 1.250 1.800 - - 0 - 0.00%
2024-02-09 0 0.027 0.025 0.036 - - 0 0 - 1.350 1.250 1.800 - - 0 - 0.00%
2024-02-08 0 0.027 0.026 0.036 - - 0 0 - 1.350 1.300 1.800 - - 0 - 0.00%
2024-02-07 0 0.027 0.026 0.036 - - 0 0 - 1.350 1.300 1.800 - - 0 - 0.00%
2024-02-06 0 0.027 0.026 0.036 - - 0 0 - 1.350 1.300 1.800 - - 0 - 0.00%
2024-02-05 0 0.027 0.026 0.034 - - 0 0 - 1.350 1.300 1.700 - - 0 - 0.00%
2024-02-02 0 0.027 0.026 0.036 - - 0 0 - 1.350 1.300 1.800 - - 0 - 0.00%
2024-02-01 0 0.027 0.026 0.036 - - 0 0 - 1.350 1.300 1.800 - - 0 - 0.00%
2024-01-31 0 0.027 0.026 0.027 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2024-01-30 0 0.027 0.025 0.036 - - 0 0 - 1.350 1.250 1.800 - - 0 - 0.00%
2024-01-29 0 0.027 0.025 0.036 - - 0 0 - 1.350 1.250 1.800 - - 0 - 0.00%
2024-01-26 0 0.027 0.025 0.036 - - 0 0 - 1.350 1.250 1.800 - - 0 - 0.00%
2024-01-25 0 0.027 0.025 0.030 - - 0 0 - 1.350 1.250 1.500 - - 0 - 0.00%
2024-01-24 0 0.027 0.025 0.030 - - 0 0 - 1.350 1.250 1.500 - - 0 - 0.00%
2024-01-23 0 0.027 0.025 0.036 - - 0 0 - 1.350 1.250 1.800 - - 0 - 0.00%
2024-01-22 0 0.027 0.025 0.036 - - 0 0 - 1.350 1.250 1.800 - - 0 - 0.00%
2024-01-19 0 0.027 0.027 0.030 0.026 0.027 150,000 4,030 0.0269 1.350 1.350 1.500 1.300 1.350 3,000 1.3433 -6.90%
2024-01-18 0 0.029 0.026 0.035 - - 0 0 - 1.450 1.300 1.750 - - 0 - 0.00%
2024-01-17 0 0.029 0.026 0.030 - - 0 0 - 1.450 1.300 1.500 - - 0 - 0.00%
2024-01-16 0 0.029 0.026 0.031 - - 0 0 - 1.450 1.300 1.550 - - 0 - 0.00%
2024-01-15 0 0.029 0.026 0.031 - - 0 0 - 1.450 1.300 1.550 - - 0 - 0.00%
2024-01-12 0 0.029 0.027 0.035 - - 0 0 - 1.450 1.350 1.750 - - 0 - 0.00%
2024-01-11 0 0.029 0.027 0.035 - - 0 0 - 1.450 1.350 1.750 - - 0 - 0.00%
2024-01-10 0 0.029 0.026 0.031 - - 0 0 - 1.450 1.300 1.550 - - 0 - 0.00%
2024-01-09 0 0.029 0.029 0.033 0.028 0.028 100,000 2,800 0.0280 1.450 1.450 1.650 1.400 1.400 2,000 1.4000 3.57%
2024-01-08 0 0.028 0.026 0.028 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2024-01-05 0 0.028 0.027 0.030 - - 0 0 - 1.400 1.350 1.500 - - 0 - 0.00%
2024-01-04 0 0.028 0.026 0.029 0.026 0.028 1,200,000 32,380 0.0270 1.400 1.300 1.450 1.300 1.400 24,000 1.3492 -6.67%
2024-01-03 0 0.030 0.027 0.030 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2024-01-02 0 0.030 0.028 0.030 - - 0 0 - 1.500 1.400 1.500 - - 0 - 0.00%
2023-12-29 0 0.030 0.029 0.032 - - 0 0 - 1.500 1.450 1.600 - - 0 - 0.00%
2023-12-28 0 0.030 0.030 0.033 - - 0 0 - 1.500 1.500 1.650 - - 0 - 3.45%
2023-12-27 0 0.029 0.029 0.031 0.027 0.029 340,000 9,680 0.0285 1.450 1.450 1.550 1.350 1.450 6,800 1.4235 0.00%
2023-12-22 0 0.029 0.025 0.031 - - 0 0 - 1.450 1.250 1.550 - - 0 - 0.00%
2023-12-21 0 0.029 0.027 0.030 - - 0 0 - 1.450 1.350 1.500 - - 0 - 0.00%
2023-12-20 0 0.029 0.027 0.031 - - 0 0 - 1.450 1.350 1.550 - - 0 - 0.00%
2023-12-19 0 0.029 0.025 0.031 - - 0 0 - 1.450 1.250 1.550 - - 0 - 0.00%
2023-12-18 0 0.029 0.028 0.029 - - 0 0 - 1.450 1.400 1.450 - - 0 - 0.00%
2023-12-15 0 0.029 0.026 0.031 - - 0 0 - 1.450 1.300 1.550 - - 0 - 0.00%
2023-12-14 0 0.029 0.027 0.029 - - 0 0 - 1.450 1.350 1.450 - - 0 - -3.33%
2023-12-13 0 0.030 0.028 0.030 - - 0 0 - 1.500 1.400 1.500 - - 0 - -3.23%
2023-12-12 0 0.031 0.029 0.031 - - 0 0 - 1.550 1.450 1.550 - - 0 - 0.00%
2023-12-11 0 0.031 0.028 0.031 0.028 0.032 140,000 4,250 0.0304 1.550 1.400 1.550 1.400 1.600 2,800 1.5179 6.90%
2023-12-08 0 0.029 0.027 0.029 0.028 0.029 40,000 1,140 0.0285 1.450 1.350 1.450 1.400 1.450 800 1.4250 -3.33%
2023-12-07 0 0.030 0.030 0.031 0.029 0.030 240,000 7,190 0.0300 1.500 1.500 1.550 1.450 1.500 4,800 1.4979 -3.23%
2023-12-06 0 0.031 0.026 0.037 - - 0 0 - 1.550 1.300 1.850 - - 0 - 0.00%
2023-12-05 0 0.031 0.026 0.037 - - 0 0 - 1.550 1.300 1.850 - - 0 - 0.00%
2023-12-04 0 0.031 0.026 0.036 - - 0 0 - 1.550 1.300 1.800 - - 0 - 0.00%
2023-12-01 0 0.031 0.029 0.036 - - 0 0 - 1.550 1.450 1.800 - - 0 - 0.00%
2023-11-30 0 0.031 0.029 0.033 - - 0 0 - 1.550 1.450 1.650 - - 0 - 0.00%
2023-11-29 0 0.031 0.028 0.039 - - 0 0 - 1.550 1.400 1.950 - - 0 - 0.00%
2023-11-28 0 0.031 0.029 0.033 - - 0 0 - 1.550 1.450 1.650 - - 0 - 0.00%
2023-11-27 0 0.031 0.030 0.035 - - 0 0 - 1.550 1.500 1.750 - - 0 - 0.00%
2023-11-24 0 0.031 0.030 0.032 0.027 0.031 470,000 13,950 0.0297 1.550 1.500 1.600 1.350 1.550 9,400 1.4840 -6.06%
2023-11-23 0 0.033 0.031 0.037 0.033 0.033 20,000 660 0.0330 1.650 1.550 1.850 1.650 1.650 400 1.6500 0.00%
2023-11-22 0 0.033 0.033 0.034 0.030 0.033 650,000 20,610 0.0317 1.650 1.650 1.700 1.500 1.650 13,000 1.5854 17.86%
2023-11-21 0 0.028 0.028 0.030 - - 0 0 - 1.400 1.400 1.500 - - 0 - 0.00%
2023-11-20 0 0.028 0.027 0.033 - - 0 0 - 1.400 1.350 1.650 - - 0 - 0.00%
2023-11-17 0 0.028 0.028 0.029 - - 0 0 - 1.400 1.400 1.450 - - 0 - 0.00%
2023-11-16 0 0.028 0.028 0.030 0.028 0.031 70,000 2,070 0.0296 1.400 1.400 1.500 1.400 1.550 1,400 1.4786 -9.68%
2023-11-15 0 0.031 0.031 0.032 0.031 0.032 1,540,000 48,750 0.0317 1.550 1.550 1.600 1.550 1.600 30,800 1.5828 19.23%
2023-11-14 0 0.026 0.024 0.033 - - 0 0 - 1.300 1.200 1.650 - - 0 - 0.00%
2023-11-13 0 0.026 0.026 0.030 0.026 0.026 20,000 520 0.0260 1.300 1.300 1.500 1.300 1.300 400 1.3000 -10.34%
2023-11-10 0 0.029 0.026 0.035 - - 0 0 - 1.450 1.300 1.750 - - 0 - 0.00%
2023-11-09 0 0.029 0.026 0.033 - - 0 0 - 1.450 1.300 1.650 - - 0 - 0.00%
2023-11-08 0 0.029 0.027 0.030 - - 0 0 - 1.450 1.350 1.500 - - 0 - 0.00%
2023-11-07 0 0.029 0.026 0.030 - - 0 0 - 1.450 1.300 1.500 - - 0 - 0.00%
2023-11-06 0 0.029 0.027 0.032 0.029 0.029 1,270,000 36,830 0.0290 1.450 1.350 1.600 1.450 1.450 25,400 1.4500 0.00%
2023-11-03 0 0.029 0.027 0.033 - - 0 0 - 1.450 1.350 1.650 - - 0 - 0.00%
2023-11-02 0 0.029 0.027 0.034 - - 0 0 - 1.450 1.350 1.700 - - 0 - 0.00%
2023-11-01 0 0.029 0.027 0.035 - - 0 0 - 1.450 1.350 1.750 - - 0 - 0.00%
2023-10-31 0 0.029 0.028 0.035 - - 0 0 - 1.450 1.400 1.750 - - 0 - 0.00%
2023-10-30 0 0.029 0.027 0.029 - - 0 0 - 1.450 1.350 1.450 - - 0 - 0.00%
2023-10-27 0 0.029 0.027 0.030 - - 0 0 - 1.450 1.350 1.500 - - 0 - 0.00%
2023-10-26 0 0.029 0.028 0.029 - - 0 0 - 1.450 1.400 1.450 - - 0 - -3.33%
2023-10-25 0 0.030 0.026 0.030 - - 0 0 - 1.500 1.300 1.500 - - 0 - -3.23%
2023-10-24 0 0.031 0.028 0.031 0.031 0.031 110,000 3,410 0.0310 1.550 1.400 1.550 1.550 1.550 2,200 1.5500 3.33%
2023-10-20 0 0.030 0.029 0.030 0.030 0.030 110,000 3,300 0.0300 1.500 1.450 1.500 1.500 1.500 2,200 1.5000 0.00%
2023-10-19 0 0.030 0.030 0.034 - - 0 0 - 1.500 1.500 1.700 - - 0 - 0.00%
2023-10-18 0 0.030 0.029 0.034 - - 0 0 - 1.500 1.450 1.700 - - 0 - 0.00%
2023-10-17 0 0.030 0.029 0.035 - - 0 0 - 1.500 1.450 1.750 - - 0 - 0.00%
2023-10-16 0 0.030 0.029 0.036 - - 0 0 - 1.500 1.450 1.800 - - 0 - 0.00%
2023-10-13 0 0.030 0.029 0.035 - - 0 0 - 1.500 1.450 1.750 - - 0 - 0.00%
2023-10-12 0 0.030 0.030 0.035 0.027 0.029 200,000 5,600 0.0280 1.500 1.500 1.750 1.350 1.450 4,000 1.4000 3.45%
2023-10-11 0 0.029 0.027 0.029 - - 0 0 - 1.450 1.350 1.450 - - 0 - -9.38%
2023-10-10 0 0.032 0.027 0.032 - - 0 0 - 1.600 1.350 1.600 - - 0 - 0.00%
2023-10-09 0 0.032 0.027 0.032 - - 0 0 - 1.600 1.350 1.600 - - 0 - 0.00%
2023-10-06 0 0.032 0.027 0.033 0.032 0.032 200,000 6,400 0.0320 1.600 1.350 1.650 1.600 1.600 4,000 1.6000 0.00%
2023-10-05 0 0.032 0.027 0.032 - - 0 0 - 1.600 1.350 1.600 - - 0 - 0.00%
2023-10-04 0 0.032 0.027 0.032 - - 0 0 - 1.600 1.350 1.600 - - 0 - 0.00%
2023-10-03 0 0.032 0.026 0.032 - - 0 0 - 1.600 1.300 1.600 - - 0 - 0.00%
2023-09-29 0 0.032 0.026 0.035 - - 0 0 - 1.600 1.300 1.750 - - 0 - 0.00%
2023-09-28 0 0.032 0.026 0.035 - - 0 0 - 1.600 1.300 1.750 - - 0 - 0.00%
2023-09-27 0 0.032 0.026 0.034 - - 0 0 - 1.600 1.300 1.700 - - 0 - 0.00%
2023-09-26 0 0.032 0.029 0.035 0.028 0.033 1,740,000 52,550 0.0302 1.600 1.450 1.750 1.400 1.650 34,800 1.5101 -8.57%
2023-09-25 0 0.035 0.033 0.042 0.032 0.035 20,000 670 0.0335 1.750 1.650 2.100 1.600 1.750 400 1.6750 0.00%
2023-09-22 0 0.035 0.032 0.043 - - 0 0 - 1.750 1.600 2.150 - - 0 - 0.00%
2023-09-21 0 0.035 0.032 0.043 - - 0 0 - 1.750 1.600 2.150 - - 0 - 0.00%
2023-09-20 0 0.035 0.032 0.043 - - 0 0 - 1.750 1.600 2.150 - - 0 - 0.00%
2023-09-19 0 0.035 0.032 0.043 - - 0 0 - 1.750 1.600 2.150 - - 0 - 0.00%
2023-09-18 0 0.035 0.035 0.039 0.033 0.036 230,000 7,660 0.0333 1.750 1.750 1.950 1.650 1.800 4,600 1.6652 -10.26%
2023-09-15 0 0.039 0.033 0.039 - - 0 0 - 1.950 1.650 1.950 - - 0 - -2.50%
2023-09-14 0 0.040 0.033 0.040 - - 0 0 - 2.000 1.650 2.000 - - 0 - 0.00%
2023-09-13 0 0.040 0.033 0.043 - - 0 0 - 2.000 1.650 2.150 - - 0 - 0.00%
2023-09-12 0 0.040 0.033 0.043 - - 0 0 - 2.000 1.650 2.150 - - 0 - 0.00%
2023-09-11 0 0.040 0.033 0.043 - - 0 0 - 2.000 1.650 2.150 - - 0 - 0.00%
2023-09-07 0 0.040 0.033 0.043 - - 0 0 - 2.000 1.650 2.150 - - 0 - 0.00%
2023-09-06 0 0.040 0.033 0.043 - - 0 0 - 2.000 1.650 2.150 - - 0 - 0.00%
2023-09-05 0 0.040 0.034 0.042 - - 0 0 - 2.000 1.700 2.100 - - 0 - 0.00%
2023-09-04 0 0.040 0.033 0.040 - - 0 0 - 2.000 1.650 2.000 - - 0 - 0.00%
2023-08-31 0 0.040 0.033 0.043 - - 0 0 - 2.000 1.650 2.150 - - 0 - 0.00%
2023-08-30 0 0.040 0.033 0.043 - - 0 0 - 2.000 1.650 2.150 - - 0 - 0.00%
2023-08-29 0 0.040 0.037 0.043 - - 0 0 - 2.000 1.850 2.150 - - 0 - 0.00%
2023-08-28 0 0.040 0.033 0.043 - - 0 0 - 2.000 1.650 2.150 - - 0 - 0.00%
2023-08-25 0 0.040 0.033 0.043 - - 0 0 - 2.000 1.650 2.150 - - 0 - 0.00%
2023-08-24 0 0.040 0.033 0.043 0.040 0.042 200,000 8,200 0.0410 2.000 1.650 2.150 2.000 2.100 4,000 2.0500 0.00%
2023-08-23 0 0.040 0.033 0.041 - - 0 0 - 2.000 1.650 2.050 - - 0 - 0.00%
2023-08-22 0 0.040 0.033 0.041 - - 0 0 - 2.000 1.650 2.050 - - 0 - 0.00%
2023-08-21 0 0.040 0.039 0.041 - - 0 0 - 2.000 1.950 2.050 - - 0 - 0.00%
2023-08-18 0 0.040 0.033 0.041 - - 0 0 - 2.000 1.650 2.050 - - 0 - 0.00%
2023-08-17 0 0.040 0.033 0.041 - - 0 0 - 2.000 1.650 2.050 - - 0 - 0.00%
2023-08-16 0 0.040 0.033 0.040 - - 0 0 - 2.000 1.650 2.000 - - 0 - 0.00%
2023-08-15 0 0.040 0.038 0.041 0.040 0.040 50,000 2,000 0.0400 2.000 1.900 2.050 2.000 2.000 1,000 2.0000 5.26%
2023-08-14 0 0.038 0.038 0.040 0.037 0.037 90,000 3,330 0.0370 1.900 1.900 2.000 1.850 1.850 1,800 1.8500 2.70%
2023-08-11 0 0.037 0.031 0.040 - - 0 0 - 1.850 1.550 2.000 - - 0 - 0.00%
2023-08-10 0 0.037 0.030 0.038 - - 0 0 - 1.850 1.500 1.900 - - 0 - 0.00%
2023-08-09 0 0.037 0.031 0.040 - - 0 0 - 1.850 1.550 2.000 - - 0 - 0.00%
2023-08-08 0 0.037 0.037 0.040 - - 10,000 400 0.0400 1.850 1.850 2.000 - - 200 2.0000 15.62%
2023-08-07 0 0.032 0.032 0.035 - - 0 0 - 1.600 1.600 1.750 - - 0 - 0.00%
2023-08-04 0 0.032 0.032 0.036 - - 0 0 - 1.600 1.600 1.800 - - 0 - 0.00%
2023-08-03 0 0.032 0.031 0.032 0.031 0.036 350,000 11,050 0.0316 1.600 1.550 1.600 1.550 1.800 7,000 1.5786 -11.11%
2023-08-02 0 0.036 0.032 0.036 - - 0 0 - 1.800 1.600 1.800 - - 0 - 0.00%
2023-08-01 0 0.036 0.033 0.043 0.036 0.036 250,000 9,130 0.0365 1.800 1.650 2.150 1.800 1.800 5,000 1.8260 0.00%
2023-07-31 0 0.036 0.027 0.036 - - 0 0 - 1.800 1.350 1.800 - - 0 - 0.00%
2023-07-28 0 0.036 0.028 0.036 - - 0 0 - 1.800 1.400 1.800 - - 0 - 0.00%
2023-07-27 0 0.036 0.029 0.037 - - 0 0 - 1.800 1.450 1.850 - - 0 - 0.00%
2023-07-26 0 0.036 0.036 0.037 0.036 0.036 180,000 6,480 0.0360 1.800 1.800 1.850 1.800 1.800 3,600 1.8000 -2.70%
2023-07-25 0 0.037 0.033 0.037 0.037 0.037 10,000 370 0.0370 1.850 1.650 1.850 1.850 1.850 200 1.8500 12.12%
2023-07-24 0 0.033 0.028 0.036 0.031 0.035 980,000 31,840 0.0325 1.650 1.400 1.800 1.550 1.750 19,600 1.6245 -21.43%
2023-07-21 0 0.042 0.032 0.042 - - 0 0 - 2.100 1.600 2.100 - - 0 - 0.00%
2023-07-20 0 0.042 0.032 0.042 - - 0 0 - 2.100 1.600 2.100 - - 0 - 0.00%
2023-07-19 0 0.042 0.033 0.042 - - 0 0 - 2.100 1.650 2.100 - - 0 - 0.00%
2023-07-18 0 0.042 0.032 0.042 - - 0 0 - 2.100 1.600 2.100 - - 0 - 0.00%
2023-07-14 0 0.042 0.032 0.042 - - 0 0 - 2.100 1.600 2.100 - - 0 - 0.00%
2023-07-13 0 0.042 0.032 0.042 - - 0 0 - 2.100 1.600 2.100 - - 0 - 0.00%
2023-07-12 0 0.042 0.036 0.042 0.043 0.043 10,000 430 0.0430 2.100 1.800 2.100 2.150 2.150 200 2.1500 13.51%
2023-07-11 0 0.037 0.034 0.040 0.035 0.038 160,000 5,790 0.0362 1.850 1.700 2.000 1.750 1.900 3,200 1.8094 -7.50%
2023-07-10 0 0.040 0.039 0.040 - - 0 0 - 2.000 1.950 2.000 - - 0 - -6.98%
2023-07-07 0 0.043 0.038 0.044 0.035 0.043 20,000 780 0.0390 2.150 1.900 2.200 1.750 2.150 400 1.9500 -2.27%
2023-07-06 0 0.044 0.033 0.044 - - 0 0 - 2.200 1.650 2.200 - - 0 - 0.00%
2023-07-05 0 0.044 0.037 0.044 - - 0 0 - 2.200 1.850 2.200 - - 0 - 0.00%
2023-07-04 0 0.044 0.038 0.044 0.040 0.044 30,000 1,240 0.0413 2.200 1.900 2.200 2.000 2.200 600 2.0667 -2.22%
2023-07-03 0 0.045 0.035 0.045 - - 0 0 - 2.250 1.750 2.250 - - 0 - 0.00%
2023-06-30 0 0.045 0.045 0.050 - - 0 0 - 2.250 2.250 2.500 - - 0 - 9.76%
2023-06-29 0 0.041 0.041 0.044 0.041 0.044 130,000 5,600 0.0431 2.050 2.050 2.200 2.050 2.200 2,600 2.1538 -14.58%
2023-06-28 0 0.048 0.044 0.058 - - 0 0 - 2.400 2.200 2.900 - - 0 - 0.00%
2023-06-27 0 0.048 0.044 0.048 - - 0 0 - 2.400 2.200 2.400 - - 0 - 0.00%
2023-06-26 0 0.048 0.048 0.050 0.045 0.046 100,000 4,540 0.0454 2.400 2.400 2.500 2.250 2.300 2,000 2.2700 0.00%
2023-06-23 0 0.048 0.045 0.056 - - 0 0 - 2.400 2.250 2.800 - - 0 - 0.00%
2023-06-21 0 0.048 0.045 0.058 - - 0 0 - 2.400 2.250 2.900 - - 0 - 0.00%
2023-06-20 0 0.048 0.045 0.058 - - 0 0 - 2.400 2.250 2.900 - - 0 - 0.00%
2023-06-19 0 0.048 0.045 0.067 - - 0 0 - 2.400 2.250 3.350 - - 0 - 0.00%
2023-06-16 0 0.048 0.046 0.048 - - 800,000 37,600 0.0470 2.400 2.300 2.400 - - 16,000 2.3500 -5.88%
2023-06-15 0 0.051 0.045 0.051 - - 0 0 - 2.550 2.250 2.550 - - 0 - -3.77%
2023-06-14 0 0.053 0.045 0.053 - - 0 0 - 2.650 2.250 2.650 - - 0 - 0.00%
2023-06-13 0 0.053 0.045 0.054 - - 0 0 - 2.650 2.250 2.700 - - 0 - 0.00%
2023-06-12 0 0.053 0.045 0.055 - - 0 0 - 2.650 2.250 2.750 - - 0 - 0.00%
2023-06-09 0 0.053 0.045 0.054 - - 0 0 - 2.650 2.250 2.700 - - 0 - 0.00%
2023-06-08 0 0.053 0.045 0.054 - - 0 0 - 2.650 2.250 2.700 - - 0 - 0.00%
2023-06-07 0 0.053 0.045 0.053 - - 0 0 - 2.650 2.250 2.650 - - 0 - 0.00%
2023-06-06 0 0.053 0.045 0.055 - - 0 0 - 2.650 2.250 2.750 - - 0 - 0.00%
2023-06-05 0 0.053 0.045 0.055 - - 0 0 - 2.650 2.250 2.750 - - 0 - 0.00%
2023-06-02 0 0.053 0.045 0.055 - - 0 0 - 2.650 2.250 2.750 - - 0 - 0.00%
2023-06-01 0 0.053 0.045 0.067 - - 0 0 - 2.650 2.250 3.350 - - 0 - 0.00%
2023-05-31 0 0.053 0.045 0.063 - - 0 0 - 2.650 2.250 3.150 - - 0 - 0.00%
2023-05-30 0 0.053 0.045 0.060 - - 0 0 - 2.650 2.250 3.000 - - 0 - 0.00%
2023-05-29 0 0.053 0.045 0.065 - - 0 0 - 2.650 2.250 3.250 - - 0 - 0.00%
2023-05-25 0 0.053 0.045 0.069 - - 0 0 - 2.650 2.250 3.450 - - 0 - 0.00%
2023-05-24 0 0.053 0.045 0.069 - - 0 0 - 2.650 2.250 3.450 - - 0 - 0.00%
2023-05-23 0 0.053 0.046 0.065 - - 0 0 - 2.650 2.300 3.250 - - 0 - 0.00%
2023-05-22 0 0.053 0.046 0.064 - - 0 0 - 2.650 2.300 3.200 - - 0 - 0.00%
2023-05-19 0 0.053 0.048 0.053 0.053 0.059 1,040,000 59,440 0.0572 2.650 2.400 2.650 2.650 2.950 20,800 2.8577 3.92%
2023-05-18 0 0.051 0.050 0.059 0.051 0.051 50,000 2,550 0.0510 2.550 2.500 2.950 2.550 2.550 1,000 2.5500 2.00%
2023-05-17 0 0.050 0.043 0.062 - - 0 0 - 2.500 2.150 3.100 - - 0 - 0.00%
2023-05-16 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-05-15 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-05-12 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-05-11 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-05-10 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-05-09 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-05-08 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-05-05 0 0.050 0.043 0.050 0.050 0.050 200,000 10,000 0.0500 2.500 2.150 2.500 2.500 2.500 4,000 2.5000 0.00%
2023-05-04 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-05-03 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-05-02 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-04-28 0 0.050 0.043 0.058 - - 0 0 - 2.500 2.150 2.900 - - 0 - 0.00%
2023-04-27 0 0.050 0.043 0.058 - - 0 0 - 2.500 2.150 2.900 - - 0 - 0.00%
2023-04-26 0 0.050 0.044 0.050 - - 0 0 - 2.500 2.200 2.500 - - 0 - 0.00%
2023-04-25 0 0.050 0.043 0.059 - - 0 0 - 2.500 2.150 2.950 - - 0 - 0.00%
2023-04-24 0 0.050 0.044 0.059 - - 0 0 - 2.500 2.200 2.950 - - 0 - 0.00%
2023-04-21 0 0.050 0.042 0.050 - - 0 0 - 2.500 2.100 2.500 - - 0 - 0.00%
2023-04-20 0 0.050 0.041 0.050 - - 0 0 - 2.500 2.050 2.500 - - 0 - 0.00%
2023-04-19 0 0.050 0.042 0.059 - - 0 0 - 2.500 2.100 2.950 - - 0 - 0.00%
2023-04-18 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-04-17 0 0.050 0.041 0.057 - - 0 0 - 2.500 2.050 2.850 - - 0 - 0.00%
2023-04-14 0 0.050 0.041 0.050 - - 0 0 - 2.500 2.050 2.500 - - 0 - 0.00%
2023-04-13 0 0.050 0.043 0.057 - - 0 0 - 2.500 2.150 2.850 - - 0 - 0.00%
2023-04-12 0 0.050 0.043 0.057 - - 0 0 - 2.500 2.150 2.850 - - 0 - 0.00%
2023-04-11 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-04-06 0 0.050 0.043 0.058 - - 0 0 - 2.500 2.150 2.900 - - 0 - 0.00%
2023-04-04 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - 0.00%
2023-04-03 0 0.050 0.045 0.050 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2023-03-31 0 0.050 0.045 0.050 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2023-03-30 0 0.050 0.046 0.050 - - 0 0 - 2.500 2.300 2.500 - - 0 - 0.00%
2023-03-29 0 0.050 0.046 0.050 - - 0 0 - 2.500 2.300 2.500 - - 0 - 0.00%
2023-03-28 0 0.050 0.046 0.050 0.054 0.060 80,000 4,470 0.0559 2.500 2.300 2.500 2.700 3.000 1,600 2.7937 -1.96%
2023-03-27 0 0.051 0.040 0.051 - - 0 0 - 2.550 2.000 2.550 - - 0 - -1.92%
2023-03-24 0 0.052 0.043 0.052 0.055 0.055 20,000 1,100 0.0550 2.600 2.150 2.600 2.750 2.750 400 2.7500 10.64%
2023-03-23 0 0.047 0.041 0.047 0.047 0.047 60,000 2,820 0.0470 2.350 2.050 2.350 2.350 2.350 1,200 2.3500 -4.08%
2023-03-22 0 0.049 0.045 0.049 - - 0 0 - 2.450 2.250 2.450 - - 0 - -2.00%
2023-03-21 0 0.050 0.043 0.050 - - 0 0 - 2.500 2.150 2.500 - - 0 - -3.85%
2023-03-20 0 0.052 0.044 0.055 0.043 0.052 240,000 10,500 0.0438 2.600 2.200 2.750 2.150 2.600 4,800 2.1875 0.00%
2023-03-17 0 0.052 0.041 0.055 - - 0 0 - 2.600 2.050 2.750 - - 0 - 0.00%
2023-03-16 0 0.052 0.047 0.052 - - 0 0 - 2.600 2.350 2.600 - - 0 - -5.45%
2023-03-15 0 0.055 0.041 0.055 - - 0 0 - 2.750 2.050 2.750 - - 0 - -1.79%
2023-03-14 0 0.056 0.046 0.056 0.057 0.057 20,000 1,140 0.0570 2.800 2.300 2.800 2.850 2.850 400 2.8500 7.69%
2023-03-13 0 0.052 0.041 0.052 - - 0 0 - 2.600 2.050 2.600 - - 0 - 0.00%
2023-03-10 0 0.052 0.041 0.057 - - 0 0 - 2.600 2.050 2.850 - - 0 - 0.00%
2023-03-09 0 0.052 0.041 0.052 - - 0 0 - 2.600 2.050 2.600 - - 0 - 0.00%
2023-03-08 0 0.052 0.046 0.055 - - 0 0 - 2.600 2.300 2.750 - - 0 - 0.00%
2023-03-07 0 0.052 0.043 0.057 0.052 0.052 30,000 1,560 0.0520 2.600 2.150 2.850 2.600 2.600 600 2.6000 4.00%
2023-03-06 0 0.050 0.046 0.052 - - 0 0 - 2.500 2.300 2.600 - - 0 - 0.00%
2023-03-03 0 0.050 0.044 0.050 0.048 0.051 235,000 11,300 0.0481 2.500 2.200 2.500 2.400 2.550 4,700 2.4043 2.04%
2023-03-02 0 0.049 0.045 0.049 - - 0 0 - 2.450 2.250 2.450 - - 0 - 0.00%
2023-03-01 0 0.049 0.046 0.051 0.045 0.050 1,100,000 50,290 0.0457 2.450 2.300 2.550 2.250 2.500 22,000 2.2859 -7.55%
2023-02-28 0 0.053 0.046 0.053 - - 0 0 - 2.650 2.300 2.650 - - 0 - -3.64%
2023-02-27 0 0.055 0.050 0.055 0.053 0.060 240,000 13,430 0.0560 2.750 2.500 2.750 2.650 3.000 4,800 2.7979 1.85%
2023-02-24 0 0.054 0.044 0.054 0.042 0.054 1,070,000 50,080 0.0468 2.700 2.200 2.700 2.100 2.700 21,400 2.3402 -1.82%
2023-02-23 0 0.055 0.048 0.055 0.055 0.055 340,000 18,700 0.0550 2.750 2.400 2.750 2.750 2.750 6,800 2.7500 1.85%
2023-02-22 0 0.054 0.042 0.057 - - 0 0 - 2.700 2.100 2.850 - - 0 - 0.00%
2023-02-21 0 0.054 0.042 0.057 0.054 0.054 10,000 540 0.0540 2.700 2.100 2.850 2.700 2.700 200 2.7000 -5.26%
2023-02-20 0 0.057 0.047 0.057 0.053 0.059 300,000 16,800 0.0560 2.850 2.350 2.850 2.650 2.950 6,000 2.8000 7.55%
2023-02-17 0 0.053 0.046 0.053 - - 0 0 - 2.650 2.300 2.650 - - 0 - 0.00%
2023-02-16 0 0.053 0.045 0.053 - - 0 0 - 2.650 2.250 2.650 - - 0 - 0.00%
2023-02-15 0 0.053 0.045 0.053 - - 0 0 - 2.650 2.250 2.650 - - 0 - 0.00%
2023-02-14 0 0.053 0.045 0.053 - - 0 0 - 2.650 2.250 2.650 - - 0 - 0.00%
2023-02-13 0 0.053 0.046 0.053 - - 0 0 - 2.650 2.300 2.650 - - 0 - 0.00%
2023-02-10 0 0.053 0.048 0.053 - - 0 0 - 2.650 2.400 2.650 - - 0 - 0.00%
2023-02-09 0 0.053 0.048 0.054 - - 0 0 - 2.650 2.400 2.700 - - 0 - 0.00%
2023-02-08 0 0.053 0.047 0.053 0.053 0.054 2,810,000 151,410 0.0539 2.650 2.350 2.650 2.650 2.700 56,200 2.6941 17.78%
2023-02-07 0 0.045 0.042 0.049 - - 0 0 - 2.250 2.100 2.450 - - 0 - 0.00%
2023-02-06 0 0.045 0.042 0.049 - - 0 0 - 2.250 2.100 2.450 - - 0 - 0.00%
2023-02-03 0 0.045 0.045 0.053 0.045 0.047 150,000 6,820 0.0455 2.250 2.250 2.650 2.250 2.350 3,000 2.2733 -8.16%
2023-02-02 0 0.049 0.044 0.053 - - 0 0 - 2.450 2.200 2.650 - - 0 - 0.00%
2023-02-01 0 0.049 0.045 0.049 0.043 0.050 130,000 6,150 0.0473 2.450 2.250 2.450 2.150 2.500 2,600 2.3654 2.08%
2023-01-31 0 0.048 0.043 0.048 0.048 0.048 10,000 480 0.0480 2.400 2.150 2.400 2.400 2.400 200 2.4000 0.00%
2023-01-30 0 0.048 0.048 0.051 0.048 0.052 230,000 11,140 0.0484 2.400 2.400 2.550 2.400 2.600 4,600 2.4217 -11.11%
2023-01-27 0 0.054 0.047 0.062 - - 0 0 - 2.700 2.350 3.100 - - 0 - 0.00%
2023-01-26 0 0.054 0.047 0.054 - - 0 0 - 2.700 2.350 2.700 - - 0 - -1.82%
2023-01-20 0 0.055 0.055 0.065 0.055 0.055 1,260,000 69,300 0.0550 2.750 2.750 3.250 2.750 2.750 25,200 2.7500 -6.78%
2023-01-19 0 0.059 0.048 0.059 0.059 0.059 1,200,000 70,800 0.0590 2.950 2.400 2.950 2.950 2.950 24,000 2.9500 0.00%
2023-01-18 0 0.059 0.050 0.060 - - 0 0 - 2.950 2.500 3.000 - - 0 - 0.00%
2023-01-17 0 0.059 0.048 0.061 - - 0 0 - 2.950 2.400 3.050 - - 0 - 0.00%
2023-01-16 0 0.059 0.048 0.061 - - 0 0 - 2.950 2.400 3.050 - - 0 - 0.00%
2023-01-13 0 0.059 0.051 0.065 - - 0 0 - 2.950 2.550 3.250 - - 0 - 0.00%
2023-01-12 0 0.059 0.048 0.064 - - 0 0 - 2.950 2.400 3.200 - - 0 - 0.00%
2023-01-11 0 0.059 0.047 0.060 - - 0 0 - 2.950 2.350 3.000 - - 0 - 0.00%
2023-01-10 0 0.059 0.055 0.060 0.060 0.066 160,000 9,660 0.0604 2.950 2.750 3.000 3.000 3.300 3,200 3.0187 -1.67%
2023-01-09 0 0.060 0.060 0.064 - - 0 0 - 3.000 3.000 3.200 - - 0 - 0.00%
2023-01-06 0 0.060 0.060 0.067 - - 0 0 - 3.000 3.000 3.350 - - 0 - 0.00%
2023-01-05 0 0.060 0.060 0.073 0.060 0.060 30,000 1,800 0.0600 3.000 3.000 3.650 3.000 3.000 600 3.0000 0.00%
2023-01-04 0 0.060 0.048 0.077 - - 0 0 - 3.000 2.400 3.850 - - 0 - 0.00%
2023-01-03 0 0.060 0.049 0.069 - - 0 0 - 3.000 2.450 3.450 - - 0 - 0.00%
2022-12-30 0 0.060 0.056 0.065 0.057 0.060 40,000 2,370 0.0593 3.000 2.800 3.250 2.850 3.000 800 2.9625 11.11%
2022-12-29 0 0.054 0.046 0.076 - - 0 0 - 2.700 2.300 3.800 - - 0 - 0.00%
2022-12-28 0 0.054 0.044 0.060 - - 0 0 - 2.700 2.200 3.000 - - 0 - 0.00%
2022-12-23 0 0.054 0.046 0.060 - - 0 0 - 2.700 2.300 3.000 - - 0 - 0.00%
2022-12-22 0 0.054 0.047 0.054 - - 0 0 - 2.700 2.350 2.700 - - 0 - -3.57%
2022-12-21 0 0.056 0.047 0.070 - - 0 0 - 2.800 2.350 3.500 - - 0 - 0.00%
2022-12-20 0 0.056 0.056 0.075 0.052 0.052 10,000 520 0.0520 2.800 2.800 3.750 2.600 2.600 200 2.6000 7.69%
2022-12-19 0 0.052 0.051 0.069 - - 0 0 - 2.600 2.550 3.450 - - 0 - 0.00%
2022-12-16 0 0.052 0.049 0.052 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-12-15 0 0.052 0.052 0.056 0.052 0.052 100,000 5,200 0.0520 2.600 2.600 2.800 2.600 2.600 2,000 2.6000 0.00%
2022-12-14 0 0.052 0.050 0.054 - - 0 0 - 2.600 2.500 2.700 - - 0 - 0.00%
2022-12-13 0 0.052 0.049 0.052 0.052 0.056 340,000 17,860 0.0525 2.600 2.450 2.600 2.600 2.800 6,800 2.6265 8.33%
2022-12-12 0 0.048 0.042 0.049 0.048 0.048 40,000 1,920 0.0480 2.400 2.100 2.450 2.400 2.400 800 2.4000 0.00%
2022-12-09 0 0.048 0.043 0.048 0.047 0.048 570,000 27,190 0.0477 2.400 2.150 2.400 2.350 2.400 11,400 2.3851 14.29%
2022-12-08 0 0.042 0.042 0.050 - - 0 0 - 2.100 2.100 2.500 - - 0 - 10.53%
2022-12-07 0 0.038 0.036 0.045 - - 0 0 - 1.900 1.800 2.250 - - 0 - 0.00%
2022-12-06 0 0.038 0.036 0.043 - - 0 0 - 1.900 1.800 2.150 - - 0 - 0.00%
2022-12-05 0 0.038 0.038 0.042 - - 0 0 - 1.900 1.900 2.100 - - 0 - 2.70%
2022-12-02 0 0.037 0.036 0.040 0.037 0.037 100,000 3,700 0.0370 1.850 1.800 2.000 1.850 1.850 2,000 1.8500 0.00%
2022-12-01 0 0.037 0.037 0.040 0.036 0.036 60,000 2,160 0.0360 1.850 1.850 2.000 1.800 1.800 1,200 1.8000 -7.50%
2022-11-30 0 0.040 0.037 0.040 - - 0 0 - 2.000 1.850 2.000 - - 0 - -2.44%
2022-11-29 0 0.041 0.038 0.042 0.037 0.041 60,000 2,330 0.0388 2.050 1.900 2.100 1.850 2.050 1,200 1.9417 -2.38%
2022-11-28 0 0.042 0.037 0.043 - - 0 0 - 2.100 1.850 2.150 - - 0 - 0.00%
2022-11-25 0 0.042 0.037 0.042 - - 0 0 - 2.100 1.850 2.100 - - 0 - 0.00%
2022-11-24 0 0.042 0.037 0.043 0.042 0.042 20,000 840 0.0420 2.100 1.850 2.150 2.100 2.100 400 2.1000 -2.33%
2022-11-23 0 0.043 0.041 0.043 - - 0 0 - 2.150 2.050 2.150 - - 0 - 0.00%
2022-11-22 0 0.043 0.036 0.043 - - 0 0 - 2.150 1.800 2.150 - - 0 - 0.00%
2022-11-21 0 0.043 0.037 0.044 0.043 0.043 10,000 430 0.0430 2.150 1.850 2.200 2.150 2.150 200 2.1500 0.00%
2022-11-18 0 0.043 0.037 0.043 0.043 0.043 10,000 430 0.0430 2.150 1.850 2.150 2.150 2.150 200 2.1500 -2.27%
2022-11-17 0 0.044 0.037 0.044 - - 0 0 - 2.200 1.850 2.200 - - 0 - 0.00%
2022-11-16 0 0.044 0.041 0.044 0.044 0.045 400,000 17,640 0.0441 2.200 2.050 2.200 2.200 2.250 8,000 2.2050 -8.33%
2022-11-15 0 0.048 0.039 0.048 0.038 0.048 1,260,000 49,120 0.0390 2.400 1.950 2.400 1.900 2.400 25,200 1.9492 29.73%
2022-11-14 0 0.037 0.032 0.036 0.034 0.041 820,000 30,660 0.0374 1.850 1.600 1.800 1.700 2.050 16,400 1.8695 -9.76%
2022-11-11 0 0.041 0.037 0.042 0.035 0.041 530,000 19,650 0.0371 2.050 1.850 2.100 1.750 2.050 10,600 1.8538 -6.82%
2022-11-10 0 0.044 0.038 0.046 - - 0 0 - 2.200 1.900 2.300 - - 0 - 0.00%
2022-11-09 0 0.044 0.038 0.048 - - 0 0 - 2.200 1.900 2.400 - - 0 - 0.00%
2022-11-08 0 0.044 0.044 0.046 - - 0 0 - 2.200 2.200 2.300 - - 0 - 0.00%
2022-11-07 0 0.044 0.036 0.044 0.044 0.044 1,300,000 57,200 0.0440 2.200 1.800 2.200 2.200 2.200 26,000 2.2000 2.33%
2022-11-04 0 0.043 0.036 0.046 - - 0 0 - 2.150 1.800 2.300 - - 0 - 0.00%
2022-11-03 0 0.043 0.035 0.045 - - 0 0 - 2.150 1.750 2.250 - - 0 - 0.00%
2022-11-02 0 0.043 0.035 0.047 - - 0 0 - 2.150 1.750 2.350 - - 0 - 0.00%
2022-11-01 0 0.043 0.036 0.047 - - 0 0 - 2.150 1.800 2.350 - - 0 - 0.00%
2022-10-31 0 0.043 0.036 0.047 - - 0 0 - 2.150 1.800 2.350 - - 0 - 0.00%
2022-10-28 0 0.043 0.036 0.047 - - 0 0 - 2.150 1.800 2.350 - - 0 - 0.00%
2022-10-27 0 0.043 0.037 0.044 0.040 0.043 240,000 9,940 0.0414 2.150 1.850 2.200 2.000 2.150 4,800 2.0708 19.44%
2022-10-26 0 0.036 0.032 0.040 - - 0 0 - 1.800 1.600 2.000 - - 0 - 0.00%
2022-10-25 0 0.036 0.032 0.041 - - 0 0 - 1.800 1.600 2.050 - - 0 - 0.00%
2022-10-24 0 0.036 0.034 0.041 0.036 0.036 20,000 720 0.0360 1.800 1.700 2.050 1.800 1.800 400 1.8000 -10.00%
2022-10-21 0 0.040 0.036 0.042 - - 0 0 - 2.000 1.800 2.100 - - 0 - 0.00%
2022-10-20 0 0.040 0.036 0.042 - - 0 0 - 2.000 1.800 2.100 - - 0 - 0.00%
2022-10-19 0 0.040 0.036 0.043 0.036 0.040 130,000 4,940 0.0380 2.000 1.800 2.150 1.800 2.000 2,600 1.9000 2.56%
2022-10-18 0 0.039 0.035 0.040 0.038 0.043 1,630,000 62,030 0.0381 1.950 1.750 2.000 1.900 2.150 32,600 1.9028 0.00%
2022-10-17 0 0.039 0.039 0.044 0.036 0.038 1,040,000 37,470 0.0360 1.950 1.950 2.200 1.800 1.900 20,800 1.8014 -2.50%
2022-10-14 0 0.040 0.036 0.040 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2022-10-13 0 0.040 0.040 0.043 0.035 0.040 1,882,000 66,572 0.0354 2.000 2.000 2.150 1.750 2.000 37,640 1.7687 0.00%
2022-10-12 0 0.040 0.035 0.040 0.040 0.040 210,000 8,400 0.0400 2.000 1.750 2.000 2.000 2.000 4,200 2.0000 2.56%
2022-10-11 0 0.039 0.036 0.039 - - 0 0 - 1.950 1.800 1.950 - - 0 - 0.00%
2022-10-10 0 0.039 0.039 0.040 0.039 0.039 200,000 7,800 0.0390 1.950 1.950 2.000 1.950 1.950 4,000 1.9500 -2.50%
2022-10-07 0 0.040 0.037 0.047 0.037 0.041 480,000 18,720 0.0390 2.000 1.850 2.350 1.850 2.050 9,600 1.9500 2.56%
2022-10-06 0 0.039 0.039 0.040 0.039 0.043 1,030,000 41,910 0.0407 1.950 1.950 2.000 1.950 2.150 20,600 2.0345 -17.02%
2022-10-05 0 0.047 0.039 0.047 - - 0 0 - 2.350 1.950 2.350 - - 0 - 0.00%
2022-10-03 0 0.047 0.038 0.050 - - 0 0 - 2.350 1.900 2.500 - - 0 - 0.00%
2022-09-30 0 0.047 0.042 0.048 0.047 0.047 20,000 940 0.0470 2.350 2.100 2.400 2.350 2.350 400 2.3500 4.44%
2022-09-29 0 0.045 0.044 0.048 0.043 0.053 1,560,000 74,560 0.0478 2.250 2.200 2.400 2.150 2.650 31,200 2.3897 -25.00%
2022-09-28 0 0.060 0.053 0.063 - - 0 0 - 3.000 2.650 3.150 - - 0 - 0.00%
2022-09-27 0 0.060 0.054 0.063 - - 0 0 - 3.000 2.700 3.150 - - 0 - 0.00%
2022-09-26 0 0.060 0.060 0.066 - - 0 0 - 3.000 3.000 3.300 - - 0 - 0.00%
2022-09-23 0 0.060 0.058 0.065 0.060 0.065 1,200,000 73,250 0.0610 3.000 2.900 3.250 3.000 3.250 24,000 3.0521 0.00%
2022-09-22 0 0.060 0.055 0.061 - - 0 0 - 3.000 2.750 3.050 - - 0 - 0.00%
2022-09-21 0 0.060 0.059 0.065 0.051 0.060 3,680,000 213,330 0.0580 3.000 2.950 3.250 2.550 3.000 73,600 2.8985 7.14%
2022-09-20 0 0.056 0.053 0.056 0.052 0.063 210,000 12,320 0.0587 2.800 2.650 2.800 2.600 3.150 4,200 2.9333 0.00%
2022-09-19 0 0.056 0.051 0.057 0.052 0.056 70,000 3,680 0.0526 2.800 2.550 2.850 2.600 2.800 1,400 2.6286 -1.75%
2022-09-16 0 0.057 0.054 0.057 - - 0 0 - 2.850 2.700 2.850 - - 0 - -1.72%
2022-09-15 0 0.058 0.055 0.059 0.054 0.059 160,000 8,880 0.0555 2.900 2.750 2.950 2.700 2.950 3,200 2.7750 -15.94%
2022-09-14 0 0.069 0.054 0.069 - - 0 0 - 3.450 2.700 3.450 - - 0 - -1.43%
2022-09-13 0 0.070 0.058 0.070 - - 0 0 - 3.500 2.900 3.500 - - 0 - 0.00%
2022-09-09 0 0.070 0.057 0.070 0.070 0.072 30,000 2,140 0.0713 3.500 2.850 3.500 3.500 3.600 600 3.5667 0.00%
2022-09-08 0 0.070 0.056 0.070 0.060 0.076 1,030,000 73,360 0.0712 3.500 2.800 3.500 3.000 3.800 20,600 3.5612 1.45%
2022-09-07 0 0.069 0.048 0.069 0.067 0.088 250,000 18,370 0.0735 3.450 2.400 3.450 3.350 4.400 5,000 3.6740 46.81%
2022-09-06 0 0.047 0.043 0.055 - - 0 0 - 2.350 2.150 2.750 - - 0 - 0.00%
2022-09-05 0 0.047 0.042 0.055 - - 0 0 - 2.350 2.100 2.750 - - 0 - 0.00%
2022-09-02 0 0.047 0.043 0.055 - - 0 0 - 2.350 2.150 2.750 - - 0 - 0.00%
2022-09-01 0 0.047 0.044 0.055 - - 0 0 - 2.350 2.200 2.750 - - 0 - 0.00%
2022-08-31 0 0.047 0.046 0.049 0.044 0.047 430,000 20,070 0.0467 2.350 2.300 2.450 2.200 2.350 8,600 2.3337 -2.08%
2022-08-30 0 0.048 0.042 0.054 0.048 0.048 1,500,000 72,000 0.0480 2.400 2.100 2.700 2.400 2.400 30,000 2.4000 -2.04%
2022-08-29 0 0.049 0.048 0.054 0.048 0.049 1,640,000 78,860 0.0481 2.450 2.400 2.700 2.400 2.450 32,800 2.4043 0.00%
2022-08-26 0 0.049 0.046 0.054 - - 0 0 - 2.450 2.300 2.700 - - 0 - 0.00%
2022-08-25 0 0.049 0.048 0.054 - - 0 0 - 2.450 2.400 2.700 - - 0 - 0.00%
2022-08-24 0 0.049 0.049 0.050 0.045 0.049 350,000 16,720 0.0478 2.450 2.450 2.500 2.250 2.450 7,000 2.3886 -2.00%
2022-08-23 0 0.050 0.046 0.057 - - 0 0 - 2.500 2.300 2.850 - - 0 - 0.00%
2022-08-22 0 0.050 0.048 0.053 - - 0 0 - 2.500 2.400 2.650 - - 0 - 0.00%
2022-08-19 0 0.050 0.045 0.050 0.050 0.050 20,000 1,000 0.0500 2.500 2.250 2.500 2.500 2.500 400 2.5000 -1.96%
2022-08-18 0 0.051 0.047 0.053 - - 0 0 - 2.550 2.350 2.650 - - 0 - 0.00%
2022-08-17 0 0.051 0.041 0.053 - - 0 0 - 2.550 2.050 2.650 - - 0 - 0.00%
2022-08-16 0 0.051 0.041 0.053 - - 0 0 - 2.550 2.050 2.650 - - 0 - 0.00%
2022-08-15 0 0.051 0.041 0.053 - - 0 0 - 2.550 2.050 2.650 - - 0 - 0.00%
2022-08-12 0 0.051 0.041 0.053 - - 0 0 - 2.550 2.050 2.650 - - 0 - 0.00%
2022-08-11 0 0.051 0.042 0.053 - - 0 0 - 2.550 2.100 2.650 - - 0 - 0.00%
2022-08-10 0 0.051 0.042 0.053 - - 0 0 - 2.550 2.100 2.650 - - 0 - 0.00%
2022-08-09 0 0.051 0.048 0.053 - - 0 0 - 2.550 2.400 2.650 - - 0 - 0.00%
2022-08-08 0 0.051 0.044 0.053 - - 0 0 - 2.550 2.200 2.650 - - 0 - 0.00%
2022-08-05 0 0.051 0.042 0.053 - - 0 0 - 2.550 2.100 2.650 - - 0 - 0.00%
2022-08-04 0 0.051 0.042 0.052 - - 0 0 - 2.550 2.100 2.600 - - 0 - 0.00%
2022-08-03 0 0.051 0.044 0.052 - - 0 0 - 2.550 2.200 2.600 - - 0 - 0.00%
2022-08-02 0 0.051 0.048 0.052 0.047 0.051 230,000 10,890 0.0473 2.550 2.400 2.600 2.350 2.550 4,600 2.3674 0.00%
2022-08-01 0 0.051 0.047 0.051 - - 0 0 - 2.550 2.350 2.550 - - 0 - 0.00%
2022-07-29 0 0.051 0.048 0.051 - - 0 0 - 2.550 2.400 2.550 - - 0 - 0.00%
2022-07-28 0 0.051 0.043 0.053 - - 0 0 - 2.550 2.150 2.650 - - 0 - 0.00%
2022-07-27 0 0.051 0.044 0.053 - - 0 0 - 2.550 2.200 2.650 - - 0 - 0.00%
2022-07-26 0 0.051 0.051 0.053 0.051 0.051 290,000 14,790 0.0510 2.550 2.550 2.650 2.550 2.550 5,800 2.5500 0.00%
2022-07-25 0 0.051 0.049 0.051 - - 0 0 - 2.550 2.450 2.550 - - 0 - 0.00%
2022-07-22 0 0.051 0.050 0.053 - - 0 0 - 2.550 2.500 2.650 - - 0 - 0.00%
2022-07-21 0 0.051 0.050 0.053 - - 0 0 - 2.550 2.500 2.650 - - 0 - 0.00%
2022-07-20 0 0.051 0.050 0.051 0.053 0.053 30,000 1,590 0.0530 2.550 2.500 2.550 2.650 2.650 600 2.6500 2.00%
2022-07-19 0 0.050 0.049 0.053 0.049 0.050 300,000 14,800 0.0493 2.500 2.450 2.650 2.450 2.500 6,000 2.4667 -5.66%
2022-07-18 0 0.053 0.049 0.053 - - 0 0 - 2.650 2.450 2.650 - - 0 - 0.00%
2022-07-15 0 0.053 0.049 0.053 0.049 0.053 130,000 6,490 0.0499 2.650 2.450 2.650 2.450 2.650 2,600 2.4962 0.00%
2022-07-14 0 0.053 0.049 0.054 0.050 0.053 100,000 5,090 0.0509 2.650 2.450 2.700 2.500 2.650 2,000 2.5450 -1.85%
2022-07-13 0 0.054 0.051 0.054 - - 0 0 - 2.700 2.550 2.700 - - 0 - 0.00%
2022-07-12 0 0.054 0.050 0.054 0.050 0.054 60,000 3,050 0.0508 2.700 2.500 2.700 2.500 2.700 1,200 2.5417 -1.82%
2022-07-11 0 0.055 0.055 0.060 0.054 0.054 140,000 7,560 0.0540 2.750 2.750 3.000 2.700 2.700 2,800 2.7000 1.85%
2022-07-08 0 0.054 0.051 0.054 0.057 0.057 20,000 1,140 0.0570 2.700 2.550 2.700 2.850 2.850 400 2.8500 1.89%
2022-07-07 0 0.053 0.053 0.057 - - 0 0 - 2.650 2.650 2.850 - - 0 - 1.92%
2022-07-06 0 0.052 0.051 0.055 0.050 0.060 1,540,000 83,280 0.0541 2.600 2.550 2.750 2.500 3.000 30,800 2.7039 -18.75%
2022-07-05 0 0.064 0.064 0.068 0.060 0.060 126,217 7,510 0.0595 3.200 3.200 3.400 3.000 3.000 2,524 2.9750 4.92%
2022-07-04 0 0.061 0.058 0.063 0.061 0.062 80,000 4,900 0.0613 3.050 2.900 3.150 3.050 3.100 1,600 3.0625 -3.17%
2022-06-30 0 0.063 0.060 0.064 0.061 0.069 600,000 38,340 0.0639 3.150 3.000 3.200 3.050 3.450 12,000 3.1950 -7.35%
2022-06-29 0 0.068 0.063 0.068 0.060 0.070 3,450,000 222,890 0.0646 3.400 3.150 3.400 3.000 3.500 69,000 3.2303 25.93%
2022-06-28 0 0.054 0.050 0.067 - - 0 0 - 2.700 2.500 3.350 - - 0 - 0.00%
2022-06-27 0 0.054 0.050 0.069 - - 0 0 - 2.700 2.500 3.450 - - 0 - 0.00%
2022-06-24 0 0.054 0.049 0.064 - - 0 0 - 2.700 2.450 3.200 - - 0 - 0.00%
2022-06-23 0 0.054 0.047 0.068 - - 0 0 - 2.700 2.350 3.400 - - 0 - 0.00%
2022-06-22 0 0.054 0.054 0.060 0.054 0.054 80,000 4,320 0.0540 2.700 2.700 3.000 2.700 2.700 1,600 2.7000 1.89%
2022-06-21 0 0.053 0.046 0.055 0.046 0.054 60,000 2,840 0.0473 2.650 2.300 2.750 2.300 2.700 1,200 2.3667 -5.36%
2022-06-20 0 0.056 0.047 0.056 0.048 0.056 330,000 16,640 0.0504 2.800 2.350 2.800 2.400 2.800 6,600 2.5212 -1.75%
2022-06-17 0 0.057 0.050 0.058 0.054 0.057 35,000 1,910 0.0546 2.850 2.500 2.900 2.700 2.850 700 2.7286 3.64%
2022-06-16 0 0.055 0.055 0.058 0.047 0.047 10,000 470 0.0470 2.750 2.750 2.900 2.350 2.350 200 2.3500 5.77%
2022-06-15 0 0.052 0.046 0.059 0.052 0.052 40,000 2,080 0.0520 2.600 2.300 2.950 2.600 2.600 800 2.6000 -1.89%
2022-06-14 0 0.053 0.053 0.060 0.051 0.056 310,000 16,320 0.0526 2.650 2.650 3.000 2.550 2.800 6,200 2.6323 -20.90%
2022-06-13 0 0.067 0.052 0.072 - - 0 0 - 3.350 2.600 3.600 - - 0 - -1.47%
2022-06-10 0 0.068 0.053 0.074 - - 0 0 - 3.400 2.650 3.700 - - 0 - 0.00%
2022-06-09 0 0.068 0.068 0.070 0.061 0.074 810,000 58,410 0.0721 3.400 3.400 3.500 3.050 3.700 16,200 3.6056 -1.45%
2022-06-08 0 0.069 0.051 0.069 0.049 0.069 3,010,000 176,970 0.0588 3.450 2.550 3.450 2.450 3.450 60,200 2.9397 60.47%
2022-06-07 0 0.043 0.043 0.050 0.043 0.043 10,000 430 0.0430 2.150 2.150 2.500 2.150 2.150 200 2.1500 10.26%
2022-06-06 0 0.039 0.039 0.043 - - 0 0 - 1.950 1.950 2.150 - - 0 - 0.00%
2022-06-02 0 0.039 0.037 0.043 - - 0 0 - 1.950 1.850 2.150 - - 0 - 0.00%
2022-06-01 0 0.039 0.039 0.043 - - 0 0 - 1.950 1.950 2.150 - - 0 - 0.00%
2022-05-31 0 0.039 0.039 0.043 0.036 0.039 220,000 9,320 0.0424 1.950 1.950 2.150 1.800 1.950 4,400 2.1182 -2.50%
2022-05-30 0 0.040 0.037 0.042 - - 0 0 - 2.000 1.850 2.100 - - 0 - 0.00%
2022-05-27 0 0.040 0.037 0.042 - - 0 0 - 2.000 1.850 2.100 - - 0 - 0.00%
2022-05-26 0 0.040 0.040 0.042 0.040 0.042 180,000 7,390 0.0411 2.000 2.000 2.100 2.000 2.100 3,600 2.0528 0.00%
2022-05-25 0 0.040 0.038 0.045 0.035 0.040 1,210,000 44,390 0.0367 2.000 1.900 2.250 1.750 2.000 24,200 1.8343 -4.76%
2022-05-24 0 0.042 0.040 0.045 - - 0 0 - 2.100 2.000 2.250 - - 0 - 0.00%
2022-05-23 0 0.042 0.033 0.045 0.037 0.042 2,150,000 82,760 0.0385 2.100 1.650 2.250 1.850 2.100 43,000 1.9247 -6.67%
2022-05-20 0 0.045 0.040 0.045 - - 0 0 - 2.250 2.000 2.250 - - 0 - 0.00%
2022-05-19 0 0.045 0.040 0.045 - - 0 0 - 2.250 2.000 2.250 - - 0 - 0.00%
2022-05-18 0 0.045 0.040 0.045 0.045 0.045 100,000 4,500 0.0450 2.250 2.000 2.250 2.250 2.250 2,000 2.2500 0.00%
2022-05-17 0 0.045 0.044 0.045 - - 0 0 - 2.250 2.200 2.250 - - 0 - 0.00%
2022-05-16 0 0.045 0.040 0.045 - - 0 0 - 2.250 2.000 2.250 - - 0 - -2.17%
2022-05-13 0 0.046 0.040 0.053 - - 0 0 - 2.300 2.000 2.650 - - 0 - 0.00%
2022-05-12 0 0.046 0.046 0.052 0.045 0.045 20,000 900 0.0450 2.300 2.300 2.600 2.250 2.250 400 2.2500 -6.12%
2022-05-11 0 0.049 0.041 0.056 - - 0 0 - 2.450 2.050 2.800 - - 0 - 0.00%
2022-05-10 0 0.049 0.041 0.056 - - 0 0 - 2.450 2.050 2.800 - - 0 - 0.00%
2022-05-06 0 0.049 0.042 0.053 - - 0 0 - 2.450 2.100 2.650 - - 0 - 0.00%
2022-05-05 0 0.049 0.040 0.052 - - 0 0 - 2.450 2.000 2.600 - - 0 - -2.00%
2022-05-04 0 0.050 0.040 0.051 0.049 0.050 360,000 17,930 0.0498 2.500 2.000 2.550 2.450 2.500 7,200 2.4903 11.11%
2022-05-03 0 0.045 0.045 0.049 0.040 0.045 310,000 13,110 0.0423 2.250 2.250 2.450 2.000 2.250 6,200 2.1145 4.65%
2022-04-29 0 0.043 0.038 0.044 - - 0 0 - 2.150 1.900 2.200 - - 0 - 0.00%
2022-04-28 0 0.043 0.038 0.044 - - 0 0 - 2.150 1.900 2.200 - - 0 - 0.00%
2022-04-27 0 0.043 0.038 0.043 0.043 0.044 40,000 1,750 0.0438 2.150 1.900 2.150 2.150 2.200 800 2.1875 7.50%
2022-04-26 0 0.040 0.038 0.044 - - 0 0 - 2.000 1.900 2.200 - - 0 - 0.00%
2022-04-25 0 0.040 0.038 0.044 - - 0 0 - 2.000 1.900 2.200 - - 0 - 0.00%
2022-04-22 0 0.040 0.040 0.044 - - 0 0 - 2.000 2.000 2.200 - - 0 - 2.56%
2022-04-21 0 0.039 0.039 0.044 - - 0 0 - 1.950 1.950 2.200 - - 0 - 0.00%
2022-04-20 0 0.039 0.038 0.044 - - 0 0 - 1.950 1.900 2.200 - - 0 - 0.00%
2022-04-19 0 0.039 0.039 0.044 - - 0 0 - 1.950 1.950 2.200 - - 0 - 0.00%
2022-04-14 0 0.039 0.039 0.041 0.037 0.044 160,000 6,290 0.0393 1.950 1.950 2.050 1.850 2.200 3,200 1.9656 -11.36%
2022-04-13 0 0.044 0.038 0.044 - - 0 0 - 2.200 1.900 2.200 - - 0 - 0.00%
2022-04-12 0 0.044 0.037 0.044 - - 0 0 - 2.200 1.850 2.200 - - 0 - 0.00%
2022-04-11 0 0.044 0.037 0.044 - - 0 0 - 2.200 1.850 2.200 - - 0 - 0.00%
2022-04-08 0 0.044 0.036 0.044 - - 0 0 - 2.200 1.800 2.200 - - 0 - -4.35%
2022-04-07 0 0.046 0.038 0.047 0.046 0.046 20,000 920 0.0460 2.300 1.900 2.350 2.300 2.300 400 2.3000 15.00%
2022-04-06 0 0.040 0.037 0.047 - - 0 0 - 2.000 1.850 2.350 - - 0 - 0.00%
2022-04-04 0 0.040 0.040 0.047 - - 0 0 - 2.000 2.000 2.350 - - 0 - 0.00%
2022-04-01 0 0.040 0.040 0.047 - - 0 0 - 2.000 2.000 2.350 - - 0 - 2.56%
2022-03-31 0 0.039 0.036 0.048 0.039 0.039 120,270 4,689 0.0390 1.950 1.800 2.400 1.950 1.950 2,405 1.9494 -2.50%
2022-03-30 0 0.040 0.040 0.048 0.036 0.040 180,000 6,840 0.0380 2.000 2.000 2.400 1.800 2.000 3,600 1.9000 0.00%
2022-03-29 0 0.040 0.040 0.047 - - 0 0 - 2.000 2.000 2.350 - - 0 - 0.00%
2022-03-28 0 0.040 0.032 0.047 - - 0 0 - 2.000 1.600 2.350 - - 0 - 0.00%
2022-03-25 0 0.040 0.037 0.047 - - 0 0 - 2.000 1.850 2.350 - - 0 - 0.00%
2022-03-24 0 0.040 0.032 0.047 - - 0 0 - 2.000 1.600 2.350 - - 0 - 0.00%
2022-03-23 0 0.040 0.040 0.047 - - 0 0 - 2.000 2.000 2.350 - - 0 - 0.00%
2022-03-22 0 0.040 0.039 0.047 0.040 0.040 470,000 18,800 0.0400 2.000 1.950 2.350 2.000 2.000 9,400 2.0000 0.00%
2022-03-21 0 0.040 0.040 0.047 0.036 0.036 130,000 4,770 0.0367 2.000 2.000 2.350 1.800 1.800 2,600 1.8346 0.00%
2022-03-18 0 0.040 0.035 0.043 - - 0 0 - 2.000 1.750 2.150 - - 0 - 0.00%
2022-03-17 0 0.040 0.030 0.045 - - 0 0 - 2.000 1.500 2.250 - - 0 - 0.00%
2022-03-16 0 0.040 0.040 0.045 - - 0 0 - 2.000 2.000 2.250 - - 0 - 0.00%
2022-03-15 0 0.040 0.040 0.045 0.037 0.040 140,000 5,480 0.0391 2.000 2.000 2.250 1.850 2.000 2,800 1.9571 0.00%
2022-03-14 0 0.040 0.038 0.049 0.040 0.048 580,000 24,330 0.0419 2.000 1.900 2.450 2.000 2.400 11,600 2.0974 -11.11%
2022-03-11 0 0.045 0.042 0.046 - - 0 0 - 2.250 2.100 2.300 - - 0 - -2.17%
2022-03-10 0 0.046 0.042 0.049 - - 0 0 - 2.300 2.100 2.450 - - 0 - 0.00%
2022-03-09 0 0.046 0.042 0.049 - - 0 0 - 2.300 2.100 2.450 - - 0 - 0.00%
2022-03-08 0 0.046 0.042 0.049 - - 0 0 - 2.300 2.100 2.450 - - 0 - 0.00%
2022-03-07 0 0.046 0.042 0.049 - - 0 0 - 2.300 2.100 2.450 - - 0 - 0.00%
2022-03-04 0 0.046 0.042 0.049 - - 0 0 - 2.300 2.100 2.450 - - 0 - -2.13%
2022-03-03 0 0.047 0.042 0.047 - - 0 0 - 2.350 2.100 2.350 - - 0 - -2.08%
2022-03-02 0 0.048 0.042 0.049 - - 28 1 0.0357 2.400 2.100 2.450 - - 1 1.7857 0.00%
2022-03-01 0 0.048 0.042 0.049 - - 0 0 - 2.400 2.100 2.450 - - 0 - 0.00%
2022-02-28 0 0.048 0.042 0.049 - - 0 0 - 2.400 2.100 2.450 - - 0 - 0.00%
2022-02-25 0 0.048 0.042 0.048 - - 0 0 - 2.400 2.100 2.400 - - 0 - 0.00%
2022-02-24 0 0.048 0.042 0.049 - - 0 0 - 2.400 2.100 2.450 - - 0 - 0.00%
2022-02-23 0 0.048 0.042 0.048 0.049 0.049 130,000 6,370 0.0490 2.400 2.100 2.400 2.450 2.450 2,600 2.4500 -2.04%
2022-02-22 0 0.049 0.048 0.049 0.049 0.049 50,000 2,450 0.0490 2.450 2.400 2.450 2.450 2.450 1,000 2.4500 -2.00%
2022-02-21 0 0.050 0.049 0.050 0.050 0.050 11,500 569 0.0495 2.500 2.450 2.500 2.500 2.500 230 2.4739 0.00%
2022-02-18 0 0.050 0.049 0.052 - - 0 0 - 2.500 2.450 2.600 - - 0 - 0.00%
2022-02-17 0 0.050 0.049 0.050 - - 0 0 - 2.500 2.450 2.500 - - 0 - 0.00%
2022-02-16 0 0.050 0.048 0.053 0.048 0.050 100,000 4,960 0.0496 2.500 2.400 2.650 2.400 2.500 2,000 2.4800 4.17%
2022-02-15 0 0.048 0.048 0.049 - - 0 0 - 2.400 2.400 2.450 - - 0 - 0.00%
2022-02-14 0 0.048 0.047 0.048 0.048 0.048 340,000 16,320 0.0480 2.400 2.350 2.400 2.400 2.400 6,800 2.4000 0.00%
2022-02-11 0 0.048 0.048 0.050 0.047 0.048 200,000 9,550 0.0478 2.400 2.400 2.500 2.350 2.400 4,000 2.3875 0.00%
2022-02-10 0 0.048 0.048 0.049 - - 0 0 - 2.400 2.400 2.450 - - 0 - 2.13%
2022-02-09 0 0.047 0.047 0.050 0.045 0.047 140,000 6,520 0.0466 2.350 2.350 2.500 2.250 2.350 2,800 2.3286 4.44%
2022-02-08 0 0.045 0.043 0.045 0.045 0.045 101,500 4,572 0.0450 2.250 2.150 2.250 2.250 2.250 2,030 2.2522 7.14%
2022-02-07 0 0.042 0.042 0.047 0.040 0.046 1,750,000 73,760 0.0421 2.100 2.100 2.350 2.000 2.300 35,000 2.1074 -16.00%
2022-02-04 0 0.050 0.045 0.054 - - 0 0 - 2.500 2.250 2.700 - - 0 - 0.00%
2022-01-31 0 0.050 0.046 0.054 0.045 0.050 60,000 2,800 0.0467 2.500 2.300 2.700 2.250 2.500 1,200 2.3333 -5.66%
2022-01-28 0 0.053 0.045 0.054 0.053 0.053 10,000 530 0.0530 2.650 2.250 2.700 2.650 2.650 200 2.6500 8.16%
2022-01-27 0 0.049 0.045 0.054 - - 0 0 - 2.450 2.250 2.700 - - 0 - 0.00%
2022-01-26 0 0.049 0.045 0.054 - - 0 0 - 2.450 2.250 2.700 - - 0 - 0.00%
2022-01-25 0 0.049 0.045 0.054 0.049 0.049 500,000 24,500 0.0490 2.450 2.250 2.700 2.450 2.450 10,000 2.4500 0.00%
2022-01-24 0 0.049 0.049 0.054 - - 0 0 - 2.450 2.450 2.700 - - 0 - 0.00%
2022-01-21 0 0.049 0.049 0.054 0.049 0.049 80,000 3,920 0.0490 2.450 2.450 2.700 2.450 2.450 1,600 2.4500 0.00%
2022-01-20 0 0.049 0.049 0.054 0.049 0.049 40,000 1,960 0.0490 2.450 2.450 2.700 2.450 2.450 800 2.4500 4.26%
2022-01-19 0 0.047 0.047 0.054 0.047 0.048 160,000 7,650 0.0478 2.350 2.350 2.700 2.350 2.400 3,200 2.3906 0.00%
2022-01-18 0 0.047 0.047 0.054 - - 0 0 - 2.350 2.350 2.700 - - 0 - 2.17%
2022-01-17 0 0.046 0.046 0.053 0.046 0.050 360,000 16,880 0.0469 2.300 2.300 2.650 2.300 2.500 7,200 2.3444 -8.00%
2022-01-14 0 0.050 0.050 0.055 0.049 0.049 10,000 490 0.0490 2.500 2.500 2.750 2.450 2.450 200 2.4500 2.04%
2022-01-13 0 0.049 0.049 0.053 0.049 0.050 100,000 4,920 0.0492 2.450 2.450 2.650 2.450 2.500 2,000 2.4600 0.00%
2022-01-12 0 0.049 0.049 0.055 0.049 0.049 60,000 2,940 0.0490 2.450 2.450 2.750 2.450 2.450 1,200 2.4500 0.00%
2022-01-11 0 0.049 0.048 0.049 0.049 0.057 460,000 24,380 0.0530 2.450 2.400 2.450 2.450 2.850 9,200 2.6500 -14.04%
2022-01-10 0 0.057 0.050 0.057 0.057 0.057 180,000 10,260 0.0570 2.850 2.500 2.850 2.850 2.850 3,600 2.8500 14.00%
2022-01-07 0 0.050 0.049 0.050 0.050 0.050 40,000 2,000 0.0500 2.500 2.450 2.500 2.500 2.500 800 2.5000 0.00%
2022-01-06 0 0.050 0.050 0.057 0.050 0.050 70,000 3,500 0.0500 2.500 2.500 2.850 2.500 2.500 1,400 2.5000 4.17%
2022-01-05 0 0.048 0.048 0.056 - - 0 0 - 2.400 2.400 2.800 - - 0 - 0.00%
2022-01-04 0 0.048 0.048 0.056 - - 0 0 - 2.400 2.400 2.800 - - 0 - 0.00%
2022-01-03 0 0.048 0.048 0.056 - - 0 0 - 2.400 2.400 2.800 - - 0 - 0.00%
2021-12-31 0 0.048 0.048 0.056 - - 0 0 - 2.400 2.400 2.800 - - 0 - 0.00%
2021-12-30 0 0.048 0.048 0.056 - - 0 0 - 2.400 2.400 2.800 - - 0 - 0.00%
2021-12-29 0 0.048 0.048 0.056 0.048 0.048 20,000 960 0.0480 2.400 2.400 2.800 2.400 2.400 400 2.4000 0.00%
2021-12-28 0 0.048 0.048 0.056 0.046 0.048 100,000 4,680 0.0468 2.400 2.400 2.800 2.300 2.400 2,000 2.3400 -7.69%
2021-12-24 0 0.052 0.048 0.057 - - 0 0 - 2.600 2.400 2.850 - - 0 - 0.00%
2021-12-23 0 0.052 0.048 0.057 - - 0 0 - 2.600 2.400 2.850 - - 0 - 0.00%
2021-12-22 0 0.052 0.046 0.057 - - 0 0 - 2.600 2.300 2.850 - - 0 - 0.00%
2021-12-21 0 0.052 0.046 0.057 - - 0 0 - 2.600 2.300 2.850 - - 0 - 0.00%
2021-12-20 0 0.052 0.047 0.057 - - 0 0 - 2.600 2.350 2.850 - - 0 - 0.00%
2021-12-17 0 0.052 0.046 0.052 - - 0 0 - 2.600 2.300 2.600 - - 0 - 0.00%
2021-12-16 0 0.052 0.046 0.052 - - 0 0 - 2.600 2.300 2.600 - - 0 - 0.00%
2021-12-15 0 0.052 0.047 0.052 - - 0 0 - 2.600 2.350 2.600 - - 0 - 0.00%
2021-12-14 0 0.052 0.046 0.057 - - 0 0 - 2.600 2.300 2.850 - - 0 - 0.00%
2021-12-13 0 0.052 0.046 0.055 - - 0 0 - 2.600 2.300 2.750 - - 0 - 0.00%
2021-12-10 0 0.052 0.046 0.057 - - 0 0 - 2.600 2.300 2.850 - - 0 - 0.00%
2021-12-09 0 0.052 0.046 0.057 - - 0 0 - 2.600 2.300 2.850 - - 0 - 0.00%
2021-12-08 0 0.052 0.046 0.057 - - 0 0 - 2.600 2.300 2.850 - - 0 - 0.00%
2021-12-07 0 0.052 0.046 0.057 - - 0 0 - 2.600 2.300 2.850 - - 0 - 0.00%
2021-12-06 0 0.052 0.047 0.057 - - 0 0 - 2.600 2.350 2.850 - - 0 - 0.00%
2021-12-03 0 0.052 0.047 0.056 - - 0 0 - 2.600 2.350 2.800 - - 0 - 0.00%
2021-12-02 0 0.052 0.047 0.056 - - 0 0 - 2.600 2.350 2.800 - - 0 - 0.00%
2021-12-01 0 0.052 0.047 0.056 - - 0 0 - 2.600 2.350 2.800 - - 0 - 0.00%
2021-11-30 0 0.052 0.047 0.053 - - 0 0 - 2.600 2.350 2.650 - - 0 - -1.89%
2021-11-29 0 0.053 0.049 0.053 - - 0 0 - 2.650 2.450 2.650 - - 0 - -1.85%
2021-11-26 0 0.054 0.049 0.054 - - 0 0 - 2.700 2.450 2.700 - - 0 - -1.82%
2021-11-25 0 0.055 0.049 0.055 - - 0 0 - 2.750 2.450 2.750 - - 0 - -1.79%
2021-11-24 0 0.056 0.049 0.056 - - 0 0 - 2.800 2.450 2.800 - - 0 - -1.75%
2021-11-23 0 0.057 0.050 0.057 0.060 0.060 20,000 1,200 0.0600 2.850 2.500 2.850 3.000 3.000 400 3.0000 11.76%
2021-11-22 0 0.051 0.047 0.065 - - 0 0 - 2.550 2.350 3.250 - - 0 - 0.00%
2021-11-19 0 0.051 0.044 0.065 - - 0 0 - 2.550 2.200 3.250 - - 0 - 0.00%
2021-11-18 0 0.051 0.045 0.064 - - 0 0 - 2.550 2.250 3.200 - - 0 - 0.00%
2021-11-17 0 0.051 0.051 0.064 0.051 0.051 120,000 6,120 0.0510 2.550 2.550 3.200 2.550 2.550 2,400 2.5500 2.00%
2021-11-16 0 0.050 0.047 0.050 0.050 0.051 600,000 30,500 0.0508 2.500 2.350 2.500 2.500 2.550 12,000 2.5417 0.00%
2021-11-15 0 0.050 0.050 0.055 0.049 0.049 100,000 4,900 0.0490 2.500 2.500 2.750 2.450 2.450 2,000 2.4500 4.17%
2021-11-12 0 0.048 0.041 0.064 - - 0 0 - 2.400 2.050 3.200 - - 0 - 0.00%
2021-11-11 0 0.048 0.046 0.058 0.047 0.049 430,000 20,710 0.0482 2.400 2.300 2.900 2.350 2.450 8,600 2.4081 2.13%
2021-11-10 0 0.047 0.048 0.051 0.047 0.047 40,000 1,880 0.0470 2.350 2.400 2.550 2.350 2.350 800 2.3500 -7.84%
2021-11-09 0 0.051 0.047 0.052 - - 0 0 - 2.550 2.350 2.600 - - 0 - 0.00%
2021-11-08 0 0.051 0.049 0.051 0.049 0.055 2,540,000 129,000 0.0508 2.550 2.450 2.550 2.450 2.750 50,800 2.5394 -7.27%
2021-11-05 0 0.055 0.048 0.055 - - 0 0 - 2.750 2.400 2.750 - - 0 - 0.00%
2021-11-04 0 0.055 0.048 0.062 0.051 0.057 2,710,000 141,990 0.0524 2.750 2.400 3.100 2.550 2.850 54,200 2.6197 0.00%
2021-11-03 0 0.055 0.054 0.057 0.053 0.058 1,610,000 89,120 0.0554 2.750 2.700 2.850 2.650 2.900 32,200 2.7677 -11.29%
2021-11-02 0 0.062 0.059 0.062 0.056 0.062 1,130,000 65,590 0.0580 3.100 2.950 3.100 2.800 3.100 22,600 2.9022 1.64%
2021-11-01 0 0.061 0.057 0.066 - - 0 0 - 3.050 2.850 3.300 - - 0 - 0.00%
2021-10-29 0 0.061 0.057 0.065 - - 0 0 - 3.050 2.850 3.250 - - 0 - 0.00%
2021-10-28 0 0.061 0.057 0.061 0.061 0.069 530,000 33,850 0.0639 3.050 2.850 3.050 3.050 3.450 10,600 3.1934 5.17%
2021-10-27 0 0.058 0.053 0.061 - - 0 0 - 2.900 2.650 3.050 - - 0 - 0.00%
2021-10-26 0 0.058 0.054 0.058 0.056 0.065 1,020,000 60,910 0.0597 2.900 2.700 2.900 2.800 3.250 20,400 2.9858 -1.69%
2021-10-25 0 0.059 0.056 0.059 - - 0 0 - 2.950 2.800 2.950 - - 0 - 0.00%
2021-10-22 0 0.059 0.057 0.059 - - 0 0 - 2.950 2.850 2.950 - - 0 - 0.00%
2021-10-21 0 0.059 0.056 0.060 - - 0 0 - 2.950 2.800 3.000 - - 0 - -1.67%
2021-10-20 0 0.060 0.057 0.062 - - 0 0 - 3.000 2.850 3.100 - - 0 - 0.00%
2021-10-19 0 0.060 0.056 0.061 - - 0 0 - 3.000 2.800 3.050 - - 0 - -1.64%
2021-10-18 0 0.061 0.058 0.062 - - 0 0 - 3.050 2.900 3.100 - - 0 - -1.61%
2021-10-15 0 0.062 0.057 0.063 - - 0 0 - 3.100 2.850 3.150 - - 0 - 0.00%
2021-10-12 0 0.062 0.057 0.065 0.060 0.089 3,550,000 243,650 0.0686 3.100 2.850 3.250 3.000 4.450 71,000 3.4317 3.33%
2021-10-11 0 0.060 0.057 0.060 0.060 0.064 1,420,000 88,820 0.0625 3.000 2.850 3.000 3.000 3.200 28,400 3.1275 7.14%
2021-10-08 0 0.056 0.056 0.059 0.056 0.056 540,000 30,240 0.0560 2.800 2.800 2.950 2.800 2.800 10,800 2.8000 -1.75%
2021-10-07 0 0.057 0.054 0.065 - - 0 0 - 2.850 2.700 3.250 - - 0 - 0.00%
2021-10-06 0 0.057 0.051 0.057 - - 0 0 - 2.850 2.550 2.850 - - 0 - -1.72%
2021-10-05 0 0.058 0.053 0.058 - - 0 0 - 2.900 2.650 2.900 - - 0 - 0.00%
2021-10-04 0 0.058 0.052 0.058 0.058 0.058 80,000 4,640 0.0580 2.900 2.600 2.900 2.900 2.900 1,600 2.9000 0.00%
2021-09-30 0 0.058 0.054 0.058 - - 0 0 - 2.900 2.700 2.900 - - 0 - -1.69%
2021-09-29 0 0.059 0.053 0.060 - - 0 0 - 2.950 2.650 3.000 - - 0 - 0.00%
2021-09-28 0 0.059 0.052 0.059 - - 0 0 - 2.950 2.600 2.950 - - 0 - 0.00%
2021-09-27 0 0.059 - 0.064 - - 0 0 - 2.950 - 3.200 - - 0 - 0.00%
2021-09-24 0 0.059 0.053 0.064 - - 0 0 - 2.950 2.650 3.200 - - 0 - 0.00%
2021-09-23 0 0.059 0.053 0.064 - - 0 0 - 2.950 2.650 3.200 - - 0 - 0.00%
2021-09-21 0 0.059 0.052 0.064 - - 0 0 - 2.950 2.600 3.200 - - 0 - 0.00%
2021-09-20 0 0.059 0.055 0.064 0.059 0.059 90,000 5,310 0.0590 2.950 2.750 3.200 2.950 2.950 1,800 2.9500 0.00%
2021-09-17 0 0.059 0.056 0.061 0.059 0.059 60,000 3,540 0.0590 2.950 2.800 3.050 2.950 2.950 1,200 2.9500 0.00%
2021-09-16 0 0.059 0.052 0.060 0.059 0.068 1,020,000 60,300 0.0591 2.950 2.600 3.000 2.950 3.400 20,400 2.9559 -4.84%
2021-09-15 0 0.062 0.060 0.062 0.059 0.063 390,000 23,430 0.0601 3.100 3.000 3.100 2.950 3.150 7,800 3.0038 3.33%
2021-09-14 0 0.060 0.051 0.060 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2021-09-13 0 0.060 0.054 0.060 - - 0 0 - 3.000 2.700 3.000 - - 0 - -1.64%
2021-09-10 0 0.061 0.057 0.061 0.054 0.061 90,000 5,120 0.0569 3.050 2.850 3.050 2.700 3.050 1,800 2.8444 1.67%
2021-09-09 0 0.060 0.056 0.061 0.057 0.061 510,047 29,113 0.0571 3.000 2.800 3.050 2.850 3.050 10,201 2.8540 0.00%
2021-09-08 0 0.060 0.054 0.060 0.062 0.062 30,000 1,860 0.0620 3.000 2.700 3.000 3.100 3.100 600 3.1000 0.00%
2021-09-07 0 0.060 0.056 0.061 0.061 0.065 380,000 22,520 0.0593 3.000 2.800 3.050 3.050 3.250 7,600 2.9632 -1.64%
2021-09-06 0 0.061 0.058 0.061 0.066 0.066 500,000 30,600 0.0612 3.050 2.900 3.050 3.300 3.300 10,000 3.0600 -1.61%
2021-09-03 0 0.062 0.054 0.062 - - 0 0 - 3.100 2.700 3.100 - - 0 - 0.00%
2021-09-02 0 0.062 0.059 0.062 0.061 0.062 180,000 11,060 0.0614 3.100 2.950 3.100 3.050 3.100 3,600 3.0722 1.64%
2021-09-01 0 0.061 0.058 0.061 0.061 0.062 1,000,000 61,920 0.0619 3.050 2.900 3.050 3.050 3.100 20,000 3.0960 -1.61%
2021-08-31 0 0.062 0.057 0.062 0.054 0.063 370,000 21,250 0.0574 3.100 2.850 3.100 2.700 3.150 7,400 2.8716 3.33%
2021-08-30 0 0.060 0.057 0.060 0.059 0.062 250,000 14,780 0.0591 3.000 2.850 3.000 2.950 3.100 5,000 2.9560 5.26%
2021-08-27 0 0.057 0.057 0.061 0.057 0.070 6,570,000 400,990 0.0610 2.850 2.850 3.050 2.850 3.500 131,400 3.0517 -22.97%
2021-08-26 0 0.074 0.070 0.074 0.078 0.078 20,000 1,560 0.0780 3.700 3.500 3.700 3.900 3.900 400 3.9000 1.37%
2021-08-25 0 0.073 0.068 0.073 0.073 0.073 20,000 1,460 0.0730 3.650 3.400 3.650 3.650 3.650 400 3.6500 -8.75%
2021-08-24 0 0.080 0.072 0.080 - - 0 0 - 4.000 3.600 4.000 - - 0 - 0.00%
2021-08-23 0 0.080 0.072 0.080 - - 0 0 - 4.000 3.600 4.000 - - 0 - 0.00%
2021-08-20 0 0.080 0.073 0.080 0.080 0.080 110,000 8,800 0.0800 4.000 3.650 4.000 4.000 4.000 2,200 4.0000 -4.76%
2021-08-19 0 0.084 0.071 0.084 0.081 0.088 200,000 16,410 0.0821 4.200 3.550 4.200 4.050 4.400 4,000 4.1025 7.69%
2021-08-18 0 0.078 0.071 0.078 0.077 0.081 1,030,000 79,430 0.0771 3.900 3.550 3.900 3.850 4.050 20,600 3.8558 1.30%
2021-08-17 0 0.077 0.071 0.077 - - 0 0 - 3.850 3.550 3.850 - - 0 - 0.00%
2021-08-16 0 0.077 0.071 0.077 - - 0 0 - 3.850 3.550 3.850 - - 0 - 0.00%
2021-08-13 0 0.077 0.071 0.077 0.078 0.078 480,000 37,440 0.0780 3.850 3.550 3.850 3.900 3.900 9,600 3.9000 -1.28%
2021-08-12 0 0.078 0.071 0.078 - - 0 0 - 3.900 3.550 3.900 - - 0 - -3.70%
2021-08-11 0 0.081 0.071 0.081 0.083 0.083 90,000 7,470 0.0830 4.050 3.550 4.050 4.150 4.150 1,800 4.1500 3.85%
2021-08-10 0 0.078 0.068 0.078 0.069 0.078 20,000 1,470 0.0735 3.900 3.400 3.900 3.450 3.900 400 3.6750 -1.27%
2021-08-09 0 0.079 0.068 0.079 0.079 0.079 20,000 1,580 0.0790 3.950 3.400 3.950 3.950 3.950 400 3.9500 5.33%
2021-08-06 0 0.075 0.068 0.075 0.078 0.078 30,000 2,340 0.0780 3.750 3.400 3.750 3.900 3.900 600 3.9000 2.74%
2021-08-05 0 0.073 0.070 0.074 - - 0 0 - 3.650 3.500 3.700 - - 0 - -2.67%
2021-08-04 0 0.075 0.071 0.075 0.077 0.077 30,000 2,310 0.0770 3.750 3.550 3.750 3.850 3.850 600 3.8500 -1.32%
2021-08-03 0 0.076 0.071 0.076 0.069 0.084 390,000 28,610 0.0734 3.800 3.550 3.800 3.450 4.200 7,800 3.6679 -6.17%
2021-08-02 0 0.081 0.073 0.081 - - 0 0 - 4.050 3.650 4.050 - - 0 - 0.00%
2021-07-30 0 0.081 0.072 0.081 0.069 0.081 30,000 2,260 0.0753 4.050 3.600 4.050 3.450 4.050 600 3.7667 0.00%
2021-07-29 0 0.081 0.069 0.081 - - 0 0 - 4.050 3.450 4.050 - - 0 - -1.22%
2021-07-28 0 0.082 0.069 0.082 0.074 0.083 110,000 8,680 0.0789 4.100 3.450 4.100 3.700 4.150 2,200 3.9455 7.89%
2021-07-27 0 0.076 0.069 0.076 - - 0 0 - 3.800 3.450 3.800 - - 0 - -2.56%
2021-07-26 0 0.078 0.069 0.080 0.068 0.086 170,000 13,480 0.0793 3.900 3.450 4.000 3.400 4.300 3,400 3.9647 6.85%
2021-07-23 0 0.073 0.067 0.073 0.073 0.082 40,000 3,190 0.0798 3.650 3.350 3.650 3.650 4.100 800 3.9875 0.00%
2021-07-22 0 0.073 0.067 0.073 0.068 0.077 380,000 27,250 0.0717 3.650 3.350 3.650 3.400 3.850 7,600 3.5855 8.96%
2021-07-21 0 0.067 0.064 0.067 0.060 0.069 2,390,000 150,300 0.0629 3.350 3.200 3.350 3.000 3.450 47,800 3.1444 -6.94%
2021-07-20 0 0.072 0.063 0.072 0.066 0.073 360,000 24,720 0.0687 3.600 3.150 3.600 3.300 3.650 7,200 3.4333 0.00%
2021-07-19 0 0.072 0.069 0.073 0.068 0.073 70,000 4,880 0.0697 3.600 3.450 3.650 3.400 3.650 1,400 3.4857 -5.26%
2021-07-16 0 0.076 0.069 0.076 0.067 0.076 37,143 2,608 0.0702 3.800 3.450 3.800 3.350 3.800 743 3.5108 4.11%
2021-07-15 0 0.073 0.067 0.074 0.067 0.074 710,000 48,770 0.0687 3.650 3.350 3.700 3.350 3.700 14,200 3.4345 1.39%
2021-07-14 0 0.072 0.067 0.072 - - 0 0 - 3.600 3.350 3.600 - - 0 - 0.00%
2021-07-13 0 0.072 0.068 0.072 0.070 0.076 1,030,000 72,630 0.0705 3.600 3.400 3.600 3.500 3.800 20,600 3.5257 1.41%
2021-07-12 0 0.071 0.067 0.071 0.068 0.075 890,000 61,770 0.0694 3.550 3.350 3.550 3.400 3.750 17,800 3.4702 -5.33%
2021-07-09 0 0.075 0.069 0.075 0.069 0.079 590,000 41,310 0.0700 3.750 3.450 3.750 3.450 3.950 11,800 3.5008 2.74%
2021-07-08 0 0.073 0.073 - 0.067 0.078 940,000 65,200 0.0694 3.650 3.650 - 3.350 3.900 18,800 3.4681 5.80%
2021-07-07 0 0.069 0.064 0.069 0.062 0.069 860,000 57,080 0.0664 3.450 3.200 3.450 3.100 3.450 17,200 3.3186 -5.48%
2021-07-06 0 0.073 0.065 0.073 0.064 0.074 550,000 35,640 0.0648 3.650 3.250 3.650 3.200 3.700 11,000 3.2400 5.80%
2021-07-05 0 0.069 0.065 0.070 0.067 0.072 470,000 31,570 0.0672 3.450 3.250 3.500 3.350 3.600 9,400 3.3585 -4.17%
2021-07-02 0 0.072 0.066 0.072 0.065 0.075 200,000 13,620 0.0681 3.600 3.300 3.600 3.250 3.750 4,000 3.4050 -5.26%
2021-06-30 0 0.076 0.065 0.076 0.060 0.077 2,010,000 125,940 0.0627 3.800 3.250 3.800 3.000 3.850 40,200 3.1328 10.14%
2021-06-29 0 0.069 0.066 0.069 - - 0 0 - 3.450 3.300 3.450 - - 0 - 0.00%
2021-06-28 0 0.069 0.065 0.075 0.060 0.069 850,000 55,430 0.0652 3.450 3.250 3.750 3.000 3.450 17,000 3.2606 7.81%
2021-06-25 0 0.064 0.064 0.070 0.064 0.064 60,000 3,840 0.0640 3.200 3.200 3.500 3.200 3.200 1,200 3.2000 0.00%
2021-06-24 0 0.064 0.063 0.071 - - 0 0 - 3.200 3.150 3.550 - - 0 - 0.00%
2021-06-23 0 0.064 0.064 0.071 0.063 0.067 780,000 52,240 0.0670 3.200 3.200 3.550 3.150 3.350 15,600 3.3487 -4.48%
2021-06-22 0 0.067 0.067 0.068 0.067 0.074 30,000 2,090 0.0697 3.350 3.350 3.400 3.350 3.700 600 3.4833 -8.22%
2021-06-21 0 0.073 0.069 0.073 0.073 0.078 340,000 26,040 0.0766 3.650 3.450 3.650 3.650 3.900 6,800 3.8294 4.29%
2021-06-18 0 0.070 0.070 0.079 0.065 0.070 270,000 18,460 0.0684 3.500 3.500 3.950 3.250 3.500 5,400 3.4185 7.69%
2021-06-17 0 0.065 0.065 0.070 0.065 0.071 344,000 23,540 0.0684 3.250 3.250 3.500 3.250 3.550 6,880 3.4215 -1.52%
2021-06-16 0 0.066 0.060 0.070 0.066 0.066 920,000 59,790 0.0650 3.300 3.000 3.500 3.300 3.300 18,400 3.2495 -1.49%
2021-06-15 0 0.067 0.066 0.072 - - 0 0 - 3.350 3.300 3.600 - - 0 - 0.00%
2021-06-11 0 0.067 0.067 0.070 0.067 0.067 330,000 22,110 0.0670 3.350 3.350 3.500 3.350 3.350 6,600 3.3500 -4.29%
2021-06-10 0 0.070 0.067 0.070 - - 0 0 - 3.500 3.350 3.500 - - 0 - -2.78%
2021-06-09 0 0.072 0.068 0.073 - - 0 0 - 3.600 3.400 3.650 - - 0 - -1.37%
2021-06-08 0 0.073 0.068 0.074 - - 0 0 - 3.650 3.400 3.700 - - 0 - -1.35%
2021-06-07 0 0.074 0.069 0.074 - - 0 0 - 3.700 3.450 3.700 - - 0 - 0.00%
2021-06-04 0 0.074 0.067 0.079 - - 0 0 - 3.700 3.350 3.950 - - 0 - 0.00%
2021-06-03 0 0.074 0.066 0.074 0.067 0.079 750,000 53,030 0.0707 3.700 3.300 3.700 3.350 3.950 15,000 3.5353 10.45%
2021-06-02 0 0.067 0.067 0.071 - - 0 0 - 3.350 3.350 3.550 - - 0 - 0.00%
2021-06-01 0 0.067 0.065 0.067 0.068 0.071 100,000 6,970 0.0697 3.350 3.250 3.350 3.400 3.550 2,000 3.4850 3.08%
2021-05-31 0 0.065 0.064 0.068 0.065 0.067 810,000 53,630 0.0662 3.250 3.200 3.400 3.250 3.350 16,200 3.3105 -1.52%
2021-05-28 0 0.066 0.066 0.073 0.066 0.071 640,000 43,510 0.0680 3.300 3.300 3.650 3.300 3.550 12,800 3.3992 -4.35%
2021-05-27 0 0.069 0.068 0.070 0.067 0.069 300,000 21,020 0.0701 3.450 3.400 3.500 3.350 3.450 6,000 3.5033 -2.82%
2021-05-26 0 0.071 0.068 0.080 - - 300,000 20,700 0.0690 3.550 3.400 4.000 - - 6,000 3.4500 0.00%
2021-05-25 0 0.071 0.067 0.072 0.073 0.073 200,000 14,600 0.0730 3.550 3.350 3.600 3.650 3.650 4,000 3.6500 -2.74%
2021-05-24 0 0.073 0.073 0.077 0.066 0.073 1,150,000 79,310 0.0690 3.650 3.650 3.850 3.300 3.650 23,000 3.4483 0.00%
2021-05-21 0 0.073 0.067 0.073 0.073 0.079 150,000 11,070 0.0738 3.650 3.350 3.650 3.650 3.950 3,000 3.6900 10.61%
2021-05-20 0 0.066 0.066 0.069 0.066 0.066 380,000 25,080 0.0660 3.300 3.300 3.450 3.300 3.300 7,600 3.3000 -4.35%
2021-05-18 0 0.069 0.064 0.069 0.063 0.080 1,170,000 81,040 0.0693 3.450 3.200 3.450 3.150 4.000 23,400 3.4632 -1.43%
2021-05-17 0 0.070 0.066 0.070 0.067 0.085 1,970,000 142,200 0.0722 3.500 3.300 3.500 3.350 4.250 39,400 3.6091 4.48%
2021-05-14 0 0.067 0.063 0.068 0.060 0.078 2,320,000 145,000 0.0625 3.350 3.150 3.400 3.000 3.900 46,400 3.1250 -6.94%
2021-05-13 0 0.072 0.066 0.072 - - 0 0 - 3.600 3.300 3.600 - - 0 - -1.37%
2021-05-12 0 0.073 0.067 0.073 0.065 0.077 290,000 20,340 0.0701 3.650 3.350 3.650 3.250 3.850 5,800 3.5069 5.80%
2021-05-11 0 0.069 0.072 0.079 0.069 0.078 280,000 19,710 0.0704 3.450 3.600 3.950 3.450 3.900 5,600 3.5196 -14.81%
2021-05-10 0 0.081 0.072 0.081 0.081 0.081 270,000 21,870 0.0810 4.050 3.600 4.050 4.050 4.050 5,400 4.0500 0.00%
2021-05-07 0 0.081 0.072 0.081 0.077 0.082 110,000 8,920 0.0811 4.050 3.600 4.050 3.850 4.100 2,200 4.0545 2.53%
2021-05-06 0 0.079 0.071 0.079 - - 0 0 - 3.950 3.550 3.950 - - 0 - -1.25%
2021-05-05 0 0.080 0.071 0.080 - - 0 0 - 4.000 3.550 4.000 - - 0 - 0.00%
2021-05-04 0 0.080 0.080 - 0.075 0.079 410,000 30,790 0.0751 4.000 4.000 - 3.750 3.950 8,200 3.7549 0.00%
2021-05-03 0 0.080 0.071 0.080 0.088 0.090 60,000 5,300 0.0883 4.000 3.550 4.000 4.400 4.500 1,200 4.4167 0.00%
2021-04-30 0 0.080 0.070 0.080 0.070 0.087 960,000 72,190 0.0752 4.000 3.500 4.000 3.500 4.350 19,200 3.7599 6.67%
2021-04-29 0 0.075 0.065 0.075 - - 0 0 - 3.750 3.250 3.750 - - 0 - -2.60%
2021-04-28 0 0.077 0.071 0.077 0.068 0.080 20,000 1,480 0.0740 3.850 3.550 3.850 3.400 4.000 400 3.7000 10.00%
2021-04-27 0 0.070 0.063 0.070 - - 0 0 - 3.500 3.150 3.500 - - 0 - 0.00%
2021-04-26 0 0.070 0.063 0.070 - - 0 0 - 3.500 3.150 3.500 - - 0 - 0.00%
2021-04-23 0 0.070 0.069 0.070 0.061 0.070 1,390,000 86,260 0.0621 3.500 3.450 3.500 3.050 3.500 27,800 3.1029 4.48%
2021-04-22 0 0.067 0.062 - 0.067 0.067 20,000 1,340 0.0670 3.350 3.100 - 3.350 3.350 400 3.3500 3.08%
2021-04-21 0 0.065 0.062 0.065 - - 0 0 - 3.250 3.100 3.250 - - 0 - 0.00%
2021-04-20 0 0.065 0.062 0.065 0.064 0.065 130,000 8,420 0.0648 3.250 3.100 3.250 3.200 3.250 2,600 3.2385 1.56%
2021-04-19 0 0.064 0.062 0.064 0.064 0.064 70,000 4,480 0.0640 3.200 3.100 3.200 3.200 3.200 1,400 3.2000 -4.48%
2021-04-16 0 0.067 0.062 0.067 - - 0 0 - 3.350 3.100 3.350 - - 0 - 0.00%
2021-04-15 0 0.067 0.062 0.068 0.068 0.068 10,000 680 0.0680 3.350 3.100 3.400 3.400 3.400 200 3.4000 1.52%
2021-04-14 0 0.066 0.061 0.068 - - 0 0 - 3.300 3.050 3.400 - - 0 - 0.00%
2021-04-13 0 0.066 0.060 0.067 0.061 0.066 65,000 3,970 0.0611 3.300 3.000 3.350 3.050 3.300 1,300 3.0538 8.20%
2021-04-12 0 0.061 0.061 0.070 0.061 0.061 110,000 6,710 0.0610 3.050 3.050 3.500 3.050 3.050 2,200 3.0500 -12.86%
2021-04-09 0 0.070 0.061 0.070 - - 0 0 - 3.500 3.050 3.500 - - 0 - 0.00%
2021-04-08 0 0.070 0.065 0.070 0.070 0.070 240,000 16,800 0.0700 3.500 3.250 3.500 3.500 3.500 4,800 3.5000 12.90%
2021-04-07 0 0.062 0.062 0.073 - - 0 0 - 3.100 3.100 3.650 - - 0 - 0.00%
2021-04-01 0 0.062 0.057 0.070 - - 0 0 - 3.100 2.850 3.500 - - 0 - 0.00%
2021-03-31 0 0.062 0.062 0.071 - - 0 0 - 3.100 3.100 3.550 - - 0 - 3.33%
2021-03-30 0 0.060 0.046 0.071 - - 0 0 - 3.000 2.300 3.550 - - 0 - 0.00%
2021-03-29 0 0.060 0.060 0.065 0.060 0.065 120,000 7,700 0.0642 3.000 3.000 3.250 3.000 3.250 2,400 3.2083 0.00%
2021-03-26 0 0.060 0.058 0.071 - - 100,000 6,000 0.0600 3.000 2.900 3.550 - - 2,000 3.0000 0.00%
2021-03-25 0 0.060 0.058 0.070 - - 0 0 - 3.000 2.900 3.500 - - 0 - 0.00%
2021-03-24 0 0.060 0.060 0.068 0.060 0.062 130,000 7,880 0.0606 3.000 3.000 3.400 3.000 3.100 2,600 3.0308 -13.04%
2021-03-23 0 0.069 0.057 0.069 - - 0 0 - 3.450 2.850 3.450 - - 0 - -1.43%
2021-03-22 0 0.070 0.057 0.070 - - 0 0 - 3.500 2.850 3.500 - - 0 - 0.00%
2021-03-19 0 0.070 0.067 0.070 0.064 0.070 530,000 36,520 0.0689 3.500 3.350 3.500 3.200 3.500 10,600 3.4453 7.69%
2021-03-18 0 0.065 0.065 0.066 - - 0 0 - 3.250 3.250 3.300 - - 0 - 0.00%
2021-03-17 0 0.065 0.061 0.066 0.055 0.065 420,000 24,450 0.0582 3.250 3.050 3.300 2.750 3.250 8,400 2.9107 0.00%
2021-03-16 0 0.065 0.053 0.065 0.065 0.065 100,000 6,500 0.0650 3.250 2.650 3.250 3.250 3.250 2,000 3.2500 3.17%
2021-03-15 0 0.063 0.063 0.069 - - 0 0 - 3.150 3.150 3.450 - - 0 - 5.00%
2021-03-12 0 0.060 0.054 0.070 - - 0 0 - 3.000 2.700 3.500 - - 0 - 0.00%
2021-03-11 0 0.060 0.060 0.069 - - 0 0 - 3.000 3.000 3.450 - - 0 - 3.45%
2021-03-10 0 0.058 0.058 0.061 0.055 0.055 30,000 1,650 0.0550 2.900 2.900 3.050 2.750 2.750 600 2.7500 -4.92%
2021-03-09 0 0.061 0.057 0.062 0.061 0.061 30,000 1,830 0.0610 3.050 2.850 3.100 3.050 3.050 600 3.0500 -1.61%
2021-03-08 0 0.062 0.053 0.070 0.062 0.062 220,000 13,640 0.0620 3.100 2.650 3.500 3.100 3.100 4,400 3.1000 0.00%
2021-03-05 0 0.062 0.061 0.062 0.060 0.065 170,000 10,520 0.0619 3.100 3.050 3.100 3.000 3.250 3,400 3.0941 -6.06%
2021-03-04 0 0.066 0.057 0.066 - - 0 0 - 3.300 2.850 3.300 - - 0 - -1.49%
2021-03-03 0 0.067 0.057 0.067 0.067 0.067 100,000 6,700 0.0670 3.350 2.850 3.350 3.350 3.350 2,000 3.3500 1.52%
2021-03-02 0 0.066 0.066 0.069 0.066 0.067 190,000 12,650 0.0666 3.300 3.300 3.450 3.300 3.350 3,800 3.3289 -1.49%
2021-03-01 0 0.067 0.061 0.067 0.060 0.070 736,000 47,522 0.0646 3.350 3.050 3.350 3.000 3.500 14,720 3.2284 11.67%
2021-02-26 0 0.060 0.060 0.066 0.060 0.064 170,000 10,440 0.0614 3.000 3.000 3.300 3.000 3.200 3,400 3.0706 -13.04%
2021-02-25 0 0.069 0.067 0.069 0.067 0.069 210,000 14,090 0.0671 3.450 3.350 3.450 3.350 3.450 4,200 3.3548 4.55%
2021-02-24 0 0.066 0.066 0.068 0.066 0.070 1,180,000 78,810 0.0668 3.300 3.300 3.400 3.300 3.500 23,600 3.3394 -9.59%
2021-02-23 0 0.073 0.070 0.074 0.064 0.075 500,000 35,590 0.0712 3.650 3.500 3.700 3.200 3.750 10,000 3.5590 7.35%
2021-02-22 0 0.068 0.068 0.070 0.067 0.073 240,000 16,500 0.0688 3.400 3.400 3.500 3.350 3.650 4,800 3.4375 -10.53%
2021-02-19 0 0.076 0.076 0.080 0.067 0.080 1,930,000 150,250 0.0778 3.800 3.800 4.000 3.350 4.000 38,600 3.8925 8.57%
2021-02-18 0 0.070 0.069 0.075 0.065 0.082 2,120,000 153,380 0.0723 3.500 3.450 3.750 3.250 4.100 42,400 3.6175 -12.50%
2021-02-17 0 0.080 0.072 0.080 0.069 0.085 1,490,000 116,340 0.0781 4.000 3.600 4.000 3.450 4.250 29,800 3.9040 14.29%
2021-02-16 0 0.070 0.070 0.088 0.069 0.069 290,000 20,010 0.0690 3.500 3.500 4.400 3.450 3.450 5,800 3.4500 1.45%
2021-02-11 0 0.069 0.050 0.070 0.070 0.075 220,000 15,900 0.0723 3.450 2.500 3.500 3.500 3.750 4,400 3.6136 7.81%
2021-02-10 0 0.064 0.060 0.065 0.064 0.081 590,000 46,990 0.0796 3.200 3.000 3.250 3.200 4.050 11,800 3.9822 6.67%
2021-02-09 0 0.060 0.057 0.060 0.054 0.060 1,010,000 56,300 0.0557 3.000 2.850 3.000 2.700 3.000 20,200 2.7871 11.11%
2021-02-08 0 0.054 0.049 0.054 0.054 0.054 320,000 17,280 0.0540 2.700 2.450 2.700 2.700 2.700 6,400 2.7000 0.00%
2021-02-05 0 0.054 0.048 0.054 - - 0 0 - 2.700 2.400 2.700 - - 0 - 0.00%
2021-02-04 0 0.054 0.048 0.054 - - 0 0 - 2.700 2.400 2.700 - - 0 - 0.00%
2021-02-03 0 0.054 0.048 0.054 0.058 0.058 20,000 1,160 0.0580 2.700 2.400 2.700 2.900 2.900 400 2.9000 0.00%
2021-02-02 0 0.054 0.048 0.054 0.054 0.054 180,000 9,720 0.0540 2.700 2.400 2.700 2.700 2.700 3,600 2.7000 0.00%
2021-02-01 0 0.054 0.048 0.054 0.047 0.055 1,160,000 56,200 0.0484 2.700 2.400 2.700 2.350 2.750 23,200 2.4224 12.50%
2021-01-29 0 0.048 0.046 0.048 - - 0 0 - 2.400 2.300 2.400 - - 0 - 0.00%
2021-01-28 0 0.048 0.046 0.048 - - 0 0 - 2.400 2.300 2.400 - - 0 - 0.00%
2021-01-27 0 0.048 0.048 0.050 0.047 0.049 90,000 4,370 0.0486 2.400 2.400 2.500 2.350 2.450 1,800 2.4278 -7.69%
2021-01-26 0 0.052 0.047 0.052 0.052 0.053 100,000 5,270 0.0527 2.600 2.350 2.600 2.600 2.650 2,000 2.6350 8.33%
2021-01-25 0 0.048 0.048 0.053 0.045 0.051 602,000 28,330 0.0471 2.400 2.400 2.650 2.250 2.550 12,040 2.3530 -12.73%
2021-01-22 0 0.055 0.051 0.056 0.050 0.056 210,000 11,600 0.0552 2.750 2.550 2.800 2.500 2.800 4,200 2.7619 12.24%
2021-01-21 0 0.049 0.049 0.050 0.046 0.058 210,000 10,820 0.0515 2.450 2.450 2.500 2.300 2.900 4,200 2.5762 8.89%
2021-01-20 0 0.045 0.045 0.051 0.045 0.050 1,620,000 80,420 0.0496 2.250 2.250 2.550 2.250 2.500 32,400 2.4821 -8.16%
2021-01-19 0 0.049 0.048 0.050 0.048 0.049 340,000 16,640 0.0489 2.450 2.400 2.500 2.400 2.450 6,800 2.4471 -2.00%
2021-01-18 0 0.050 0.047 0.051 0.048 0.050 90,000 4,460 0.0496 2.500 2.350 2.550 2.400 2.500 1,800 2.4778 2.04%
2021-01-15 0 0.049 0.049 0.051 0.048 0.054 1,335,000 67,090 0.0503 2.450 2.450 2.550 2.400 2.700 26,700 2.5127 -3.92%
2021-01-14 0 0.051 0.048 0.051 - - 0 0 - 2.550 2.400 2.550 - - 0 - 0.00%
2021-01-13 0 0.051 0.050 0.052 0.051 0.060 1,180,000 62,760 0.0532 2.550 2.500 2.600 2.550 3.000 23,600 2.6593 -5.56%
2021-01-12 0 0.054 0.052 0.054 0.049 0.055 3,130,000 159,200 0.0509 2.700 2.600 2.700 2.450 2.750 62,600 2.5431 1.89%
2021-01-11 0 0.053 0.049 0.055 0.049 0.055 1,220,000 62,380 0.0511 2.650 2.450 2.750 2.450 2.750 24,400 2.5566 -7.02%
2021-01-08 0 0.057 0.056 0.065 0.056 0.057 220,000 12,470 0.0567 2.850 2.800 3.250 2.800 2.850 4,400 2.8341 -3.39%
2021-01-07 0 0.059 0.059 0.060 0.059 0.060 170,000 10,150 0.0597 2.950 2.950 3.000 2.950 3.000 3,400 2.9853 -7.81%
2021-01-06 0 0.064 0.060 0.064 0.057 0.069 290,000 18,230 0.0629 3.200 3.000 3.200 2.850 3.450 5,800 3.1431 -4.48%
2021-01-05 0 0.067 0.060 0.067 0.055 0.068 1,760,000 106,970 0.0608 3.350 3.000 3.350 2.750 3.400 35,200 3.0389 0.00%
2021-01-04 0 0.067 0.067 0.089 0.065 0.067 30,000 1,990 0.0663 3.350 3.350 4.450 3.250 3.350 600 3.3167 6.35%
2020-12-31 0 0.063 0.054 0.065 - - 0 0 - 3.150 2.700 3.250 - - 0 - -1.56%
2020-12-30 0 0.064 0.058 0.065 - - 0 0 - 3.200 2.900 3.250 - - 0 - -1.54%
2020-12-29 0 0.065 0.060 0.065 0.067 0.067 20,000 1,340 0.0670 3.250 3.000 3.250 3.350 3.350 400 3.3500 -2.99%
2020-12-28 0 0.067 0.056 0.089 - - 0 0 - 3.350 2.800 4.450 - - 0 - 0.00%
2020-12-24 0 0.067 0.054 0.067 - - 0 0 - 3.350 2.700 3.350 - - 0 - 0.00%
2020-12-23 0 0.067 0.056 0.067 - - 0 0 - 3.350 2.800 3.350 - - 0 - 0.00%
2020-12-22 0 0.067 0.057 0.067 - - 0 0 - 3.350 2.850 3.350 - - 0 - 0.00%
2020-12-21 0 0.067 0.057 0.067 0.067 0.067 20,000 1,340 0.0670 3.350 2.850 3.350 3.350 3.350 400 3.3500 -1.47%
2020-12-18 0 0.068 0.068 0.070 0.068 0.070 30,000 2,060 0.0687 3.400 3.400 3.500 3.400 3.500 600 3.4333 1.49%
2020-12-17 0 0.067 0.067 0.085 0.063 0.085 880,000 59,480 0.0676 3.350 3.350 4.250 3.150 4.250 17,600 3.3795 6.35%
2020-12-16 0 0.063 0.061 0.063 0.055 0.065 1,170,000 70,770 0.0605 3.150 3.050 3.150 2.750 3.250 23,400 3.0244 18.87%
2020-12-15 0 0.053 0.053 0.056 - - 0 0 - 2.650 2.650 2.800 - - 0 - 0.00%
2020-12-14 0 0.053 0.053 0.058 0.046 0.059 286,000 14,520 0.0508 2.650 2.650 2.900 2.300 2.950 5,720 2.5385 -1.85%
2020-12-11 0 0.054 0.048 0.054 0.054 0.054 280,000 15,120 0.0540 2.700 2.400 2.700 2.700 2.700 5,600 2.7000 -1.82%
2020-12-10 0 0.055 0.042 0.055 - - 0 0 - 2.750 2.100 2.750 - - 0 - -1.79%
2020-12-09 0 0.056 0.046 0.056 - - 0 0 - 2.800 2.300 2.800 - - 0 - -1.75%
2020-12-08 0 0.057 0.050 0.057 0.048 0.057 120,000 6,250 0.0521 2.850 2.500 2.850 2.400 2.850 2,400 2.6042 7.55%
2020-12-07 0 0.053 0.048 0.053 - - 0 0 - 2.650 2.400 2.650 - - 0 - -1.85%
2020-12-04 0 0.054 0.048 0.054 0.049 0.054 70,000 3,500 0.0500 2.700 2.400 2.700 2.450 2.700 1,400 2.5000 0.00%
2020-12-03 0 0.054 0.048 0.054 - - 0 0 - 2.700 2.400 2.700 - - 0 - 0.00%
2020-12-02 0 0.054 0.047 0.055 - - 0 0 - 2.700 2.350 2.750 - - 0 - 0.00%
2020-12-01 0 0.054 0.053 0.060 0.052 0.070 3,830,000 216,740 0.0566 2.700 2.650 3.000 2.600 3.500 76,600 2.8295 -15.63%
2020-11-30 0 0.064 0.064 0.067 0.062 0.064 240,000 15,080 0.0628 3.200 3.200 3.350 3.100 3.200 4,800 3.1417 -8.57%
2020-11-27 0 0.070 0.070 0.080 - - 0 0 - 3.500 3.500 4.000 - - 0 - 2.94%
2020-11-26 0 0.068 0.067 0.072 0.062 0.070 790,000 53,290 0.0675 3.400 3.350 3.600 3.100 3.500 15,800 3.3728 -15.00%
2020-11-25 0 0.080 0.078 0.080 0.079 0.082 340,000 27,480 0.0808 4.000 3.900 4.000 3.950 4.100 6,800 4.0412 2.56%
2020-11-24 0 0.078 0.062 0.078 - - 0 0 - 3.900 3.100 3.900 - - 0 - 0.00%
2020-11-23 0 0.078 0.078 0.085 0.078 0.078 20,000 1,560 0.0780 3.900 3.900 4.250 3.900 3.900 400 3.9000 -2.50%
2020-11-20 0 0.080 0.074 0.080 - - 0 0 - 4.000 3.700 4.000 - - 0 - -2.44%
2020-11-19 0 0.082 0.080 0.082 0.082 0.083 90,000 7,390 0.0821 4.100 4.000 4.100 4.100 4.150 1,800 4.1056 -2.38%
2020-11-18 0 0.084 0.084 0.100 0.080 0.082 100,000 8,110 0.0811 4.200 4.200 5.000 4.000 4.100 2,000 4.0550 -11.58%
2020-11-17 0 0.095 0.080 0.118 - - 0 0 - 4.750 4.000 5.900 - - 0 - 0.00%
2020-11-16 0 0.095 0.080 0.118 - - 0 0 - 4.750 4.000 5.900 - - 0 - 0.00%
2020-11-13 0 0.095 0.085 0.095 - - 0 0 - 4.750 4.250 4.750 - - 0 - 0.00%
2020-11-12 0 0.095 0.072 0.118 - - 0 0 - 4.750 3.600 5.900 - - 0 - 0.00%
2020-11-11 0 0.095 0.080 0.118 - - 0 0 - 4.750 4.000 5.900 - - 0 - 0.00%
2020-11-10 0 0.095 0.080 0.095 - - 0 0 - 4.750 4.000 4.750 - - 0 - 0.00%
2020-11-09 0 0.095 0.078 0.095 - - 0 0 - 4.750 3.900 4.750 - - 0 - 0.00%
2020-11-06 0 0.095 0.087 0.095 - - 0 0 - 4.750 4.350 4.750 - - 0 - 0.00%
2020-11-05 0 0.095 0.085 0.117 0.095 0.096 50,000 4,760 0.0952 4.750 4.250 5.850 4.750 4.800 1,000 4.7600 0.00%
2020-11-04 0 0.095 0.093 0.115 - - 0 0 - 4.750 4.650 5.750 - - 0 - 0.00%
2020-11-03 0 0.095 0.092 0.095 0.095 0.120 120,000 11,890 0.0991 4.750 4.600 4.750 4.750 6.000 2,400 4.9542 -4.04%
2020-11-02 0 0.099 0.080 0.099 - - 0 0 - 4.950 4.000 4.950 - - 0 - 0.00%
2020-10-30 0 0.099 0.091 0.110 0.099 0.099 10,000 990 0.0990 4.950 4.550 5.500 4.950 4.950 200 4.9500 8.79%
2020-10-29 0 0.091 0.075 0.091 0.091 0.091 50,000 4,550 0.0910 4.550 3.750 4.550 4.550 4.550 1,000 4.5500 0.00%
2020-10-28 0 0.091 0.072 0.091 - - 0 0 - 4.550 3.600 4.550 - - 0 - 0.00%
2020-10-27 0 0.091 0.091 0.099 - - 0 0 - 4.550 4.550 4.950 - - 0 - 1.11%
2020-10-23 0 0.090 0.090 0.099 0.090 0.090 10,000 900 0.0900 4.500 4.500 4.950 4.500 4.500 200 4.5000 1.12%
2020-10-22 0 0.089 0.077 0.099 - - 0 0 - 4.450 3.850 4.950 - - 0 - 0.00%
2020-10-21 0 0.089 0.077 0.099 - - 0 0 - 4.450 3.850 4.950 - - 0 - 0.00%
2020-10-20 0 0.089 0.077 0.099 - - 0 0 - 4.450 3.850 4.950 - - 0 - 0.00%
2020-10-19 0 0.089 0.077 0.099 - - 0 0 - 4.450 3.850 4.950 - - 0 - 0.00%
2020-10-16 0 0.089 0.088 0.095 0.089 0.099 110,000 10,790 0.0981 4.450 4.400 4.750 4.450 4.950 2,200 4.9045 1.14%
2020-10-15 0 0.088 0.081 0.089 0.087 0.090 50,000 4,410 0.0882 4.400 4.050 4.450 4.350 4.500 1,000 4.4100 8.64%
2020-10-14 0 0.081 0.081 0.099 - - 0 0 - 4.050 4.050 4.950 - - 0 - 0.00%
2020-10-12 0 0.081 0.080 0.099 0.081 0.081 120,000 9,720 0.0810 4.050 4.000 4.950 4.050 4.050 2,400 4.0500 8.00%
2020-10-09 0 0.075 0.065 0.085 - - 0 0 - 3.750 3.250 4.250 - - 0 - 0.00%
2020-10-08 0 0.075 0.072 0.089 0.075 0.100 1,220,000 110,220 0.0903 3.750 3.600 4.450 3.750 5.000 24,400 4.5172 -25.00%
2020-10-07 0 0.100 0.083 0.100 - - 0 0 - 5.000 4.150 5.000 - - 0 - 0.00%
2020-10-06 0 0.100 0.083 0.100 - - 0 0 - 5.000 4.150 5.000 - - 0 - 0.00%
2020-10-05 0 0.100 0.083 0.100 - - 10,000 1,090 0.1090 5.000 4.150 5.000 - - 200 5.4500 0.00%
2020-09-30 0 0.100 0.081 0.100 0.105 0.105 20,000 2,100 0.1050 5.000 4.050 5.000 5.250 5.250 400 5.2500 0.00%
2020-09-29 0 0.100 0.100 0.105 0.100 0.100 290,000 29,000 0.1000 5.000 5.000 5.250 5.000 5.000 5,800 5.0000 26.58%
2020-09-28 0 0.079 0.075 0.099 0.070 0.079 20,000 1,490 0.0745 3.950 3.750 4.950 3.500 3.950 400 3.7250 -16.84%
2020-09-25 0 0.095 0.095 0.105 0.090 0.090 10,000 900 0.0900 4.750 4.750 5.250 4.500 4.500 200 4.5000 0.00%
2020-09-24 0 0.095 0.079 0.100 - - 0 0 - 4.750 3.950 5.000 - - 0 - 0.00%
2020-09-23 0 0.095 0.071 0.100 - - 0 0 - 4.750 3.550 5.000 - - 0 - 0.00%
2020-09-22 0 0.095 0.067 0.100 - - 0 0 - 4.750 3.350 5.000 - - 0 - 0.00%
2020-09-21 0 0.095 0.075 0.095 - - 0 0 - 4.750 3.750 4.750 - - 0 - -1.04%
2020-09-18 0 0.096 0.075 0.100 - - 0 0 - 4.800 3.750 5.000 - - 0 - 0.00%
2020-09-17 0 0.096 0.075 0.096 0.110 0.110 130,000 14,300 0.1100 4.800 3.750 4.800 5.500 5.500 2,600 5.5000 6.67%
2020-09-16 0 0.090 0.075 - - - 0 0 - 4.500 3.750 - - - 0 - 0.00%
2020-09-15 0 0.090 0.069 0.110 - - 0 0 - 4.500 3.450 5.500 - - 0 - 0.00%
2020-09-14 0 0.090 0.075 0.090 - - 0 0 - 4.500 3.750 4.500 - - 0 - 0.00%
2020-09-11 0 0.090 0.089 0.090 0.090 0.090 550,000 49,500 0.0900 4.500 4.450 4.500 4.500 4.500 11,000 4.5000 2.27%
2020-09-10 0 0.088 0.070 0.090 0.088 0.099 210,000 19,780 0.0942 4.400 3.500 4.500 4.400 4.950 4,200 4.7095 7.32%
2020-09-09 0 0.082 0.071 0.098 - - 0 0 - 4.100 3.550 4.900 - - 0 - 0.00%
2020-09-08 0 0.082 0.082 0.099 - - 0 0 - 4.100 4.100 4.950 - - 0 - 2.50%
2020-09-07 0 0.080 0.080 0.090 - - 0 0 - 4.000 4.000 4.500 - - 0 - 2.56%
2020-09-04 0 0.078 0.066 0.090 - - 0 0 - 3.900 3.300 4.500 - - 0 - 0.00%
2020-09-03 0 0.078 0.070 0.090 - - 0 0 - 3.900 3.500 4.500 - - 0 - 0.00%
2020-09-02 0 0.078 0.078 0.099 - - 0 0 - 3.900 3.900 4.950 - - 0 - 1.30%
2020-09-01 0 0.077 0.077 0.099 0.077 0.077 40,000 3,080 0.0770 3.850 3.850 4.950 3.850 3.850 800 3.8500 0.00%
2020-08-31 0 0.077 0.066 0.090 - - 0 0 - 3.850 3.300 4.500 - - 0 - 0.00%
2020-08-28 0 0.077 0.066 0.090 - - 0 0 - 3.850 3.300 4.500 - - 0 - 0.00%
2020-08-27 0 0.077 0.067 0.078 0.070 0.077 440,000 32,730 0.0744 3.850 3.350 3.900 3.500 3.850 8,800 3.7193 0.00%
2020-08-26 0 0.077 0.077 0.090 - - 0 0 - 3.850 3.850 4.500 - - 0 - 1.32%
2020-08-25 0 0.076 0.076 0.097 0.076 0.076 20,000 1,520 0.0760 3.800 3.800 4.850 3.800 3.800 400 3.8000 -14.61%
2020-08-24 0 0.089 0.076 0.089 0.073 0.089 220,000 16,540 0.0752 4.450 3.800 4.450 3.650 4.450 4,400 3.7591 27.14%
2020-08-21 0 0.070 0.070 0.099 - - 0 0 - 3.500 3.500 4.950 - - 0 - 4.48%
2020-08-20 0 0.067 0.070 0.075 0.061 0.100 880,000 72,020 0.0818 3.350 3.500 3.750 3.050 5.000 17,600 4.0920 11.67%
2020-08-19 0 0.060 0.051 - - - 0 0 - 3.000 2.550 - - - 0 - 0.00%
2020-08-18 0 0.060 0.060 0.080 0.053 0.062 190,000 11,530 0.0607 3.000 3.000 4.000 2.650 3.100 3,800 3.0342 15.38%
2020-08-17 0 0.052 0.050 0.055 0.045 0.052 2,110,000 102,140 0.0484 2.600 2.500 2.750 2.250 2.600 42,200 2.4204 -5.45%
2020-08-14 0 0.055 0.055 - 0.048 0.053 350,000 17,320 0.0495 2.750 2.750 - 2.400 2.650 7,000 2.4743 3.77%
2020-08-13 0 0.053 0.050 - - - 0 0 - 2.650 2.500 - - - 0 - 0.00%
2020-08-12 0 0.053 0.047 - - - 0 0 - 2.650 2.350 - - - 0 - 0.00%
2020-08-11 0 0.053 0.046 - - - 0 0 - 2.650 2.300 - - - 0 - 0.00%
2020-08-10 0 0.053 0.045 - - - 0 0 - 2.650 2.250 - - - 0 - 0.00%
2020-08-07 0 0.053 0.053 - 0.046 0.054 170,000 8,550 0.0503 2.650 2.650 - 2.300 2.700 3,400 2.5147 -1.85%
2020-08-06 0 0.054 0.046 0.054 - - 4,000 192 0.0480 2.700 2.300 2.700 - - 80 2.4000 -3.57%
2020-08-05 0 0.056 0.045 - - - 0 0 - 2.800 2.250 - - - 0 - 0.00%
2020-08-04 0 0.056 0.047 - - - 0 0 - 2.800 2.350 - - - 0 - 0.00%
2020-08-03 0 0.056 0.045 - - - 0 0 - 2.800 2.250 - - - 0 - 0.00%
2020-07-31 0 0.056 0.045 0.080 - - 0 0 - 2.800 2.250 4.000 - - 0 - 0.00%
2020-07-30 0 0.056 0.045 0.080 - - 0 0 - 2.800 2.250 4.000 - - 0 - 0.00%
2020-07-29 0 0.056 0.045 0.080 - - 0 0 - 2.800 2.250 4.000 - - 0 - 0.00%
2020-07-28 0 0.056 0.045 0.075 - - 0 0 - 2.800 2.250 3.750 - - 0 - 0.00%
2020-07-27 0 0.056 0.045 0.076 - - 0 0 - 2.800 2.250 3.800 - - 0 - 0.00%
2020-07-24 0 0.056 0.050 0.056 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2020-07-23 0 0.056 0.050 0.056 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2020-07-22 0 0.056 0.050 0.080 - - 0 0 - 2.800 2.500 4.000 - - 0 - 0.00%
2020-07-21 0 0.056 0.050 0.080 - - 0 0 - 2.800 2.500 4.000 - - 0 - 0.00%
2020-07-20 0 0.056 0.050 0.056 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2020-07-17 0 0.056 0.052 0.070 - - 0 0 - 2.800 2.600 3.500 - - 0 - 0.00%
2020-07-16 0 0.056 0.052 0.056 0.056 0.056 100,000 5,600 0.0560 2.800 2.600 2.800 2.800 2.800 2,000 2.8000 0.00%
2020-07-15 0 0.056 0.055 0.070 - - 0 0 - 2.800 2.750 3.500 - - 0 - 0.00%
2020-07-14 0 0.056 0.056 0.070 0.056 0.056 200,000 11,200 0.0560 2.800 2.800 3.500 2.800 2.800 4,000 2.8000 -1.75%
2020-07-13 0 0.057 0.050 0.070 - - 0 0 - 2.850 2.500 3.500 - - 0 - 0.00%
2020-07-10 0 0.057 0.057 0.070 - - 0 0 - 2.850 2.850 3.500 - - 0 - 0.00%
2020-07-09 0 0.057 0.057 0.070 0.051 0.057 420,000 22,440 0.0534 2.850 2.850 3.500 2.550 2.850 8,400 2.6714 3.64%
2020-07-08 0 0.055 0.055 0.062 0.050 0.057 3,120,000 176,620 0.0566 2.750 2.750 3.100 2.500 2.850 62,400 2.8304 -3.51%
2020-07-07 0 0.057 0.051 0.070 - - 0 0 - 2.850 2.550 3.500 - - 0 - 0.00%
2020-07-06 0 0.057 0.057 0.066 - - 0 0 - 2.850 2.850 3.300 - - 0 - 0.00%
2020-07-03 0 0.057 0.055 0.067 - - 0 0 - 2.850 2.750 3.350 - - 0 - 0.00%
2020-07-02 0 0.057 0.057 0.065 0.057 0.060 40,000 2,340 0.0585 2.850 2.850 3.250 2.850 3.000 800 2.9250 -6.56%
2020-06-30 0 0.061 0.051 0.067 - - 0 0 - 3.050 2.550 3.350 - - 0 - 0.00%
2020-06-29 0 0.061 0.053 0.063 - - 0 0 - 3.050 2.650 3.150 - - 0 - 0.00%
2020-06-26 0 0.061 0.051 0.068 - - 0 0 - 3.050 2.550 3.400 - - 0 - 0.00%
2020-06-24 0 0.061 0.060 0.069 0.058 0.063 2,710,000 163,450 0.0603 3.050 3.000 3.450 2.900 3.150 54,200 3.0157 0.00%
2020-06-23 0 0.061 0.057 0.069 0.058 0.064 690,000 42,450 0.0615 3.050 2.850 3.450 2.900 3.200 13,800 3.0761 -11.59%
2020-06-22 0 0.069 0.060 0.070 - - 0 0 - 3.450 3.000 3.500 - - 0 - 0.00%
2020-06-19 0 0.069 0.069 0.072 0.057 0.082 1,100,000 78,480 0.0713 3.450 3.450 3.600 2.850 4.100 22,000 3.5673 1.47%
2020-06-18 0 0.068 0.065 0.066 0.060 0.069 990,000 63,640 0.0643 3.400 3.250 3.300 3.000 3.450 19,800 3.2141 1.49%
2020-06-17 0 0.067 0.067 0.074 0.064 0.075 520,000 36,180 0.0696 3.350 3.350 3.700 3.200 3.750 10,400 3.4788 -9.46%
2020-06-16 0 0.074 0.061 0.075 0.058 0.088 4,660,000 354,840 0.0761 3.700 3.050 3.750 2.900 4.400 93,200 3.8073 27.59%
2020-06-15 0 0.058 0.052 0.059 0.055 0.058 120,000 6,660 0.0555 2.900 2.600 2.950 2.750 2.900 2,400 2.7750 -1.69%
2020-06-12 0 0.059 0.050 0.060 - - 0 0 - 2.950 2.500 3.000 - - 0 - 0.00%
2020-06-11 0 0.059 0.057 - - - 0 0 - 2.950 2.850 - - - 0 - 0.00%
2020-06-10 0 0.059 0.051 - - - 0 0 - 2.950 2.550 - - - 0 - 0.00%
2020-06-09 0 0.059 0.052 0.060 - - 0 0 - 2.950 2.600 3.000 - - 0 - 0.00%
2020-06-08 0 0.059 0.059 0.061 0.059 0.060 110,000 6,500 0.0591 2.950 2.950 3.050 2.950 3.000 2,200 2.9545 3.51%
2020-06-05 0 0.057 0.057 0.089 0.057 0.060 690,000 39,690 0.0575 2.850 2.850 4.450 2.850 3.000 13,800 2.8761 -12.31%
2020-06-04 0 0.065 0.056 0.069 - - 0 0 - 3.250 2.800 3.450 - - 0 - 0.00%
2020-06-03 0 0.065 0.054 0.069 - - 0 0 - 3.250 2.700 3.450 - - 0 - 0.00%
2020-06-02 0 0.065 0.053 0.069 - - 0 0 - 3.250 2.650 3.450 - - 0 - 0.00%
2020-06-01 0 0.065 0.057 0.069 - - 0 0 - 3.250 2.850 3.450 - - 0 - 0.00%
2020-05-29 0 0.065 0.057 0.069 0.059 0.065 160,000 10,340 0.0646 3.250 2.850 3.450 2.950 3.250 3,200 3.2312 -5.80%
2020-05-28 0 0.069 0.057 0.080 - - 0 0 - 3.450 2.850 4.000 - - 0 - 0.00%
2020-05-27 0 0.069 0.055 0.080 - - 5,000 285 0.0570 3.450 2.750 4.000 - - 100 2.8500 0.00%
2020-05-26 0 0.069 0.057 0.080 - - 0 0 - 3.450 2.850 4.000 - - 0 - 0.00%
2020-05-25 0 0.069 0.057 0.090 - - 0 0 - 3.450 2.850 4.500 - - 0 - 0.00%
2020-05-22 0 0.069 0.055 0.070 - - 0 0 - 3.450 2.750 3.500 - - 0 - 0.00%
2020-05-21 0 0.069 0.057 0.070 - - 0 0 - 3.450 2.850 3.500 - - 0 - 0.00%
2020-05-20 0 0.069 0.057 0.070 - - 0 0 - 3.450 2.850 3.500 - - 0 - 0.00%
2020-05-19 0 0.069 0.056 0.070 - - 0 0 - 3.450 2.800 3.500 - - 0 - 0.00%
2020-05-18 0 0.069 0.056 0.070 - - 0 0 - 3.450 2.800 3.500 - - 0 - 0.00%
2020-05-15 0 0.069 0.056 0.070 - - 0 0 - 3.450 2.800 3.500 - - 0 - -1.43%
2020-05-14 0 0.070 0.056 0.075 - - 0 0 - 3.500 2.800 3.750 - - 0 - 0.00%
2020-05-13 0 0.070 0.060 0.075 - - 0 0 - 3.500 3.000 3.750 - - 0 - 0.00%
2020-05-12 0 0.070 0.060 0.075 - - 0 0 - 3.500 3.000 3.750 - - 0 - 0.00%
2020-05-11 0 0.070 0.064 0.075 - - 0 0 - 3.500 3.200 3.750 - - 0 - 0.00%
2020-05-08 0 0.070 0.063 - 0.070 0.070 150,000 10,500 0.0700 3.500 3.150 - 3.500 3.500 3,000 3.5000 0.00%
2020-05-07 0 0.070 0.062 0.070 0.070 0.070 310,000 21,700 0.0700 3.500 3.100 3.500 3.500 3.500 6,200 3.5000 1.45%
2020-05-06 0 0.069 0.060 0.070 0.065 0.069 200,000 13,400 0.0670 3.450 3.000 3.500 3.250 3.450 4,000 3.3500 1.47%
2020-05-05 0 0.068 0.062 0.090 0.068 0.068 200,000 13,600 0.0680 3.400 3.100 4.500 3.400 3.400 4,000 3.4000 0.00%
2020-05-04 0 0.068 0.055 0.090 - - 0 0 - 3.400 2.750 4.500 - - 0 - 0.00%
2020-04-29 0 0.068 0.056 0.070 0.069 0.070 350,000 24,490 0.0700 3.400 2.800 3.500 3.450 3.500 7,000 3.4986 -2.86%
2020-04-28 0 0.070 0.061 - - - 0 0 - 3.500 3.050 - - - 0 - 0.00%
2020-04-27 0 0.070 0.058 - - - 0 0 - 3.500 2.900 - - - 0 - 0.00%
2020-04-24 0 0.070 0.056 - 0.067 0.070 350,000 24,350 0.0696 3.500 2.800 - 3.350 3.500 7,000 3.4786 4.48%
2020-04-23 0 0.067 0.054 0.067 0.066 0.067 70,000 4,670 0.0667 3.350 2.700 3.350 3.300 3.350 1,400 3.3357 8.06%
2020-04-22 0 0.062 0.053 0.070 - - 0 0 - 3.100 2.650 3.500 - - 0 - 0.00%
2020-04-21 0 0.062 0.052 0.070 - - 0 0 - 3.100 2.600 3.500 - - 0 - 0.00%
2020-04-20 0 0.062 0.055 0.070 - - 0 0 - 3.100 2.750 3.500 - - 0 - 0.00%
2020-04-17 0 0.062 0.062 - - - 0 0 - 3.100 3.100 - - - 0 - 0.00%
2020-04-16 0 0.062 0.060 - - - 0 0 - 3.100 3.000 - - - 0 - 0.00%
2020-04-15 0 0.062 0.060 0.089 0.060 0.064 250,000 15,520 0.0621 3.100 3.000 4.450 3.000 3.200 5,000 3.1040 -10.14%
2020-04-14 0 0.069 0.063 0.088 - - 0 0 - 3.450 3.150 4.400 - - 0 - 0.00%
2020-04-09 0 0.069 0.065 0.070 0.065 0.070 1,150,000 77,700 0.0676 3.450 3.250 3.500 3.250 3.500 23,000 3.3783 -9.21%
2020-04-08 0 0.076 0.056 0.080 - - 0 0 - 3.800 2.800 4.000 - - 0 - 0.00%
2020-04-07 0 0.076 0.055 0.076 0.079 0.079 100,000 7,900 0.0790 3.800 2.750 3.800 3.950 3.950 2,000 3.9500 16.92%
2020-04-06 0 0.065 0.052 0.067 - - 0 0 - 3.250 2.600 3.350 - - 0 - 0.00%
2020-04-03 0 0.065 0.053 0.072 - - 0 0 - 3.250 2.650 3.600 - - 0 - 0.00%
2020-04-02 0 0.065 0.055 0.085 - - 0 0 - 3.250 2.750 4.250 - - 0 - 0.00%
2020-04-01 0 0.065 0.055 0.070 - - 0 0 - 3.250 2.750 3.500 - - 0 - 0.00%
2020-03-31 0 0.065 0.060 0.069 0.061 0.070 140,000 8,940 0.0639 3.250 3.000 3.450 3.050 3.500 2,800 3.1929 -7.14%
2020-03-30 0 0.070 0.062 0.079 - - 0 0 - 3.500 3.100 3.950 - - 0 - 0.00%
2020-03-27 0 0.070 0.062 0.079 - - 0 0 - 3.500 3.100 3.950 - - 0 - 0.00%
2020-03-26 0 0.070 0.062 0.080 - - 0 0 - 3.500 3.100 4.000 - - 0 - 0.00%
2020-03-25 0 0.070 0.061 0.079 - - 0 0 - 3.500 3.050 3.950 - - 0 - 0.00%
2020-03-24 0 0.070 0.061 0.073 0.070 0.070 50,000 3,500 0.0700 3.500 3.050 3.650 3.500 3.500 1,000 3.5000 2.94%
2020-03-23 0 0.068 0.068 0.076 0.066 0.085 2,430,000 173,210 0.0713 3.400 3.400 3.800 3.300 4.250 48,600 3.5640 -16.05%
2020-03-20 0 0.081 0.065 0.090 - - 0 0 - 4.050 3.250 4.500 - - 0 - 0.00%
2020-03-19 0 0.081 0.065 0.082 0.081 0.082 30,000 2,450 0.0817 4.050 3.250 4.100 4.050 4.100 600 4.0833 -4.71%
2020-03-18 0 0.085 0.068 0.089 - - 0 0 - 4.250 3.400 4.450 - - 0 - 0.00%
2020-03-17 0 0.085 0.064 0.089 - - 0 0 - 4.250 3.200 4.450 - - 0 - 0.00%
2020-03-16 0 0.085 0.067 0.089 - - 0 0 - 4.250 3.350 4.450 - - 0 - 0.00%
2020-03-13 0 0.085 0.080 0.085 0.079 0.085 390,000 31,050 0.0796 4.250 4.000 4.250 3.950 4.250 7,800 3.9808 -3.41%
2020-03-12 0 0.088 0.077 0.089 0.088 0.090 460,000 40,540 0.0881 4.400 3.850 4.450 4.400 4.500 9,200 4.4065 -9.28%
2020-03-11 0 0.097 0.085 0.100 - - 0 0 - 4.850 4.250 5.000 - - 0 - 0.00%
2020-03-10 0 0.097 0.087 0.100 - - 0 0 - 4.850 4.350 5.000 - - 0 - 0.00%
2020-03-09 0 0.097 0.090 0.097 0.088 0.097 320,000 29,650 0.0927 4.850 4.500 4.850 4.400 4.850 6,400 4.6328 -3.00%
2020-03-06 0 0.100 0.100 0.105 0.090 0.094 240,000 22,120 0.0922 5.000 5.000 5.250 4.500 4.700 4,800 4.6083 -1.96%
2020-03-05 0 0.102 0.087 0.102 0.103 0.103 50,000 5,150 0.1030 5.100 4.350 5.100 5.150 5.150 1,000 5.1500 0.00%
2020-03-04 0 0.102 0.087 0.124 - - 0 0 - 5.100 4.350 6.200 - - 0 - 0.00%
2020-03-03 0 0.102 0.102 0.122 - - 0 0 - 5.100 5.100 6.100 - - 0 - 2.00%
2020-03-02 0 0.100 0.099 0.100 0.099 0.100 200,000 19,810 0.0991 5.000 4.950 5.000 4.950 5.000 4,000 4.9525 0.00%
2020-02-28 0 0.100 0.079 0.100 - - 0 0 - 5.000 3.950 5.000 - - 0 - 0.00%
2020-02-27 0 0.100 0.088 0.100 - - 0 0 - 5.000 4.400 5.000 - - 0 - 0.00%
2020-02-26 0 0.100 0.087 0.100 - - 70,000 7,000 0.1000 5.000 4.350 5.000 - - 1,400 5.0000 0.00%
2020-02-25 0 0.100 0.088 0.100 0.100 0.100 30,000 3,000 0.1000 5.000 4.400 5.000 5.000 5.000 600 5.0000 2.04%
2020-02-24 0 0.098 0.087 0.120 - - 0 0 - 4.900 4.350 6.000 - - 0 - 0.00%
2020-02-21 0 0.098 0.098 0.118 - - 0 0 - 4.900 4.900 5.900 - - 0 - 2.08%
2020-02-20 0 0.096 0.087 - - - 0 0 - 4.800 4.350 - - - 0 - 0.00%
2020-02-19 0 0.096 0.086 0.118 - - 0 0 - 4.800 4.300 5.900 - - 0 - 0.00%
2020-02-18 0 0.096 0.089 0.118 - - 0 0 - 4.800 4.450 5.900 - - 0 - 0.00%
2020-02-17 0 0.096 0.095 0.100 0.091 0.096 200,000 18,300 0.0915 4.800 4.750 5.000 4.550 4.800 4,000 4.5750 -4.00%
2020-02-14 0 0.100 0.095 0.100 0.099 0.100 100,000 9,940 0.0994 5.000 4.750 5.000 4.950 5.000 2,000 4.9700 11.11%
2020-02-13 0 0.090 0.078 0.111 - - 0 0 - 4.500 3.900 5.550 - - 0 - 0.00%
2020-02-12 0 0.090 0.072 0.111 - - 0 0 - 4.500 3.600 5.550 - - 0 - 0.00%
2020-02-11 0 0.090 0.090 0.113 0.090 0.090 100,000 9,000 0.0900 4.500 4.500 5.650 4.500 4.500 2,000 4.5000 -4.26%
2020-02-10 0 0.094 0.083 0.105 0.094 0.094 80,000 7,520 0.0940 4.700 4.150 5.250 4.700 4.700 1,600 4.7000 8.05%
2020-02-07 0 0.087 0.087 0.091 0.086 0.090 230,000 20,240 0.0880 4.350 4.350 4.550 4.300 4.500 4,600 4.4000 1.16%
2020-02-06 0 0.086 0.081 - 0.086 0.088 2,090,000 182,900 0.0875 4.300 4.050 - 4.300 4.400 41,800 4.3756 -4.44%
2020-02-05 0 0.090 0.088 0.118 0.084 0.090 1,630,000 142,810 0.0876 4.500 4.400 5.900 4.200 4.500 32,600 4.3807 -9.09%
2020-02-04 0 0.099 0.085 0.118 - - 0 0 - 4.950 4.250 5.900 - - 0 - 0.00%
2020-02-03 0 0.099 0.099 0.118 0.089 0.099 270,000 24,950 0.0924 4.950 4.950 5.900 4.450 4.950 5,400 4.6204 -5.71%
2020-01-31 0 0.105 0.105 0.117 0.105 0.105 500,000 52,500 0.1050 5.250 5.250 5.850 5.250 5.250 10,000 5.2500 3.96%
2020-01-30 0 0.101 0.100 0.105 0.100 0.105 3,760,000 376,060 0.1000 5.050 5.000 5.250 5.000 5.250 75,200 5.0008 1.00%
2020-01-29 0 0.100 0.078 - - - 0 0 - 5.000 3.900 - - - 0 - 0.00%
2020-01-24 0 0.100 0.078 0.118 - - 0 0 - 5.000 3.900 5.900 - - 0 - 0.00%
2020-01-23 0 0.100 0.078 0.112 - - 0 0 - 5.000 3.900 5.600 - - 0 - 0.00%
2020-01-22 0 0.100 0.090 0.118 - - 0 0 - 5.000 4.500 5.900 - - 0 - 0.00%
2020-01-21 0 0.100 0.085 0.112 - - 0 0 - 5.000 4.250 5.600 - - 0 - 0.00%
2020-01-20 0 0.100 0.076 0.112 - - 0 0 - 5.000 3.800 5.600 - - 0 - 0.00%
2020-01-17 0 0.100 0.074 0.108 0.100 0.101 1,030,000 104,000 0.1010 5.000 3.700 5.400 5.000 5.050 20,600 5.0485 5.26%
2020-01-16 0 0.095 0.082 0.108 - - 0 0 - 4.750 4.100 5.400 - - 0 - 0.00%
2020-01-15 0 0.095 0.081 - 0.095 0.095 360,000 34,200 0.0950 4.750 4.050 - 4.750 4.750 7,200 4.7500 0.00%
2020-01-14 0 0.095 0.072 - 0.088 0.095 1,280,000 115,440 0.0902 4.750 3.600 - 4.400 4.750 25,600 4.5094 0.00%
2020-01-13 0 0.095 0.073 - - - 0 0 - 4.750 3.650 - - - 0 - 0.00%
2020-01-10 0 0.095 0.090 0.110 - - 0 0 - 4.750 4.500 5.500 - - 0 - 0.00%
2020-01-09 0 0.095 0.090 - - - 0 0 - 4.750 4.500 - - - 0 - 0.00%
2020-01-08 0 0.095 0.074 - - - 0 0 - 4.750 3.700 - - - 0 - 0.00%
2020-01-07 0 0.095 0.095 - - - 0 0 - 4.750 4.750 - - - 0 - 1.06%
2020-01-06 0 0.094 0.088 0.095 - - 0 0 - 4.700 4.400 4.750 - - 0 - 0.00%
2020-01-03 0 0.094 0.086 0.100 0.094 0.096 90,000 8,430 0.0937 4.700 4.300 5.000 4.700 4.800 1,800 4.6833 4.44%
2020-01-02 0 0.090 0.082 0.090 - - 0 0 - 4.500 4.100 4.500 - - 0 - -5.26%
2019-12-31 0 0.095 0.085 - - - 0 0 - 4.750 4.250 - - - 0 - 0.00%
2019-12-30 0 0.095 0.087 - - - 0 0 - 4.750 4.350 - - - 0 - 0.00%
2019-12-27 0 0.095 0.095 0.118 0.095 0.095 60,000 5,700 0.0950 4.750 4.750 5.900 4.750 4.750 1,200 4.7500 1.06%
2019-12-24 0 0.094 0.076 0.095 0.094 0.094 60,000 5,640 0.0940 4.700 3.800 4.750 4.700 4.700 1,200 4.7000 -1.05%
2019-12-23 0 0.095 0.077 0.098 0.089 0.095 120,000 11,080 0.0923 4.750 3.850 4.900 4.450 4.750 2,400 4.6167 -3.06%
2019-12-20 0 0.098 0.077 - - - 0 0 - 4.900 3.850 - - - 0 - 0.00%
2019-12-19 0 0.098 0.093 - - - 0 0 - 4.900 4.650 - - - 0 - 0.00%
2019-12-18 0 0.098 0.076 - 0.091 0.098 30,000 2,870 0.0957 4.900 3.800 - 4.550 4.900 600 4.7833 0.00%
2019-12-17 0 0.098 0.090 0.098 - - 0 0 - 4.900 4.500 4.900 - - 0 - 0.00%
2019-12-16 0 0.098 0.076 0.098 - - 0 0 - 4.900 3.800 4.900 - - 0 - 0.00%
2019-12-13 0 0.098 0.076 0.098 - - 0 0 - 4.900 3.800 4.900 - - 0 - 0.00%
2019-12-12 0 0.098 0.076 0.098 - - 0 0 - 4.900 3.800 4.900 - - 0 - 0.00%
2019-12-11 0 0.098 0.077 0.099 0.091 0.100 80,000 7,690 0.0961 4.900 3.850 4.950 4.550 5.000 1,600 4.8062 -1.01%
2019-12-10 0 0.099 0.078 0.110 - - 0 0 - 4.950 3.900 5.500 - - 0 - -1.00%
2019-12-09 0 0.100 0.079 - - - 0 0 - 5.000 3.950 - - - 0 - 0.00%
2019-12-06 0 0.100 0.099 0.120 - - 0 0 - 5.000 4.950 6.000 - - 0 - 0.00%
2019-12-05 0 0.100 0.092 0.114 - - 0 0 - 5.000 4.600 5.700 - - 0 - 0.00%
2019-12-04 0 0.100 0.100 0.110 0.086 0.125 540,000 58,870 0.1090 5.000 5.000 5.500 4.300 6.250 10,800 5.4509 4.17%
2019-12-03 0 0.096 0.078 - - - 0 0 - 4.800 3.900 - - - 0 - 0.00%
2019-12-02 0 0.096 0.076 0.099 0.096 0.100 70,000 6,930 0.0990 4.800 3.800 4.950 4.800 5.000 1,400 4.9500 -3.03%
2019-11-29 0 0.099 0.078 0.099 0.095 0.105 3,420,000 334,670 0.0979 4.950 3.900 4.950 4.750 5.250 68,400 4.8928 -2.94%
2019-11-28 0 0.102 0.088 0.108 0.097 0.102 2,480,000 245,280 0.0989 5.100 4.400 5.400 4.850 5.100 49,600 4.9452 0.00%
2019-11-27 0 0.102 0.101 0.108 0.101 0.103 130,000 13,250 0.1019 5.100 5.050 5.400 5.050 5.150 2,600 5.0962 -1.92%
2019-11-26 0 0.104 0.080 0.108 - - 0 0 - 5.200 4.000 5.400 - - 0 - 0.00%
2019-11-25 0 0.104 0.101 0.108 0.101 0.104 120,000 12,240 0.1020 5.200 5.050 5.400 5.050 5.200 2,400 5.1000 0.97%
2019-11-22 0 0.103 0.097 0.110 - - 0 0 - 5.150 4.850 5.500 - - 0 - 0.00%
2019-11-21 0 0.103 0.095 0.110 - - 0 0 - 5.150 4.750 5.500 - - 0 - 0.00%
2019-11-20 0 0.103 0.095 0.110 0.100 0.103 50,000 5,120 0.1024 5.150 4.750 5.500 5.000 5.150 1,000 5.1200 0.00%
2019-11-19 0 0.103 0.079 0.103 0.100 0.103 60,000 6,150 0.1025 5.150 3.950 5.150 5.000 5.150 1,200 5.1250 0.00%
2019-11-18 0 0.103 0.081 0.110 0.100 0.107 230,000 24,120 0.1049 5.150 4.050 5.500 5.000 5.350 4,600 5.2435 -2.83%
2019-11-15 0 0.106 0.106 0.110 - - 0 0 - 5.300 5.300 5.500 - - 0 - 0.95%
2019-11-14 0 0.105 0.102 0.110 - - 0 0 - 5.250 5.100 5.500 - - 0 - 0.00%
2019-11-13 0 0.105 0.100 0.110 0.105 0.106 200,000 21,100 0.1055 5.250 5.000 5.500 5.250 5.300 4,000 5.2750 -0.94%
2019-11-12 0 0.106 0.101 0.110 0.106 0.106 60,000 6,360 0.1060 5.300 5.050 5.500 5.300 5.300 1,200 5.3000 0.95%
2019-11-11 0 0.105 0.100 0.105 - - 0 0 - 5.250 5.000 5.250 - - 0 - 0.00%
2019-11-08 0 0.105 0.100 0.105 - - 0 0 - 5.250 5.000 5.250 - - 0 - -4.55%
2019-11-07 0 0.110 0.105 0.110 0.105 0.110 110,000 12,050 0.1095 5.500 5.250 5.500 5.250 5.500 2,200 5.4773 0.00%
2019-11-06 0 0.110 0.095 0.113 0.109 0.110 70,000 7,690 0.1099 5.500 4.750 5.650 5.450 5.500 1,400 5.4929 -2.65%
2019-11-05 0 0.113 0.113 0.120 - - 0 0 - 5.650 5.650 6.000 - - 0 - 0.89%
2019-11-04 0 0.112 0.112 0.120 - - 0 0 - 5.600 5.600 6.000 - - 0 - 1.82%
2019-11-01 0 0.110 0.085 0.110 0.110 0.110 100,000 11,000 0.1100 5.500 4.250 5.500 5.500 5.500 2,000 5.5000 2.80%
2019-10-31 0 0.107 0.095 0.110 0.107 0.107 50,000 5,350 0.1070 5.350 4.750 5.500 5.350 5.350 1,000 5.3500 0.94%
2019-10-30 0 0.106 0.106 0.107 0.106 0.106 10,000 1,060 0.1060 5.300 5.300 5.350 5.300 5.300 200 5.3000 0.95%
2019-10-29 0 0.105 0.105 0.107 0.098 0.098 100,000 9,800 0.0980 5.250 5.250 5.350 4.900 4.900 2,000 4.9000 -1.87%
2019-10-28 0 0.107 0.096 0.107 0.110 0.110 50,000 5,500 0.1100 5.350 4.800 5.350 5.500 5.500 1,000 5.5000 -1.83%
2019-10-25 0 0.109 0.096 0.109 - - 70,000 7,630 0.1090 5.450 4.800 5.450 - - 1,400 5.4500 0.00%
2019-10-24 0 0.109 0.100 0.109 - - 0 0 - 5.450 5.000 5.450 - - 0 - 0.00%
2019-10-23 0 0.109 0.108 0.109 0.092 0.109 570,000 59,010 0.1035 5.450 5.400 5.450 4.600 5.450 11,400 5.1763 0.93%
2019-10-22 0 0.108 0.086 0.108 0.105 0.108 200,000 21,320 0.1066 5.400 4.300 5.400 5.250 5.400 4,000 5.3300 -1.82%
2019-10-21 0 0.110 0.086 0.110 0.106 0.110 200,000 21,600 0.1080 5.500 4.300 5.500 5.300 5.500 4,000 5.4000 0.00%
2019-10-18 0 0.110 0.093 0.110 0.105 0.110 270,000 29,060 0.1076 5.500 4.650 5.500 5.250 5.500 5,400 5.3815 0.00%
2019-10-17 0 0.110 0.085 0.110 0.108 0.112 120,000 13,140 0.1095 5.500 4.250 5.500 5.400 5.600 2,400 5.4750 0.00%
2019-10-16 0 0.110 0.092 - 0.107 0.110 350,000 38,380 0.1097 5.500 4.600 - 5.350 5.500 7,000 5.4829 0.92%
2019-10-15 0 0.109 0.085 0.109 0.105 0.109 280,000 30,100 0.1075 5.450 4.250 5.450 5.250 5.450 5,600 5.3750 0.00%
2019-10-14 0 0.109 0.090 0.109 0.106 0.110 230,000 24,870 0.1081 5.450 4.500 5.450 5.300 5.500 4,600 5.4065 0.00%
2019-10-11 0 0.109 0.088 0.115 0.109 0.109 200,000 21,800 0.1090 5.450 4.400 5.750 5.450 5.450 4,000 5.4500 -3.54%
2019-10-10 0 0.113 0.092 0.113 0.110 0.113 120,000 13,290 0.1108 5.650 4.600 5.650 5.500 5.650 2,400 5.5375 -1.74%
2019-10-09 0 0.115 0.086 0.115 0.106 0.115 190,000 21,110 0.1111 5.750 4.300 5.750 5.300 5.750 3,800 5.5553 1.77%
2019-10-08 0 0.113 0.084 0.115 0.107 0.113 40,000 4,400 0.1100 5.650 4.200 5.750 5.350 5.650 800 5.5000 2.73%
2019-10-04 0 0.110 0.110 0.120 0.109 0.109 50,000 5,450 0.1090 5.500 5.500 6.000 5.450 5.450 1,000 5.4500 -1.79%
2019-10-03 0 0.112 0.086 0.112 - - 0 0 - 5.600 4.300 5.600 - - 0 - 0.00%
2019-10-02 0 0.112 0.086 0.112 - - 0 0 - 5.600 4.300 5.600 - - 0 - 0.00%
2019-09-30 0 0.112 0.088 0.112 - - 0 0 - 5.600 4.400 5.600 - - 0 - -2.61%
2019-09-27 0 0.115 0.088 - 0.108 0.115 200,000 22,630 0.1132 5.750 4.400 - 5.400 5.750 4,000 5.6575 2.68%
2019-09-26 0 0.112 0.100 0.112 0.105 0.112 160,000 17,750 0.1109 5.600 5.000 5.600 5.250 5.600 3,200 5.5469 1.82%
2019-09-25 0 0.110 0.088 - 0.108 0.110 120,000 13,160 0.1097 5.500 4.400 - 5.400 5.500 2,400 5.4833 0.00%
2019-09-24 0 0.110 0.088 0.110 0.106 0.110 60,000 6,560 0.1093 5.500 4.400 5.500 5.300 5.500 1,200 5.4667 0.00%
2019-09-23 0 0.110 0.088 0.110 - - 0 0 - 5.500 4.400 5.500 - - 0 - 0.00%
2019-09-20 0 0.110 0.090 0.110 0.105 0.110 110,000 12,050 0.1095 5.500 4.500 5.500 5.250 5.500 2,200 5.4773 0.00%
2019-09-19 0 0.110 0.090 0.110 - - 0 0 - 5.500 4.500 5.500 - - 0 - 0.00%
2019-09-18 0 0.110 0.089 0.110 0.110 0.110 40,000 4,400 0.1100 5.500 4.450 5.500 5.500 5.500 800 5.5000 4.76%
2019-09-17 0 0.105 0.093 0.105 - - 0 0 - 5.250 4.650 5.250 - - 0 - -4.55%
2019-09-16 0 0.110 0.093 0.110 0.101 0.110 260,000 27,750 0.1067 5.500 4.650 5.500 5.050 5.500 5,200 5.3365 0.00%
2019-09-13 0 0.110 0.093 - - - 0 0 - 5.500 4.650 - - - 0 - 0.00%
2019-09-12 0 0.110 0.092 0.110 - - 0 0 - 5.500 4.600 5.500 - - 0 - 0.00%
2019-09-11 0 0.110 0.092 0.110 0.109 0.110 100,000 10,930 0.1093 5.500 4.600 5.500 5.450 5.500 2,000 5.4650 0.00%
2019-09-10 0 0.110 0.092 0.110 - - 0 0 - 5.500 4.600 5.500 - - 0 - 0.00%
2019-09-09 0 0.110 0.092 - 0.109 0.110 130,000 14,270 0.1098 5.500 4.600 - 5.450 5.500 2,600 5.4885 0.00%
2019-09-06 0 0.110 0.092 0.110 - - 0 0 - 5.500 4.600 5.500 - - 0 - 0.00%
2019-09-05 0 0.110 0.092 0.110 - - 0 0 - 5.500 4.600 5.500 - - 0 - 0.00%
2019-09-04 0 0.110 0.080 0.130 - - 0 0 - 5.500 4.000 6.500 - - 0 - 0.00%
2019-09-03 0 0.110 0.092 0.130 - - 0 0 - 5.500 4.600 6.500 - - 0 - 0.00%
2019-09-02 0 0.110 0.093 0.110 - - 0 0 - 5.500 4.650 5.500 - - 0 - 0.00%
2019-08-30 0 0.110 0.093 0.112 0.110 0.110 50,000 5,500 0.1100 5.500 4.650 5.600 5.500 5.500 1,000 5.5000 0.92%
2019-08-29 0 0.109 0.108 0.109 0.101 0.111 3,360,000 360,520 0.1073 5.450 5.400 5.450 5.050 5.550 67,200 5.3649 -9.17%
2019-08-28 0 0.120 0.102 - - - 0 0 - 6.000 5.100 - - - 0 - 0.00%
2019-08-27 0 0.120 0.120 - 0.111 0.123 270,000 30,720 0.1138 6.000 6.000 - 5.550 6.150 5,400 5.6889 0.00%
2019-08-26 0 0.120 0.111 0.120 0.111 0.120 1,090,000 126,120 0.1157 6.000 5.550 6.000 5.550 6.000 21,800 5.7853 -8.40%
2019-08-23 0 0.131 0.111 - - - 0 0 - 6.550 5.550 - - - 0 - 0.00%
2019-08-22 0 0.131 0.114 - 0.131 0.131 400,000 52,400 0.1310 6.550 5.700 - 6.550 6.550 8,000 6.5500 -2.96%
2019-08-21 0 0.135 0.131 - - - 0 0 - 6.750 6.550 - - - 0 - 0.00%
2019-08-20 0 0.135 0.131 0.157 - - 0 0 - 6.750 6.550 7.850 - - 0 - 0.00%
2019-08-19 0 0.135 0.131 0.135 - - 0 0 - 6.750 6.550 6.750 - - 0 - 0.00%
2019-08-16 0 0.135 0.113 0.150 - - 0 0 - 6.750 5.650 7.500 - - 0 - 0.00%
2019-08-15 0 0.135 0.114 0.135 - - 0 0 - 6.750 5.700 6.750 - - 0 - 0.00%
2019-08-14 0 0.135 0.135 0.155 0.129 0.129 65,000 8,360 0.1286 6.750 6.750 7.750 6.450 6.450 1,300 6.4308 0.00%
2019-08-13 0 0.135 0.114 0.135 - - 0 0 - 6.750 5.700 6.750 - - 0 - 0.00%
2019-08-12 0 0.135 0.130 0.150 - - 0 0 - 6.750 6.500 7.500 - - 0 - 0.00%
2019-08-09 0 0.135 0.114 0.155 - - 0 0 - 6.750 5.700 7.750 - - 0 - 0.00%
2019-08-08 0 0.135 0.120 0.150 - - 0 0 - 6.750 6.000 7.500 - - 0 - 0.00%
2019-08-07 0 0.135 0.120 0.150 - - 0 0 - 6.750 6.000 7.500 - - 0 - 0.00%
2019-08-06 0 0.135 0.130 0.150 - - 0 0 - 6.750 6.500 7.500 - - 0 - 0.00%
2019-08-05 0 0.135 0.113 0.150 - - 0 0 - 6.750 5.650 7.500 - - 0 - 0.00%
2019-08-02 0 0.135 0.135 0.150 0.135 0.135 16,000 2,130 0.1331 6.750 6.750 7.500 6.750 6.750 320 6.6562 2.27%
2019-08-01 0 0.132 0.135 0.149 0.130 0.132 50,000 6,580 0.1316 6.600 6.750 7.450 6.500 6.600 1,000 6.5800 -2.22%
2019-07-31 0 0.135 0.107 0.149 - - 0 0 - 6.750 5.350 7.450 - - 0 - 0.00%
2019-07-30 0 0.135 0.122 0.150 - - 0 0 - 6.750 6.100 7.500 - - 0 - 0.00%
2019-07-29 0 0.135 0.135 0.149 0.120 0.140 260,000 32,990 0.1269 6.750 6.750 7.450 6.000 7.000 5,200 6.3442 -3.57%
2019-07-26 0 0.140 0.140 0.149 - - 0 0 - 7.000 7.000 7.450 - - 0 - 0.00%
2019-07-25 0 0.140 0.131 0.140 0.140 0.140 130,000 18,200 0.1400 7.000 6.550 7.000 7.000 7.000 2,600 7.0000 -6.04%
2019-07-24 0 0.149 0.140 0.150 - - 0 0 - 7.450 7.000 7.500 - - 0 - 0.00%
2019-07-23 0 0.149 0.141 0.150 - - 0 0 - 7.450 7.050 7.500 - - 0 - 0.00%
2019-07-22 0 0.149 0.140 0.151 - - 0 0 - 7.450 7.000 7.550 - - 0 - 0.00%
2019-07-19 0 0.149 0.140 0.150 - - 0 0 - 7.450 7.000 7.500 - - 0 - 0.00%
2019-07-18 0 0.149 0.149 - 0.140 0.140 30,000 4,200 0.1400 7.450 7.450 - 7.000 7.000 600 7.0000 0.00%
2019-07-17 0 0.149 0.140 0.149 - - 0 0 - 7.450 7.000 7.450 - - 0 - -0.67%
2019-07-16 0 0.150 0.140 0.150 - - 0 0 - 7.500 7.000 7.500 - - 0 - 0.00%
2019-07-15 0 0.150 0.128 0.150 - - 0 0 - 7.500 6.400 7.500 - - 0 - 0.00%
2019-07-12 0 0.150 0.140 0.150 0.150 0.150 10,000 1,500 0.1500 7.500 7.000 7.500 7.500 7.500 200 7.5000 0.00%
2019-07-11 0 0.150 0.128 0.150 0.150 0.150 240,000 36,000 0.1500 7.500 6.400 7.500 7.500 7.500 4,800 7.5000 2.74%
2019-07-10 0 0.146 0.140 0.153 - - 70,000 10,220 0.1460 7.300 7.000 7.650 - - 1,400 7.3000 0.00%
2019-07-09 0 0.146 0.140 0.150 - - 0 0 - 7.300 7.000 7.500 - - 0 - 0.00%
2019-07-08 0 0.146 0.140 0.150 - - 0 0 - 7.300 7.000 7.500 - - 0 - 0.00%
2019-07-05 0 0.146 0.140 0.146 - - 0 0 - 7.300 7.000 7.300 - - 0 - 0.00%
2019-07-04 0 0.146 0.140 0.147 - - 0 0 - 7.300 7.000 7.350 - - 0 - 0.00%
2019-07-03 0 0.146 0.134 0.146 - - 0 0 - 7.300 6.700 7.300 - - 0 - 0.00%
2019-07-02 0 0.146 0.140 0.146 0.146 0.146 200,000 29,200 0.1460 7.300 7.000 7.300 7.300 7.300 4,000 7.3000 0.00%
2019-06-28 0 0.146 0.129 0.146 0.146 0.147 70,000 10,280 0.1469 7.300 6.450 7.300 7.300 7.350 1,400 7.3429 -0.68%
2019-06-27 0 0.147 0.135 0.147 - - 0 0 - 7.350 6.750 7.350 - - 0 - -0.68%
2019-06-26 0 0.148 0.140 0.160 - - 0 0 - 7.400 7.000 8.000 - - 0 - 0.00%
2019-06-25 0 0.148 0.137 0.148 0.147 0.148 130,000 19,160 0.1474 7.400 6.850 7.400 7.350 7.400 2,600 7.3692 0.00%
2019-06-24 0 0.148 0.146 0.150 0.140 0.150 800,000 115,690 0.1446 7.400 7.300 7.500 7.000 7.500 16,000 7.2306 -5.73%
2019-06-21 0 0.157 0.151 0.157 - - 0 0 - 7.850 7.550 7.850 - - 0 - 0.00%
2019-06-20 0 0.157 0.148 0.157 0.150 0.157 300,000 45,800 0.1527 7.850 7.400 7.850 7.500 7.850 6,000 7.6333 -1.26%
2019-06-19 0 0.159 0.155 0.160 - - 0 0 - 7.950 7.750 8.000 - - 0 - 0.00%
2019-06-18 0 0.159 0.155 0.159 - - 0 0 - 7.950 7.750 7.950 - - 0 - 0.00%
2019-06-17 0 0.159 0.149 0.160 0.159 0.159 300,000 47,700 0.1590 7.950 7.450 8.000 7.950 7.950 6,000 7.9500 -0.63%
2019-06-14 0 0.160 0.151 0.160 0.152 0.160 180,000 28,000 0.1556 8.000 7.550 8.000 7.600 8.000 3,600 7.7778 0.00%
2019-06-13 0 0.160 0.150 0.160 - - 0 0 - 8.000 7.500 8.000 - - 0 - 0.00%
2019-06-12 0 0.160 0.148 0.160 - - 0 0 - 8.000 7.400 8.000 - - 0 - 0.00%
2019-06-11 0 0.160 0.141 0.160 - - 0 0 - 8.000 7.050 8.000 - - 0 - 0.00%
2019-06-10 0 0.160 0.145 0.160 0.160 0.160 80,000 12,800 0.1600 8.000 7.250 8.000 8.000 8.000 1,600 8.0000 0.00%
2019-06-06 0 0.160 0.146 0.165 0.160 0.160 50,000 8,000 0.1600 8.000 7.300 8.250 8.000 8.000 1,000 8.0000 -0.62%
2019-06-05 0 0.161 0.147 0.165 - - 0 0 - 8.050 7.350 8.250 - - 0 - 0.00%
2019-06-04 0 0.161 0.148 0.163 - - 0 0 - 8.050 7.400 8.150 - - 0 - 0.00%
2019-06-03 0 0.161 0.146 - 0.161 0.161 50,000 8,050 0.1610 8.050 7.300 - 8.050 8.050 1,000 8.0500 0.63%
2019-05-31 0 0.160 0.150 - 0.160 0.160 50,000 8,000 0.1600 8.000 7.500 - 8.000 8.000 1,000 8.0000 0.00%
2019-05-30 0 0.160 0.151 0.160 - - 0 0 - 8.000 7.550 8.000 - - 0 - 0.00%
2019-05-29 0 0.160 0.152 0.160 - - 0 0 - 8.000 7.600 8.000 - - 0 - 0.00%
2019-05-28 0 0.160 0.153 0.160 0.143 0.160 240,000 36,500 0.1521 8.000 7.650 8.000 7.150 8.000 4,800 7.6042 0.00%
2019-05-27 0 0.160 0.147 0.160 - - 0 0 - 8.000 7.350 8.000 - - 0 - 0.00%
2019-05-24 0 0.160 0.150 0.160 0.159 0.160 710,000 113,100 0.1593 8.000 7.500 8.000 7.950 8.000 14,200 7.9648 0.00%
2019-05-23 0 0.160 0.142 0.160 - - 0 0 - 8.000 7.100 8.000 - - 0 - 0.00%
2019-05-22 0 0.160 0.146 0.160 0.160 0.160 100,000 16,000 0.1600 8.000 7.300 8.000 8.000 8.000 2,000 8.0000 0.00%
2019-05-21 0 0.160 0.146 0.160 - - 0 0 - 8.000 7.300 8.000 - - 0 - 0.00%
2019-05-20 0 0.160 0.147 0.160 0.160 0.160 120,000 19,200 0.1600 8.000 7.350 8.000 8.000 8.000 2,400 8.0000 0.00%
2019-05-17 0 0.160 0.147 0.160 - - 0 0 - 8.000 7.350 8.000 - - 0 - 0.00%
2019-05-16 0 0.160 0.155 0.165 0.146 0.160 120,000 18,640 0.1553 8.000 7.750 8.250 7.300 8.000 2,400 7.7667 0.00%
2019-05-15 0 0.160 0.160 0.165 0.136 0.157 1,960,000 282,560 0.1442 8.000 8.000 8.250 6.800 7.850 39,200 7.2082 1.91%
2019-05-14 0 0.157 0.132 0.157 0.156 0.157 240,000 37,480 0.1562 7.850 6.600 7.850 7.800 7.850 4,800 7.8083 -1.87%
2019-05-10 0 0.160 0.144 0.160 - - 0 0 - 8.000 7.200 8.000 - - 0 - 0.00%
2019-05-09 0 0.160 0.136 0.160 - - 0 0 - 8.000 6.800 8.000 - - 0 - 0.00%
2019-05-08 0 0.160 0.142 0.160 0.160 0.160 150,000 24,000 0.1600 8.000 7.100 8.000 8.000 8.000 3,000 8.0000 -3.03%
2019-05-07 0 0.165 0.139 0.165 - - 0 0 - 8.250 6.950 8.250 - - 0 - 0.00%
2019-05-06 0 0.165 0.155 0.165 0.165 0.165 110,000 18,150 0.1650 8.250 7.750 8.250 8.250 8.250 2,200 8.2500 3.13%
2019-05-03 0 0.160 0.160 0.180 0.160 0.160 50,000 8,000 0.1600 8.000 8.000 9.000 8.000 8.000 1,000 8.0000 0.00%
2019-05-02 0 0.160 0.147 0.165 - - 0 0 - 8.000 7.350 8.250 - - 0 - 0.00%
2019-04-30 0 0.160 0.142 0.179 0.160 0.165 90,000 14,650 0.1628 8.000 7.100 8.950 8.000 8.250 1,800 8.1389 -3.03%
2019-04-29 0 0.165 0.165 0.179 - - 0 0 - 8.250 8.250 8.950 - - 0 - 3.13%
2019-04-26 0 0.160 0.145 0.160 - - 0 0 - 8.000 7.250 8.000 - - 0 - 0.00%
2019-04-25 0 0.160 0.141 0.165 0.160 0.160 120,000 19,200 0.1600 8.000 7.050 8.250 8.000 8.000 2,400 8.0000 0.00%
2019-04-24 0 0.160 0.145 0.165 0.160 0.160 1,000,000 160,000 0.1600 8.000 7.250 8.250 8.000 8.000 20,000 8.0000 -3.03%
2019-04-23 0 0.165 0.161 0.165 0.165 0.165 10,000 1,650 0.1650 8.250 8.050 8.250 8.250 8.250 200 8.2500 -2.94%
2019-04-18 0 0.170 0.160 0.170 - - 0 0 - 8.500 8.000 8.500 - - 0 - 0.00%
2019-04-17 0 0.170 0.153 0.170 - - 0 0 - 8.500 7.650 8.500 - - 0 - 0.00%
2019-04-16 0 0.170 0.150 0.170 0.170 0.170 150,000 25,500 0.1700 8.500 7.500 8.500 8.500 8.500 3,000 8.5000 0.00%
2019-04-15 0 0.170 0.144 0.170 0.170 0.170 110,000 18,700 0.1700 8.500 7.200 8.500 8.500 8.500 2,200 8.5000 0.00%
2019-04-12 0 0.170 0.162 0.180 0.170 0.170 660,000 112,200 0.1700 8.500 8.100 9.000 8.500 8.500 13,200 8.5000 -5.56%
2019-04-11 0 0.180 0.170 0.180 - - 0 0 - 9.000 8.500 9.000 - - 0 - 0.00%
2019-04-10 0 0.180 0.170 0.180 - - 0 0 - 9.000 8.500 9.000 - - 0 - 0.00%
2019-04-09 0 0.180 0.170 0.180 0.180 0.180 80,000 14,400 0.1800 9.000 8.500 9.000 9.000 9.000 1,600 9.0000 0.00%
2019-04-08 0 0.180 0.151 0.180 0.180 0.180 40,000 7,200 0.1800 9.000 7.550 9.000 9.000 9.000 800 9.0000 0.00%
2019-04-04 0 0.180 0.171 0.180 0.180 0.180 40,000 7,200 0.1800 9.000 8.550 9.000 9.000 9.000 800 9.0000 0.00%
2019-04-03 0 0.180 0.170 0.186 0.180 0.180 70,000 12,600 0.1800 9.000 8.500 9.300 9.000 9.000 1,400 9.0000 0.00%
2019-04-02 0 0.180 0.164 0.189 0.180 0.180 100,000 18,000 0.1800 9.000 8.200 9.450 9.000 9.000 2,000 9.0000 -4.76%
2019-04-01 0 0.189 0.180 0.189 0.190 0.190 30,000 5,700 0.1900 9.450 9.000 9.450 9.500 9.500 600 9.5000 -0.53%
2019-03-29 0 0.190 0.185 0.190 0.180 0.190 220,000 39,790 0.1809 9.500 9.250 9.500 9.000 9.500 4,400 9.0432 -4.52%
2019-03-28 0 0.199 0.180 0.199 - - 30,000 5,970 0.1990 9.950 9.000 9.950 - - 600 9.9500 0.00%
2019-03-27 0 0.199 0.168 0.199 - - 0 0 - 9.950 8.400 9.950 - - 0 - 0.00%
2019-03-26 0 0.199 0.180 - 0.190 0.199 110,000 20,990 0.1908 9.950 9.000 - 9.500 9.950 2,200 9.5409 4.74%
2019-03-25 0 0.190 0.180 0.190 - - 0 0 - 9.500 9.000 9.500 - - 0 - 0.00%
2019-03-22 0 0.190 0.169 0.199 0.190 0.190 80,000 15,200 0.1900 9.500 8.450 9.950 9.500 9.500 1,600 9.5000 0.00%
2019-03-21 0 0.190 0.168 0.190 0.190 0.190 230,000 43,700 0.1900 9.500 8.400 9.500 9.500 9.500 4,600 9.5000 0.00%
2019-03-20 0 0.190 0.180 0.190 - - 0 0 - 9.500 9.000 9.500 - - 0 - 0.00%
2019-03-19 0 0.190 0.168 0.190 0.190 0.190 50,000 9,500 0.1900 9.500 8.400 9.500 9.500 9.500 1,000 9.5000 0.00%
2019-03-18 0 0.190 0.190 0.198 - - 0 0 - 9.500 9.500 9.900 - - 0 - 0.00%
2019-03-15 0 0.190 0.168 0.190 - - 0 0 - 9.500 8.400 9.500 - - 0 - 0.00%
2019-03-14 0 0.190 0.180 0.190 0.190 0.190 37,853 7,152 0.1889 9.500 9.000 9.500 9.500 9.500 757 9.4471 1.06%
2019-03-13 0 0.188 0.180 0.199 - - 0 0 - 9.400 9.000 9.950 - - 0 - 0.00%
2019-03-12 0 0.188 0.170 0.188 - - 0 0 - 9.400 8.500 9.400 - - 0 - -1.05%
2019-03-11 0 0.190 0.170 0.200 - - 0 0 - 9.500 8.500 10.00 - - 0 - 0.00%
2019-03-08 0 0.190 0.180 0.200 - - 0 0 - 9.500 9.000 10.00 - - 0 - 0.00%
2019-03-07 0 0.190 0.190 0.205 0.190 0.190 30,000 5,700 0.1900 9.500 9.500 10.25 9.500 9.500 600 9.5000 1.60%
2019-03-06 0 0.187 0.187 0.190 - - 0 0 - 9.350 9.350 9.500 - - 0 - 1.08%
2019-03-05 0 0.185 0.185 0.190 - - 0 0 - 9.250 9.250 9.500 - - 0 - 2.78%
2019-03-04 0 0.180 0.180 0.190 - - 0 0 - 9.000 9.000 9.500 - - 0 - 0.00%
2019-03-01 0 0.180 0.180 0.190 - - 0 0 - 9.000 9.000 9.500 - - 0 - 2.86%
2019-02-28 0 0.175 0.162 - 0.175 0.175 50,000 8,750 0.1750 8.750 8.100 - 8.750 8.750 1,000 8.7500 2.94%
2019-02-27 0 0.170 0.170 - 0.161 0.180 110,000 18,670 0.1697 8.500 8.500 - 8.050 9.000 2,200 8.4864 -2.86%
2019-02-26 0 0.175 0.175 0.180 0.160 0.175 260,000 42,750 0.1644 8.750 8.750 9.000 8.000 8.750 5,200 8.2212 0.00%
2019-02-25 0 0.175 0.170 - - - 0 0 - 8.750 8.500 - - - 0 - 0.00%
2019-02-22 0 0.175 0.170 0.175 - - 0 0 - 8.750 8.500 8.750 - - 0 - 0.00%
2019-02-21 0 0.175 0.173 - - - 0 0 - 8.750 8.650 - - - 0 - 0.00%
2019-02-20 0 0.175 0.168 - - - 40,000 7,000 0.1750 8.750 8.400 - - - 800 8.7500 0.00%
2019-02-19 0 0.175 0.175 - - - 0 0 - 8.750 8.750 - - - 0 - 0.00%
2019-02-18 0 0.175 0.170 - - - 0 0 - 8.750 8.500 - - - 0 - 0.00%
2019-02-15 0 0.175 0.146 - 0.175 0.175 40,000 7,000 0.1750 8.750 7.300 - 8.750 8.750 800 8.7500 2.94%
2019-02-14 0 0.170 0.170 - 0.170 0.170 40,000 6,800 0.1700 8.500 8.500 - 8.500 8.500 800 8.5000 -3.41%
2019-02-13 0 0.176 0.170 0.176 - - 0 0 - 8.800 8.500 8.800 - - 0 - -1.12%
2019-02-12 0 0.178 0.161 - 0.178 0.178 320,000 57,040 0.1783 8.900 8.050 - 8.900 8.900 6,400 8.9125 -1.11%
2019-02-11 0 0.180 0.170 0.180 - - 0 0 - 9.000 8.500 9.000 - - 0 - -1.64%
2019-02-08 0 0.183 0.148 - - - 0 0 - 9.150 7.400 - - - 0 - 0.00%
2019-02-04 0 0.183 0.145 - - - 0 0 - 9.150 7.250 - - - 0 - 0.00%
2019-02-01 0 0.183 0.183 0.185 - - 0 0 - 9.150 9.150 9.250 - - 0 - 0.55%
2019-01-31 0 0.182 0.180 0.182 0.182 0.185 120,000 22,070 0.1839 9.100 9.000 9.100 9.100 9.250 2,400 9.1958 -0.55%
2019-01-30 0 0.183 0.183 - - - 0 0 - 9.150 9.150 - - - 0 - 0.55%
2019-01-29 0 0.182 0.180 - - - 0 0 - 9.100 9.000 - - - 0 - 0.00%
2019-01-28 0 0.182 0.180 0.182 0.182 0.182 20,000 3,640 0.1820 9.100 9.000 9.100 9.100 9.100 400 9.1000 1.11%
2019-01-25 0 0.180 0.147 - 0.180 0.180 20,000 3,610 0.1805 9.000 7.350 - 9.000 9.000 400 9.0250 0.00%
2019-01-24 0 0.180 0.153 0.180 0.185 0.190 105,000 19,355 0.1843 9.000 7.650 9.000 9.250 9.500 2,100 9.2167 -2.70%
2019-01-23 0 0.185 0.185 0.188 - - 40,000 7,560 0.1890 9.250 9.250 9.400 - - 800 9.4500 2.78%
2019-01-22 0 0.180 0.161 - - - 0 0 - 9.000 8.050 - - - 0 - 0.00%
2019-01-21 0 0.180 0.151 - - - 0 0 - 9.000 7.550 - - - 0 - 0.00%
2019-01-18 0 0.180 0.156 - 0.180 0.180 46,000 8,100 0.1761 9.000 7.800 - 9.000 9.000 920 8.8043 2.86%
2019-01-17 0 0.175 0.171 0.175 0.175 0.175 100,000 17,500 0.1750 8.750 8.550 8.750 8.750 8.750 2,000 8.7500 0.00%
2019-01-16 0 0.175 0.150 - - - 0 0 - 8.750 7.500 - - - 0 - 0.00%
2019-01-15 0 0.175 0.175 - 0.175 0.175 10,000 1,750 0.1750 8.750 8.750 - 8.750 8.750 200 8.7500 0.00%
2019-01-14 0 0.175 0.175 - - - 0 0 - 8.750 8.750 - - - 0 - 0.00%
2019-01-11 0 0.175 0.175 - 0.175 0.175 10,000 1,750 0.1750 8.750 8.750 - 8.750 8.750 200 8.7500 2.34%
2019-01-10 0 0.171 0.171 - - - 0 0 - 8.550 8.550 - - - 0 - 0.59%
2019-01-09 0 0.170 0.170 - - - 0 0 - 8.500 8.500 - - - 0 - 0.00%
2019-01-08 0 0.170 0.151 - - - 0 0 - 8.500 7.550 - - - 0 - 0.00%
2019-01-07 0 0.170 0.161 - - - 0 0 - 8.500 8.050 - - - 0 - 0.00%
2019-01-04 0 0.170 0.160 0.190 - - 0 0 - 8.500 8.000 9.500 - - 0 - 0.00%
2019-01-03 0 0.170 0.151 - - - 0 0 - 8.500 7.550 - - - 0 - 0.00%
2019-01-02 0 0.170 0.170 0.181 0.163 0.170 60,000 9,850 0.1642 8.500 8.500 9.050 8.150 8.500 1,200 8.2083 -7.61%
2018-12-31 0 0.184 0.159 0.190 0.165 0.184 20,000 3,490 0.1745 9.200 7.950 9.500 8.250 9.200 400 8.7250 -3.16%
2018-12-28 0 0.190 0.175 0.190 0.159 0.198 3,340,000 587,230 0.1758 9.500 8.750 9.500 7.950 9.900 66,800 8.7909 15.15%
2018-12-27 0 0.165 0.160 0.180 0.160 0.165 120,000 19,550 0.1629 8.250 8.000 9.000 8.000 8.250 2,400 8.1458 0.00%
2018-12-24 0 0.165 0.160 0.165 - - 0 0 - 8.250 8.000 8.250 - - 0 - 0.00%
2018-12-21 0 0.165 0.165 - - - 0 0 - 8.250 8.250 - - - 0 - 0.00%
2018-12-20 0 0.165 0.165 - 0.150 0.165 260,000 41,100 0.1581 8.250 8.250 - 7.500 8.250 5,200 7.9038 2.48%
2018-12-19 0 0.161 0.145 - - - 0 0 - 8.050 7.250 - - - 0 - 0.00%
2018-12-18 0 0.161 0.157 - - - 70,000 10,990 0.1570 8.050 7.850 - - - 1,400 7.8500 0.00%
2018-12-17 0 0.161 0.150 - - - 0 0 - 8.050 7.500 - - - 0 - 0.00%
2018-12-14 0 0.161 0.146 - - - 0 0 - 8.050 7.300 - - - 0 - 0.00%
2018-12-13 0 0.161 0.146 - - - 0 0 - 8.050 7.300 - - - 0 - 0.00%
2018-12-12 0 0.161 0.146 - - - 0 0 - 8.050 7.300 - - - 0 - 0.00%
2018-12-11 0 0.161 0.150 - - - 0 0 - 8.050 7.500 - - - 0 - 0.00%
2018-12-10 0 0.161 0.161 - 0.161 0.161 10,000 1,610 0.1610 8.050 8.050 - 8.050 8.050 200 8.0500 -2.42%
2018-12-07 0 0.165 0.151 0.179 0.165 0.165 120,000 19,800 0.1650 8.250 7.550 8.950 8.250 8.250 2,400 8.2500 0.00%
2018-12-06 0 0.165 0.157 0.178 0.165 0.179 90,000 15,970 0.1774 8.250 7.850 8.900 8.250 8.950 1,800 8.8722 -7.82%
2018-12-05 0 0.179 0.155 0.180 - - 0 0 - 8.950 7.750 9.000 - - 0 - 0.00%
2018-12-04 0 0.179 0.155 0.180 0.179 0.179 40,000 7,160 0.1790 8.950 7.750 9.000 8.950 8.950 800 8.9500 4.07%
2018-12-03 0 0.172 0.156 0.179 - - 0 0 - 8.600 7.800 8.950 - - 0 - 0.00%
2018-11-30 0 0.172 0.155 0.265 - - 0 0 - 8.600 7.750 13.25 - - 0 - 0.00%
2018-11-29 0 0.172 0.159 0.290 - - 0 0 - 8.600 7.950 14.50 - - 0 - 0.00%
2018-11-28 0 0.172 0.172 0.200 - - 0 0 - 8.600 8.600 10.00 - - 0 - 0.58%
2018-11-27 0 0.171 0.149 0.295 0.171 0.171 40,000 6,840 0.1710 8.550 7.450 14.75 8.550 8.550 800 8.5500 1.79%
2018-11-26 0 0.168 0.155 0.200 0.167 0.168 300,000 50,350 0.1678 8.400 7.750 10.00 8.350 8.400 6,000 8.3917 0.00%
2018-11-23 0 0.168 0.146 0.172 0.168 0.172 120,000 20,440 0.1703 8.400 7.300 8.600 8.400 8.600 2,400 8.5167 -2.33%
2018-11-22 0 0.172 0.170 0.330 - - 0 0 - 8.600 8.500 16.50 - - 0 - 0.00%
2018-11-21 0 0.172 0.141 0.215 - - 0 0 - 8.600 7.050 10.75 - - 0 - 0.00%
2018-11-20 0 0.172 0.172 0.295 0.152 0.152 40,000 6,080 0.1520 8.600 8.600 14.75 7.600 7.600 800 7.6000 -6.01%
2018-11-19 0 0.183 0.151 0.250 0.183 0.183 10,000 1,830 0.1830 9.150 7.550 12.50 9.150 9.150 200 9.1500 -1.08%
2018-11-16 0 0.185 0.180 0.185 0.185 0.208 30,000 6,010 0.2003 9.250 9.000 9.250 9.250 10.40 600 10.017 -2.63%
2018-11-15 0 0.190 0.158 0.207 0.190 0.190 10,000 1,900 0.1900 9.500 7.900 10.35 9.500 9.500 200 9.5000 6.15%
2018-11-14 0 0.179 0.171 0.208 0.154 0.179 820,000 133,010 0.1622 8.950 8.550 10.40 7.700 8.950 16,400 8.1104 -3.24%
2018-11-13 0 0.185 0.180 0.205 - - 0 0 - 9.250 9.000 10.25 - - 0 - 0.00%
2018-11-12 0 0.185 0.185 0.197 0.185 0.185 290,000 53,650 0.1850 9.250 9.250 9.850 9.250 9.250 5,800 9.2500 0.00%
2018-11-09 0 0.185 0.153 0.185 0.185 0.185 80,000 14,800 0.1850 9.250 7.650 9.250 9.250 9.250 1,600 9.2500 0.00%
2018-11-08 0 0.185 0.180 0.185 0.185 0.185 100,000 18,500 0.1850 9.250 9.000 9.250 9.250 9.250 2,000 9.2500 0.00%
2018-11-07 0 0.185 0.170 0.185 0.185 0.185 80,000 14,800 0.1850 9.250 8.500 9.250 9.250 9.250 1,600 9.2500 0.00%
2018-11-06 0 0.185 0.180 0.204 - - 0 0 - 9.250 9.000 10.20 - - 0 - 0.00%
2018-11-05 0 0.185 0.185 0.205 - - 0 0 - 9.250 9.250 10.25 - - 0 - 1.65%
2018-11-02 0 0.182 0.182 0.218 - - 0 0 - 9.100 9.100 10.90 - - 0 - 0.55%
2018-11-01 0 0.181 0.181 0.223 - - 0 0 - 9.050 9.050 11.15 - - 0 - 0.56%
2018-10-31 0 0.180 0.154 0.250 - - 0 0 - 9.000 7.700 12.50 - - 0 - 0.00%
2018-10-30 0 0.180 0.175 0.248 - - 0 0 - 9.000 8.750 12.40 - - 0 - 0.00%
2018-10-29 0 0.180 0.170 0.180 0.170 0.180 50,000 8,600 0.1720 9.000 8.500 9.000 8.500 9.000 1,000 8.6000 0.00%
2018-10-26 0 0.180 0.158 0.180 - - 0 0 - 9.000 7.900 9.000 - - 0 - 0.00%
2018-10-25 0 0.180 0.168 0.242 - - 0 0 - 9.000 8.400 12.10 - - 0 - 0.00%
2018-10-24 0 0.180 0.180 0.181 0.176 0.176 10,000 1,760 0.1760 9.000 9.000 9.050 8.800 8.800 200 8.8000 -0.55%
2018-10-23 0 0.181 0.180 0.249 0.181 0.181 15,000 2,550 0.1700 9.050 9.000 12.45 9.050 9.050 300 8.5000 -2.16%
2018-10-22 0 0.185 0.157 0.199 0.185 0.190 60,000 11,250 0.1875 9.250 7.850 9.950 9.250 9.500 1,200 9.3750 0.54%
2018-10-19 0 0.184 0.158 0.184 - - 0 0 - 9.200 7.900 9.200 - - 0 - 0.00%
2018-10-18 0 0.184 0.168 0.184 0.184 0.184 10,000 1,840 0.1840 9.200 8.400 9.200 9.200 9.200 200 9.2000 0.00%
2018-10-16 0 0.184 0.164 0.184 - - 0 0 - 9.200 8.200 9.200 - - 0 - 0.00%
2018-10-15 0 0.184 0.180 0.184 0.184 0.184 100,000 18,400 0.1840 9.200 9.000 9.200 9.200 9.200 2,000 9.2000 0.00%
2018-10-12 0 0.184 0.173 0.246 - - 0 0 - 9.200 8.650 12.30 - - 0 - 0.00%
2018-10-11 0 0.184 0.180 0.184 0.176 0.194 1,780,000 323,280 0.1816 9.200 9.000 9.200 8.800 9.700 35,600 9.0809 -10.24%
2018-10-10 0 0.205 0.180 0.240 0.205 0.212 150,000 31,100 0.2073 10.25 9.000 12.00 10.25 10.60 3,000 10.367 -2.38%
2018-10-09 0 0.210 0.200 0.215 0.200 0.210 100,000 20,500 0.2050 10.50 10.00 10.75 10.00 10.50 2,000 10.250 -9.87%
2018-10-08 0 0.233 0.200 0.234 0.233 0.233 100,000 23,300 0.2330 11.65 10.00 11.70 11.65 11.65 2,000 11.650 -0.43%
2018-10-05 0 0.234 0.200 0.237 0.234 0.234 80,000 18,720 0.2340 11.70 10.00 11.85 11.70 11.70 1,600 11.700 0.00%
2018-10-04 0 0.234 0.210 0.234 0.234 0.240 70,000 16,560 0.2366 11.70 10.50 11.70 11.70 12.00 1,400 11.829 4.46%
2018-10-03 0 0.224 0.190 0.244 - - 0 0 - 11.20 9.500 12.20 - - 0 - 0.00%
2018-10-02 0 0.224 0.190 0.229 0.224 0.265 200,000 50,600 0.2530 11.20 9.500 11.45 11.20 13.25 4,000 12.650 17.28%
2018-09-28 0 0.191 0.190 0.203 0.191 0.191 230,000 44,190 0.1921 9.550 9.500 10.15 9.550 9.550 4,600 9.6065 0.53%
2018-09-27 0 0.190 0.190 0.198 0.172 0.190 510,000 93,320 0.1830 9.500 9.500 9.900 8.600 9.500 10,200 9.1490 -9.09%
2018-09-26 0 0.209 0.180 0.209 0.209 0.209 10,000 2,090 0.2090 10.45 9.000 10.45 10.45 10.45 200 10.450 -2.79%
2018-09-24 0 0.215 0.200 0.216 0.215 0.215 20,000 4,300 0.2150 10.75 10.00 10.80 10.75 10.75 400 10.750 2.38%
2018-09-21 0 0.210 0.190 0.210 0.210 0.210 300,000 63,000 0.2100 10.50 9.500 10.50 10.50 10.50 6,000 10.500 5.00%
2018-09-20 0 0.200 0.180 0.200 - - 0 0 - 10.00 9.000 10.00 - - 0 - 0.00%
2018-09-19 0 0.200 0.181 0.200 - - 0 0 - 10.00 9.050 10.00 - - 0 - -2.44%
2018-09-18 0 0.205 0.186 0.205 0.210 0.210 10,000 2,100 0.2100 10.25 9.300 10.25 10.50 10.50 200 10.500 5.13%
2018-09-17 0 0.195 0.190 0.195 0.195 0.195 40,000 7,800 0.1950 9.750 9.500 9.750 9.750 9.750 800 9.7500 3.17%
2018-09-14 0 0.189 0.180 0.190 0.166 0.200 5,280,000 940,350 0.1781 9.450 9.000 9.500 8.300 10.00 105,600 8.9048 -9.13%
2018-09-13 0 0.208 0.200 0.217 0.204 0.217 335,000 70,475 0.2104 10.40 10.00 10.85 10.20 10.85 6,700 10.519 -4.59%
2018-09-12 0 0.218 0.203 0.218 - - 0 0 - 10.90 10.15 10.90 - - 0 - 0.00%
2018-09-11 0 0.218 0.206 0.218 0.203 0.219 140,000 30,020 0.2144 10.90 10.30 10.90 10.15 10.95 2,800 10.721 -1.36%
2018-09-10 0 0.221 0.213 0.221 0.213 0.224 1,550,000 345,630 0.2230 11.05 10.65 11.05 10.65 11.20 31,000 11.149 -5.96%
2018-09-07 0 0.235 0.224 0.235 0.221 0.235 3,110,000 712,120 0.2290 11.75 11.20 11.75 11.05 11.75 62,200 11.449 -0.42%
2018-09-06 0 0.236 0.225 0.236 0.236 0.236 260,000 61,360 0.2360 11.80 11.25 11.80 11.80 11.80 5,200 11.800 0.00%
2018-09-05 0 0.236 0.230 0.237 0.236 0.236 70,000 16,520 0.2360 11.80 11.50 11.85 11.80 11.80 1,400 11.800 -0.42%
2018-09-04 0 0.237 0.230 0.237 0.240 0.240 100,000 24,000 0.2400 11.85 11.50 11.85 12.00 12.00 2,000 12.000 -0.84%
2018-09-03 0 0.239 0.230 0.239 0.230 0.240 220,000 51,700 0.2350 11.95 11.50 11.95 11.50 12.00 4,400 11.750 -3.63%
2018-08-31 0 0.248 0.232 0.248 - - 0 0 - 12.40 11.60 12.40 - - 0 - -0.40%
2018-08-30 0 0.249 0.240 0.250 0.249 0.249 60,000 14,940 0.2490 12.45 12.00 12.50 12.45 12.45 1,200 12.450 1.63%
2018-08-29 0 0.245 0.232 0.245 - - 0 0 - 12.25 11.60 12.25 - - 0 - -1.21%
2018-08-28 0 0.248 0.235 0.249 0.248 0.248 110,000 27,280 0.2480 12.40 11.75 12.45 12.40 12.40 2,200 12.400 0.40%
2018-08-27 0 0.247 0.245 0.248 0.247 0.247 190,000 46,930 0.2470 12.35 12.25 12.40 12.35 12.35 3,800 12.350 0.00%
2018-08-24 0 0.247 0.230 0.247 0.230 0.249 3,690,000 884,920 0.2398 12.35 11.50 12.35 11.50 12.45 73,800 11.991 5.11%
2018-08-23 0 0.235 0.232 0.235 0.235 0.247 450,000 105,870 0.2353 11.75 11.60 11.75 11.75 12.35 9,000 11.763 -4.86%
2018-08-22 0 0.247 0.247 0.248 0.247 0.247 100,000 24,700 0.2470 12.35 12.35 12.40 12.35 12.35 2,000 12.350 0.00%
2018-08-21 0 0.247 0.224 0.248 - - 0 0 - 12.35 11.20 12.40 - - 0 - 0.00%
2018-08-20 0 0.247 0.232 0.247 0.247 0.247 10,000 2,470 0.2470 12.35 11.60 12.35 12.35 12.35 200 12.350 -0.80%
2018-08-17 0 0.249 0.242 0.249 0.249 0.249 50,000 12,450 0.2490 12.45 12.10 12.45 12.45 12.45 1,000 12.450 0.00%
2018-08-16 0 0.249 0.246 0.249 0.249 0.249 90,000 22,410 0.2490 12.45 12.30 12.45 12.45 12.45 1,800 12.450 0.40%
2018-08-15 0 0.248 0.241 0.249 0.248 0.248 40,000 9,920 0.2480 12.40 12.05 12.45 12.40 12.40 800 12.400 0.40%
2018-08-14 0 0.247 0.245 0.248 0.247 0.255 1,430,000 359,730 0.2516 12.35 12.25 12.40 12.35 12.75 28,600 12.578 -3.14%
2018-08-13 0 0.255 0.250 0.255 0.250 0.255 460,000 117,250 0.2549 12.75 12.50 12.75 12.50 12.75 9,200 12.745 2.00%
2018-08-10 0 0.250 0.250 0.255 0.250 0.250 280,000 70,000 0.2500 12.50 12.50 12.75 12.50 12.50 5,600 12.500 0.40%
2018-08-09 0 0.249 0.249 0.250 - - 0 0 - 12.45 12.45 12.50 - - 0 - 0.00%
2018-08-08 0 0.249 0.249 0.250 0.249 0.250 620,000 154,610 0.2494 12.45 12.45 12.50 12.45 12.50 12,400 12.469 -0.40%
2018-08-07 0 0.250 0.248 0.250 0.248 0.250 600,000 149,770 0.2496 12.50 12.40 12.50 12.40 12.50 12,000 12.481 0.00%
2018-08-06 0 0.250 0.248 0.250 0.246 0.250 864,000 214,732 0.2485 12.50 12.40 12.50 12.30 12.50 17,280 12.427 0.81%
2018-08-03 0 0.248 0.246 0.249 0.248 0.250 80,000 19,920 0.2490 12.40 12.30 12.45 12.40 12.50 1,600 12.450 -0.80%
2018-08-02 0 0.250 0.243 0.250 0.246 0.260 4,590,000 1,147,540 0.2500 12.50 12.15 12.50 12.30 13.00 91,800 12.500 -1.96%
2018-08-01 0 0.255 0.250 0.255 0.250 0.255 2,380,000 605,150 0.2543 12.75 12.50 12.75 12.50 12.75 47,600 12.713 0.00%
2018-07-31 0 0.255 0.248 0.255 0.249 0.255 790,000 198,940 0.2518 12.75 12.40 12.75 12.45 12.75 15,800 12.591 2.41%
2018-07-30 0 0.249 0.245 0.249 0.248 0.270 6,700,000 1,684,290 0.2514 12.45 12.25 12.45 12.40 13.50 134,000 12.569 -6.04%
2018-07-27 0 0.265 0.260 0.265 0.250 0.265 3,720,000 941,200 0.2530 13.25 13.00 13.25 12.50 13.25 74,400 12.651 3.92%
2018-07-26 0 0.255 0.250 0.255 0.250 0.255 3,660,000 922,350 0.2520 12.75 12.50 12.75 12.50 12.75 73,200 12.600 2.00%
2018-07-25 0 0.250 0.249 0.250 0.249 0.255 2,670,000 670,000 0.2509 12.50 12.45 12.50 12.45 12.75 53,400 12.547 -1.96%
2018-07-24 0 0.255 0.250 0.260 0.250 0.260 4,200,000 1,063,900 0.2533 12.75 12.50 13.00 12.50 13.00 84,000 12.665 -5.56%
2018-07-23 0 0.270 0.260 0.270 0.250 0.270 3,305,000 846,050 0.2560 13.50 13.00 13.50 12.50 13.50 66,100 12.800 1.89%
2018-07-20 0 0.265 0.255 0.265 0.250 0.275 3,570,000 913,800 0.2560 13.25 12.75 13.25 12.50 13.75 71,400 12.798 1.92%
2018-07-19 0 0.260 0.255 0.260 0.250 0.260 700,000 177,900 0.2541 13.00 12.75 13.00 12.50 13.00 14,000 12.707 4.42%
2018-07-18 0 0.249 0.247 0.250 0.247 0.255 1,910,000 477,710 0.2501 12.45 12.35 12.50 12.35 12.75 38,200 12.505 -4.23%
2018-07-17 0 0.260 0.260 0.265 0.260 0.260 230,000 59,800 0.2600 13.00 13.00 13.25 13.00 13.00 4,600 13.000 0.00%
2018-07-16 0 0.260 0.255 0.260 0.260 0.270 800,000 208,950 0.2612 13.00 12.75 13.00 13.00 13.50 16,000 13.059 0.00%
2018-07-13 0 0.260 0.255 0.265 0.255 0.260 1,580,000 407,450 0.2579 13.00 12.75 13.25 12.75 13.00 31,600 12.894 -1.89%
2018-07-12 0 0.265 0.260 0.270 0.265 0.270 330,000 87,550 0.2653 13.25 13.00 13.50 13.25 13.50 6,600 13.265 -3.64%
2018-07-11 0 0.275 0.270 0.280 0.260 0.275 1,220,000 325,500 0.2668 13.75 13.50 14.00 13.00 13.75 24,400 13.340 1.85%
2018-07-10 0 0.270 0.265 0.270 0.270 0.275 1,000,000 273,000 0.2730 13.50 13.25 13.50 13.50 13.75 20,000 13.650 0.00%
2018-07-09 0 0.270 0.265 0.275 0.260 0.275 900,000 241,700 0.2686 13.50 13.25 13.75 13.00 13.75 18,000 13.428 -3.57%
2018-07-06 0 0.280 0.275 0.285 0.255 0.280 1,740,000 452,550 0.2601 14.00 13.75 14.25 12.75 14.00 34,800 13.004 3.70%
2018-07-05 0 0.270 0.265 0.270 0.270 0.280 1,120,000 305,400 0.2727 13.50 13.25 13.50 13.50 14.00 22,400 13.634 0.00%
2018-07-04 0 0.270 0.265 0.270 0.270 0.275 770,000 211,450 0.2746 13.50 13.25 13.50 13.50 13.75 15,400 13.731 -3.57%
2018-07-03 0 0.280 0.280 0.285 0.248 0.280 7,590,000 1,964,030 0.2588 14.00 14.00 14.25 12.40 14.00 151,800 12.938 -1.75%
2018-06-29 0 0.285 0.280 0.285 0.260 0.285 1,060,000 291,100 0.2746 14.25 14.00 14.25 13.00 14.25 21,200 13.731 11.76%
2018-06-28 0 0.255 0.250 0.260 0.255 0.260 320,000 82,850 0.2589 12.75 12.50 13.00 12.75 13.00 6,400 12.945 2.00%
2018-06-27 0 0.250 0.250 0.255 0.250 0.255 470,000 119,150 0.2535 12.50 12.50 12.75 12.50 12.75 9,400 12.676 -3.85%
2018-06-26 0 0.260 0.255 0.260 0.260 0.265 310,000 81,900 0.2642 13.00 12.75 13.00 13.00 13.25 6,200 13.210 0.00%
2018-06-25 0 0.260 0.255 0.260 0.260 0.270 1,690,000 443,250 0.2623 13.00 12.75 13.00 13.00 13.50 33,800 13.114 -1.89%
2018-06-22 0 0.265 0.260 0.265 0.265 0.275 2,760,000 738,300 0.2675 13.25 13.00 13.25 13.25 13.75 55,200 13.375 -1.85%
2018-06-21 0 0.270 0.265 0.270 0.270 0.270 1,290,000 348,300 0.2700 13.50 13.25 13.50 13.50 13.50 25,800 13.500 0.00%
2018-06-20 0 0.270 0.265 0.270 0.270 0.280 1,230,000 339,550 0.2761 13.50 13.25 13.50 13.50 14.00 24,600 13.803 0.00%
2018-06-19 0 0.270 0.265 0.270 0.270 0.280 1,320,000 362,750 0.2748 13.50 13.25 13.50 13.50 14.00 26,400 13.741 0.00%
2018-06-15 0 0.270 0.265 0.275 0.270 0.280 540,000 148,050 0.2742 13.50 13.25 13.75 13.50 14.00 10,800 13.708 -3.57%
2018-06-14 0 0.280 0.275 0.280 0.275 0.280 1,040,000 288,700 0.2776 14.00 13.75 14.00 13.75 14.00 20,800 13.880 1.82%
2018-06-13 0 0.275 0.270 0.280 0.270 0.285 3,020,000 841,550 0.2787 13.75 13.50 14.00 13.50 14.25 60,400 13.933 -1.79%
2018-06-12 0 0.280 0.275 0.285 0.280 0.280 1,280,000 358,400 0.2800 14.00 13.75 14.25 14.00 14.00 25,600 14.000 0.00%
2018-06-11 0 0.280 0.275 0.285 0.280 0.285 2,430,000 682,500 0.2809 14.00 13.75 14.25 14.00 14.25 48,600 14.043 -3.45%
2018-06-08 0 0.290 0.285 0.290 0.290 0.295 1,100,000 321,000 0.2918 14.50 14.25 14.50 14.50 14.75 22,000 14.591 0.00%
2018-06-07 0 0.290 0.280 0.290 0.290 0.290 900,000 261,000 0.2900 14.50 14.00 14.50 14.50 14.50 18,000 14.500 1.75%
2018-06-06 0 0.285 0.280 0.285 0.285 0.290 1,430,000 411,550 0.2878 14.25 14.00 14.25 14.25 14.50 28,600 14.390 -1.72%
2018-06-05 0 0.290 0.280 0.290 0.290 0.295 6,980,000 2,026,700 0.2904 14.50 14.00 14.50 14.50 14.75 139,600 14.518 0.00%
2018-06-04 0 0.290 0.285 0.290 0.290 0.290 800,000 232,000 0.2900 14.50 14.25 14.50 14.50 14.50 16,000 14.500 0.00%
2018-06-01 0 0.290 0.285 0.290 0.290 0.290 620,004 175,901 0.2837 14.50 14.25 14.50 14.50 14.50 12,400 14.185 1.75%
2018-05-31 0 0.285 0.285 0.295 0.280 0.300 1,610,000 469,100 0.2914 14.25 14.25 14.75 14.00 15.00 32,200 14.568 1.79%
2018-05-30 0 0.280 0.270 0.280 0.270 0.280 2,710,000 752,800 0.2778 14.00 13.50 14.00 13.50 14.00 54,200 13.889 0.00%
2018-05-29 0 0.280 0.275 0.280 0.280 0.290 1,610,000 457,350 0.2841 14.00 13.75 14.00 14.00 14.50 32,200 14.203 -1.75%
2018-05-28 0 0.285 0.280 0.285 0.280 0.290 2,400,000 690,200 0.2876 14.25 14.00 14.25 14.00 14.50 48,000 14.379 0.00%
2018-05-25 0 0.285 0.275 0.285 0.285 0.285 1,160,000 330,600 0.2850 14.25 13.75 14.25 14.25 14.25 23,200 14.250 1.79%
2018-05-24 0 0.280 0.280 0.285 0.280 0.285 3,050,000 862,500 0.2828 14.00 14.00 14.25 14.00 14.25 61,000 14.139 0.00%
2018-05-23 0 0.280 0.270 0.280 0.280 0.290 4,480,000 1,274,600 0.2845 14.00 13.50 14.00 14.00 14.50 89,600 14.225 -1.75%
2018-05-21 0 0.285 0.280 0.285 0.280 0.290 2,220,000 633,950 0.2856 14.25 14.00 14.25 14.00 14.50 44,400 14.278 0.00%
2018-05-18 0 0.285 0.280 0.285 0.280 0.285 2,800,000 794,000 0.2836 14.25 14.00 14.25 14.00 14.25 56,000 14.179 0.00%
2018-05-17 0 0.285 0.280 0.285 0.285 0.290 3,180,000 908,050 0.2856 14.25 14.00 14.25 14.25 14.50 63,600 14.278 1.79%
2018-05-16 0 0.280 0.280 0.285 0.270 0.280 1,650,000 451,650 0.2737 14.00 14.00 14.25 13.50 14.00 33,000 13.686 1.82%
2018-05-15 0 0.275 0.275 0.280 0.265 0.280 1,800,000 491,800 0.2732 13.75 13.75 14.00 13.25 14.00 36,000 13.661 -1.79%
2018-05-14 0 0.280 0.275 0.280 0.280 0.285 790,000 223,150 0.2825 14.00 13.75 14.00 14.00 14.25 15,800 14.123 -3.45%
2018-05-11 0 0.290 0.290 0.295 0.285 0.285 200,000 57,000 0.2850 14.50 14.50 14.75 14.25 14.25 4,000 14.250 0.00%
2018-05-10 0 0.290 0.285 0.295 0.285 0.290 270,000 77,800 0.2881 14.50 14.25 14.75 14.25 14.50 5,400 14.407 1.75%
2018-05-09 0 0.285 0.275 0.285 0.275 0.285 420,000 116,700 0.2779 14.25 13.75 14.25 13.75 14.25 8,400 13.893 7.55%
2018-05-08 0 0.265 0.265 0.275 0.265 0.280 1,550,000 426,250 0.2750 13.25 13.25 13.75 13.25 14.00 31,000 13.750 -1.85%
2018-05-07 0 0.270 0.260 0.275 0.265 0.280 2,380,000 653,900 0.2747 13.50 13.00 13.75 13.25 14.00 47,600 13.737 0.00%
2018-05-04 0 0.270 0.260 0.270 0.265 0.290 2,085,000 576,000 0.2763 13.50 13.00 13.50 13.25 14.50 41,700 13.813 -5.26%
2018-05-03 0 0.285 0.285 0.290 0.285 0.285 250,000 71,250 0.2850 14.25 14.25 14.50 14.25 14.25 5,000 14.250 0.00%
2018-05-02 0 0.285 0.280 0.285 0.285 0.285 230,000 65,550 0.2850 14.25 14.00 14.25 14.25 14.25 4,600 14.250 0.00%
2018-04-30 0 0.285 0.280 0.290 0.280 0.285 740,000 209,550 0.2832 14.25 14.00 14.50 14.00 14.25 14,800 14.159 0.00%
2018-04-27 0 0.285 0.285 0.290 0.285 0.295 2,460,000 707,550 0.2876 14.25 14.25 14.50 14.25 14.75 49,200 14.381 0.00%
2018-04-26 0 0.285 0.280 0.290 0.285 0.290 2,850,000 816,750 0.2866 14.25 14.00 14.50 14.25 14.50 57,000 14.329 0.00%
2018-04-25 0 0.285 0.280 0.285 0.285 0.290 2,080,000 596,050 0.2866 14.25 14.00 14.25 14.25 14.50 41,600 14.328 -3.39%
2018-04-24 0 0.295 0.290 0.300 0.290 0.295 1,820,000 530,750 0.2916 14.75 14.50 15.00 14.50 14.75 36,400 14.581 -1.67%
2018-04-23 0 0.300 0.290 0.300 0.285 0.300 1,790,000 526,100 0.2939 15.00 14.50 15.00 14.25 15.00 35,800 14.696 1.69%
2018-04-20 0 0.295 0.290 0.300 0.280 0.295 2,110,000 605,700 0.2871 14.75 14.50 15.00 14.00 14.75 42,200 14.353 -1.67%
2018-04-19 0 0.300 0.290 0.300 0.295 0.300 1,640,000 486,350 0.2966 15.00 14.50 15.00 14.75 15.00 32,800 14.828 1.69%
2018-04-18 0 0.295 0.290 0.295 0.290 0.300 2,152,000 631,640 0.2935 14.75 14.50 14.75 14.50 15.00 43,040 14.676 0.00%
2018-04-17 0 0.295 0.290 0.295 0.295 0.300 2,060,000 608,950 0.2956 14.75 14.50 14.75 14.75 15.00 41,200 14.780 0.00%
2018-04-16 0 0.295 0.290 0.300 0.285 0.295 1,020,000 296,500 0.2907 14.75 14.50 15.00 14.25 14.75 20,400 14.534 0.00%
2018-04-13 0 0.295 0.295 0.300 0.295 0.300 2,250,000 667,950 0.2969 14.75 14.75 15.00 14.75 15.00 45,000 14.843 0.00%
2018-04-12 0 0.295 0.290 0.295 0.285 0.300 2,150,000 629,750 0.2929 14.75 14.50 14.75 14.25 15.00 43,000 14.645 1.72%
2018-04-11 0 0.290 0.290 0.295 0.280 0.300 810,000 238,950 0.2950 14.50 14.50 14.75 14.00 15.00 16,200 14.750 0.00%
2018-04-10 0 0.290 0.285 0.295 0.290 0.295 1,660,000 489,050 0.2946 14.50 14.25 14.75 14.50 14.75 33,200 14.730 -3.33%
2018-04-09 0 0.300 0.295 0.300 0.300 0.300 720,000 216,000 0.3000 15.00 14.75 15.00 15.00 15.00 14,400 15.000 0.00%
2018-04-06 0 0.300 0.295 0.305 0.300 0.300 140,000 42,000 0.3000 15.00 14.75 15.25 15.00 15.00 2,800 15.000 -1.64%
2018-04-04 0 0.305 0.295 0.305 0.295 0.320 1,145,000 349,750 0.3055 15.25 14.75 15.25 14.75 16.00 22,900 15.273 1.67%
2018-04-03 0 0.300 0.295 0.300 0.295 0.300 450,000 134,900 0.2998 15.00 14.75 15.00 14.75 15.00 9,000 14.989 1.69%
2018-03-29 0 0.295 0.285 0.295 0.295 0.295 300,000 88,500 0.2950 14.75 14.25 14.75 14.75 14.75 6,000 14.750 1.72%
2018-03-28 0 0.290 0.290 0.300 0.285 0.290 580,000 166,400 0.2869 14.50 14.50 15.00 14.25 14.50 11,600 14.345 0.00%
2018-03-27 0 0.290 0.290 0.295 0.285 0.290 192,857 55,257 0.2865 14.50 14.50 14.75 14.25 14.50 3,857 14.326 0.00%
2018-03-26 0 0.290 0.290 0.300 0.280 0.280 70,000 19,600 0.2800 14.50 14.50 15.00 14.00 14.00 1,400 14.000 1.75%
2018-03-23 0 0.285 0.275 0.285 - - 0 0 - 14.25 13.75 14.25 - - 0 - -1.72%
2018-03-22 0 0.290 0.290 0.305 0.275 0.285 320,000 90,550 0.2830 14.50 14.50 15.25 13.75 14.25 6,400 14.148 3.57%
2018-03-21 0 0.280 0.275 0.280 0.280 0.280 10,000 2,800 0.2800 14.00 13.75 14.00 14.00 14.00 200 14.000 -1.75%
2018-03-20 0 0.285 0.280 0.285 0.275 0.285 130,000 36,150 0.2781 14.25 14.00 14.25 13.75 14.25 2,600 13.904 0.00%
2018-03-19 0 0.285 0.280 0.290 0.285 0.285 360,000 102,600 0.2850 14.25 14.00 14.50 14.25 14.25 7,200 14.250 -1.72%
2018-03-16 0 0.290 0.280 0.290 0.275 0.290 470,000 133,550 0.2841 14.50 14.00 14.50 13.75 14.50 9,400 14.207 0.00%
2018-03-15 0 0.290 0.285 0.290 0.280 0.290 260,000 73,900 0.2842 14.50 14.25 14.50 14.00 14.50 5,200 14.212 3.57%
2018-03-14 0 0.280 0.275 0.280 0.270 0.285 4,020,000 1,092,650 0.2718 14.00 13.75 14.00 13.50 14.25 80,400 13.590 -3.45%
2018-03-13 0 0.290 0.285 0.290 0.285 0.295 1,360,000 393,800 0.2896 14.50 14.25 14.50 14.25 14.75 27,200 14.478 -1.69%
2018-03-12 0 0.295 0.295 0.300 0.295 0.295 310,000 91,450 0.2950 14.75 14.75 15.00 14.75 14.75 6,200 14.750 -1.67%
2018-03-09 0 0.300 0.295 0.300 0.295 0.300 130,000 38,400 0.2954 15.00 14.75 15.00 14.75 15.00 2,600 14.769 0.00%
2018-03-08 0 0.300 0.300 0.305 0.290 0.295 150,000 44,150 0.2943 15.00 15.00 15.25 14.50 14.75 3,000 14.717 5.26%
2018-03-07 0 0.285 0.285 0.290 0.285 0.295 230,000 67,600 0.2939 14.25 14.25 14.50 14.25 14.75 4,600 14.696 -3.39%
2018-03-06 0 0.295 0.290 0.295 0.295 0.300 490,000 145,050 0.2960 14.75 14.50 14.75 14.75 15.00 9,800 14.801 0.00%
2018-03-05 0 0.295 0.290 0.300 0.295 0.300 300,000 89,000 0.2967 14.75 14.50 15.00 14.75 15.00 6,000 14.833 0.00%
2018-03-02 0 0.295 0.295 0.300 0.290 0.295 50,000 14,700 0.2940 14.75 14.75 15.00 14.50 14.75 1,000 14.700 -1.67%
2018-03-01 0 0.300 0.300 0.310 0.285 0.300 50,000 14,450 0.2890 15.00 15.00 15.50 14.25 15.00 1,000 14.450 1.69%
2018-02-28 0 0.295 0.295 0.310 0.290 0.295 190,000 56,000 0.2947 14.75 14.75 15.50 14.50 14.75 3,800 14.737 1.72%
2018-02-27 0 0.290 0.285 0.295 0.290 0.295 290,000 85,400 0.2945 14.50 14.25 14.75 14.50 14.75 5,800 14.724 -1.69%
2018-02-26 0 0.295 0.290 0.295 0.290 0.295 380,000 112,000 0.2947 14.75 14.50 14.75 14.50 14.75 7,600 14.737 0.00%
2018-02-23 0 0.295 0.290 0.300 0.285 0.295 210,000 60,450 0.2879 14.75 14.50 15.00 14.25 14.75 4,200 14.393 0.00%
2018-02-22 0 0.295 0.290 0.300 0.295 0.300 80,000 23,650 0.2956 14.75 14.50 15.00 14.75 15.00 1,600 14.781 -4.84%
2018-02-21 0 0.310 0.305 0.315 0.300 0.310 20,000 6,100 0.3050 15.50 15.25 15.75 15.00 15.50 400 15.250 0.00%
2018-02-20 0 0.310 0.300 0.310 0.315 0.315 200,000 63,000 0.3150 15.50 15.00 15.50 15.75 15.75 4,000 15.750 0.00%
2018-02-15 0 0.310 0.300 0.315 0.310 0.310 200,000 62,000 0.3100 15.50 15.00 15.75 15.50 15.50 4,000 15.500 1.64%
2018-02-14 0 0.305 0.295 0.305 0.285 0.305 230,000 69,350 0.3015 15.25 14.75 15.25 14.25 15.25 4,600 15.076 7.02%
2018-02-13 0 0.285 0.285 0.295 0.285 0.290 650,000 185,300 0.2851 14.25 14.25 14.75 14.25 14.50 13,000 14.254 -1.72%
2018-02-12 0 0.290 0.285 0.295 0.285 0.290 680,000 194,100 0.2854 14.50 14.25 14.75 14.25 14.50 13,600 14.272 -1.69%
2018-02-09 0 0.295 0.285 0.295 0.270 0.295 1,610,000 460,300 0.2859 14.75 14.25 14.75 13.50 14.75 32,200 14.295 -3.28%
2018-02-08 0 0.305 0.300 0.305 0.280 0.335 6,335,000 1,947,900 0.3075 15.25 15.00 15.25 14.00 16.75 126,700 15.374 7.02%
2018-02-07 0 0.285 0.285 0.290 0.280 0.320 1,110,000 319,100 0.2875 14.25 14.25 14.50 14.00 16.00 22,200 14.374 -1.72%
2018-02-06 0 0.290 0.285 0.290 0.250 0.300 3,760,000 1,046,550 0.2783 14.50 14.25 14.50 12.50 15.00 75,200 13.917 -7.94%
2018-02-05 0 0.315 0.305 0.315 0.300 0.315 2,440,000 735,550 0.3015 15.75 15.25 15.75 15.00 15.75 48,800 15.073 0.00%
2018-02-02 0 0.315 0.315 0.325 0.315 0.325 50,000 15,950 0.3190 15.75 15.75 16.25 15.75 16.25 1,000 15.950 0.00%
2018-02-01 0 0.315 0.310 0.320 0.310 0.330 1,270,000 403,050 0.3174 15.75 15.50 16.00 15.50 16.50 25,400 15.868 1.61%
2018-01-31 0 0.310 0.305 0.310 0.310 0.350 1,270,000 404,700 0.3187 15.50 15.25 15.50 15.50 17.50 25,400 15.933 -1.59%
2018-01-30 0 0.315 0.315 0.320 0.315 0.325 2,830,000 899,400 0.3178 15.75 15.75 16.00 15.75 16.25 56,600 15.890 -5.97%
2018-01-29 0 0.335 0.335 0.340 0.335 0.365 6,500,000 2,225,625 0.3424 16.75 16.75 17.00 16.75 18.25 130,000 17.120 -6.94%
2018-01-26 0 0.360 0.355 0.365 0.335 0.360 70,700,000 24,538,550 0.3471 18.00 17.75 18.25 16.75 18.00 1,414,000 17.354 4.35%
2018-01-25 0 0.345 0.340 0.350 0.335 0.360 69,040,000 24,179,000 0.3502 17.25 17.00 17.50 16.75 18.00 1,380,800 17.511 -1.43%
2018-01-24 0 0.350 0.350 0.355 0.335 0.370 54,970,000 19,305,950 0.3512 17.50 17.50 17.75 16.75 18.50 1,099,400 17.560 -5.41%
2018-01-23 0 0.370 0.370 0.375 0.280 0.385 33,216,900 10,360,351 0.3119 18.50 18.50 18.75 14.00 19.25 664,338 15.595 32.14%
2018-01-22 0 0.280 0.275 0.280 0.275 0.285 3,130,000 870,200 0.2780 14.00 13.75 14.00 13.75 14.25 62,600 13.901 -1.75%
2018-01-19 0 0.285 0.280 0.285 0.280 0.285 920,000 257,650 0.2801 14.25 14.00 14.25 14.00 14.25 18,400 14.003 1.79%
2018-01-18 0 0.280 0.270 0.285 0.275 0.280 7,930,000 2,194,650 0.2768 14.00 13.50 14.25 13.75 14.00 158,600 13.838 0.00%
2018-01-17 0 0.280 0.275 0.280 0.270 0.280 7,320,000 2,004,450 0.2738 14.00 13.75 14.00 13.50 14.00 146,400 13.692 3.70%
2018-01-16 0 0.270 0.265 0.270 0.255 0.275 8,960,000 2,371,000 0.2646 13.50 13.25 13.50 12.75 13.75 179,200 13.231 3.85%
2018-01-15 0 0.260 0.260 0.265 0.260 0.285 3,310,000 897,250 0.2711 13.00 13.00 13.25 13.00 14.25 66,200 13.554 -5.45%
2018-01-12 0 0.275 0.275 0.280 0.275 0.280 1,830,000 510,000 0.2787 13.75 13.75 14.00 13.75 14.00 36,600 13.934 1.85%
2018-01-11 0 0.270 0.270 0.275 0.265 0.280 1,150,000 311,250 0.2707 13.50 13.50 13.75 13.25 14.00 23,000 13.533 1.89%
2018-01-10 0 0.265 0.260 0.270 0.265 0.265 180,000 47,700 0.2650 13.25 13.00 13.50 13.25 13.25 3,600 13.250 0.00%
2018-01-09 0 0.265 0.260 0.275 0.265 0.270 1,020,000 274,700 0.2693 13.25 13.00 13.75 13.25 13.50 20,400 13.466 -1.85%
2018-01-08 0 0.270 0.270 0.275 0.255 0.275 850,000 222,900 0.2622 13.50 13.50 13.75 12.75 13.75 17,000 13.112 0.00%
2018-01-05 0 0.270 0.255 0.270 0.255 0.280 2,590,000 683,750 0.2640 13.50 12.75 13.50 12.75 14.00 51,800 13.200 -3.57%
2018-01-04 0 0.280 0.270 0.280 0.275 0.290 2,930,000 833,050 0.2843 14.00 13.50 14.00 13.75 14.50 58,600 14.216 -3.45%
2018-01-03 0 0.290 0.285 0.290 0.290 0.290 630,000 182,700 0.2900 14.50 14.25 14.50 14.50 14.50 12,600 14.500 0.00%
2018-01-02 0 0.290 0.290 0.295 0.290 0.290 390,000 113,100 0.2900 14.50 14.50 14.75 14.50 14.50 7,800 14.500 1.75%
2017-12-29 0 0.285 0.285 0.290 0.285 0.295 3,540,000 1,022,400 0.2888 14.25 14.25 14.50 14.25 14.75 70,800 14.441 -1.72%
2017-12-28 0 0.290 0.285 0.290 0.285 0.290 3,490,000 1,002,250 0.2872 14.50 14.25 14.50 14.25 14.50 69,800 14.359 -1.69%
2017-12-27 0 0.295 0.285 0.295 0.285 0.295 3,840,000 1,121,250 0.2920 14.75 14.25 14.75 14.25 14.75 76,800 14.600 -1.67%
2017-12-22 0 0.300 0.295 0.300 0.295 0.300 180,000 53,200 0.2956 15.00 14.75 15.00 14.75 15.00 3,600 14.778 0.00%
2017-12-21 0 0.300 0.295 0.300 0.285 0.300 7,205,000 2,085,200 0.2894 15.00 14.75 15.00 14.25 15.00 144,100 14.471 3.45%
2017-12-20 0 0.290 0.285 0.290 0.285 0.290 12,120,000 3,483,850 0.2874 14.50 14.25 14.50 14.25 14.50 242,400 14.372 1.75%
2017-12-19 0 0.285 0.280 0.290 0.280 0.285 9,910,000 2,806,350 0.2832 14.25 14.00 14.50 14.00 14.25 198,200 14.159 1.79%
2017-12-18 0 0.280 0.280 0.285 0.280 0.285 3,830,000 1,073,700 0.2803 14.00 14.00 14.25 14.00 14.25 76,600 14.017 1.82%
2017-12-15 0 0.275 0.275 0.280 0.275 0.295 14,320,000 3,997,100 0.2791 13.75 13.75 14.00 13.75 14.75 286,400 13.956 -1.79%
2017-12-14 0 0.280 0.275 0.280 0.275 0.285 13,270,000 3,693,900 0.2784 14.00 13.75 14.00 13.75 14.25 265,400 13.918 1.82%
2017-12-13 0 0.275 0.270 0.280 0.270 0.280 9,010,000 2,495,200 0.2769 13.75 13.50 14.00 13.50 14.00 180,200 13.847 0.00%
2017-12-12 0 0.275 0.270 0.280 0.275 0.280 3,990,000 1,099,750 0.2756 13.75 13.50 14.00 13.75 14.00 79,800 13.781 0.00%
2017-12-11 0 0.275 0.270 0.280 0.275 0.280 2,320,000 643,650 0.2774 13.75 13.50 14.00 13.75 14.00 46,400 13.872 -1.79%
2017-12-08 0 0.280 0.270 0.280 0.275 0.280 2,160,000 595,000 0.2755 14.00 13.50 14.00 13.75 14.00 43,200 13.773 3.70%
2017-12-07 0 0.270 0.265 0.275 0.270 0.280 4,160,000 1,134,800 0.2728 13.50 13.25 13.75 13.50 14.00 83,200 13.639 0.00%
2017-12-06 0 0.270 0.265 0.275 0.270 0.285 9,000,000 2,492,150 0.2769 13.50 13.25 13.75 13.50 14.25 180,000 13.845 -3.57%
2017-12-05 0 0.280 0.270 0.280 0.270 0.280 10,670,000 2,939,800 0.2755 14.00 13.50 14.00 13.50 14.00 213,400 13.776 3.70%
2017-12-04 0 0.270 0.270 0.275 0.270 0.280 7,140,000 1,970,250 0.2759 13.50 13.50 13.75 13.50 14.00 142,800 13.797 -3.57%
2017-12-01 0 0.280 0.275 0.280 0.275 0.285 11,000,000 3,069,350 0.2790 14.00 13.75 14.00 13.75 14.25 220,000 13.952 -1.75%
2017-11-30 0 0.285 0.285 0.290 0.285 0.290 6,185,000 1,793,500 0.2900 14.25 14.25 14.50 14.25 14.50 123,700 14.499 -3.39%
2017-11-29 0 0.295 0.290 0.295 0.295 0.295 540,000 159,300 0.2950 14.75 14.50 14.75 14.75 14.75 10,800 14.750 0.00%
2017-11-28 0 0.295 0.290 0.295 0.290 0.295 50,000 14,600 0.2920 14.75 14.50 14.75 14.50 14.75 1,000 14.600 1.72%
2017-11-27 0 0.290 0.285 0.290 0.285 0.295 1,940,000 565,100 0.2913 14.50 14.25 14.50 14.25 14.75 38,800 14.564 0.00%
2017-11-24 0 0.290 0.285 0.290 0.290 0.295 1,784,000 517,380 0.2900 14.50 14.25 14.50 14.50 14.75 35,680 14.501 0.00%
2017-11-23 0 0.290 0.290 0.295 0.285 0.290 840,000 243,400 0.2898 14.50 14.50 14.75 14.25 14.50 16,800 14.488 0.00%
2017-11-22 0 0.290 0.285 0.295 0.285 0.290 1,100,000 318,500 0.2895 14.50 14.25 14.75 14.25 14.50 22,000 14.477 0.00%
2017-11-21 0 0.290 0.285 0.290 0.285 0.290 510,000 145,450 0.2852 14.50 14.25 14.50 14.25 14.50 10,200 14.260 1.75%
2017-11-20 0 0.285 0.285 0.290 0.285 0.295 2,490,000 718,750 0.2887 14.25 14.25 14.50 14.25 14.75 49,800 14.433 -1.72%
2017-11-17 0 0.290 0.285 0.290 0.290 0.290 1,310,000 379,900 0.2900 14.50 14.25 14.50 14.50 14.50 26,200 14.500 -1.69%
2017-11-16 0 0.295 0.295 0.300 0.295 0.300 1,440,000 431,950 0.3000 14.75 14.75 15.00 14.75 15.00 28,800 14.998 -1.67%
2017-11-15 0 0.300 0.300 0.305 0.290 0.295 90,000 26,250 0.2917 15.00 15.00 15.25 14.50 14.75 1,800 14.583 -1.64%
2017-11-14 0 0.305 0.295 0.305 0.300 0.305 690,000 209,900 0.3042 15.25 14.75 15.25 15.00 15.25 13,800 15.210 1.67%
2017-11-13 0 0.300 0.300 0.305 0.295 0.300 130,000 38,850 0.2988 15.00 15.00 15.25 14.75 15.00 2,600 14.942 0.00%
2017-11-10 0 0.300 0.300 0.305 0.285 0.305 5,460,000 1,630,600 0.2986 15.00 15.00 15.25 14.25 15.25 109,200 14.932 0.00%
2017-11-09 0 0.300 0.295 0.300 0.295 0.300 410,000 122,350 0.2984 15.00 14.75 15.00 14.75 15.00 8,200 14.921 0.00%
2017-11-08 0 0.300 0.295 0.305 0.300 0.300 1,710,000 513,000 0.3000 15.00 14.75 15.25 15.00 15.00 34,200 15.000 0.00%
2017-11-07 0 0.300 0.295 0.300 0.300 0.300 1,120,000 336,000 0.3000 15.00 14.75 15.00 15.00 15.00 22,400 15.000 0.00%
2017-11-06 0 0.300 0.295 0.300 0.295 0.300 410,000 121,350 0.2960 15.00 14.75 15.00 14.75 15.00 8,200 14.799 3.45%
2017-11-03 0 0.290 0.290 0.295 0.290 0.290 670,000 194,300 0.2900 14.50 14.50 14.75 14.50 14.50 13,400 14.500 0.00%
2017-11-02 0 0.290 0.290 0.295 0.290 0.290 3,840,000 1,113,600 0.2900 14.50 14.50 14.75 14.50 14.50 76,800 14.500 0.00%
2017-11-01 0 0.290 0.290 0.295 0.290 0.290 2,140,000 620,600 0.2900 14.50 14.50 14.75 14.50 14.50 42,800 14.500 0.00%
2017-10-31 0 0.290 0.290 0.295 0.290 0.295 1,980,000 579,850 0.2929 14.50 14.50 14.75 14.50 14.75 39,600 14.643 -1.69%
2017-10-30 0 0.295 0.290 0.295 0.295 0.295 4,460,000 1,315,700 0.2950 14.75 14.50 14.75 14.75 14.75 89,200 14.750 0.00%
2017-10-27 0 0.295 0.295 0.300 0.290 0.295 1,120,000 330,350 0.2950 14.75 14.75 15.00 14.50 14.75 22,400 14.748 -1.67%
2017-10-26 0 0.300 0.295 0.300 0.295 0.300 2,340,000 690,350 0.2950 15.00 14.75 15.00 14.75 15.00 46,800 14.751 1.69%
2017-10-25 0 0.295 0.290 0.295 0.295 0.295 600,000 177,000 0.2950 14.75 14.50 14.75 14.75 14.75 12,000 14.750 0.00%
2017-10-24 0 0.295 0.295 0.300 0.295 0.310 9,310,000 2,803,350 0.3011 14.75 14.75 15.00 14.75 15.50 186,200 15.056 -1.67%
2017-10-23 0 0.300 0.295 0.305 0.295 0.300 490,000 146,700 0.2994 15.00 14.75 15.25 14.75 15.00 9,800 14.969 1.69%
2017-10-20 0 0.295 0.290 0.300 0.295 0.295 10,620,000 3,132,900 0.2950 14.75 14.50 15.00 14.75 14.75 212,400 14.750 0.00%
2017-10-19 0 0.295 0.290 0.300 0.295 0.300 3,170,000 940,200 0.2966 14.75 14.50 15.00 14.75 15.00 63,400 14.830 0.00%
2017-10-18 0 0.295 0.295 0.300 0.295 0.305 670,000 200,900 0.2999 14.75 14.75 15.00 14.75 15.25 13,400 14.993 -1.67%
2017-10-17 0 0.300 0.295 0.300 0.295 0.300 1,950,000 583,600 0.2993 15.00 14.75 15.00 14.75 15.00 39,000 14.964 0.00%
2017-10-16 0 0.300 0.295 0.305 0.295 0.300 725,000 216,850 0.2991 15.00 14.75 15.25 14.75 15.00 14,500 14.955 0.00%
2017-10-13 0 0.300 0.295 0.300 0.295 0.300 4,010,000 1,202,300 0.2998 15.00 14.75 15.00 14.75 15.00 80,200 14.991 1.69%
2017-10-12 0 0.295 0.290 0.300 0.295 0.295 104,000 30,580 0.2940 14.75 14.50 15.00 14.75 14.75 2,080 14.702 0.00%
2017-10-11 0 0.295 0.290 0.300 0.295 0.300 370,000 109,450 0.2958 14.75 14.50 15.00 14.75 15.00 7,400 14.791 -1.67%
2017-10-10 0 0.300 0.295 0.305 0.290 0.310 10,540,000 3,181,650 0.3019 15.00 14.75 15.25 14.50 15.50 210,800 15.093 5.26%
2017-10-09 0 0.285 0.285 0.295 0.285 0.295 9,488,000 2,756,110 0.2905 14.25 14.25 14.75 14.25 14.75 189,760 14.524 -3.39%
2017-10-06 0 0.295 0.290 0.300 0.285 0.300 10,495,000 3,094,950 0.2949 14.75 14.50 15.00 14.25 15.00 209,900 14.745 1.72%
2017-10-04 0 0.290 0.290 0.300 0.280 0.290 29,930,000 8,655,700 0.2892 14.50 14.50 15.00 14.00 14.50 598,600 14.460 -3.33%
2017-10-03 0 0.300 0.290 0.300 0.280 0.300 1,700,000 506,350 0.2979 15.00 14.50 15.00 14.00 15.00 34,000 14.893 7.14%
2017-09-29 0 0.280 0.280 0.285 0.280 0.300 2,660,000 747,550 0.2810 14.00 14.00 14.25 14.00 15.00 53,200 14.052 0.00%
2017-09-28 0 0.280 0.280 0.285 0.280 0.290 2,930,000 825,350 0.2817 14.00 14.00 14.25 14.00 14.50 58,600 14.084 -3.45%
2017-09-27 0 0.290 0.285 0.300 0.285 0.300 3,915,000 1,140,325 0.2913 14.50 14.25 15.00 14.25 15.00 78,300 14.564 0.00%
2017-09-26 0 0.290 0.280 0.290 0.280 0.290 10,050,000 2,864,500 0.2850 14.50 14.00 14.50 14.00 14.50 201,000 14.251 0.00%
2017-09-25 0 0.290 0.285 0.295 0.285 0.340 9,360,000 2,769,050 0.2958 14.50 14.25 14.75 14.25 17.00 187,200 14.792 -7.94%
2017-09-22 0 0.315 0.310 0.320 0.290 0.325 51,135,000 15,731,575 0.3076 15.75 15.50 16.00 14.50 16.25 1,022,700 15.382 10.53%
2017-09-21 0 0.285 0.285 0.295 0.285 0.300 53,120,000 15,693,150 0.2954 14.25 14.25 14.75 14.25 15.00 1,062,400 14.771 -6.56%
2017-09-20 0 0.305 0.305 0.310 0.275 0.310 23,565,000 6,961,925 0.2954 15.25 15.25 15.50 13.75 15.50 471,300 14.772 5.17%
2017-09-19 0 0.290 0.280 0.290 0.280 0.290 5,670,000 1,624,200 0.2865 14.50 14.00 14.50 14.00 14.50 113,400 14.323 0.00%
2017-09-18 0 0.290 0.280 0.290 0.275 0.290 4,620,000 1,309,350 0.2834 14.50 14.00 14.50 13.75 14.50 92,400 14.170 -3.33%
2017-09-15 0 0.300 0.295 0.305 0.270 0.315 59,768,000 17,528,880 0.2933 15.00 14.75 15.25 13.50 15.75 1,195,360 14.664 -3.23%
2017-09-14 0 0.310 0.305 0.310 0.270 0.315 67,570,000 20,287,900 0.3003 15.50 15.25 15.50 13.50 15.75 1,351,400 15.013 19.23%
2017-09-13 0 0.260 0.260 0.270 0.244 0.280 23,850,000 6,174,040 0.2589 13.00 13.00 13.50 12.20 14.00 477,000 12.943 1.96%
2017-09-12 0 0.255 0.250 0.255 0.220 0.255 19,255,000 4,630,790 0.2405 12.75 12.50 12.75 11.00 12.75 385,100 12.025 17.51%
2017-09-11 0 0.217 0.215 0.218 0.208 0.220 6,270,000 1,344,180 0.2144 10.85 10.75 10.90 10.40 11.00 125,400 10.719 4.33%
2017-09-08 0 0.208 0.208 0.213 0.195 0.215 17,120,000 3,508,070 0.2049 10.40 10.40 10.65 9.750 10.75 342,400 10.246 6.67%
2017-09-07 0 0.195 0.195 0.203 0.195 0.204 20,890,000 4,180,230 0.2001 9.750 9.750 10.15 9.750 10.20 417,800 10.005 -2.50%
2017-09-06 0 0.200 0.199 0.201 0.198 0.202 6,880,000 1,375,070 0.1999 10.00 9.950 10.05 9.900 10.10 137,600 9.9932 1.01%
2017-09-05 0 0.198 0.192 0.199 0.182 0.200 820,000 159,910 0.1950 9.900 9.600 9.950 9.100 10.00 16,400 9.7506 -0.50%
2017-09-04 0 0.199 0.195 0.199 0.195 0.200 80,000 15,890 0.1986 9.950 9.750 9.950 9.750 10.00 1,600 9.9312 2.05%
2017-09-01 0 0.195 0.195 0.197 0.195 0.195 80,000 15,600 0.1950 9.750 9.750 9.850 9.750 9.750 1,600 9.7500 0.52%
2017-08-31 0 0.194 0.193 0.200 0.194 0.200 3,720,000 733,880 0.1973 9.700 9.650 10.00 9.700 10.00 74,400 9.8640 -3.00%
2017-08-30 0 0.200 0.194 0.200 0.191 0.200 3,550,000 707,350 0.1993 10.00 9.700 10.00 9.550 10.00 71,000 9.9627 0.00%
2017-08-29 0 0.200 0.197 0.200 0.199 0.200 2,460,000 491,700 0.1999 10.00 9.850 10.00 9.950 10.00 49,200 9.9939 0.50%
2017-08-28 0 0.199 0.193 0.200 0.196 0.200 1,250,000 248,350 0.1987 9.950 9.650 10.00 9.800 10.00 25,000 9.9340 -0.50%
2017-08-25 0 0.200 0.192 0.201 0.190 0.200 2,220,000 439,010 0.1978 10.00 9.600 10.05 9.500 10.00 44,400 9.8876 0.50%
2017-08-24 0 0.199 0.196 0.200 0.196 0.202 4,250,000 842,070 0.1981 9.950 9.800 10.00 9.800 10.10 85,000 9.9067 0.51%
2017-08-22 0 0.198 0.197 0.199 0.198 0.200 2,720,000 541,020 0.1989 9.900 9.850 9.950 9.900 10.00 54,400 9.9452 -0.50%
2017-08-21 0 0.199 0.197 0.199 0.192 0.200 2,090,000 414,890 0.1985 9.950 9.850 9.950 9.600 10.00 41,800 9.9256 3.11%
2017-08-18 0 0.193 0.193 0.200 0.193 0.201 2,980,000 595,700 0.1999 9.650 9.650 10.00 9.650 10.05 59,600 9.9950 -3.50%
2017-08-17 0 0.200 0.197 0.200 0.181 0.204 1,140,000 228,420 0.2004 10.00 9.850 10.00 9.050 10.20 22,800 10.018 1.52%
2017-08-16 0 0.197 0.197 0.200 0.197 0.200 3,340,000 663,420 0.1986 9.850 9.850 10.00 9.850 10.00 66,800 9.9314 -1.01%
2017-08-15 0 0.199 0.198 0.201 0.198 0.200 2,561,428 510,461 0.1993 9.950 9.900 10.05 9.900 10.00 51,229 9.9644 0.00%
2017-08-14 0 0.199 0.197 0.199 0.199 0.200 1,170,000 233,070 0.1992 9.950 9.850 9.950 9.950 10.00 23,400 9.9603 0.51%
2017-08-11 0 0.198 0.195 0.198 0.195 0.203 6,480,000 1,272,420 0.1964 9.900 9.750 9.900 9.750 10.15 129,600 9.8181 1.02%
2017-08-10 0 0.196 0.195 0.196 0.196 0.203 5,590,000 1,113,110 0.1991 9.800 9.750 9.800 9.800 10.15 111,800 9.9563 -1.51%
2017-08-09 0 0.199 0.197 0.200 0.195 0.203 4,570,000 909,610 0.1990 9.950 9.850 10.00 9.750 10.15 91,400 9.9520 -0.50%
2017-08-08 0 0.200 0.199 0.203 0.199 0.205 4,700,000 952,230 0.2026 10.00 9.950 10.15 9.950 10.25 94,000 10.130 -1.96%
2017-08-07 0 0.204 0.194 0.205 0.200 0.210 2,575,000 518,965 0.2015 10.20 9.700 10.25 10.00 10.50 51,500 10.077 0.49%
2017-08-04 0 0.203 0.203 0.206 0.199 0.205 2,220,000 447,440 0.2015 10.15 10.15 10.30 9.950 10.25 44,400 10.077 -0.98%
2017-08-03 0 0.205 0.194 0.205 0.203 0.207 3,465,000 710,340 0.2050 10.25 9.700 10.25 10.15 10.35 69,300 10.250 0.99%
2017-08-02 0 0.203 0.203 0.205 0.201 0.205 1,990,000 404,680 0.2034 10.15 10.15 10.25 10.05 10.25 39,800 10.168 1.00%
2017-08-01 0 0.201 0.200 0.205 0.201 0.210 2,820,000 577,630 0.2048 10.05 10.00 10.25 10.05 10.50 56,400 10.242 -1.47%
2017-07-31 0 0.204 0.203 0.206 0.201 0.207 3,490,000 716,460 0.2053 10.20 10.15 10.30 10.05 10.35 69,800 10.264 0.49%
2017-07-28 0 0.203 0.203 0.206 0.203 0.206 5,925,000 1,212,960 0.2047 10.15 10.15 10.30 10.15 10.30 118,500 10.236 0.50%
2017-07-27 0 0.202 0.202 0.209 0.200 0.215 9,348,000 1,942,196 0.2078 10.10 10.10 10.45 10.00 10.75 186,960 10.388 -0.49%
2017-07-26 0 0.203 0.202 0.209 0.200 0.212 5,680,000 1,181,560 0.2080 10.15 10.10 10.45 10.00 10.60 113,600 10.401 1.50%
2017-07-25 0 0.200 0.200 0.205 0.198 0.205 4,668,000 941,096 0.2016 10.00 10.00 10.25 9.900 10.25 93,360 10.080 4.17%
2017-07-24 0 0.192 0.191 0.195 0.191 0.210 5,930,000 1,169,570 0.1972 9.600 9.550 9.750 9.550 10.50 118,600 9.8615 -5.88%
2017-07-21 0 0.204 0.200 0.204 0.193 0.205 26,384,285 5,217,304 0.1977 10.20 10.00 10.20 9.650 10.25 527,686 9.8871 5.15%
2017-07-20 0 0.194 0.189 0.195 0.182 0.196 21,330,000 4,059,970 0.1903 9.700 9.450 9.750 9.100 9.800 426,600 9.5170 4.86%
2017-07-19 0 0.185 0.183 0.188 0.171 0.185 19,068,000 3,436,820 0.1802 9.250 9.150 9.400 8.550 9.250 381,360 9.0120 9.47%
2017-07-18 0 0.169 0.165 0.169 0.166 0.169 4,910,000 819,350 0.1669 8.450 8.250 8.450 8.300 8.450 98,200 8.3437 1.20%
2017-07-17 0 0.167 0.166 0.169 0.159 0.169 4,370,000 729,400 0.1669 8.350 8.300 8.450 7.950 8.450 87,400 8.3455 -1.18%
2017-07-14 0 0.169 0.165 0.170 0.167 0.170 3,956,000 666,686 0.1685 8.450 8.250 8.500 8.350 8.500 79,120 8.4263 3.05%
2017-07-13 0 0.164 0.164 0.170 0.164 0.170 5,600,000 937,180 0.1674 8.200 8.200 8.500 8.200 8.500 112,000 8.3677 -1.20%
2017-07-12 0 0.166 0.164 0.167 0.163 0.166 4,550,000 750,160 0.1649 8.300 8.200 8.350 8.150 8.300 91,000 8.2435 3.75%
2017-07-11 0 0.160 0.150 0.165 0.155 0.160 2,140,000 336,550 0.1573 8.000 7.500 8.250 7.750 8.000 42,800 7.8633 1.91%
2017-07-10 0 0.157 0.151 0.160 0.154 0.157 1,630,000 253,270 0.1554 7.850 7.550 8.000 7.700 7.850 32,600 7.7690 6.80%
2017-07-07 0 0.147 0.142 0.155 0.147 0.147 400,000 58,800 0.1470 7.350 7.100 7.750 7.350 7.350 8,000 7.3500 0.00%
2017-07-06 0 0.147 0.143 0.155 0.141 0.160 1,310,000 186,280 0.1422 7.350 7.150 7.750 7.050 8.000 26,200 7.1099 -2.00%
2017-07-05 0 0.150 0.147 0.179 0.144 0.180 320,000 51,210 0.1600 7.500 7.350 8.950 7.200 9.000 6,400 8.0016 4.90%
2017-07-04 0 0.143 0.142 0.179 0.143 0.143 200,000 28,600 0.1430 7.150 7.100 8.950 7.150 7.150 4,000 7.1500 0.00%
2017-07-03 0 0.143 0.143 0.165 0.143 0.143 100,000 14,300 0.1430 7.150 7.150 8.250 7.150 7.150 2,000 7.1500 0.00%
2017-06-30 0 0.143 0.143 0.158 - - 0 0 - 7.150 7.150 7.900 - - 0 - 0.70%
2017-06-29 0 0.142 0.142 0.150 - - 0 0 - 7.100 7.100 7.500 - - 0 - 2.90%
2017-06-28 0 0.138 0.138 0.155 0.137 0.138 520,000 71,440 0.1374 6.900 6.900 7.750 6.850 6.900 10,400 6.8692 0.00%
2017-06-27 0 0.138 0.138 0.150 0.135 0.153 1,820,000 270,780 0.1488 6.900 6.900 7.500 6.750 7.650 36,400 7.4390 -9.21%
2017-06-26 0 0.152 0.152 0.158 0.152 0.157 2,680,000 414,510 0.1547 7.600 7.600 7.900 7.600 7.850 53,600 7.7334 -1.30%
2017-06-23 0 0.154 0.152 0.155 0.154 0.156 1,280,000 198,280 0.1549 7.700 7.600 7.750 7.700 7.800 25,600 7.7453 -1.28%
2017-06-22 0 0.156 0.150 0.156 0.153 0.156 1,270,000 196,090 0.1544 7.800 7.500 7.800 7.650 7.800 25,400 7.7201 1.30%
2017-06-21 0 0.154 0.151 0.154 0.153 0.154 1,210,000 185,540 0.1533 7.700 7.550 7.700 7.650 7.700 24,200 7.6669 -1.91%
2017-06-20 0 0.157 0.154 0.158 0.150 0.157 2,640,000 403,840 0.1530 7.850 7.700 7.900 7.500 7.850 52,800 7.6485 2.61%
2017-06-19 0 0.153 0.152 0.155 0.150 0.153 2,090,000 317,970 0.1521 7.650 7.600 7.750 7.500 7.650 41,800 7.6069 0.00%
2017-06-16 0 0.153 0.153 0.154 0.152 0.155 1,480,000 227,490 0.1537 7.650 7.650 7.700 7.600 7.750 29,600 7.6855 -1.29%
2017-06-15 0 0.155 0.152 0.157 0.153 0.155 1,990,000 306,650 0.1541 7.750 7.600 7.850 7.650 7.750 39,800 7.7048 1.31%
2017-06-14 0 0.153 0.152 0.154 0.150 0.153 3,080,000 466,600 0.1515 7.650 7.600 7.700 7.500 7.650 61,600 7.5747 0.00%
2017-06-13 0 0.153 0.152 0.156 0.152 0.156 1,970,000 303,390 0.1540 7.650 7.600 7.800 7.600 7.800 39,400 7.7003 2.00%
2017-06-12 0 0.150 0.150 0.156 0.150 0.153 2,780,000 420,060 0.1511 7.500 7.500 7.800 7.500 7.650 55,600 7.5550 -1.32%
2017-06-09 0 0.152 0.152 0.163 0.152 0.153 1,070,000 163,080 0.1524 7.600 7.600 8.150 7.600 7.650 21,400 7.6206 -6.75%
2017-06-08 0 0.163 0.163 0.165 0.151 0.152 1,300,000 198,350 0.1526 8.150 8.150 8.250 7.550 7.600 26,000 7.6288 6.54%
2017-06-07 0 0.153 0.152 0.165 0.153 0.153 1,120,000 169,780 0.1516 7.650 7.600 8.250 7.650 7.650 22,400 7.5795 1.32%
2017-06-06 0 0.151 0.151 0.161 0.151 0.154 1,800,000 273,550 0.1520 7.550 7.550 8.050 7.550 7.700 36,000 7.5986 0.00%
2017-06-05 0 0.151 0.151 0.160 0.151 0.159 6,041,293 931,696 0.1542 7.550 7.550 8.000 7.550 7.950 120,826 7.7111 -4.43%
2017-06-02 0 0.158 0.155 0.158 0.158 0.162 2,010,000 319,120 0.1588 7.900 7.750 7.900 7.900 8.100 40,200 7.9383 -1.86%
2017-06-01 0 0.161 0.159 0.161 0.159 0.163 1,930,000 310,270 0.1608 8.050 7.950 8.050 7.950 8.150 38,600 8.0381 1.26%
2017-05-31 0 0.159 0.159 0.160 0.159 0.160 2,450,000 390,750 0.1595 7.950 7.950 8.000 7.950 8.000 49,000 7.9745 0.00%
2017-05-29 0 0.159 0.159 0.162 0.159 0.162 5,200,000 828,530 0.1593 7.950 7.950 8.100 7.950 8.100 104,000 7.9666 -1.85%
2017-05-26 0 0.162 0.159 0.170 0.162 0.165 3,470,000 563,600 0.1624 8.100 7.950 8.500 8.100 8.250 69,400 8.1210 -0.61%
2017-05-25 0 0.163 0.162 0.170 0.162 0.173 2,035,000 332,835 0.1636 8.150 8.100 8.500 8.100 8.650 40,700 8.1778 0.62%
2017-05-24 0 0.162 0.162 0.166 0.162 0.163 3,160,000 516,020 0.1633 8.100 8.100 8.300 8.100 8.150 63,200 8.1649 -1.82%
2017-05-23 0 0.165 0.160 0.168 0.165 0.165 2,990,000 498,590 0.1668 8.250 8.000 8.400 8.250 8.250 59,800 8.3376 0.00%
2017-05-22 0 0.165 0.165 0.168 0.161 0.165 2,370,000 389,510 0.1644 8.250 8.250 8.400 8.050 8.250 47,400 8.2175 -1.79%
2017-05-19 0 0.168 0.162 0.170 0.165 0.168 3,090,000 511,320 0.1655 8.400 8.100 8.500 8.250 8.400 61,800 8.2738 -2.89%
2017-05-18 0 0.173 0.173 0.176 0.157 0.165 2,180,000 350,070 0.1606 8.650 8.650 8.800 7.850 8.250 43,600 8.0291 8.12%
2017-05-17 0 0.160 0.157 0.160 0.160 0.160 1,222,000 195,500 0.1600 8.000 7.850 8.000 8.000 8.000 24,440 7.9992 -0.62%
2017-05-16 0 0.161 0.161 0.190 0.157 0.162 280,000 44,650 0.1595 8.050 8.050 9.500 7.850 8.100 5,600 7.9732 1.90%
2017-05-15 0 0.158 0.156 0.158 0.159 0.161 650,000 103,980 0.1600 7.900 7.800 7.900 7.950 8.050 13,000 7.9985 -4.24%
2017-05-12 0 0.165 0.158 0.171 - - 0 0 - 8.250 7.900 8.550 - - 0 - 0.00%
2017-05-11 0 0.165 0.162 0.165 0.165 0.167 1,610,000 266,830 0.1657 8.250 8.100 8.250 8.250 8.350 32,200 8.2866 -4.62%
2017-05-10 0 0.173 0.168 0.184 - - 100,000 17,300 0.1730 8.650 8.400 9.200 - - 2,000 8.6500 0.00%
2017-05-09 0 0.173 0.167 0.174 0.165 0.178 3,490,000 600,850 0.1722 8.650 8.350 8.700 8.250 8.900 69,800 8.6082 -3.35%
2017-05-08 0 0.179 0.177 0.179 0.178 0.180 1,430,000 256,170 0.1791 8.950 8.850 8.950 8.900 9.000 28,600 8.9570 -2.19%
2017-05-05 0 0.183 0.178 0.183 0.176 0.185 1,750,000 321,250 0.1836 9.150 8.900 9.150 8.800 9.250 35,000 9.1786 1.67%
2017-05-04 0 0.180 0.180 0.182 0.180 0.185 2,590,000 472,470 0.1824 9.000 9.000 9.100 9.000 9.250 51,800 9.1210 -4.26%
2017-05-02 0 0.188 0.183 0.188 0.185 0.190 8,530,000 1,601,870 0.1878 9.400 9.150 9.400 9.250 9.500 170,600 9.3896 2.17%
2017-04-28 0 0.184 0.183 0.184 0.173 0.187 10,210,000 1,879,720 0.1841 9.200 9.150 9.200 8.650 9.350 204,200 9.2053 4.55%
2017-04-27 0 0.176 0.176 0.180 0.176 0.190 4,180,000 759,200 0.1816 8.800 8.800 9.000 8.800 9.500 83,600 9.0813 -7.37%
2017-04-26 0 0.190 0.186 0.190 0.168 0.190 20,652,000 3,818,430 0.1849 9.500 9.300 9.500 8.400 9.500 413,040 9.2447 8.57%
2017-04-25 0 0.175 0.170 0.175 0.159 0.180 14,060,000 2,403,410 0.1709 8.750 8.500 8.750 7.950 9.000 281,200 8.5470 8.02%
2017-04-24 0 0.162 0.161 0.164 0.152 0.163 15,100,000 2,401,520 0.1590 8.100 8.050 8.200 7.600 8.150 302,000 7.9521 3.85%
2017-04-21 0 0.156 0.149 0.156 0.142 0.158 13,040,000 1,999,520 0.1533 7.800 7.450 7.800 7.100 7.900 260,800 7.6669 7.59%
2017-04-20 0 0.145 0.145 0.150 0.142 0.149 4,970,000 722,170 0.1453 7.250 7.250 7.500 7.100 7.450 99,400 7.2653 -0.68%
2017-04-19 0 0.146 0.143 0.147 0.133 0.147 9,162,000 1,290,678 0.1409 7.300 7.150 7.350 6.650 7.350 183,240 7.0436 8.15%
2017-04-18 0 0.135 0.134 0.139 0.135 0.140 405,000 54,935 0.1356 6.750 6.700 6.950 6.750 7.000 8,100 6.7821 1.50%
2017-04-13 0 0.133 0.133 0.139 0.130 0.133 920,000 121,220 0.1318 6.650 6.650 6.950 6.500 6.650 18,400 6.5880 -1.48%
2017-04-12 0 0.135 0.132 0.139 0.135 0.135 500,000 67,500 0.1350 6.750 6.600 6.950 6.750 6.750 10,000 6.7500 -1.46%
2017-04-11 0 0.137 0.137 0.142 0.137 0.137 1,020,000 139,740 0.1370 6.850 6.850 7.100 6.850 6.850 20,400 6.8500 -2.84%
2017-04-10 0 0.141 0.141 0.142 0.141 0.142 1,200,000 169,300 0.1411 7.050 7.050 7.100 7.050 7.100 24,000 7.0542 2.17%
2017-04-07 0 0.138 0.138 0.143 0.134 0.157 7,735,000 1,147,870 0.1484 6.900 6.900 7.150 6.700 7.850 154,700 7.4200 2.99%
2017-04-06 0 0.134 0.134 0.138 0.131 0.135 9,141,998 1,221,197 0.1336 6.700 6.700 6.900 6.550 6.750 182,840 6.6790 3.08%
2017-04-05 0 0.130 0.130 0.131 0.129 0.131 2,150,000 279,500 0.1300 6.500 6.500 6.550 6.450 6.550 43,000 6.5000 -0.76%
2017-04-03 0 0.131 0.128 0.132 0.129 0.131 2,030,000 263,750 0.1299 6.550 6.400 6.600 6.450 6.550 40,600 6.4963 1.55%
2017-03-31 0 0.129 0.126 0.130 0.125 0.129 2,640,000 333,680 0.1264 6.450 6.300 6.500 6.250 6.450 52,800 6.3197 4.88%
2017-03-30 0 0.123 0.123 0.125 0.123 0.125 3,360,000 418,250 0.1245 6.150 6.150 6.250 6.150 6.250 67,200 6.2240 -1.60%
2017-03-29 0 0.125 0.125 0.128 0.125 0.130 3,260,000 412,880 0.1267 6.250 6.250 6.400 6.250 6.500 65,200 6.3325 -0.79%
2017-03-28 0 0.126 0.126 0.128 0.126 0.128 4,220,000 535,990 0.1270 6.300 6.300 6.400 6.300 6.400 84,400 6.3506 -1.56%
2017-03-27 0 0.128 0.127 0.129 0.127 0.134 4,000,000 512,510 0.1281 6.400 6.350 6.450 6.350 6.700 80,000 6.4064 -1.54%
2017-03-24 0 0.130 0.128 0.130 0.128 0.131 4,120,000 532,440 0.1292 6.500 6.400 6.500 6.400 6.550 82,400 6.4617 -1.52%
2017-03-23 0 0.132 0.132 0.133 0.130 0.131 750,000 97,600 0.1301 6.600 6.600 6.650 6.500 6.550 15,000 6.5067 0.76%
2017-03-22 0 0.131 0.131 0.134 0.130 0.131 2,090,000 272,070 0.1302 6.550 6.550 6.700 6.500 6.550 41,800 6.5089 0.77%
2017-03-21 0 0.130 0.130 0.135 0.128 0.133 2,210,000 289,340 0.1309 6.500 6.500 6.750 6.400 6.650 44,200 6.5462 -2.26%
2017-03-20 0 0.133 0.133 0.135 0.131 0.132 1,125,000 148,345 0.1319 6.650 6.650 6.750 6.550 6.600 22,500 6.5931 -2.21%
2017-03-17 0 0.136 0.135 0.137 0.136 0.136 960,000 130,560 0.1360 6.800 6.750 6.850 6.800 6.800 19,200 6.8000 -0.73%
2017-03-16 0 0.137 0.137 0.139 0.134 0.136 1,680,000 226,080 0.1346 6.850 6.850 6.950 6.700 6.800 33,600 6.7286 0.74%
2017-03-15 0 0.136 0.134 0.139 0.136 0.140 2,280,000 311,530 0.1366 6.800 6.700 6.950 6.800 7.000 45,600 6.8318 0.00%
2017-03-14 0 0.136 0.135 0.139 0.136 0.140 1,520,000 208,840 0.1374 6.800 6.750 6.950 6.800 7.000 30,400 6.8697 -2.16%
2017-03-13 0 0.139 0.137 0.147 0.138 0.140 1,530,000 213,270 0.1394 6.950 6.850 7.350 6.900 7.000 30,600 6.9696 -0.71%
2017-03-10 0 0.140 0.131 0.140 - - 0 0 - 7.000 6.550 7.000 - - 0 - 0.00%
2017-03-09 0 0.140 0.129 0.140 0.140 0.140 690,000 96,600 0.1400 7.000 6.450 7.000 7.000 7.000 13,800 7.0000 0.00%
2017-03-08 0 0.140 0.137 0.140 0.140 0.140 360,000 50,400 0.1400 7.000 6.850 7.000 7.000 7.000 7,200 7.0000 2.19%
2017-03-07 0 0.137 0.137 0.140 0.137 0.139 1,834,000 252,090 0.1375 6.850 6.850 7.000 6.850 6.950 36,680 6.8727 -1.44%
2017-03-06 0 0.139 0.136 0.139 - - 0 0 - 6.950 6.800 6.950 - - 0 - -0.71%
2017-03-03 0 0.140 0.135 0.140 - - 0 0 - 7.000 6.750 7.000 - - 0 - 0.00%
2017-03-02 0 0.140 0.136 0.140 0.130 0.140 864,000 117,768 0.1363 7.000 6.800 7.000 6.500 7.000 17,280 6.8153 2.94%
2017-03-01 0 0.136 0.133 0.136 0.136 0.138 470,000 64,840 0.1380 6.800 6.650 6.800 6.800 6.900 9,400 6.8979 -2.16%
2017-02-28 0 0.139 0.136 0.140 0.139 0.142 290,000 41,050 0.1416 6.950 6.800 7.000 6.950 7.100 5,800 7.0776 -0.71%
2017-02-27 0 0.140 0.131 0.140 0.140 0.142 820,000 114,920 0.1401 7.000 6.550 7.000 7.000 7.100 16,400 7.0073 -1.41%
2017-02-24 0 0.142 0.142 0.143 0.141 0.145 1,780,000 253,220 0.1423 7.100 7.100 7.150 7.050 7.250 35,600 7.1129 -3.40%
2017-02-23 0 0.147 0.137 0.151 - - 0 0 - 7.350 6.850 7.550 - - 0 - 0.00%
2017-02-22 0 0.147 0.138 0.148 0.147 0.148 190,000 27,980 0.1473 7.350 6.900 7.400 7.350 7.400 3,800 7.3632 -0.68%
2017-02-21 0 0.148 0.146 0.148 - - 0 0 - 7.400 7.300 7.400 - - 0 - -1.33%
2017-02-20 0 0.150 0.145 0.151 0.145 0.153 1,390,000 209,450 0.1507 7.500 7.250 7.550 7.250 7.650 27,800 7.5342 2.74%
2017-02-17 0 0.146 0.138 0.148 0.146 0.146 55,000 8,000 0.1455 7.300 6.900 7.400 7.300 7.300 1,100 7.2727 0.00%
2017-02-16 0 0.146 0.146 0.151 0.146 0.147 4,280,000 627,880 0.1467 7.300 7.300 7.550 7.300 7.350 85,600 7.3350 0.69%
2017-02-15 0 0.145 0.143 0.148 0.145 0.146 2,100,000 306,500 0.1460 7.250 7.150 7.400 7.250 7.300 42,000 7.2976 0.00%
2017-02-14 0 0.145 0.145 0.147 0.145 0.146 3,450,000 500,780 0.1452 7.250 7.250 7.350 7.250 7.300 69,000 7.2577 -1.36%
2017-02-13 0 0.147 0.145 0.147 0.149 0.150 10,330,000 1,543,070 0.1494 7.350 7.250 7.350 7.450 7.500 206,600 7.4689 -2.00%
2017-02-10 0 0.150 0.152 0.154 0.135 0.158 2,460,000 372,480 0.1514 7.500 7.600 7.700 6.750 7.900 49,200 7.5707 -5.06%
2017-02-09 0 0.158 0.154 0.160 0.146 0.160 3,622,000 562,660 0.1553 7.900 7.700 8.000 7.300 8.000 72,440 7.7673 8.22%
2017-02-08 0 0.146 0.144 0.149 0.143 0.146 560,000 81,200 0.1450 7.300 7.200 7.450 7.150 7.300 11,200 7.2500 2.10%
2017-02-07 0 0.143 0.143 0.145 0.142 0.143 1,360,000 194,340 0.1429 7.150 7.150 7.250 7.100 7.150 27,200 7.1449 2.88%
2017-02-06 0 0.139 0.139 0.142 0.139 0.139 60,000 8,340 0.1390 6.950 6.950 7.100 6.950 6.950 1,200 6.9500 0.72%
2017-02-03 0 0.138 0.136 0.140 0.138 0.139 400,000 55,410 0.1385 6.900 6.800 7.000 6.900 6.950 8,000 6.9262 -1.43%
2017-02-02 0 0.140 0.136 0.140 - - 0 0 - 7.000 6.800 7.000 - - 0 - 0.00%
2017-02-01 0 0.140 0.140 0.142 0.138 0.138 200,000 27,600 0.1380 7.000 7.000 7.100 6.900 6.900 4,000 6.9000 0.00%
2017-01-27 0 0.140 0.140 0.142 0.138 0.138 230,000 31,740 0.1380 7.000 7.000 7.100 6.900 6.900 4,600 6.9000 0.00%
2017-01-26 0 0.140 0.140 0.144 0.137 0.140 230,000 32,110 0.1396 7.000 7.000 7.200 6.850 7.000 4,600 6.9804 0.00%
2017-01-25 0 0.140 0.140 0.141 0.139 0.140 1,370,000 191,680 0.1399 7.000 7.000 7.050 6.950 7.000 27,400 6.9956 0.72%
2017-01-24 0 0.139 0.138 0.140 0.139 0.139 370,000 51,430 0.1390 6.950 6.900 7.000 6.950 6.950 7,400 6.9500 -0.71%
2017-01-23 0 0.140 0.140 0.145 - - 100,000 14,000 0.1400 7.000 7.000 7.250 - - 2,000 7.0000 1.45%
2017-01-20 0 0.138 0.138 0.140 0.136 0.136 150,000 20,400 0.1360 6.900 6.900 7.000 6.800 6.800 3,000 6.8000 -2.82%
2017-01-19 0 0.142 0.137 0.142 0.142 0.143 500,000 71,160 0.1423 7.100 6.850 7.100 7.100 7.150 10,000 7.1160 4.41%
2017-01-18 0 0.136 0.134 0.139 0.134 0.140 750,000 102,120 0.1362 6.800 6.700 6.950 6.700 7.000 15,000 6.8080 -0.73%
2017-01-17 0 0.137 0.137 0.141 0.136 0.136 290,000 39,440 0.1360 6.850 6.850 7.050 6.800 6.800 5,800 6.8000 0.74%
2017-01-16 0 0.136 0.136 0.141 0.135 0.137 290,000 39,580 0.1365 6.800 6.800 7.050 6.750 6.850 5,800 6.8241 -2.86%
2017-01-13 0 0.140 0.139 0.140 0.140 0.140 1,090,000 152,630 0.1400 7.000 6.950 7.000 7.000 7.000 21,800 7.0014 -0.71%
2017-01-12 0 0.141 0.141 0.143 0.140 0.143 890,000 126,070 0.1417 7.050 7.050 7.150 7.000 7.150 17,800 7.0826 -0.70%
2017-01-11 0 0.142 0.141 0.142 0.138 0.142 1,050,000 147,040 0.1400 7.100 7.050 7.100 6.900 7.100 21,000 7.0019 0.00%
2017-01-10 0 0.142 0.139 0.142 0.138 0.142 4,820,000 671,090 0.1392 7.100 6.950 7.100 6.900 7.100 96,400 6.9615 1.43%
2017-01-09 0 0.140 0.140 0.141 0.138 0.156 1,930,000 281,200 0.1457 7.000 7.000 7.050 6.900 7.800 38,600 7.2850 0.00%
2017-01-06 0 0.140 0.138 0.143 0.138 0.166 360,000 52,990 0.1472 7.000 6.900 7.150 6.900 8.300 7,200 7.3597 -1.41%
2017-01-05 0 0.142 0.141 0.142 0.139 0.145 3,445,000 484,485 0.1406 7.100 7.050 7.100 6.950 7.250 68,900 7.0317 2.90%
2017-01-04 0 0.138 0.136 0.148 0.138 0.140 1,360,000 188,740 0.1388 6.900 6.800 7.400 6.900 7.000 27,200 6.9390 -1.43%
2017-01-03 0 0.140 0.137 0.144 0.140 0.140 1,200,000 168,000 0.1400 7.000 6.850 7.200 7.000 7.000 24,000 7.0000 -3.45%
2016-12-30 0 0.145 0.145 0.150 0.131 0.150 6,970,000 975,110 0.1399 7.250 7.250 7.500 6.550 7.500 139,400 6.9951 9.02%
2016-12-29 0 0.133 0.132 0.135 0.133 0.135 850,000 114,310 0.1345 6.650 6.600 6.750 6.650 6.750 17,000 6.7241 0.76%
2016-12-28 0 0.132 0.131 0.132 0.131 0.132 2,890,000 381,430 0.1320 6.600 6.550 6.600 6.550 6.600 57,800 6.5991 -0.75%
2016-12-23 0 0.133 0.132 0.135 0.133 0.135 2,100,000 282,960 0.1347 6.650 6.600 6.750 6.650 6.750 42,000 6.7371 -1.48%
2016-12-22 0 0.135 0.134 0.138 0.135 0.135 1,000,000 135,320 0.1353 6.750 6.700 6.900 6.750 6.750 20,000 6.7660 -0.74%
2016-12-21 0 0.136 0.136 0.139 0.136 0.140 1,350,000 187,070 0.1386 6.800 6.800 6.950 6.800 7.000 27,000 6.9285 -1.45%
2016-12-20 0 0.138 0.135 0.138 0.135 0.139 2,510,000 345,340 0.1376 6.900 6.750 6.900 6.750 6.950 50,200 6.8793 1.47%
2016-12-19 0 0.136 0.134 0.138 0.132 0.136 2,220,000 301,840 0.1360 6.800 6.700 6.900 6.600 6.800 44,400 6.7982 3.03%
2016-12-16 0 0.132 0.132 0.137 0.130 0.132 2,120,000 278,760 0.1315 6.600 6.600 6.850 6.500 6.600 42,400 6.5745 -0.75%
2016-12-15 0 0.133 0.133 0.135 0.130 0.137 750,000 99,390 0.1325 6.650 6.650 6.750 6.500 6.850 15,000 6.6260 0.76%
2016-12-14 0 0.132 0.132 0.135 0.127 0.135 8,800,000 1,149,100 0.1306 6.600 6.600 6.750 6.350 6.750 176,000 6.5290 -3.65%
2016-12-13 0 0.137 0.135 0.138 0.135 0.140 2,580,000 352,760 0.1367 6.850 6.750 6.900 6.750 7.000 51,600 6.8364 0.00%
2016-12-12 0 0.137 0.136 0.137 0.137 0.140 1,990,000 277,120 0.1393 6.850 6.800 6.850 6.850 7.000 39,800 6.9628 -4.20%
2016-12-09 0 0.143 0.143 0.145 0.142 0.146 2,150,000 312,520 0.1454 7.150 7.150 7.250 7.100 7.300 43,000 7.2679 0.70%
2016-12-08 0 0.142 0.139 0.142 0.125 0.146 18,242,000 2,479,040 0.1359 7.100 6.950 7.100 6.250 7.300 364,840 6.7949 -0.70%
2016-12-07 0 0.143 0.143 0.145 0.142 0.151 6,130,000 901,910 0.1471 7.150 7.150 7.250 7.100 7.550 122,600 7.3565 -4.67%
2016-12-06 0 0.150 0.149 0.152 0.149 0.152 860,000 129,680 0.1508 7.500 7.450 7.600 7.450 7.600 17,200 7.5395 -1.96%
2016-12-05 0 0.153 0.153 0.154 0.153 0.156 1,330,000 206,020 0.1549 7.650 7.650 7.700 7.650 7.800 26,600 7.7451 -1.92%
2016-12-02 0 0.156 0.156 0.159 0.154 0.160 4,050,000 635,390 0.1569 7.800 7.800 7.950 7.700 8.000 81,000 7.8443 0.65%
2016-12-01 0 0.155 0.154 0.157 0.153 0.169 6,300,000 998,820 0.1585 7.750 7.700 7.850 7.650 8.450 126,000 7.9271 2.65%
2016-11-30 0 0.151 0.151 0.155 0.151 0.153 1,290,000 196,710 0.1525 7.550 7.550 7.750 7.550 7.650 25,800 7.6244 -0.66%
2016-11-29 0 0.152 0.152 0.153 0.151 0.158 3,750,000 578,930 0.1544 7.600 7.600 7.650 7.550 7.900 75,000 7.7191 0.00%
2016-11-28 0 0.152 0.151 0.155 0.152 0.157 1,480,000 230,140 0.1555 7.600 7.550 7.750 7.600 7.850 29,600 7.7750 -1.30%
2016-11-25 0 0.154 0.154 0.157 0.154 0.157 2,560,000 398,300 0.1556 7.700 7.700 7.850 7.700 7.850 51,200 7.7793 0.00%
2016-11-24 0 0.154 0.154 0.155 0.150 0.160 2,450,000 383,260 0.1564 7.700 7.700 7.750 7.500 8.000 49,000 7.8216 1.32%
2016-11-23 0 0.152 0.152 0.160 0.152 0.161 7,152,000 1,122,370 0.1569 7.600 7.600 8.000 7.600 8.050 143,040 7.8465 -2.56%
2016-11-22 0 0.156 0.155 0.156 0.155 0.175 26,310,000 4,323,210 0.1643 7.800 7.750 7.800 7.750 8.750 526,200 8.2159 -1.89%
2016-11-21 0 0.159 0.159 0.161 0.158 0.163 3,000,000 484,450 0.1615 7.950 7.950 8.050 7.900 8.150 60,000 8.0742 0.63%
2016-11-18 0 0.158 0.157 0.159 0.157 0.162 4,680,000 746,330 0.1595 7.900 7.850 7.950 7.850 8.100 93,600 7.9736 0.00%
2016-11-17 0 0.158 0.158 0.159 0.157 0.161 6,390,000 1,016,480 0.1591 7.900 7.900 7.950 7.850 8.050 127,800 7.9537 -0.63%
2016-11-16 0 0.159 0.158 0.161 0.157 0.162 9,390,000 1,491,680 0.1589 7.950 7.900 8.050 7.850 8.100 187,800 7.9429 0.00%
2016-11-15 0 0.159 0.159 0.161 0.159 0.164 10,960,000 1,768,980 0.1614 7.950 7.950 8.050 7.950 8.200 219,200 8.0702 -0.63%
2016-11-14 0 0.160 0.160 0.161 0.160 0.166 5,940,000 964,890 0.1624 8.000 8.000 8.050 8.000 8.300 118,800 8.1220 -3.03%
2016-11-11 0 0.165 0.164 0.165 0.163 0.168 5,310,000 870,440 0.1639 8.250 8.200 8.250 8.150 8.400 106,200 8.1962 0.61%
2016-11-10 0 0.164 0.163 0.164 0.160 0.166 7,770,000 1,275,980 0.1642 8.200 8.150 8.200 8.000 8.300 155,400 8.2109 4.46%
2016-11-09 0 0.157 0.156 0.164 0.156 0.167 20,460,010 3,313,111 0.1619 7.850 7.800 8.200 7.800 8.350 409,200 8.0966 -3.68%
2016-11-08 0 0.163 0.163 0.164 0.158 0.184 66,790,000 11,619,480 0.1740 8.150 8.150 8.200 7.900 9.200 1,335,800 8.6985 2.52%
2016-11-07 0 0.159 0.159 0.160 0.158 0.163 5,850,000 936,520 0.1601 7.950 7.950 8.000 7.900 8.150 117,000 8.0044 0.00%
2016-11-04 0 0.159 0.159 0.161 0.156 0.161 8,164,000 1,298,270 0.1590 7.950 7.950 8.050 7.800 8.050 163,280 7.9512 -0.63%
2016-11-03 0 0.160 0.158 0.160 0.155 0.165 10,680,000 1,704,280 0.1596 8.000 7.900 8.000 7.750 8.250 213,600 7.9788 2.56%
2016-11-02 0 0.156 0.156 0.158 0.156 0.166 16,270,000 2,621,910 0.1611 7.800 7.800 7.900 7.800 8.300 325,400 8.0575 -1.89%
2016-11-01 0 0.159 0.159 0.160 0.145 0.165 20,745,000 3,285,210 0.1584 7.950 7.950 8.000 7.250 8.250 414,900 7.9181 8.16%
2016-10-31 0 0.147 0.147 0.151 0.143 0.152 12,100,000 1,795,780 0.1484 7.350 7.350 7.550 7.150 7.600 242,000 7.4206 0.68%
2016-10-28 0 0.146 0.145 0.146 0.141 0.153 14,730,000 2,171,770 0.1474 7.300 7.250 7.300 7.050 7.650 294,600 7.3719 2.10%
2016-10-27 0 0.143 0.143 0.145 0.143 0.152 22,730,000 3,340,510 0.1470 7.150 7.150 7.250 7.150 7.600 454,600 7.3482 -5.92%
2016-10-26 0 0.152 0.152 0.155 0.149 0.157 19,354,000 2,945,600 0.1522 7.600 7.600 7.750 7.450 7.850 387,080 7.6098 -3.18%
2016-10-25 0 0.157 0.156 0.157 0.148 0.164 25,861,006 4,088,430 0.1581 7.850 7.800 7.850 7.400 8.200 517,220 7.9046 0.00%
2016-10-24 0 0.157 0.156 0.158 0.137 0.162 29,200,006 4,380,120 0.1500 7.850 7.800 7.900 6.850 8.100 584,000 7.5002 -4.85%
2016-10-20 0 0.165 0.165 0.168 0.155 0.178 16,898,000 2,864,596 0.1695 8.250 8.250 8.400 7.750 8.900 337,960 8.4761 1.23%
2016-10-19 0 0.163 0.163 0.166 0.160 0.179 39,080,000 6,493,690 0.1662 8.150 8.150 8.300 8.000 8.950 781,600 8.3082 -8.94%
2016-10-18 0 0.179 0.180 0.182 0.147 0.212 145,469,990 27,153,208 0.1867 8.950 9.000 9.100 7.350 10.60 2,909,400 9.3329 18.54%
2016-10-17 0 0.151 0.151 0.153 0.134 0.162 65,850,000 9,959,200 0.1512 7.550 7.550 7.650 6.700 8.100 1,317,000 7.5620 13.53%
2016-10-14 0 0.133 0.132 0.133 0.129 0.135 6,100,000 803,980 0.1318 6.650 6.600 6.650 6.450 6.750 122,000 6.5900 3.91%
2016-10-13 0 0.128 0.128 0.129 0.128 0.131 13,245,000 1,716,990 0.1296 6.400 6.400 6.450 6.400 6.550 264,900 6.4817 -0.78%
2016-10-12 0 0.129 0.129 0.131 0.128 0.132 18,380,000 2,391,570 0.1301 6.450 6.450 6.550 6.400 6.600 367,600 6.5059 0.78%
2016-10-11 0 0.128 0.128 0.130 0.128 0.137 26,360,000 3,430,750 0.1301 6.400 6.400 6.500 6.400 6.850 527,200 6.5075 -5.88%
2016-10-07 0 0.136 0.135 0.137 0.134 0.145 15,390,000 2,120,350 0.1378 6.800 6.750 6.850 6.700 7.250 307,800 6.8887 3.82%
2016-10-06 0 0.131 0.132 0.133 0.131 0.135 2,850,000 377,700 0.1325 6.550 6.600 6.650 6.550 6.750 57,000 6.6263 -0.76%
2016-10-05 0 0.132 0.131 0.132 0.131 0.133 370,000 48,920 0.1322 6.600 6.550 6.600 6.550 6.650 7,400 6.6108 -1.49%
2016-10-04 0 0.134 0.134 0.135 0.132 0.136 7,305,000 978,260 0.1339 6.700 6.700 6.750 6.600 6.800 146,100 6.6958 2.29%
2016-10-03 0 0.131 0.130 0.131 0.131 0.134 1,370,000 182,190 0.1330 6.550 6.500 6.550 6.550 6.700 27,400 6.6493 0.77%
2016-09-30 0 0.130 0.130 0.131 0.128 0.131 4,555,000 590,925 0.1297 6.500 6.500 6.550 6.400 6.550 91,100 6.4866 0.00%
2016-09-29 0 0.130 0.130 0.131 0.129 0.131 5,960,000 774,750 0.1300 6.500 6.500 6.550 6.450 6.550 119,200 6.4996 0.00%
2016-09-28 0 0.130 0.130 0.132 0.129 0.133 2,595,000 339,600 0.1309 6.500 6.500 6.600 6.450 6.650 51,900 6.5434 -0.76%
2016-09-27 0 0.131 0.131 0.133 0.129 0.132 5,930,000 773,750 0.1305 6.550 6.550 6.650 6.450 6.600 118,600 6.5240 -1.50%
2016-09-26 0 0.133 0.132 0.134 0.133 0.134 7,340,000 980,980 0.1336 6.650 6.600 6.700 6.650 6.700 146,800 6.6824 1.53%
2016-09-23 0 0.131 0.131 0.132 0.130 0.134 5,180,000 684,390 0.1321 6.550 6.550 6.600 6.500 6.700 103,600 6.6061 -0.76%
2016-09-22 0 0.132 0.132 0.133 0.132 0.135 330,000 43,920 0.1331 6.600 6.600 6.650 6.600 6.750 6,600 6.6545 -2.22%
2016-09-21 0 0.135 0.132 0.135 0.132 0.135 570,000 75,890 0.1331 6.750 6.600 6.750 6.600 6.750 11,400 6.6570 0.00%
2016-09-20 0 0.135 0.132 0.135 0.131 0.136 2,980,000 396,730 0.1331 6.750 6.600 6.750 6.550 6.800 59,600 6.6565 2.79%
2016-09-19 0 0.132 0.130 0.132 0.128 0.134 3,384,995 442,464 0.1307 6.567 6.467 6.567 6.368 6.666 68,044 6.5027 1.54%
2016-09-15 0 0.130 0.128 0.130 0.129 0.133 120,000 15,610 0.1301 6.467 6.368 6.467 6.417 6.616 2,412 6.4713 0.00%
2016-09-14 0 0.130 0.130 0.131 0.128 0.132 2,500,000 322,860 0.1291 6.467 6.467 6.517 6.368 6.567 50,254 6.4246 0.78%
2016-09-13 0 0.129 0.127 0.130 0.127 0.136 5,550,010 729,721 0.1315 6.417 6.318 6.467 6.318 6.766 111,564 6.5408 0.78%
2016-09-12 0 0.128 0.128 0.129 0.124 0.128 1,230,000 155,470 0.1264 6.368 6.368 6.417 6.169 6.368 24,725 6.2880 0.79%
2016-09-09 0 0.127 0.127 0.128 0.126 0.128 3,540,000 449,810 0.1271 6.318 6.318 6.368 6.268 6.368 71,159 6.3212 -0.78%
2016-09-08 0 0.128 0.127 0.128 0.124 0.130 5,825,000 745,530 0.1280 6.368 6.318 6.368 6.169 6.467 117,091 6.3671 3.23%
2016-09-07 0 0.124 0.125 0.128 0.122 0.139 32,350,200 4,166,387 0.1288 6.169 6.218 6.368 6.069 6.915 650,288 6.4070 -7.46%
2016-09-06 0 0.134 0.132 0.133 0.131 0.143 7,820,240 1,058,192 0.1353 6.666 6.567 6.616 6.517 7.114 157,199 6.7316 -1.47%
2016-09-05 0 0.136 0.136 0.139 0.134 0.143 6,040,000 819,860 0.1357 6.766 6.766 6.915 6.666 7.114 121,413 6.7526 0.74%
2016-09-02 0 0.135 0.135 0.137 0.131 0.135 6,030,000 805,980 0.1337 6.716 6.716 6.815 6.517 6.716 121,212 6.6493 0.75%
2016-09-01 0 0.134 0.134 0.136 0.133 0.138 6,090,000 819,650 0.1346 6.666 6.666 6.766 6.616 6.865 122,418 6.6955 -1.47%
2016-08-31 0 0.136 0.135 0.140 0.133 0.136 7,150,000 964,040 0.1348 6.766 6.716 6.965 6.616 6.766 143,726 6.7075 0.00%
2016-08-30 0 0.136 0.136 0.140 0.134 0.137 6,140,000 829,190 0.1350 6.766 6.766 6.965 6.666 6.815 123,423 6.7183 1.49%
2016-08-29 0 0.134 0.134 0.136 0.133 0.137 7,050,000 948,590 0.1346 6.666 6.666 6.766 6.616 6.815 141,716 6.6936 -0.74%
2016-08-26 0 0.135 0.136 0.138 0.133 0.142 6,130,000 830,970 0.1356 6.716 6.766 6.865 6.616 7.064 123,222 6.7437 0.75%
2016-08-25 0 0.134 0.134 0.135 0.130 0.143 5,350,000 733,850 0.1372 6.666 6.666 6.716 6.467 7.114 107,543 6.8238 1.52%
2016-08-24 0 0.132 0.131 0.132 0.128 0.132 6,100,000 794,840 0.1303 6.567 6.517 6.567 6.368 6.567 122,619 6.4822 0.00%
2016-08-23 0 0.132 0.130 0.133 0.129 0.133 6,420,000 840,580 0.1309 6.567 6.467 6.616 6.417 6.616 129,052 6.5135 -2.22%
2016-08-22 0 0.135 0.132 0.135 0.131 0.136 6,040,000 808,770 0.1339 6.716 6.567 6.716 6.517 6.766 121,413 6.6613 3.85%
2016-08-19 0 0.130 0.130 0.133 0.129 0.132 8,940,000 1,166,070 0.1304 6.467 6.467 6.616 6.417 6.567 179,708 6.4887 -1.52%
2016-08-18 0 0.132 0.133 0.135 0.130 0.144 5,020,000 677,570 0.1350 6.567 6.616 6.716 6.467 7.164 100,910 6.7146 -4.35%
2016-08-17 0 0.138 0.135 0.139 0.130 0.144 7,460,000 1,026,280 0.1376 6.865 6.716 6.915 6.467 7.164 149,957 6.8438 -3.50%
2016-08-16 0 0.143 0.141 0.143 0.142 0.148 8,000,000 1,152,510 0.1441 7.114 7.014 7.114 7.064 7.363 160,812 7.1668 -1.38%
2016-08-15 0 0.145 0.145 0.146 0.145 0.161 8,150,000 1,221,910 0.1499 7.213 7.213 7.263 7.213 8.009 163,827 7.4585 0.69%
2016-08-12 0 0.144 0.143 0.145 0.143 0.147 7,370,000 1,071,520 0.1454 7.164 7.114 7.213 7.114 7.313 148,148 7.2328 -0.69%
2016-08-11 0 0.145 0.145 0.147 0.143 0.148 7,330,000 1,073,230 0.1464 7.213 7.213 7.313 7.114 7.363 147,344 7.2838 -2.68%
2016-08-10 0 0.149 0.146 0.150 0.147 0.152 8,060,000 1,199,320 0.1488 7.412 7.263 7.462 7.313 7.562 162,018 7.4024 -1.97%
2016-08-09 0 0.152 0.152 0.153 0.150 0.157 8,220,000 1,247,670 0.1518 7.562 7.562 7.611 7.462 7.810 165,235 7.5509 0.00%
2016-08-08 0 0.152 0.152 0.158 0.150 0.162 8,250,000 1,288,500 0.1562 7.562 7.562 7.860 7.462 8.059 165,838 7.7697 -3.80%
2016-08-05 0 0.158 0.157 0.158 0.156 0.160 8,760,000 1,380,110 0.1575 7.860 7.810 7.860 7.761 7.960 176,089 7.8376 2.60%
2016-08-04 0 0.154 0.154 0.158 0.153 0.158 4,820,000 757,670 0.1572 7.661 7.661 7.860 7.611 7.860 96,889 7.8200 -1.91%
2016-08-03 0 0.157 0.157 0.162 0.157 0.168 8,960,000 1,449,100 0.1617 7.810 7.810 8.059 7.810 8.358 180,110 8.0457 -6.55%
2016-08-01 0 0.168 0.168 0.170 0.165 0.173 6,040,000 1,027,430 0.1701 8.358 8.358 8.457 8.208 8.606 121,413 8.4623 -2.89%
2016-07-29 0 0.173 0.173 0.175 0.171 0.175 6,550,000 1,133,090 0.1730 8.606 8.606 8.706 8.507 8.706 131,665 8.6059 -1.14%
2016-07-28 0 0.175 0.174 0.176 0.172 0.176 6,140,000 1,068,260 0.1740 8.706 8.656 8.756 8.557 8.756 123,423 8.6553 0.00%
2016-07-27 0 0.175 0.174 0.176 0.173 0.182 7,260,000 1,278,870 0.1762 8.706 8.656 8.756 8.606 9.054 145,937 8.7632 -1.13%
2016-07-26 0 0.177 0.174 0.177 0.174 0.179 8,110,000 1,430,880 0.1764 8.805 8.656 8.805 8.656 8.905 163,023 8.7771 0.00%
2016-07-25 0 0.177 0.175 0.178 0.175 0.181 8,230,000 1,464,200 0.1779 8.805 8.706 8.855 8.706 9.004 165,436 8.8506 -0.56%
2016-07-22 0 0.178 0.175 0.181 0.174 0.183 5,875,000 1,040,205 0.1771 8.855 8.706 9.004 8.656 9.104 118,096 8.8081 -2.73%
2016-07-21 0 0.183 0.180 0.183 0.179 0.188 6,490,000 1,196,100 0.1843 9.104 8.955 9.104 8.905 9.353 130,459 9.1684 0.00%
2016-07-20 0 0.183 0.183 0.185 0.176 0.182 8,470,000 1,519,200 0.1794 9.104 9.104 9.203 8.756 9.054 170,260 8.9228 3.98%
2016-07-19 0 0.176 0.176 0.180 0.172 0.185 8,420,000 1,515,190 0.1800 8.756 8.756 8.955 8.557 9.203 169,255 8.9521 -2.22%
2016-07-18 0 0.180 0.178 0.182 0.175 0.185 5,970,000 1,073,740 0.1799 8.955 8.855 9.054 8.706 9.203 120,006 8.9474 1.69%
2016-07-15 0 0.177 0.175 0.178 0.172 0.180 5,490,000 968,880 0.1765 8.805 8.706 8.855 8.557 8.955 110,357 8.7795 -0.56%
2016-07-14 0 0.178 0.178 0.184 0.174 0.185 8,050,000 1,429,590 0.1776 8.855 8.855 9.154 8.656 9.203 161,817 8.8346 -0.56%
2016-07-13 0 0.179 0.179 0.180 0.164 0.191 25,363,500 4,660,947 0.1838 8.905 8.905 8.955 8.159 9.502 509,845 9.1419 7.83%
2016-07-12 0 0.166 0.166 0.167 0.162 0.167 6,520,000 1,073,740 0.1647 8.258 8.258 8.308 8.059 8.308 131,062 8.1926 1.84%
2016-07-11 0 0.163 0.163 0.164 0.156 0.163 4,030,000 646,210 0.1603 8.109 8.109 8.159 7.761 8.109 81,009 7.9770 1.24%
2016-07-08 0 0.161 0.160 0.163 0.154 0.169 13,571,750 2,145,442 0.1581 8.009 7.960 8.109 7.661 8.407 272,813 7.8642 -5.85%
2016-07-07 0 0.171 0.170 0.171 0.166 0.172 5,190,000 879,430 0.1694 8.507 8.457 8.507 8.258 8.557 104,327 8.4296 0.59%
2016-07-06 0 0.170 0.169 0.170 0.168 0.176 5,200,000 887,310 0.1706 8.457 8.407 8.457 8.358 8.756 104,528 8.4887 -3.41%
2016-07-05 0 0.176 0.175 0.179 0.176 0.182 5,440,000 973,190 0.1789 8.756 8.706 8.905 8.756 9.054 109,352 8.8996 -3.30%
2016-07-04 0 0.182 0.181 0.185 0.180 0.185 5,030,000 915,660 0.1820 9.054 9.004 9.203 8.955 9.203 101,111 9.0560 -3.19%
2016-06-30 0 0.188 0.188 0.190 0.173 0.188 7,190,000 1,290,830 0.1795 9.353 9.353 9.452 8.606 9.353 144,530 8.9312 5.62%
2016-06-29 0 0.178 0.177 0.179 0.175 0.182 9,600,000 1,713,690 0.1785 8.855 8.805 8.905 8.706 9.054 192,975 8.8804 0.00%
2016-06-28 0 0.178 0.177 0.179 0.177 0.183 4,750,000 849,530 0.1788 8.855 8.805 8.905 8.805 9.104 95,482 8.8973 -2.73%
2016-06-27 0 0.183 0.180 0.185 0.180 0.183 2,500,000 455,100 0.1820 9.104 8.955 9.203 8.955 9.104 50,254 9.0560 0.55%
2016-06-24 0 0.182 0.182 0.184 0.181 0.184 670,000 122,260 0.1825 9.054 9.054 9.154 9.004 9.154 13,468 9.0778 -1.62%
2016-06-23 0 0.185 0.184 0.188 0.184 0.187 5,230,000 968,870 0.1853 9.203 9.154 9.353 9.154 9.303 105,131 9.2158 0.00%
2016-06-22 0 0.185 0.184 0.185 0.183 0.186 3,740,000 689,380 0.1843 9.203 9.154 9.203 9.104 9.253 75,180 9.1698 -0.54%
2016-06-21 0 0.186 0.185 0.186 0.183 0.186 4,120,000 757,990 0.1840 9.253 9.203 9.253 9.104 9.253 82,818 9.1524 1.64%
2016-06-20 0 0.183 0.180 0.183 0.182 0.189 4,040,000 741,830 0.1836 9.104 8.955 9.104 9.054 9.402 81,210 9.1347 -2.14%
2016-06-17 0 0.187 0.187 0.189 0.185 0.189 3,270,000 612,080 0.1872 9.303 9.303 9.402 9.203 9.402 65,732 9.3118 -0.53%
2016-06-16 0 0.188 0.187 0.188 0.186 0.192 3,570,000 671,830 0.1882 9.353 9.303 9.353 9.253 9.552 71,762 9.3619 -2.08%
2016-06-15 0 0.192 0.190 0.193 0.188 0.194 3,230,000 614,830 0.1903 9.552 9.452 9.601 9.353 9.651 64,928 9.4694 2.13%
2016-06-14 0 0.188 0.186 0.191 0.187 0.193 4,540,000 858,580 0.1891 9.353 9.253 9.502 9.303 9.601 91,261 9.4080 0.00%
2016-06-13 0 0.188 0.188 0.189 0.186 0.192 4,650,000 876,990 0.1886 9.353 9.353 9.402 9.253 9.552 93,472 9.3824 -2.59%
2016-06-10 0 0.193 0.191 0.193 0.191 0.195 3,035,000 584,345 0.1925 9.601 9.502 9.601 9.502 9.701 61,008 9.5782 0.00%
2016-06-08 0 0.193 0.192 0.193 0.190 0.197 3,400,000 654,100 0.1924 9.601 9.552 9.601 9.452 9.800 68,345 9.5705 0.52%
2016-06-07 0 0.192 0.192 0.195 0.191 0.195 5,470,000 1,054,860 0.1928 9.552 9.552 9.701 9.502 9.701 109,955 9.5935 -1.54%
2016-06-06 0 0.195 0.193 0.195 0.189 0.196 5,480,000 1,064,220 0.1942 9.701 9.601 9.701 9.402 9.751 110,156 9.6610 2.63%
2016-06-03 0 0.190 0.190 0.192 0.188 0.194 3,750,000 716,320 0.1910 9.452 9.452 9.552 9.353 9.651 75,381 9.5027 -3.06%
2016-06-02 0 0.196 0.194 0.196 0.192 0.198 9,062,000 1,767,650 0.1951 9.751 9.651 9.751 9.552 9.850 182,160 9.7038 -4.39%
2016-06-01 0 0.205 0.203 0.207 0.203 0.206 2,680,000 548,980 0.2048 10.20 10.10 10.30 10.10 10.25 53,872 10.190 2.50%
2016-05-31 0 0.200 0.198 0.207 0.198 0.206 6,570,000 1,326,100 0.2018 9.949 9.850 10.30 9.850 10.25 132,067 10.041 -2.91%
2016-05-30 0 0.206 0.206 0.208 0.206 0.228 7,740,000 1,648,640 0.2130 10.25 10.25 10.35 10.25 11.34 155,586 10.596 -9.65%
2016-05-27 0 0.228 0.225 0.229 0.225 0.235 5,780,000 1,312,850 0.2271 11.34 11.19 11.39 11.19 11.69 116,187 11.299 -1.72%
2016-05-26 0 0.232 0.230 0.237 0.232 0.245 3,200,000 757,370 0.2367 11.54 11.44 11.79 11.54 12.19 64,325 11.774 -3.33%
2016-05-25 0 0.240 0.240 0.245 0.240 0.260 1,790,000 437,900 0.2446 11.94 11.94 12.19 11.94 12.93 35,982 12.170 -0.83%
2016-05-24 0 0.242 0.242 0.250 0.240 0.245 1,040,000 253,850 0.2441 12.04 12.04 12.44 11.94 12.19 20,906 12.143 -1.22%
2016-05-23 0 0.245 0.241 0.248 0.245 0.250 1,250,000 312,250 0.2498 12.19 11.99 12.34 12.19 12.44 25,127 12.427 1.24%
2016-05-20 0 0.242 0.242 0.246 0.242 0.255 4,690,000 1,168,810 0.2492 12.04 12.04 12.24 12.04 12.69 94,276 12.398 -1.22%
2016-05-19 0 0.245 0.238 0.245 0.227 0.245 2,610,000 624,790 0.2394 12.19 11.84 12.19 11.29 12.19 52,465 11.909 9.87%
2016-05-18 0 0.223 0.223 0.235 0.222 0.240 3,040,000 700,430 0.2304 11.09 11.09 11.69 11.04 11.94 61,109 11.462 -5.51%
2016-05-17 0 0.236 0.236 0.239 0.218 0.260 10,210,000 2,487,940 0.2437 11.74 11.74 11.89 10.84 12.93 205,237 12.122 0.43%
2016-05-16 0 0.235 0.235 0.236 0.229 0.310 23,820,000 6,051,560 0.2541 11.69 11.69 11.74 11.39 15.42 478,818 12.639 18.09%
2016-05-13 0 0.199 0.199 0.200 0.194 0.202 2,890,000 577,850 0.1999 9.900 9.900 9.949 9.651 10.05 58,093 9.9469 -1.97%
2016-05-12 0 0.203 0.203 0.205 0.203 0.207 990,000 204,090 0.2062 10.10 10.10 10.20 10.10 10.30 19,901 10.256 1.00%
2016-05-11 0 0.201 0.201 0.208 0.200 0.216 1,320,000 277,830 0.2105 9.999 9.999 10.35 9.949 10.75 26,534 10.471 -5.63%
2016-05-10 0 0.213 0.210 0.219 0.211 0.220 920,000 199,450 0.2168 10.60 10.45 10.89 10.50 10.94 18,493 10.785 -3.18%
2016-05-09 0 0.220 0.217 0.220 0.217 0.220 390,000 85,650 0.2196 10.94 10.80 10.94 10.80 10.94 7,840 10.925 0.46%
2016-05-06 0 0.219 0.219 0.226 0.218 0.228 970,000 216,530 0.2232 10.89 10.89 11.24 10.84 11.34 19,498 11.105 -3.95%
2016-05-05 0 0.228 0.227 0.233 0.219 0.232 460,000 105,590 0.2295 11.34 11.29 11.59 10.89 11.54 9,247 11.419 2.70%
2016-05-04 0 0.222 0.222 0.235 0.220 0.235 1,220,000 285,150 0.2337 11.04 11.04 11.69 10.94 11.69 24,524 11.627 -3.48%
2016-05-03 0 0.230 0.229 0.230 0.229 0.233 1,270,000 292,230 0.2301 11.44 11.39 11.44 11.39 11.59 25,529 11.447 1.32%
2016-04-29 0 0.227 0.226 0.235 0.225 0.230 770,000 176,740 0.2295 11.29 11.24 11.69 11.19 11.44 15,478 11.419 -5.02%
2016-04-28 0 0.239 0.239 0.245 0.230 0.239 110,000 25,690 0.2335 11.89 11.89 12.19 11.44 11.89 2,211 11.618 -1.65%
2016-04-27 0 0.243 0.239 0.245 0.238 0.248 1,420,000 341,650 0.2406 12.09 11.89 12.19 11.84 12.34 28,544 11.969 2.10%
2016-04-26 0 0.238 0.232 0.238 0.236 0.238 85,000 20,050 0.2359 11.84 11.54 11.84 11.74 11.84 1,709 11.735 0.85%
2016-04-25 0 0.236 0.231 0.237 0.230 0.240 760,000 178,150 0.2344 11.74 11.49 11.79 11.44 11.94 15,277 11.661 0.43%
2016-04-22 0 0.235 0.231 0.235 0.229 0.236 1,610,000 376,080 0.2336 11.69 11.49 11.69 11.39 11.74 32,363 11.621 0.00%
2016-04-21 0 0.235 0.235 0.238 0.235 0.240 1,810,000 429,690 0.2374 11.69 11.69 11.84 11.69 11.94 36,384 11.810 -1.67%
2016-04-20 0 0.239 0.239 0.240 0.237 0.240 1,300,000 311,390 0.2395 11.89 11.89 11.94 11.79 11.94 26,132 11.916 -0.42%
2016-04-19 0 0.240 0.239 0.240 0.238 0.260 3,120,000 753,830 0.2416 11.94 11.89 11.94 11.84 12.93 62,717 12.020 0.84%
2016-04-18 0 0.238 0.238 0.242 0.230 0.246 4,380,000 1,049,020 0.2395 11.84 11.84 12.04 11.44 12.24 88,045 11.915 5.84%
2016-04-15 0 0.232 0.231 0.234 0.229 0.255 11,591,750 2,744,669 0.2368 11.19 11.14 11.28 11.04 12.30 240,414 11.416 -9.02%
2016-04-14 0 0.255 0.260 0.265 0.249 0.290 16,610,000 4,411,580 0.2656 12.30 12.54 12.78 12.01 13.98 344,493 12.806 -10.53%
2016-04-13 0 0.285 0.285 0.290 0.280 0.300 2,590,000 755,400 0.2917 13.74 13.74 13.98 13.50 14.46 53,717 14.063 0.00%
2016-04-12 0 0.285 0.285 0.295 0.275 0.295 1,800,000 515,550 0.2864 13.74 13.74 14.22 13.26 14.22 37,332 13.810 -3.39%
2016-04-11 0 0.295 0.290 0.295 0.290 0.310 4,475,000 1,349,200 0.3015 14.22 13.98 14.22 13.98 14.95 92,812 14.537 1.72%
2016-04-08 0 0.290 0.290 0.295 0.280 0.315 3,090,000 927,300 0.3001 13.98 13.98 14.22 13.50 15.19 64,087 14.469 -9.38%
2016-04-07 0 0.320 0.315 0.320 0.315 0.330 1,510,000 487,000 0.3225 15.43 15.19 15.43 15.19 15.91 31,318 15.550 1.59%
2016-04-06 0 0.315 0.310 0.320 0.310 0.315 40,000 12,550 0.3138 15.19 14.95 15.43 14.95 15.19 830 15.128 1.61%
2016-04-05 0 0.310 0.310 0.315 0.310 0.315 2,380,000 742,850 0.3121 14.95 14.95 15.19 14.95 15.19 49,361 15.049 -3.12%
2016-04-01 0 0.320 0.310 0.320 0.310 0.320 1,260,000 397,150 0.3152 15.43 14.95 15.43 14.95 15.43 26,132 15.198 0.00%
2016-03-31 0 0.320 0.315 0.320 0.315 0.330 6,610,000 2,129,250 0.3221 15.43 15.19 15.43 15.19 15.91 137,092 15.532 -3.03%
2016-03-30 0 0.330 0.325 0.330 0.325 0.330 1,495,000 487,400 0.3260 15.91 15.67 15.91 15.67 15.91 31,006 15.719 0.00%
2016-03-29 0 0.330 0.325 0.330 0.325 0.335 1,950,000 643,250 0.3299 15.91 15.67 15.91 15.67 16.15 40,443 15.905 -1.49%
2016-03-24 0 0.335 0.325 0.335 0.325 0.335 2,610,000 861,800 0.3302 16.15 15.67 16.15 15.67 16.15 54,132 15.920 0.00%
2016-03-23 0 0.335 0.325 0.335 0.330 0.350 11,620,000 3,881,750 0.3341 16.15 15.67 16.15 15.91 16.88 241,000 16.107 -1.47%
2016-03-22 0 0.340 0.335 0.340 0.335 0.345 3,160,000 1,068,300 0.3381 16.39 16.15 16.39 16.15 16.63 65,539 16.300 0.00%
2016-03-21 0 0.340 0.335 0.340 0.335 0.345 3,940,000 1,351,300 0.3430 16.39 16.15 16.39 16.15 16.63 81,716 16.537 1.49%
2016-03-18 0 0.335 0.330 0.335 0.330 0.340 4,910,000 1,656,000 0.3373 16.15 15.91 16.15 15.91 16.39 101,834 16.262 0.00%
2016-03-17 0 0.335 0.330 0.335 0.325 0.335 2,980,000 973,500 0.3267 16.15 15.91 16.15 15.67 16.15 61,805 15.751 4.69%
2016-03-16 0 0.320 0.320 0.330 0.320 0.340 14,230,000 4,688,000 0.3294 15.43 15.43 15.91 15.43 16.39 295,131 15.884 -5.88%
2016-03-15 0 0.340 0.330 0.340 0.325 0.345 9,250,000 3,065,350 0.3314 16.39 15.91 16.39 15.67 16.63 191,846 15.978 0.00%
2016-03-14 0 0.340 0.335 0.345 0.330 0.345 4,670,000 1,582,550 0.3389 16.39 16.15 16.63 15.91 16.63 96,856 16.339 3.03%
2016-03-11 0 0.330 0.320 0.330 0.320 0.330 5,240,000 1,718,000 0.3279 15.91 15.43 15.91 15.43 15.91 108,678 15.808 3.13%
2016-03-10 0 0.320 0.315 0.320 0.310 0.330 8,320,000 2,691,950 0.3236 15.43 15.19 15.43 14.95 15.91 172,557 15.600 -1.54%
2016-03-09 0 0.325 0.320 0.325 0.320 0.340 9,760,000 3,237,850 0.3317 15.67 15.43 15.67 15.43 16.39 202,423 15.995 -4.41%
2016-03-08 0 0.340 0.335 0.345 0.330 0.345 5,000,000 1,698,200 0.3396 16.39 16.15 16.63 15.91 16.63 103,700 16.376 0.00%
2016-03-07 0 0.340 0.340 0.345 0.330 0.340 5,010,270 1,675,747 0.3345 16.39 16.39 16.63 15.91 16.39 103,913 16.126 4.62%
2016-03-04 0 0.325 0.320 0.325 0.320 0.345 4,670,000 1,538,150 0.3294 15.67 15.43 15.67 15.43 16.63 96,856 15.881 -5.80%
2016-03-03 0 0.345 0.335 0.345 0.325 0.345 12,560,000 4,175,700 0.3325 16.63 16.15 16.63 15.67 16.63 260,495 16.030 4.55%
2016-03-02 0 0.330 0.320 0.330 0.320 0.330 3,840,000 1,251,600 0.3259 15.91 15.43 15.91 15.43 15.91 79,642 15.715 3.13%
2016-03-01 0 0.320 0.315 0.320 0.315 0.330 2,270,000 726,500 0.3200 15.43 15.19 15.43 15.19 15.91 47,080 15.431 1.59%
2016-02-29 0 0.315 0.310 0.320 0.310 0.335 10,380,000 3,306,900 0.3186 15.19 14.95 15.43 14.95 16.15 215,282 15.361 -5.97%
2016-02-26 0 0.335 0.330 0.335 0.330 0.340 7,210,000 2,404,750 0.3335 16.15 15.91 16.15 15.91 16.39 149,536 16.081 3.08%
2016-02-25 0 0.325 0.320 0.330 0.315 0.330 2,810,000 912,550 0.3248 15.67 15.43 15.91 15.19 15.91 58,280 15.658 1.56%
2016-02-24 0 0.320 0.315 0.320 0.305 0.325 5,050,000 1,594,400 0.3157 15.43 15.19 15.43 14.71 15.67 104,737 15.223 0.00%
2016-02-23 0 0.320 0.315 0.320 0.315 0.325 2,020,000 647,950 0.3208 15.43 15.19 15.43 15.19 15.67 41,895 15.466 -1.54%
2016-02-22 0 0.325 0.320 0.325 0.325 0.330 4,090,100 1,334,584 0.3263 15.67 15.43 15.67 15.67 15.91 84,829 15.733 0.00%
2016-02-19 0 0.325 0.315 0.325 0.315 0.325 3,820,000 1,222,700 0.3201 15.67 15.19 15.67 15.19 15.67 79,227 15.433 1.56%
2016-02-18 0 0.320 0.315 0.320 0.320 0.325 4,180,000 1,343,500 0.3214 15.43 15.19 15.43 15.43 15.67 86,694 15.497 0.00%
2016-02-17 0 0.320 0.320 0.325 0.320 0.325 4,590,000 1,473,850 0.3211 15.43 15.43 15.67 15.43 15.67 95,197 15.482 0.00%
2016-02-16 0 0.320 0.315 0.320 0.320 0.330 7,170,000 2,313,550 0.3227 15.43 15.19 15.43 15.43 15.91 148,706 15.558 -1.54%
2016-02-15 0 0.325 0.320 0.330 0.310 0.330 9,890,000 3,158,350 0.3193 15.67 15.43 15.91 14.95 15.91 205,119 15.398 3.17%
2016-02-12 0 0.315 0.310 0.315 0.310 0.320 2,710,000 860,900 0.3177 15.19 14.95 15.19 14.95 15.43 56,206 15.317 0.00%
2016-02-11 0 0.315 0.310 0.315 0.315 0.320 960,000 306,900 0.3197 15.19 14.95 15.19 15.19 15.43 19,910 15.414 -1.56%
2016-02-05 0 0.320 0.315 0.320 0.320 0.325 1,190,000 382,300 0.3213 15.43 15.19 15.43 15.43 15.67 24,681 15.490 0.00%
2016-02-04 0 0.320 0.315 0.320 0.300 0.330 5,440,000 1,692,900 0.3112 15.43 15.19 15.43 14.46 15.91 112,826 15.005 0.00%
2016-02-03 0 0.320 0.315 0.330 0.320 0.330 5,090,000 1,644,750 0.3231 15.43 15.19 15.91 15.43 15.91 105,567 15.580 -3.03%
2016-02-02 0 0.330 0.325 0.330 0.325 0.330 1,450,000 473,250 0.3264 15.91 15.67 15.91 15.67 15.91 30,073 15.737 0.00%
2016-02-01 0 0.330 0.320 0.330 0.330 0.340 1,170,600 389,914 0.3331 15.91 15.43 15.91 15.91 16.39 24,278 16.060 -2.94%
2016-01-29 0 0.340 0.335 0.340 0.335 0.340 1,150,000 388,450 0.3378 16.39 16.15 16.39 16.15 16.39 23,851 16.286 0.00%
2016-01-28 0 0.340 0.330 0.340 0.335 0.340 3,450,000 1,173,000 0.3400 16.39 15.91 16.39 16.15 16.39 71,553 16.393 0.00%
2016-01-27 0 0.340 0.330 0.340 0.320 0.340 3,480,000 1,153,900 0.3316 16.39 15.91 16.39 15.43 16.39 72,175 15.987 1.49%
2016-01-26 0 0.335 0.330 0.335 0.320 0.335 4,605,000 1,505,175 0.3269 16.15 15.91 16.15 15.43 16.15 95,508 15.760 -1.47%
2016-01-25 0 0.340 0.325 0.340 0.325 0.340 2,785,000 927,550 0.3331 16.39 15.67 16.39 15.67 16.39 57,761 16.058 1.49%
2016-01-22 0 0.335 0.325 0.340 0.310 0.335 4,275,000 1,372,650 0.3211 16.15 15.67 16.39 14.95 16.15 88,664 15.482 6.35%
2016-01-21 0 0.315 0.300 0.315 0.305 0.335 8,980,000 2,833,350 0.3155 15.19 14.46 15.19 14.71 16.15 186,246 15.213 -4.55%
2016-01-20 0 0.330 0.325 0.330 0.320 0.345 8,650,000 2,890,400 0.3342 15.91 15.67 15.91 15.43 16.63 179,402 16.111 -2.94%
2016-01-19 0 0.340 0.335 0.345 0.335 0.345 5,930,000 2,023,200 0.3412 16.39 16.15 16.63 16.15 16.63 122,989 16.450 1.49%
2016-01-18 0 0.335 0.330 0.340 0.335 0.350 13,940,000 4,714,150 0.3382 16.15 15.91 16.39 16.15 16.88 289,117 16.305 -1.47%
2016-01-15 0 0.340 0.335 0.340 0.340 0.360 27,730,000 9,652,200 0.3481 16.39 16.15 16.39 16.39 17.36 575,122 16.783 -2.86%
2016-01-14 0 0.350 0.340 0.355 0.330 0.370 21,280,000 7,390,400 0.3473 16.88 16.39 17.12 15.91 17.84 441,349 16.745 -2.78%
2016-01-13 0 0.360 0.355 0.360 0.345 0.360 9,160,000 3,209,250 0.3504 17.36 17.12 17.36 16.63 17.36 189,979 16.893 2.86%
2016-01-12 0 0.350 0.345 0.350 0.330 0.355 10,430,000 3,599,100 0.3451 16.88 16.63 16.88 15.91 17.12 216,319 16.638 2.94%
2016-01-11 0 0.340 0.330 0.345 0.335 0.355 6,330,000 2,162,100 0.3416 16.39 15.91 16.63 16.15 17.12 131,285 16.469 -2.86%
2016-01-08 0 0.350 0.345 0.355 0.345 0.385 18,030,000 6,364,550 0.3530 16.88 16.63 17.12 16.63 18.56 373,944 17.020 -6.67%
2016-01-07 0 0.375 0.370 0.380 0.355 0.380 5,750,000 2,091,650 0.3638 18.08 17.84 18.32 17.12 18.32 119,255 17.539 -1.32%
2016-01-06 0 0.380 0.375 0.380 0.370 0.385 3,810,000 1,451,050 0.3809 18.32 18.08 18.32 17.84 18.56 79,020 18.363 1.33%
2016-01-05 0 0.375 0.370 0.375 0.370 0.380 3,430,000 1,285,600 0.3748 18.08 17.84 18.08 17.84 18.32 71,138 18.072 0.00%
2016-01-04 0 0.375 0.370 0.375 0.365 0.400 6,195,000 2,406,525 0.3885 18.08 17.84 18.08 17.60 19.29 128,485 18.730 -6.25%
2015-12-31 0 0.400 0.400 0.410 0.390 0.405 2,390,000 945,100 0.3954 19.29 19.29 19.77 18.80 19.53 49,569 19.066 0.00%
2015-12-30 0 0.400 0.395 0.400 0.380 0.400 7,370,000 2,899,450 0.3934 19.29 19.05 19.29 18.32 19.29 152,854 18.969 3.90%
2015-12-29 0 0.385 0.380 0.385 0.375 0.385 6,033,200 2,299,670 0.3812 18.56 18.32 18.56 18.08 18.56 125,129 18.378 4.05%
2015-12-28 0 0.370 0.360 0.370 0.360 0.375 5,750,000 2,120,450 0.3688 17.84 17.36 17.84 17.36 18.08 119,255 17.781 0.00%
2015-12-24 0 0.370 0.365 0.370 0.360 0.380 1,485,000 540,100 0.3637 17.84 17.60 17.84 17.36 18.32 30,799 17.536 -2.63%
2015-12-23 0 0.380 0.375 0.380 0.375 0.385 6,350,000 2,417,500 0.3807 18.32 18.08 18.32 18.08 18.56 131,699 18.356 1.33%
2015-12-22 0 0.375 0.370 0.375 0.355 0.380 5,360,000 1,974,750 0.3684 18.08 17.84 18.08 17.12 18.32 111,167 17.764 0.00%
2015-12-21 0 0.375 0.370 0.375 0.355 0.380 5,890,000 2,182,950 0.3706 18.08 17.84 18.08 17.12 18.32 122,159 17.870 2.74%
2015-12-18 0 0.365 0.360 0.365 0.360 0.365 5,030,000 1,813,750 0.3606 17.60 17.36 17.60 17.36 17.60 104,323 17.386 0.00%
2015-12-17 0 0.365 0.360 0.365 0.355 0.365 5,610,000 2,026,100 0.3612 17.60 17.36 17.60 17.12 17.60 116,352 17.414 2.82%
2015-12-16 0 0.355 0.355 0.360 0.355 0.375 4,440,000 1,614,100 0.3635 17.12 17.12 17.36 17.12 18.08 92,086 17.528 -4.05%
2015-12-15 0 0.370 0.365 0.370 0.360 0.375 7,090,000 2,603,750 0.3672 17.84 17.60 17.84 17.36 18.08 147,047 17.707 0.00%
2015-12-14 0 0.370 0.365 0.370 0.360 0.375 7,310,000 2,713,350 0.3712 17.84 17.60 17.84 17.36 18.08 151,610 17.897 0.00%
2015-12-11 0 0.370 0.365 0.375 0.360 0.375 6,740,000 2,496,250 0.3704 17.84 17.60 18.08 17.36 18.08 139,788 17.857 -1.33%
2015-12-10 0 0.375 0.365 0.375 0.370 0.375 990,000 369,800 0.3735 18.08 17.60 18.08 17.84 18.08 20,533 18.010 -1.32%
2015-12-09 0 0.380 0.370 0.380 0.370 0.380 5,130,000 1,922,950 0.3748 18.32 17.84 18.32 17.84 18.32 106,397 18.073 0.00%
2015-12-08 0 0.380 0.370 0.380 0.365 0.380 9,150,000 3,408,625 0.3725 18.32 17.84 18.32 17.60 18.32 189,772 17.962 -1.30%
2015-12-07 0 0.385 0.375 0.385 0.370 0.385 10,280,000 3,901,200 0.3795 18.56 18.08 18.56 17.84 18.56 213,208 18.298 -1.28%
2015-12-04 0 0.390 0.380 0.390 0.370 0.390 7,720,000 2,934,050 0.3801 18.80 18.32 18.80 17.84 18.80 160,113 18.325 -1.27%
2015-12-03 0 0.395 0.385 0.395 0.375 0.395 6,870,000 2,654,750 0.3864 19.05 18.56 19.05 18.08 19.05 142,484 18.632 -1.25%
2015-12-02 0 0.400 0.390 0.400 0.380 0.400 4,880,000 1,911,150 0.3916 19.29 18.80 19.29 18.32 19.29 101,212 18.883 0.00%
2015-12-01 0 0.400 0.395 0.400 0.385 0.400 6,300,000 2,473,250 0.3926 19.29 19.05 19.29 18.56 19.29 130,662 18.929 0.00%
2015-11-30 0 0.400 0.400 0.405 0.375 0.405 30,900,000 12,143,875 0.3930 19.29 19.29 19.53 18.08 19.53 640,868 18.949 0.00%
2015-11-27 0 0.400 0.395 0.405 0.385 0.430 25,650,000 10,417,375 0.4061 19.29 19.05 19.53 18.56 20.73 531,983 19.582 -6.98%
2015-11-26 0 0.430 0.425 0.435 0.430 0.450 10,200,000 4,486,375 0.4398 20.73 20.49 20.97 20.73 21.70 211,549 21.207 -4.44%
2015-11-25 0 0.450 0.440 0.450 0.415 0.460 15,650,000 6,860,375 0.4384 21.70 21.21 21.70 20.01 22.18 324,582 21.136 -2.17%
2015-11-24 0 0.460 0.450 0.460 0.445 0.475 9,925,000 4,558,125 0.4593 22.18 21.70 22.18 21.46 22.90 205,845 22.143 1.10%
2015-11-23 0 0.455 0.450 0.460 0.425 0.460 7,250,000 3,199,625 0.4413 21.94 21.70 22.18 20.49 22.18 150,366 21.279 2.25%
2015-11-20 0 0.445 0.440 0.445 0.430 0.450 9,900,000 4,363,875 0.4408 21.46 21.21 21.46 20.73 21.70 205,327 21.253 1.14%
2015-11-19 0 0.440 0.435 0.440 0.410 0.445 10,450,000 4,443,250 0.4252 21.21 20.97 21.21 19.77 21.46 216,734 20.501 3.53%
2015-11-18 0 0.425 0.420 0.425 0.405 0.430 14,950,000 6,278,875 0.4200 20.49 20.25 20.49 19.53 20.73 310,064 20.250 1.19%
2015-11-17 0 0.420 0.415 0.420 0.380 0.420 15,970,000 6,429,325 0.4026 20.25 20.01 20.25 18.32 20.25 331,219 19.411 6.60%
2015-11-16 0 1.970 1.940 1.980 1.930 2.000 2,485,000 4,892,800 1.9689 19.00 18.71 19.09 18.61 19.29 257,695 18.987 -1.99%
2015-11-13 0 2.010 1.990 2.010 1.920 2.060 15,235,000 30,692,550 2.0146 19.38 19.19 19.38 18.51 19.86 1,579,875 19.427 3.08%
2015-11-12 0 1.950 1.950 1.960 1.870 1.960 2,040,000 3,895,450 1.9095 18.80 18.80 18.90 18.03 18.90 211,549 18.414 3.17%
2015-11-11 0 1.890 1.890 1.900 1.850 1.930 1,255,000 2,370,650 1.8890 18.23 18.23 18.32 17.84 18.61 130,144 18.216 2.16%
2015-11-10 0 1.850 1.810 1.850 1.790 1.980 875,000 1,657,450 1.8942 17.84 17.45 17.84 17.26 19.09 90,738 18.266 -5.61%
2015-11-09 0 1.960 1.960 1.980 1.830 2.100 2,030,000 4,032,100 1.9863 18.90 18.90 19.09 17.65 20.25 210,512 19.154 7.10%
2015-11-06 0 1.830 1.810 1.830 1.680 1.840 955,000 1,702,850 1.7831 17.65 17.45 17.65 16.20 17.74 99,034 17.195 9.58%
2015-11-05 0 1.670 1.650 1.710 1.640 1.720 840,000 1,412,250 1.6813 16.10 15.91 16.49 15.81 16.59 87,108 16.213 2.45%
2015-11-04 0 1.630 1.600 1.660 1.600 1.700 1,620,000 2,663,300 1.6440 15.72 15.43 16.01 15.43 16.39 167,995 15.853 1.24%
2015-11-03 0 1.610 1.560 1.630 1.550 1.610 1,010,000 1,594,850 1.5791 15.53 15.04 15.72 14.95 15.53 104,737 15.227 2.55%
2015-11-02 0 1.570 1.550 1.570 1.550 1.600 950,000 1,500,100 1.5791 15.14 14.95 15.14 14.95 15.43 98,515 15.227 -1.87%
2015-10-30 0 1.600 1.580 1.600 1.570 1.610 1,060,000 1,691,850 1.5961 15.43 15.24 15.43 15.14 15.53 109,922 15.391 0.63%
2015-10-29 0 1.590 1.580 1.590 1.560 1.610 825,000 1,312,100 1.5904 15.33 15.24 15.33 15.04 15.53 85,553 15.337 -0.62%
2015-10-28 0 1.600 1.580 1.600 1.570 1.600 880,000 1,397,500 1.5881 15.43 15.24 15.43 15.14 15.43 91,256 15.314 0.00%
2015-10-27 0 1.600 1.580 1.600 1.580 1.640 785,000 1,267,350 1.6145 15.43 15.24 15.43 15.24 15.81 81,405 15.568 -0.62%
2015-10-26 0 1.610 1.610 1.620 1.560 1.630 675,000 1,079,750 1.5996 15.53 15.53 15.62 15.04 15.72 69,998 15.425 1.26%
2015-10-23 0 1.590 1.570 1.600 1.590 1.620 305,000 490,500 1.6082 15.33 15.14 15.43 15.33 15.62 31,629 15.508 -0.62%
2015-10-22 0 1.600 1.590 1.600 1.560 1.620 735,000 1,165,650 1.5859 15.43 15.33 15.43 15.04 15.62 76,220 15.293 -1.23%
2015-10-20 0 1.620 1.590 1.620 1.590 1.620 645,000 1,037,500 1.6085 15.62 15.33 15.62 15.33 15.62 66,887 15.511 0.00%
2015-10-19 0 1.620 1.600 1.620 1.590 1.670 985,000 1,612,750 1.6373 15.62 15.43 15.62 15.33 16.10 102,145 15.789 -0.61%
2015-10-16 0 1.630 1.590 1.630 1.580 1.700 1,590,000 2,595,550 1.6324 15.72 15.33 15.72 15.24 16.39 164,884 15.742 -2.40%
2015-10-15 0 1.670 1.650 1.670 1.600 1.690 1,060,000 1,739,300 1.6408 16.10 15.91 16.10 15.43 16.30 109,922 15.823 1.83%
2015-10-14 0 1.640 1.610 1.650 1.600 1.740 1,875,000 3,109,800 1.6586 15.81 15.53 15.91 15.43 16.78 194,438 15.994 -5.75%
2015-10-13 0 1.740 1.700 1.740 1.700 1.800 1,660,000 2,875,550 1.7323 16.78 16.39 16.78 16.39 17.36 172,143 16.704 -0.57%
2015-10-12 0 1.750 1.740 1.750 1.700 1.800 1,670,000 2,921,850 1.7496 16.88 16.78 16.88 16.39 17.36 173,180 16.872 3.55%
2015-10-09 0 1.690 1.660 1.690 1.600 1.690 760,000 1,259,000 1.6566 16.30 16.01 16.30 15.43 16.30 78,812 15.975 -0.59%
2015-10-08 0 1.700 1.670 1.700 1.650 1.770 1,200,000 2,048,750 1.7073 16.39 16.10 16.39 15.91 17.07 124,440 16.464 0.00%
2015-10-07 0 1.700 1.690 1.720 1.670 1.730 1,385,000 2,346,850 1.6945 16.39 16.30 16.59 16.10 16.68 143,625 16.340 -0.58%
2015-10-06 0 1.710 1.680 1.710 1.670 1.810 960,000 1,634,550 1.7027 16.49 16.20 16.49 16.10 17.45 99,552 16.419 -0.58%
2015-10-05 0 1.720 1.700 1.710 1.700 1.780 1,455,000 2,505,550 1.7220 16.59 16.39 16.49 16.39 17.16 150,884 16.606 -6.52%
2015-10-02 0 1.840 1.810 1.840 1.800 1.870 605,000 1,102,550 1.8224 17.74 17.45 17.74 17.36 18.03 62,739 17.574 -2.13%
2015-09-30 0 1.880 1.830 1.880 1.790 1.920 2,510,000 4,668,100 1.8598 18.13 17.65 18.13 17.26 18.51 260,288 17.934 5.03%
2015-09-29 0 1.790 1.750 1.790 1.760 1.830 710,000 1,261,250 1.7764 17.26 16.88 17.26 16.97 17.65 73,627 17.130 -1.65%
2015-09-25 0 1.820 1.780 1.830 1.760 1.870 610,000 1,085,500 1.7795 17.55 17.16 17.65 16.97 18.03 63,257 17.160 0.00%
2015-09-24 0 1.820 1.820 1.840 1.820 1.970 575,000 1,058,550 1.8410 17.55 17.55 17.74 17.55 19.00 59,628 17.753 -1.62%
2015-09-23 0 1.850 1.800 1.850 1.790 1.880 600,000 1,097,200 1.8287 17.84 17.36 17.84 17.26 18.13 62,220 17.634 -2.12%
2015-09-22 0 1.890 1.860 1.890 1.860 1.990 940,000 1,789,450 1.9037 18.23 17.94 18.23 17.94 19.19 97,478 18.357 8.62%
2015-09-21 0 1.740 1.740 1.760 1.720 1.860 420,000 734,350 1.7485 16.78 16.78 16.97 16.59 17.94 43,554 16.861 -1.69%
2015-09-18 0 1.770 1.730 1.770 1.760 1.780 210,000 371,450 1.7688 17.07 16.68 17.07 16.97 17.16 21,777 17.057 1.14%
2015-09-17 0 1.750 1.660 1.750 1.700 1.750 235,000 403,350 1.7164 16.88 16.01 16.88 16.39 16.88 24,370 16.551 2.94%
2015-09-16 0 1.700 1.660 1.720 1.700 1.720 105,000 179,900 1.7133 16.39 16.01 16.59 16.39 16.59 10,889 16.522 1.19%
2015-09-15 0 1.680 1.710 1.720 1.680 1.710 200,000 341,350 1.7068 16.20 16.49 16.59 16.20 16.49 20,740 16.458 -2.33%
2015-09-14 0 1.720 1.720 1.750 1.710 1.730 95,000 164,050 1.7268 16.59 16.59 16.88 16.49 16.68 9,852 16.652 0.58%
2015-09-11 0 1.710 1.650 1.720 1.710 1.710 40,000 68,400 1.7100 16.49 15.91 16.59 16.49 16.49 4,148 16.490 -0.58%
2015-09-10 0 1.720 1.690 1.720 1.680 1.720 290,000 493,350 1.7012 16.59 16.30 16.59 16.20 16.59 30,073 16.405 0.58%
2015-09-09 0 1.710 1.710 1.730 1.690 1.740 260,000 443,500 1.7058 16.49 16.49 16.68 16.30 16.78 26,962 16.449 -1.72%
2015-09-08 0 1.740 1.690 1.750 1.680 1.770 515,000 882,850 1.7143 16.78 16.30 16.88 16.20 17.07 53,406 16.531 0.00%
2015-09-07 0 1.740 1.730 1.770 1.700 1.880 885,000 1,561,850 1.7648 16.78 16.68 17.07 16.39 18.13 91,775 17.018 -6.45%
2015-09-04 0 1.860 1.860 1.900 1.860 1.900 75,000 141,500 1.8867 17.94 17.94 18.32 17.94 18.32 7,778 18.193 0.54%
2015-09-02 0 1.850 1.800 1.850 1.760 1.860 185,000 339,700 1.8362 17.84 17.36 17.84 16.97 17.94 19,185 17.707 0.54%
2015-09-01 0 1.840 1.810 1.840 1.850 1.850 90,000 166,900 1.8544 17.74 17.45 17.74 17.84 17.84 9,333 17.883 -0.54%
2015-08-31 0 1.850 1.840 1.850 1.820 1.920 480,000 890,450 1.8551 17.84 17.74 17.84 17.55 18.51 49,776 17.889 -1.60%
2015-08-28 0 1.880 1.860 1.970 1.870 2.010 800,000 1,524,050 1.9051 18.13 17.94 19.00 18.03 19.38 82,960 18.371 1.62%
2015-08-27 0 1.850 1.840 1.850 1.770 1.860 590,000 1,080,600 1.8315 17.84 17.74 17.84 17.07 17.94 61,183 17.662 6.94%
2015-08-26 0 1.730 1.700 1.800 1.700 1.820 1,285,000 2,260,400 1.7591 16.68 16.39 17.36 16.39 17.55 133,255 16.963 -4.95%
2015-08-25 0 1.820 1.810 1.820 1.670 1.880 2,035,000 3,592,400 1.7653 17.55 17.45 17.55 16.10 18.13 211,030 17.023 1.11%
2015-08-24 0 1.800 1.800 1.830 1.560 1.850 2,360,000 3,955,150 1.6759 17.36 17.36 17.65 15.04 17.84 244,733 16.161 -10.00%
2015-08-21 0 2.000 1.970 2.000 1.880 2.050 3,305,000 6,523,350 1.9738 19.29 19.00 19.29 18.13 19.77 342,730 19.034 -3.85%
2015-08-20 0 2.080 2.020 2.090 1.950 2.100 4,590,000 9,200,100 2.0044 20.06 19.48 20.15 18.80 20.25 475,985 19.329 0.97%
2015-08-19 0 2.060 2.000 2.060 1.970 2.080 1,455,000 2,950,600 2.0279 19.86 19.29 19.86 19.00 20.06 150,884 19.555 0.98%
2015-08-18 0 2.040 2.000 2.040 1.980 2.050 530,000 1,070,500 2.0198 19.67 19.29 19.67 19.09 19.77 54,961 19.477 -0.97%
2015-08-17 0 2.060 2.060 2.070 1.990 2.060 980,000 1,982,500 2.0230 19.86 19.86 19.96 19.19 19.86 101,626 19.508 3.00%
2015-08-14 0 2.000 1.980 2.040 1.960 2.040 305,000 611,300 2.0043 19.29 19.09 19.67 18.90 19.67 31,629 19.327 -0.99%
2015-08-13 0 2.020 2.000 2.020 1.980 2.150 680,000 1,400,900 2.0601 19.48 19.29 19.48 19.09 20.73 70,516 19.866 2.02%
2015-08-12 0 1.980 1.970 2.000 1.960 2.000 550,000 1,095,600 1.9920 19.09 19.00 19.29 18.90 19.29 57,035 19.209 -4.35%
2015-08-11 0 2.070 2.010 2.070 1.950 2.090 1,775,000 3,598,600 2.0274 19.96 19.38 19.96 18.80 20.15 184,068 19.550 0.49%
2015-08-10 0 2.060 2.010 2.070 1.900 2.060 3,335,000 6,552,700 1.9648 19.86 19.38 19.96 18.32 19.86 345,841 18.947 0.49%
2015-08-07 0 2.050 2.050 2.060 2.000 2.170 3,390,000 7,141,150 2.1065 19.77 19.77 19.86 19.29 20.93 351,544 20.314 0.49%
2015-08-06 0 2.040 2.040 2.050 1.930 2.250 12,150,320 24,909,590 2.0501 19.67 19.67 19.77 18.61 21.70 1,259,993 19.770 2.51%
2015-08-05 0 1.990 1.990 2.000 1.980 2.060 5,860,000 11,797,050 2.0131 19.19 19.19 19.29 19.09 19.86 607,684 19.413 -0.50%
2015-08-04 0 2.000 1.980 2.000 1.970 2.100 4,515,000 9,018,350 1.9974 19.29 19.09 19.29 19.00 20.25 468,207 19.261 -4.76%
2015-08-03 0 2.100 2.030 2.100 2.020 2.160 10,005,000 20,894,700 2.0884 20.25 19.58 20.25 19.48 20.83 1,037,522 20.139 -0.47%
2015-07-31 0 2.110 2.110 2.140 2.100 2.170 1,670,000 3,604,050 2.1581 20.35 20.35 20.64 20.25 20.93 173,180 20.811 -3.21%
2015-07-30 0 2.180 2.150 2.200 2.150 2.340 2,805,000 6,119,050 2.1815 21.02 20.73 21.21 20.73 22.57 290,880 21.036 0.46%
2015-07-29 0 2.170 2.140 2.180 2.090 2.230 3,070,000 6,653,800 2.1674 20.93 20.64 21.02 20.15 21.50 318,360 20.900 1.88%
2015-07-28 0 2.130 2.130 2.150 2.000 2.210 3,347,000 7,174,590 2.1436 20.54 20.54 20.73 19.29 21.31 347,085 20.671 0.00%
2015-07-27 0 2.130 2.110 2.130 2.060 2.240 3,590,000 7,607,750 2.1192 20.54 20.35 20.54 19.86 21.60 372,284 20.435 -8.97%
2015-07-24 0 2.340 2.300 2.350 2.210 2.380 3,640,000 8,527,900 2.3428 22.57 22.18 22.66 21.31 22.95 377,469 22.592 1.74%
2015-07-23 0 2.300 2.240 2.300 1.970 2.380 7,705,000 16,705,800 2.1682 22.18 21.60 22.18 19.00 22.95 799,011 20.908 12.20%
2015-07-22 0 2.050 2.020 2.060 1.880 2.070 11,875,000 23,851,650 2.0086 19.77 19.48 19.86 18.13 19.96 1,231,442 19.369 0.99%
2015-07-21 0 2.030 2.000 2.040 1.850 2.070 5,595,000 11,049,000 1.9748 19.58 19.29 19.67 17.84 19.96 580,204 19.043 5.73%
2015-07-20 0 1.920 1.920 1.950 1.890 1.990 1,820,000 3,516,900 1.9324 18.51 18.51 18.80 18.23 19.19 188,735 18.634 1.59%
2015-07-17 0 1.890 1.870 1.890 1.710 2.050 5,635,000 11,035,650 1.9584 18.23 18.03 18.23 16.49 19.77 584,352 18.885 11.83%
2015-07-16 0 1.690 1.670 1.700 1.600 1.750 3,485,000 5,845,650 1.6774 16.30 16.10 16.39 15.43 16.88 361,396 16.175 0.00%
2015-07-15 0 1.690 1.700 1.720 1.680 1.850 4,310,000 7,434,550 1.7250 16.30 16.39 16.59 16.20 17.84 446,949 16.634 -11.52%
2015-07-14 0 1.910 1.880 1.910 1.770 2.150 7,455,000 14,434,850 1.9363 18.42 18.13 18.42 17.07 20.73 773,086 18.672 -1.55%
2015-07-13 0 1.940 1.910 1.940 1.480 1.950 9,054,000 16,752,450 1.8503 18.71 18.42 18.71 14.27 18.80 938,903 17.843 15.48%
2015-07-10 0 1.680 1.680 1.700 1.300 1.960 14,665,000 24,925,850 1.6997 16.20 16.20 16.39 12.54 18.90 1,520,766 16.390 36.59%
2015-07-09 0 1.230 1.210 1.230 0.940 1.480 25,890,000 29,116,250 1.1246 11.86 11.67 11.86 9.065 14.27 2,684,802 10.845 17.14%
2015-07-08 0 1.050 1.010 1.050 0.980 1.200 8,465,000 8,769,900 1.0360 10.13 9.740 10.13 9.450 11.57 877,824 9.9905 -19.23%
2015-07-07 0 1.300 1.250 1.300 1.130 1.490 5,570,000 7,258,700 1.3032 12.54 12.05 12.54 10.90 14.37 577,611 12.567 -13.33%
2015-07-06 0 1.500 1.470 1.510 1.400 1.890 12,140,000 18,482,700 1.5225 14.46 14.18 14.56 13.50 18.23 1,258,922 14.681 -20.21%
2015-07-03 0 1.880 1.880 1.940 1.850 2.330 6,716,000 13,066,570 1.9456 18.13 18.13 18.71 17.84 22.47 696,452 18.762 -22.63%
2015-07-02 0 2.430 2.430 2.440 2.300 2.650 4,715,000 11,505,950 2.4403 23.43 23.43 23.53 22.18 25.55 488,947 23.532 -13.21%
2015-06-30 0 2.800 2.750 2.800 2.550 2.910 7,540,000 20,490,800 2.7176 27.00 26.52 27.00 24.59 28.06 781,901 26.206 2.94%
2015-06-29 0 2.720 2.660 2.730 2.590 3.100 8,280,000 23,321,900 2.8167 26.23 25.65 26.33 24.98 29.89 858,639 27.161 -9.33%
2015-06-26 0 3.000 2.950 3.010 2.790 3.110 9,350,000 27,355,350 2.9257 28.93 28.45 29.03 26.90 29.99 969,598 28.213 -1.64%
2015-06-25 0 3.050 3.050 3.070 2.960 3.140 6,451,600 19,748,000 3.0609 29.41 29.41 29.60 28.54 30.28 669,033 29.517 -0.97%
2015-06-24 0 3.080 3.080 3.090 3.000 3.140 2,455,000 7,526,950 3.0660 29.70 29.70 29.80 28.93 30.28 254,584 29.566 -0.32%
2015-06-23 0 3.090 3.030 3.090 3.020 3.160 3,290,000 10,202,450 3.1010 29.80 29.22 29.80 29.12 30.47 341,174 29.904 1.31%
2015-06-22 0 3.050 2.960 3.050 2.900 3.280 4,505,000 13,865,650 3.0778 29.41 28.54 29.41 27.97 31.63 467,170 29.680 -3.79%
2015-06-19 0 3.170 3.100 3.190 3.100 3.360 6,960,000 22,229,650 3.1939 30.57 29.89 30.76 29.89 32.40 721,755 30.799 -4.80%
2015-06-18 0 3.330 3.290 3.340 3.280 3.380 4,195,000 13,961,300 3.3281 32.11 31.73 32.21 31.63 32.59 435,023 32.093 -1.48%
2015-06-17 0 3.380 3.340 3.380 3.270 3.420 4,570,000 15,434,600 3.3774 32.59 32.21 32.59 31.53 32.98 473,911 32.569 -0.59%
2015-06-16 0 3.400 3.420 3.440 3.290 3.500 5,000,000 16,989,350 3.3979 32.79 32.98 33.17 31.73 33.75 518,502 32.766 -1.73%
2015-06-15 0 3.460 3.420 3.460 3.300 3.600 6,885,000 24,082,350 3.4978 33.37 32.98 33.37 31.82 34.72 713,977 33.730 -0.57%
2015-06-12 0 3.480 3.430 3.500 3.200 3.490 6,650,000 22,264,550 3.3481 33.56 33.08 33.75 30.86 33.65 689,607 32.286 8.75%
2015-06-11 0 3.200 3.200 3.230 3.160 3.390 5,430,000 17,608,200 3.2428 30.86 30.86 31.15 30.47 32.69 563,093 31.271 0.63%
2015-06-10 0 3.180 3.160 3.200 3.050 3.370 5,540,000 17,410,950 3.1428 30.67 30.47 30.86 29.41 32.50 574,500 30.306 -0.93%
2015-06-09 0 3.210 3.120 3.210 2.900 3.600 6,875,000 21,790,150 3.1695 30.95 30.09 30.95 27.97 34.72 712,940 30.564 -5.03%
2015-06-08 0 3.380 3.360 3.400 3.250 3.680 8,921,000 30,841,450 3.4572 32.59 32.40 32.79 31.34 35.49 925,111 33.338 4.32%
2015-06-05 0 3.240 3.240 3.290 2.740 3.300 10,795,000 33,320,800 3.0867 31.24 31.24 31.73 26.42 31.82 1,119,445 29.765 20.45%
2015-06-04 0 2.690 2.640 2.690 2.600 2.700 2,725,000 7,263,350 2.6654 25.94 25.46 25.94 25.07 26.04 282,583 25.703 1.13%
2015-06-03 0 2.660 2.660 2.680 2.480 2.720 4,220,000 11,167,350 2.6463 25.65 25.65 25.84 23.92 26.23 437,616 25.519 0.76%
2015-06-02 1 2.640 2.540 2.650 2.140 2.790 6,921,808 16,596,608 2.3977 25.46 24.49 25.55 20.64 26.90 717,794 23.122 23.94%
2015-06-01 0 2.130 2.130 2.150 2.110 2.150 1,960,000 4,182,250 2.1338 20.54 20.54 20.73 20.35 20.73 203,253 20.577 -1.39%
2015-05-29 0 2.160 2.150 2.160 2.050 2.170 2,115,000 4,544,150 2.1485 20.83 20.73 20.83 19.77 20.93 219,326 20.719 3.35%
2015-05-28 0 2.090 2.070 2.150 2.030 2.160 1,821,000 3,864,450 2.1222 20.15 19.96 20.73 19.58 20.83 188,838 20.464 0.00%
2015-05-27 0 2.090 2.080 2.100 2.010 2.120 2,625,000 5,429,850 2.0685 20.15 20.06 20.25 19.38 20.44 272,213 19.947 -0.48%
2015-05-26 0 2.100 2.090 2.110 1.930 2.180 3,775,000 7,878,800 2.0871 20.25 20.15 20.35 18.61 21.02 391,469 20.126 -1.87%
2015-05-22 0 2.140 2.120 2.150 2.120 2.180 1,750,000 3,771,600 2.1552 20.64 20.44 20.73 20.44 21.02 181,476 20.783 0.47%
2015-05-21 0 2.130 2.050 2.130 2.000 2.180 5,912,600 12,454,352 2.1064 20.54 19.77 20.54 19.29 21.02 613,139 20.312 1.91%
2015-05-20 0 2.090 2.090 2.100 2.000 2.090 3,810,000 7,801,750 2.0477 20.15 20.15 20.25 19.29 20.15 395,098 19.746 3.98%
2015-05-19 0 2.010 1.990 2.010 1.750 2.010 3,470,000 6,623,800 1.9089 19.38 19.19 19.38 16.88 19.38 359,840 18.408 3.08%
2015-05-18 0 1.950 1.950 1.980 1.890 2.000 2,540,000 4,967,350 1.9556 18.80 18.80 19.09 18.23 19.29 263,399 18.859 2.63%
2015-05-15 0 1.900 1.890 1.910 1.810 1.900 3,485,000 6,505,700 1.8668 18.32 18.23 18.42 17.45 18.32 361,396 18.002 2.15%
2015-05-14 0 1.860 1.830 1.860 1.790 1.930 2,985,000 5,594,450 1.8742 17.94 17.65 17.94 17.26 18.61 309,546 18.073 -0.53%
2015-05-13 0 1.870 1.870 1.880 1.690 1.900 8,625,000 15,661,950 1.8159 18.03 18.03 18.13 16.30 18.32 894,416 17.511 3.89%
2015-05-12 0 1.800 1.790 1.800 1.590 1.800 8,130,000 14,162,550 1.7420 17.36 17.26 17.36 15.33 17.36 843,084 16.799 13.21%
2015-05-11 0 1.590 1.580 1.590 1.400 1.590 12,215,000 18,744,050 1.5345 15.33 15.24 15.33 13.50 15.33 1,266,700 14.798 15.22%
2015-05-08 0 1.380 1.360 1.380 1.270 1.380 5,768,000 7,653,290 1.3269 13.31 13.11 13.31 12.25 13.31 598,144 12.795 2.99%
2015-05-07 0 1.340 1.330 1.340 1.280 1.350 5,945,000 7,820,450 1.3155 12.92 12.83 12.92 12.34 13.02 616,499 12.685 3.88%
2015-05-06 0 1.290 1.280 1.290 1.230 1.300 5,430,000 6,898,150 1.2704 12.44 12.34 12.44 11.86 12.54 563,093 12.250 3.20%
2015-05-05 0 1.250 1.250 1.260 1.120 1.260 8,205,000 9,793,000 1.1935 12.05 12.05 12.15 10.80 12.15 850,861 11.510 2.46%
2015-05-04 0 1.220 1.220 1.230 1.130 1.220 4,530,000 5,401,400 1.1924 11.76 11.76 11.86 10.90 11.76 469,763 11.498 4.27%
2015-04-30 0 1.170 1.160 1.170 1.020 1.170 12,510,000 13,486,750 1.0781 11.28 11.19 11.28 9.836 11.28 1,297,292 10.396 9.35%
2015-04-29 0 1.070 1.070 1.080 1.020 1.100 5,079,600 5,317,784 1.0469 10.32 10.32 10.41 9.836 10.61 526,756 10.095 -2.73%
2015-04-28 0 1.100 1.080 1.110 1.030 1.120 16,260,000 17,298,150 1.0638 10.61 10.41 10.70 9.932 10.80 1,686,168 10.259 -0.90%
2015-04-27 0 1.110 1.110 1.120 1.070 1.170 7,090,000 7,810,500 1.1016 10.70 10.70 10.80 10.32 11.28 735,236 10.623 0.91%
2015-04-24 0 1.100 1.070 1.100 1.010 1.100 1,270,000 1,356,250 1.0679 10.61 10.32 10.61 9.740 10.61 131,699 10.298 6.80%
2015-04-23 0 1.030 1.020 1.040 1.010 1.080 600,000 618,050 1.0301 9.932 9.836 10.03 9.740 10.41 62,220 9.9333 0.00%
2015-04-22 0 1.030 1.020 1.050 1.000 1.100 3,915,000 4,067,400 1.0389 9.932 9.836 10.13 9.643 10.61 405,987 10.019 -5.50%
2015-04-21 0 1.090 1.050 1.090 1.010 1.090 6,490,000 6,776,500 1.0441 10.51 10.13 10.51 9.740 10.51 673,015 10.069 -1.80%
2015-04-20 0 1.110 1.090 1.110 1.000 1.130 5,640,000 6,144,950 1.0895 10.70 10.51 10.70 9.643 10.90 584,870 10.507 -4.31%
2015-04-17 0 1.160 1.130 1.170 1.060 1.170 6,180,000 6,935,400 1.1222 11.19 10.90 11.28 10.22 11.28 640,868 10.822 -1.69%
2015-04-16 0 1.180 1.140 1.200 1.120 1.240 3,600,000 4,207,700 1.1688 11.38 10.99 11.57 10.80 11.96 373,321 11.271 0.85%
2015-04-15 0 1.170 1.130 1.170 1.100 1.190 4,355,000 4,963,550 1.1397 11.28 10.90 11.28 10.61 11.48 451,615 10.991 -2.50%
2015-04-14 0 1.200 1.140 1.200 1.030 1.250 6,245,000 7,199,900 1.1529 11.57 10.99 11.57 9.932 12.05 647,609 11.118 -4.00%
2015-04-13 0 1.250 1.180 1.260 1.120 1.260 9,720,000 11,491,000 1.1822 12.05 11.38 12.15 10.80 12.15 1,007,968 11.400 4.17%
2015-04-10 0 1.200 1.140 1.230 1.080 1.370 30,705,000 36,328,350 1.1831 11.57 10.99 11.86 10.41 13.21 3,184,120 11.409 25.00%
2015-04-09 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 9.257 - - - - 0 - 0.00%
2015-03-20 0 0.960 0.940 0.960 0.900 1.000 20,965,000 19,534,700 0.9318 9.257 9.065 9.257 8.679 9.643 2,174,078 8.9853 6.67%
2015-03-19 0 0.900 0.890 0.900 0.870 0.960 6,415,000 5,848,800 0.9117 8.679 8.582 8.679 8.390 9.257 665,238 8.7920 3.45%
2015-03-18 0 0.870 0.870 0.880 0.840 0.890 5,775,000 4,968,400 0.8603 8.390 8.390 8.486 8.100 8.582 598,870 8.2963 1.16%
2015-03-17 0 0.860 0.850 0.860 0.820 0.900 3,850,000 3,318,100 0.8618 8.293 8.197 8.293 7.907 8.679 399,246 8.3109 4.88%
2015-03-16 0 0.820 0.820 0.830 0.800 0.830 1,040,000 847,500 0.8149 7.907 7.907 8.004 7.715 8.004 107,848 7.8583 3.80%
2015-03-13 0 0.790 0.780 0.810 0.790 0.820 1,235,000 985,150 0.7977 7.618 7.522 7.811 7.618 7.907 128,070 7.6923 -4.82%
2015-03-12 0 0.830 0.810 0.830 0.790 0.880 2,365,000 1,933,500 0.8175 8.004 7.811 8.004 7.618 8.486 245,251 7.8837 7.79%
2015-03-11 0 0.770 0.770 0.800 0.770 0.800 3,335,000 2,623,050 0.7865 7.425 7.425 7.715 7.425 7.715 345,841 7.5846 0.00%
2015-03-10 0 0.770 0.770 0.800 0.740 0.800 3,000,000 2,314,400 0.7715 7.425 7.425 7.715 7.136 7.715 311,101 7.4394 -2.53%
2015-03-09 0 0.790 0.790 0.800 0.780 0.800 2,185,000 1,727,500 0.7906 7.618 7.618 7.715 7.522 7.715 226,585 7.6241 -3.66%
2015-03-06 0 0.820 0.810 0.820 0.780 0.830 3,115,000 2,534,550 0.8137 7.907 7.811 7.907 7.522 8.004 323,027 7.8463 -1.20%
2015-03-05 0 0.830 0.820 0.830 0.800 0.830 1,115,000 914,200 0.8199 8.004 7.907 8.004 7.715 8.004 115,626 7.9065 0.00%
2015-03-04 0 0.830 0.830 0.860 0.750 0.850 2,905,000 2,371,100 0.8162 8.004 8.004 8.293 7.232 8.197 301,250 7.8709 5.06%
2015-03-03 0 0.790 0.790 0.810 0.740 0.790 1,185,000 909,450 0.7675 7.618 7.618 7.811 7.136 7.618 122,885 7.4008 -1.25%
2015-03-02 0 0.800 0.800 0.820 0.730 0.800 3,495,000 2,676,550 0.7658 7.715 7.715 7.907 7.040 7.715 362,433 7.3850 -1.23%
2015-02-27 0 0.810 0.810 0.830 0.790 0.880 6,195,000 5,131,150 0.8283 7.811 7.811 8.004 7.618 8.486 642,424 7.9872 -7.95%
2015-02-26 0 0.880 0.860 0.880 0.840 0.890 4,740,000 4,101,800 0.8654 8.486 8.293 8.486 8.100 8.582 491,540 8.3448 -2.22%
2015-02-25 0 0.900 0.870 0.900 0.860 0.900 1,575,000 1,398,600 0.8880 8.679 8.390 8.679 8.293 8.679 163,328 8.5631 1.12%
2015-02-24 0 0.890 0.880 0.900 0.850 0.910 1,265,000 1,097,550 0.8676 8.582 8.486 8.679 8.197 8.775 131,181 8.3667 0.00%
2015-02-23 0 0.890 0.870 0.890 0.830 0.950 6,220,000 5,495,650 0.8835 8.582 8.390 8.582 8.004 9.161 645,016 8.5202 1.14%
2015-02-18 0 0.880 0.870 0.880 0.840 0.890 2,520,000 2,205,350 0.8751 8.486 8.390 8.486 8.100 8.582 261,325 8.4391 0.00%
2015-02-17 0 0.880 0.870 0.880 0.750 0.880 9,900,000 8,543,200 0.8629 8.486 8.390 8.486 7.232 8.486 1,026,634 8.3216 11.39%
2015-02-16 0 0.790 0.780 0.790 0.700 0.800 9,035,000 6,868,350 0.7602 7.618 7.522 7.618 6.750 7.715 936,933 7.3307 -8.14%
2015-02-13 1 0.860 0.840 0.860 0.680 0.860 19,680,000 15,404,950 0.7828 8.293 8.100 8.293 6.557 8.293 2,040,823 7.5484 28.36%
2015-02-12 0 0.670 0.640 0.670 0.620 0.670 4,115,000 2,658,200 0.6460 6.461 6.172 6.461 5.979 6.461 426,727 6.2293 9.84%
2015-02-11 0 0.610 0.610 0.620 0.600 0.620 1,785,000 1,082,650 0.6065 5.882 5.882 5.979 5.786 5.979 185,105 5.8488 5.17%
2015-02-10 0 0.580 0.560 0.580 0.540 0.580 445,000 251,950 0.5662 5.593 5.400 5.593 5.207 5.593 46,147 5.4598 5.45%
2015-02-09 0 0.550 0.520 0.560 - - 0 0 - 5.304 5.014 5.400 - - 0 - 0.00%
2015-02-06 0 0.550 0.550 0.570 0.550 0.550 360,000 198,000 0.5500 5.304 5.304 5.497 5.304 5.304 37,332 5.3037 -6.78%
2015-02-05 0 0.590 0.560 0.590 0.610 0.620 175,000 107,100 0.6120 5.689 5.400 5.689 5.882 5.979 18,148 5.9016 0.00%
2015-02-04 0 0.590 0.580 0.590 0.550 0.600 580,000 339,450 0.5853 5.689 5.593 5.689 5.304 5.786 60,146 5.6437 7.27%
2015-02-03 0 0.550 0.550 0.570 0.550 0.570 380,000 211,400 0.5563 5.304 5.304 5.497 5.304 5.497 39,406 5.3646 -6.78%
2015-02-02 0 0.590 0.590 0.600 0.580 0.630 4,679,400 2,840,758 0.6071 5.689 5.689 5.786 5.593 6.075 485,255 5.8541 3.51%
2015-01-30 0 0.570 0.560 0.570 0.550 0.580 3,120,000 1,755,750 0.5627 5.497 5.400 5.497 5.304 5.593 323,545 5.4266 3.64%
2015-01-29 0 0.550 0.520 0.550 0.480 0.550 4,620,000 2,430,400 0.5261 5.304 5.014 5.304 4.629 5.304 479,096 5.0729 10.00%
2015-01-28 0 0.500 0.500 0.510 0.490 0.510 855,000 427,500 0.5000 4.822 4.822 4.918 4.725 4.918 88,664 4.8216 2.04%
2015-01-27 0 0.490 0.490 0.500 0.450 0.490 460,000 225,000 0.4891 4.725 4.725 4.822 4.339 4.725 47,702 4.7168 0.00%
2015-01-26 0 0.490 0.470 0.490 - - 0 0 - 4.725 4.532 4.725 - - 0 - 0.00%
2015-01-23 0 0.490 0.480 0.490 0.480 0.490 345,000 166,600 0.4829 4.725 4.629 4.725 4.629 4.725 35,777 4.6567 2.08%
2015-01-22 0 0.480 0.470 0.480 0.480 0.495 340,000 163,350 0.4804 4.629 4.532 4.629 4.629 4.773 35,258 4.6330 -2.04%
2015-01-21 0 0.490 0.480 0.495 0.490 0.490 110,000 53,900 0.4900 4.725 4.629 4.773 4.725 4.725 11,407 4.7252 4.26%
2015-01-20 0 0.470 0.470 0.490 - - 0 0 - 4.532 4.532 4.725 - - 0 - 0.00%
2015-01-19 0 0.470 0.470 0.480 0.465 0.485 625,000 293,675 0.4699 4.532 4.532 4.629 4.484 4.677 64,813 4.5311 -5.05%
2015-01-16 0 0.495 0.480 0.500 0.480 0.500 120,000 59,625 0.4969 4.773 4.629 4.822 4.629 4.822 12,444 4.7914 -1.00%
2015-01-15 0 0.500 0.475 0.500 0.490 0.500 480,000 238,900 0.4977 4.822 4.581 4.822 4.725 4.822 49,776 4.7995 -1.96%
2015-01-14 0 0.510 0.500 0.510 0.500 0.510 11,960,000 6,091,400 0.5093 4.918 4.822 4.918 4.822 4.918 1,240,256 4.9114 2.00%
2015-01-13 0 0.500 0.500 0.520 0.500 0.500 820,000 410,000 0.5000 4.822 4.822 5.014 4.822 4.822 85,034 4.8216 0.00%
2015-01-12 0 0.500 0.500 0.510 0.500 0.510 14,385,000 7,398,500 0.5143 4.822 4.822 4.918 4.822 4.918 1,491,730 4.9597 -3.85%
2015-01-09 0 0.520 0.510 0.520 0.500 0.520 600,000 311,000 0.5183 5.014 4.918 5.014 4.822 5.014 62,220 4.9984 4.00%
2015-01-08 0 0.500 0.500 0.520 0.500 0.510 11,000,000 5,501,400 0.5001 4.822 4.822 5.014 4.822 4.918 1,140,704 4.8228 0.00%
2015-01-07 0 0.500 0.500 0.510 0.500 0.500 230,000 115,000 0.5000 4.822 4.822 4.918 4.822 4.822 23,851 4.8216 1.01%
2015-01-06 0 0.495 0.495 0.510 0.490 0.510 1,125,000 560,050 0.4978 4.773 4.773 4.918 4.725 4.918 116,663 4.8006 0.00%
2015-01-05 0 0.495 0.495 0.500 0.490 0.500 750,000 373,950 0.4986 4.773 4.773 4.822 4.725 4.822 77,775 4.8081 -1.00%
2015-01-02 0 0.500 0.490 0.510 0.500 0.500 300,000 150,000 0.5000 4.822 4.725 4.918 4.822 4.822 31,110 4.8216 0.00%
2014-12-31 0 0.500 0.490 0.500 0.500 0.500 1,120,000 560,000 0.5000 4.822 4.725 4.822 4.822 4.822 116,144 4.8216 0.00%
2014-12-30 0 0.500 0.495 0.510 0.495 0.510 3,340,000 1,672,525 0.5008 4.822 4.773 4.918 4.773 4.918 346,359 4.8289 -7.41%
2014-12-29 0 0.540 0.510 0.540 0.510 0.550 541,000 283,990 0.5249 5.207 4.918 5.207 4.918 5.304 56,102 5.0620 5.88%
2014-12-24 0 0.510 0.510 0.530 0.510 0.510 75,000 38,250 0.5100 4.918 4.918 5.111 4.918 4.918 7,778 4.9180 -3.77%
2014-12-23 0 0.530 0.510 0.530 - - 0 0 - 5.111 4.918 5.111 - - 0 - 0.00%
2014-12-22 0 0.530 0.520 0.540 0.520 0.560 1,060,000 561,850 0.5300 5.111 5.014 5.207 5.014 5.400 109,922 5.1113 -3.64%
2014-12-19 0 0.550 0.550 0.560 0.520 0.610 4,955,000 2,818,300 0.5688 5.304 5.304 5.400 5.014 5.882 513,835 5.4848 5.77%
2014-12-18 0 0.520 0.520 0.530 0.510 0.540 2,060,000 1,086,200 0.5273 5.014 5.014 5.111 4.918 5.207 213,623 5.0847 4.00%
2014-12-17 0 0.500 0.485 0.510 0.500 0.510 225,000 113,200 0.5031 4.822 4.677 4.918 4.822 4.918 23,333 4.8516 -1.96%
2014-12-16 0 0.510 0.510 0.520 0.490 0.530 970,000 498,800 0.5142 4.918 4.918 5.014 4.725 5.111 100,589 4.9588 4.08%
2014-12-15 0 0.490 0.490 0.510 0.485 0.490 210,000 102,500 0.4881 4.725 4.725 4.918 4.677 4.725 21,777 4.7068 -2.00%
2014-12-12 0 0.500 0.490 0.500 0.500 0.520 2,700,000 1,353,300 0.5012 4.822 4.725 4.822 4.822 5.014 279,991 4.8334 -1.96%
2014-12-11 0 0.510 0.500 0.520 0.480 0.540 1,390,000 718,000 0.5165 4.918 4.822 5.014 4.629 5.207 144,144 4.9811 0.00%
2014-12-10 0 0.510 0.495 0.520 0.480 0.510 1,050,000 520,050 0.4953 4.918 4.773 5.014 4.629 4.918 108,885 4.7761 2.00%
2014-12-09 0 0.500 0.500 0.510 0.480 0.510 2,095,000 1,030,050 0.4917 4.822 4.822 4.918 4.629 4.918 217,252 4.7413 0.00%
2014-12-08 0 0.500 0.495 0.500 0.495 0.510 1,095,000 550,450 0.5027 4.822 4.773 4.822 4.773 4.918 113,552 4.8476 0.00%
2014-12-05 0 0.500 0.495 0.510 0.500 0.530 5,880,000 2,950,700 0.5018 4.822 4.773 4.918 4.822 5.111 609,758 4.8391 -1.96%
2014-12-04 0 0.510 0.510 0.520 0.500 0.520 1,445,000 739,000 0.5114 4.918 4.918 5.014 4.822 5.014 149,847 4.9317 2.00%
2014-12-03 0 0.500 0.495 0.500 0.495 0.550 6,465,000 3,273,675 0.5064 4.822 4.773 4.822 4.773 5.304 670,423 4.8830 -7.41%
2014-12-02 0 0.540 0.530 0.540 0.500 0.540 2,707,000 1,390,270 0.5136 5.207 5.111 5.207 4.822 5.207 280,717 4.9526 1.89%
2014-12-01 0 0.530 0.520 0.530 0.520 0.540 960,000 508,900 0.5301 5.111 5.014 5.111 5.014 5.207 99,552 5.1119 -3.64%
2014-11-28 0 0.550 0.540 0.550 0.530 0.550 985,000 527,700 0.5357 5.304 5.207 5.304 5.111 5.304 102,145 5.1662 1.85%
2014-11-27 0 0.540 0.540 0.550 0.540 0.550 1,010,000 553,850 0.5484 5.207 5.207 5.304 5.207 5.304 104,737 5.2880 0.00%
2014-11-26 0 0.540 0.540 0.550 0.530 0.550 635,000 345,750 0.5445 5.207 5.207 5.304 5.111 5.304 65,850 5.2506 0.00%
2014-11-25 0 0.540 0.540 0.550 0.540 0.560 2,571,800 1,417,868 0.5513 5.207 5.207 5.304 5.207 5.400 266,697 5.3164 -1.82%
2014-11-24 0 0.550 0.550 0.560 0.550 0.580 4,340,000 2,396,450 0.5522 5.304 5.304 5.400 5.304 5.593 450,060 5.3247 -5.17%
2014-11-21 0 0.580 0.560 0.580 0.560 0.580 125,000 72,000 0.5760 5.593 5.400 5.593 5.400 5.593 12,963 5.5545 3.57%
2014-11-20 0 0.560 0.560 0.570 0.550 0.560 3,285,000 1,815,950 0.5528 5.400 5.400 5.497 5.304 5.400 340,656 5.3307 -1.75%
2014-11-19 0 0.570 0.560 0.580 0.560 0.580 1,555,000 879,500 0.5656 5.497 5.400 5.593 5.400 5.593 161,254 5.4541 -3.39%
2014-11-18 0 0.590 0.570 0.590 0.580 0.620 855,000 500,750 0.5857 5.689 5.497 5.689 5.593 5.979 88,664 5.6477 -4.84%
2014-11-17 0 0.620 0.610 0.620 0.580 0.640 1,290,000 805,000 0.6240 5.979 5.882 5.979 5.593 6.172 133,773 6.0176 6.90%
2014-11-14 0 0.580 0.570 0.580 0.580 0.590 485,000 284,000 0.5856 5.593 5.497 5.593 5.593 5.689 50,295 5.6467 0.00%
2014-11-13 0 0.580 0.580 0.590 0.560 0.600 800,000 470,100 0.5876 5.593 5.593 5.689 5.400 5.786 82,960 5.6666 -3.33%
2014-11-12 0 0.600 0.600 0.610 0.550 0.610 1,360,000 815,350 0.5995 5.786 5.786 5.882 5.304 5.882 141,032 5.7813 3.45%
2014-11-11 0 0.580 0.570 0.580 0.570 0.590 2,235,000 1,300,900 0.5821 5.593 5.497 5.593 5.497 5.689 231,770 5.6129 -3.33%
2014-11-10 0 0.600 0.590 0.600 0.580 0.650 2,235,000 1,364,800 0.6106 5.786 5.689 5.786 5.593 6.268 231,770 5.8886 -3.23%
2014-11-07 0 0.620 0.600 0.620 0.600 0.730 8,240,000 5,307,750 0.6441 5.979 5.786 5.979 5.786 7.040 854,491 6.2116 -11.43%
2014-11-06 0 0.700 0.690 0.700 0.570 0.710 23,699,000 15,847,460 0.6687 6.750 6.654 6.750 5.497 6.847 2,457,595 6.4484 18.64%
2014-11-05 0 0.590 0.580 0.590 0.530 0.600 8,835,000 5,012,350 0.5673 5.689 5.593 5.689 5.111 5.786 916,193 5.4708 13.46%
2014-11-04 0 0.520 0.520 0.530 0.495 0.520 845,000 433,000 0.5124 5.014 5.014 5.111 4.773 5.014 87,627 4.9414 4.00%
2014-11-03 0 0.500 0.500 0.510 0.495 0.510 2,060,000 1,034,500 0.5022 4.822 4.822 4.918 4.773 4.918 213,623 4.8426 -1.96%
2014-10-31 0 0.510 0.510 0.520 0.510 0.520 740,000 381,050 0.5149 4.918 4.918 5.014 4.918 5.014 76,738 4.9656 0.00%
2014-10-30 0 0.510 0.500 0.520 0.510 0.540 5,135,000 2,641,850 0.5145 4.918 4.822 5.014 4.918 5.207 532,501 4.9612 -5.56%
2014-10-29 0 0.540 0.540 0.550 0.530 0.550 1,555,000 830,500 0.5341 5.207 5.207 5.304 5.111 5.304 161,254 5.1503 3.85%
2014-10-28 0 0.520 0.520 0.530 0.510 0.520 2,950,000 1,529,700 0.5185 5.014 5.014 5.111 4.918 5.014 305,916 5.0004 0.00%
2014-10-27 0 0.520 0.510 0.520 0.510 0.560 6,380,000 3,296,950 0.5168 5.014 4.918 5.014 4.918 5.400 661,608 4.9832 -7.14%
2014-10-24 0 0.560 0.540 0.560 0.540 0.560 305,000 166,800 0.5469 5.400 5.207 5.400 5.207 5.400 31,629 5.2737 3.70%
2014-10-23 0 0.540 0.540 0.560 0.540 0.560 1,380,000 763,150 0.5530 5.207 5.207 5.400 5.207 5.400 143,106 5.3327 -1.82%
2014-10-22 0 0.550 0.550 0.560 0.540 0.610 11,438,808 6,283,368 0.5493 5.304 5.304 5.400 5.207 5.882 1,186,209 5.2970 -5.17%
2014-10-21 0 0.580 0.560 0.590 0.550 0.610 7,400,000 4,183,300 0.5653 5.593 5.400 5.689 5.304 5.882 767,383 5.4514 -4.92%
2014-10-20 0 0.610 0.600 0.630 0.610 0.630 600,000 374,400 0.6240 5.882 5.786 6.075 5.882 6.075 62,220 6.0173 -3.17%
2014-10-17 0 0.630 0.630 0.640 0.630 0.640 450,000 286,000 0.6356 6.075 6.075 6.172 6.075 6.172 46,665 6.1288 -3.08%
2014-10-16 0 0.650 0.640 0.660 0.650 0.680 2,055,000 1,377,600 0.6704 6.268 6.172 6.364 6.268 6.557 213,104 6.4644 -1.52%
2014-10-15 0 0.660 0.650 0.670 0.620 0.670 3,105,000 2,039,250 0.6568 6.364 6.268 6.461 5.979 6.461 321,990 6.3333 6.45%
2014-10-14 0 0.620 0.610 0.640 0.620 0.660 1,065,000 675,600 0.6344 5.979 5.882 6.172 5.979 6.364 110,441 6.1173 -3.12%
2014-10-13 0 0.640 0.620 0.640 0.620 0.640 825,000 525,700 0.6372 6.172 5.979 6.172 5.979 6.172 85,553 6.1447 3.23%
2014-10-10 0 0.620 0.620 0.630 0.610 0.640 1,405,000 892,000 0.6349 5.979 5.979 6.075 5.882 6.172 145,699 6.1222 -3.12%
2014-10-09 0 0.640 0.620 0.640 0.620 0.670 2,780,000 1,783,600 0.6416 6.172 5.979 6.172 5.979 6.461 288,287 6.1869 0.00%
2014-10-08 0 0.640 0.640 0.660 0.610 0.710 6,195,000 4,140,150 0.6683 6.172 6.172 6.364 5.882 6.847 642,424 6.4446 3.23%
2014-10-07 0 0.620 0.620 0.630 0.590 0.650 10,169,000 6,239,990 0.6136 5.979 5.979 6.075 5.689 6.268 1,054,529 5.9173 3.33%
2014-10-06 0 0.600 0.600 0.610 0.510 0.610 5,270,000 3,065,550 0.5817 5.786 5.786 5.882 4.918 5.882 546,501 5.6094 9.09%
2014-10-03 0 0.550 0.540 0.550 0.500 0.550 1,715,000 919,550 0.5362 5.304 5.207 5.304 4.822 5.304 177,846 5.1705 7.84%
2014-09-30 0 0.510 0.510 0.520 0.475 0.580 4,420,000 2,291,525 0.5184 4.918 4.918 5.014 4.581 5.593 458,356 4.9994 3.03%
2014-09-29 0 0.495 0.490 0.495 0.455 0.540 10,375,000 5,068,900 0.4886 4.773 4.725 4.773 4.388 5.207 1,075,891 4.7113 -10.00%
2014-09-26 0 0.550 0.550 0.570 0.540 0.570 1,155,000 640,750 0.5548 5.304 5.304 5.497 5.207 5.497 119,774 5.3497 -5.17%
2014-09-25 0 0.580 0.560 0.580 0.570 0.630 7,160,000 4,342,400 0.6065 5.593 5.400 5.593 5.497 6.075 742,495 5.8484 -4.92%
2014-09-24 0 0.610 0.590 0.610 0.600 0.630 6,400,000 3,961,500 0.6190 5.882 5.689 5.882 5.786 6.075 663,682 5.9690 -1.61%
2014-09-23 0 0.620 0.620 0.630 0.540 0.640 16,515,000 9,921,350 0.6007 5.979 5.979 6.075 5.207 6.172 1,712,611 5.7931 14.81%
2014-09-22 0 0.540 0.540 0.550 0.520 0.560 3,360,000 1,809,450 0.5385 5.207 5.207 5.304 5.014 5.400 348,433 5.1931 -1.82%
2014-09-19 0 0.550 0.540 0.550 0.520 0.550 5,314,000 2,866,400 0.5394 5.304 5.207 5.304 5.014 5.304 551,064 5.2016 0.00%
2014-09-18 0 0.550 0.540 0.550 0.530 0.560 3,500,000 1,911,450 0.5461 5.304 5.207 5.304 5.111 5.400 362,951 5.2664 -5.17%
2014-09-17 0 0.580 0.560 0.580 0.570 0.600 4,750,000 2,747,950 0.5785 5.593 5.400 5.593 5.497 5.786 492,577 5.5787 -1.69%
2014-09-16 0 0.590 0.570 0.590 0.520 0.610 7,805,000 4,543,200 0.5821 5.689 5.497 5.689 5.014 5.882 809,381 5.6132 13.46%
2014-09-15 0 0.520 0.520 0.530 0.510 0.550 3,690,000 1,935,450 0.5245 5.014 5.014 5.111 4.918 5.304 382,654 5.0580 -3.70%
2014-09-12 0 0.540 0.530 0.550 0.530 0.550 3,580,000 1,938,550 0.5415 5.207 5.111 5.304 5.111 5.304 371,247 5.2217 -1.82%
2014-09-11 0 0.550 0.550 0.560 0.550 0.580 2,435,000 1,364,100 0.5602 5.304 5.304 5.400 5.304 5.593 252,510 5.4022 -5.17%
2014-09-10 0 0.580 0.580 0.590 0.570 0.600 2,350,000 1,380,750 0.5876 5.593 5.593 5.689 5.497 5.786 243,696 5.6659 -1.69%
2014-09-08 0 0.590 0.590 0.600 0.580 0.650 3,190,000 1,976,700 0.6197 5.689 5.689 5.786 5.593 6.268 330,804 5.9754 -4.84%
2014-09-05 0 0.620 0.620 0.630 0.610 0.660 1,895,000 1,182,850 0.6242 5.979 5.979 6.075 5.882 6.364 196,512 6.0192 -1.59%
2014-09-04 0 0.630 0.630 0.640 0.630 0.670 1,566,000 996,100 0.6361 6.075 6.075 6.172 6.075 6.461 162,395 6.1338 -4.55%
2014-09-03 0 0.660 0.650 0.670 0.590 0.690 10,170,000 6,538,850 0.6430 6.364 6.268 6.461 5.689 6.654 1,054,633 6.2001 6.45%
2014-09-02 0 0.620 0.620 0.630 0.520 0.630 13,745,000 7,901,250 0.5748 5.979 5.979 6.075 5.014 6.075 1,425,361 5.5433 7.79%
2014-09-01 0 0.610 0.600 0.610 0.600 0.710 26,740,000 16,822,000 0.6291 5.547 5.456 5.547 5.456 6.456 2,940,713 5.7204 -10.29%
2014-08-29 0 0.680 0.670 0.680 0.670 0.780 12,805,000 8,898,150 0.6949 6.183 6.092 6.183 6.092 7.093 1,408,221 6.3187 0.00%
2014-08-28 0 0.680 0.680 0.690 0.680 0.740 4,110,000 2,903,600 0.7065 6.183 6.183 6.274 6.183 6.729 451,994 6.4240 -1.45%
2014-08-27 0 0.690 0.680 0.690 0.620 0.710 17,555,000 11,916,050 0.6788 6.274 6.183 6.274 5.638 6.456 1,930,599 6.1722 13.11%
2014-08-26 0 0.610 0.600 0.610 0.600 0.660 1,345,000 821,600 0.6109 5.547 5.456 5.547 5.456 6.001 147,915 5.5545 -1.61%
2014-08-25 0 0.620 0.620 0.630 0.610 0.690 7,291,000 4,640,750 0.6365 5.638 5.638 5.729 5.547 6.274 801,823 5.7878 5.08%
2014-08-22 0 0.590 0.590 0.600 0.590 0.630 1,795,000 1,081,550 0.6025 5.365 5.365 5.456 5.365 5.729 197,404 5.4789 -3.28%
2014-08-21 0 0.610 0.610 0.620 0.590 0.670 3,745,000 2,309,400 0.6167 5.547 5.547 5.638 5.365 6.092 411,854 5.6073 -8.96%
2014-08-20 0 0.670 0.670 0.680 0.660 0.690 1,280,000 858,850 0.6710 6.092 6.092 6.183 6.001 6.274 140,767 6.1012 1.52%
2014-08-19 0 0.660 0.660 0.670 0.620 0.680 3,965,000 2,603,000 0.6565 6.001 6.001 6.092 5.638 6.183 436,048 5.9695 -2.94%
2014-08-18 0 0.680 0.680 0.690 0.670 0.810 5,515,000 4,009,900 0.7271 6.183 6.183 6.274 6.092 7.365 606,508 6.6115 -2.86%
2014-08-15 0 0.700 0.680 0.720 0.660 0.720 2,670,000 1,837,400 0.6882 6.365 6.183 6.547 6.001 6.547 293,631 6.2575 -1.41%
2014-08-14 0 0.710 0.690 0.710 0.680 0.720 1,700,000 1,186,700 0.6981 6.456 6.274 6.456 6.183 6.547 186,956 6.3475 -2.74%
2014-08-13 0 0.730 0.720 0.730 0.720 0.820 5,615,000 4,284,850 0.7631 6.638 6.547 6.638 6.547 7.456 617,506 6.9390 -7.59%
2014-08-12 1 - - - - - 0 0 - 7.183 - - - - 0 - 0.00%
2014-08-11 1 0.790 0.780 0.800 0.780 0.820 1,065,000 850,600 0.7987 7.183 7.093 7.274 7.093 7.456 117,123 7.2625 -2.47%
2014-08-08 0 0.810 0.790 0.810 0.780 0.880 2,780,000 2,266,300 0.8152 7.365 7.183 7.365 7.093 8.002 305,729 7.4128 -1.22%
2014-08-07 0 0.820 0.820 0.830 0.820 0.890 2,935,000 2,463,950 0.8395 7.456 7.456 7.547 7.456 8.093 322,775 7.6337 -3.53%
2014-08-06 0 0.850 0.850 0.870 0.840 1.040 25,105,000 23,870,850 0.9508 7.729 7.729 7.911 7.638 9.457 2,760,905 8.6460 -4.49%
2014-08-05 0 0.890 0.890 0.900 0.780 0.930 17,045,000 14,954,300 0.8773 8.093 8.093 8.184 7.093 8.457 1,874,512 7.9777 17.11%
2014-08-04 0 0.760 0.760 0.770 0.750 0.810 1,370,000 1,050,850 0.7670 6.911 6.911 7.002 6.820 7.365 150,665 6.9748 -2.56%
2014-08-01 0 0.780 0.780 0.790 0.780 0.820 3,870,000 3,065,550 0.7921 7.093 7.093 7.183 7.093 7.456 425,601 7.2029 0.00%
2014-07-31 0 0.780 0.780 0.790 0.740 0.820 6,735,000 5,327,450 0.7910 7.093 7.093 7.183 6.729 7.456 740,677 7.1927 1.30%
2014-07-30 0 0.770 0.770 0.780 0.750 0.900 11,350,000 9,232,700 0.8135 7.002 7.002 7.093 6.820 8.184 1,248,208 7.3968 -13.48%
2014-07-29 0 0.890 0.890 0.900 0.800 0.970 16,540,000 14,848,550 0.8977 8.093 8.093 8.184 7.274 8.820 1,818,975 8.1631 2.30%
2014-07-28 0 0.870 0.860 0.880 0.610 0.970 52,125,000 40,745,500 0.7817 7.911 7.820 8.002 5.547 8.820 5,732,411 7.1079 24.29%
2014-07-25 0 0.700 0.680 0.690 0.510 0.700 48,619,392 29,258,620 0.6018 6.365 6.183 6.274 4.637 6.365 5,346,884 5.4721 40.00%
2014-07-24 0 0.500 0.500 0.510 0.405 0.520 25,895,000 12,322,725 0.4759 4.547 4.547 4.637 3.683 4.728 2,847,785 4.3271 26.58%
2014-07-23 0 0.395 0.395 0.400 0.390 0.405 1,300,000 514,350 0.3957 3.592 3.592 3.637 3.546 3.683 142,967 3.5977 0.00%
2014-07-22 0 0.395 0.395 0.400 0.390 0.405 1,990,000 792,950 0.3985 3.592 3.592 3.637 3.546 3.683 218,849 3.6233 -3.66%
2014-07-21 0 0.410 0.400 0.405 0.405 0.415 1,575,000 646,300 0.4103 3.728 3.637 3.683 3.683 3.774 173,210 3.7313 -2.38%
2014-07-18 0 0.420 0.420 0.425 0.400 0.425 4,185,000 1,726,025 0.4124 3.819 3.819 3.865 3.637 3.865 460,242 3.7503 0.00%
2014-07-17 0 0.420 0.415 0.425 0.400 0.450 8,500,000 3,695,625 0.4348 3.819 3.774 3.865 3.637 4.092 934,782 3.9535 3.70%
2014-07-16 0 0.405 0.400 0.415 0.400 0.415 1,755,000 715,625 0.4078 3.683 3.637 3.774 3.637 3.774 193,005 3.7078 0.00%
2014-07-15 0 0.405 0.400 0.405 0.400 0.415 1,395,000 567,850 0.4071 3.683 3.637 3.683 3.637 3.774 153,414 3.7014 -2.41%
2014-07-14 0 0.415 0.405 0.415 0.405 0.425 4,080,000 1,691,025 0.4145 3.774 3.683 3.774 3.683 3.865 448,695 3.7688 3.75%
2014-07-11 0 0.400 0.395 0.405 0.390 0.415 3,895,000 1,570,625 0.4032 3.637 3.592 3.683 3.546 3.774 428,350 3.6667 2.56%
2014-07-10 0 0.390 0.390 0.400 0.385 0.400 1,595,000 629,525 0.3947 3.546 3.546 3.637 3.501 3.637 175,409 3.5889 -2.50%
2014-07-09 0 0.400 0.390 0.400 0.390 0.420 4,885,000 1,988,675 0.4071 3.637 3.546 3.637 3.546 3.819 537,224 3.7018 3.90%
2014-07-08 0 0.385 0.385 0.390 0.380 0.390 1,380,000 534,200 0.3871 3.501 3.501 3.546 3.455 3.546 151,765 3.5199 1.32%
2014-07-07 0 0.380 0.380 0.385 0.370 0.380 2,400,000 901,950 0.3758 3.455 3.455 3.501 3.364 3.455 263,938 3.4173 -1.30%
2014-07-04 0 0.385 0.380 0.385 0.385 0.400 3,185,000 1,234,300 0.3875 3.501 3.455 3.501 3.501 3.637 350,268 3.5239 -3.75%
2014-07-03 0 0.400 0.395 0.405 0.360 0.410 14,605,000 5,723,400 0.3919 3.637 3.592 3.683 3.273 3.728 1,606,175 3.5634 5.26%
2014-07-02 0 0.380 0.375 0.380 0.370 0.405 6,230,000 2,380,675 0.3821 3.455 3.410 3.455 3.364 3.683 685,140 3.4747 -6.17%
2014-06-30 0 0.405 0.400 0.405 0.400 0.440 9,035,000 3,748,400 0.4149 3.683 3.637 3.683 3.637 4.001 993,618 3.7725 -10.00%
2014-06-27 0 0.450 0.450 0.455 0.445 0.490 3,910,000 1,801,300 0.4607 4.092 4.092 4.137 4.046 4.456 430,000 4.1891 -8.16%
2014-06-26 0 0.490 0.485 0.490 0.490 0.550 4,070,000 2,079,500 0.5109 4.456 4.410 4.456 4.456 5.001 447,595 4.6459 -10.91%
2014-06-25 0 0.550 0.550 0.560 0.500 0.620 21,694,000 12,234,980 0.5640 5.001 5.001 5.092 4.547 5.638 2,385,783 5.1283 15.79%
2014-06-24 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 4.319 - - - - 0 - 0.00%
2014-04-30 0 0.475 0.475 0.480 0.470 0.570 17,710,000 9,136,275 0.5159 4.319 4.319 4.365 4.274 5.183 1,947,645 4.6909 -6.86%
2014-04-29 0 0.510 0.500 0.510 0.490 0.750 52,779,997 32,207,063 0.6102 4.637 4.547 4.637 4.456 6.820 5,804,443 5.5487 -10.53%
2014-04-28 0 0.570 0.570 0.580 0.440 1.000 68,485,003 50,105,501 0.7316 5.183 5.183 5.274 4.001 9.093 7,531,591 6.6527 50.00%
2014-04-25 0 0.380 0.380 0.395 - - 0 0 - 3.455 3.455 3.592 - - 0 - 0.00%
2014-04-24 0 0.380 0.380 0.385 0.380 0.405 125,000 48,175 0.3854 3.455 3.455 3.501 3.455 3.683 13,747 3.5045 0.00%
2014-04-23 0 0.380 0.380 0.385 0.370 0.375 115,000 42,600 0.3704 3.455 3.455 3.501 3.364 3.410 12,647 3.3684 -1.30%
2014-04-22 0 0.385 0.385 0.470 0.385 0.385 75,000 28,875 0.3850 3.501 3.501 4.274 3.501 3.501 8,248 3.5008 -2.53%
2014-04-17 0 0.395 0.370 0.460 - - 0 0 - 3.592 3.364 4.183 - - 0 - 0.00%
2014-04-16 0 0.395 0.380 0.450 - - 0 0 - 3.592 3.455 4.092 - - 0 - 0.00%
2014-04-15 0 0.395 0.375 0.410 0.395 0.395 110,000 43,450 0.3950 3.592 3.410 3.728 3.592 3.592 12,097 3.5917 1.28%
2014-04-14 0 0.390 0.365 0.400 - - 0 0 - 3.546 3.319 3.637 - - 0 - 0.00%
2014-04-11 0 0.390 0.375 0.390 0.390 0.390 110,000 42,900 0.3900 3.546 3.410 3.546 3.546 3.546 12,097 3.5463 -2.50%
2014-04-10 0 0.400 0.370 0.400 - - 0 0 - 3.637 3.364 3.637 - - 0 - 0.00%
2014-04-09 0 0.400 0.375 0.400 0.400 0.410 30,000 12,150 0.4050 3.637 3.410 3.637 3.637 3.728 3,299 3.6827 3.90%
2014-04-08 0 0.385 0.375 0.385 0.365 0.390 730,000 274,050 0.3754 3.501 3.410 3.501 3.319 3.546 80,281 3.4136 -1.28%
2014-04-07 0 0.390 0.385 0.390 0.390 0.400 10,000 3,950 0.3950 3.546 3.501 3.546 3.546 3.637 1,100 3.5917 -4.88%
2014-04-04 0 0.410 0.390 0.410 - - 0 0 - 3.728 3.546 3.728 - - 0 - -3.53%
2014-04-03 0 0.425 0.395 0.425 0.425 0.435 130,000 56,400 0.4338 3.865 3.592 3.865 3.865 3.955 14,297 3.9450 -3.41%
2014-04-02 0 0.440 0.415 0.440 0.440 0.440 10,000 4,400 0.4400 4.001 3.774 4.001 4.001 4.001 1,100 4.0009 -2.22%
2014-04-01 0 0.450 0.435 0.470 - - 0 0 - 4.092 3.955 4.274 - - 0 - 0.00%
2014-03-31 0 0.450 0.420 0.450 - - 0 0 - 4.092 3.819 4.092 - - 0 - -1.10%
2014-03-28 0 0.455 0.430 0.455 0.455 0.455 100,000 45,500 0.4550 4.137 3.910 4.137 4.137 4.137 10,997 4.1373 -1.09%
2014-03-27 0 0.460 0.440 0.460 0.455 0.460 700,000 320,400 0.4577 4.183 4.001 4.183 4.137 4.183 76,982 4.1620 1.10%
2014-03-26 0 0.455 0.450 0.465 0.455 0.465 155,000 70,850 0.4571 4.137 4.092 4.228 4.137 4.228 17,046 4.1564 -1.09%
2014-03-25 0 0.460 0.455 0.490 0.460 0.460 20,000 9,200 0.4600 4.183 4.137 4.456 4.183 4.183 2,199 4.1828 0.00%
2014-03-24 0 0.460 0.455 0.460 0.460 0.460 10,000 4,600 0.4600 4.183 4.137 4.183 4.183 4.183 1,100 4.1828 1.10%
2014-03-21 0 0.455 0.425 0.480 - - 0 0 - 4.137 3.865 4.365 - - 0 - 0.00%
2014-03-20 0 0.455 0.440 0.460 0.455 0.465 145,000 66,250 0.4569 4.137 4.001 4.183 4.137 4.228 15,946 4.1546 -3.19%
2014-03-19 0 0.470 0.460 0.480 - - 0 0 - 4.274 4.183 4.365 - - 0 - 0.00%
2014-03-18 0 0.470 0.465 0.490 0.460 0.470 19,600 8,974 0.4579 4.274 4.228 4.456 4.183 4.274 2,155 4.1633 0.00%
2014-03-17 0 0.470 0.450 0.500 - - 0 0 - 4.274 4.092 4.547 - - 0 - 0.00%
2014-03-14 0 0.470 0.450 0.500 - - 0 0 - 4.274 4.092 4.547 - - 0 - 0.00%
2014-03-13 0 0.470 0.450 0.470 0.480 0.480 15,000 7,200 0.4800 4.274 4.092 4.274 4.365 4.365 1,650 4.3647 4.44%
2014-03-12 0 0.450 0.450 0.480 - - 0 0 - 4.092 4.092 4.365 - - 0 - 0.00%
2014-03-11 0 0.450 0.450 0.480 - - 0 0 - 4.092 4.092 4.365 - - 0 - 0.00%
2014-03-10 0 0.450 0.450 0.480 - - 0 0 - 4.092 4.092 4.365 - - 0 - 2.27%
2014-03-07 0 0.440 0.440 0.475 0.440 0.460 100,000 45,100 0.4510 4.001 4.001 4.319 4.001 4.183 10,997 4.1010 -4.35%
2014-03-06 0 0.460 0.450 0.500 - - 0 0 - 4.183 4.092 4.547 - - 0 - 0.00%
2014-03-05 0 0.460 0.450 0.475 0.460 0.495 190,000 89,175 0.4693 4.183 4.092 4.319 4.183 4.501 20,895 4.2677 -7.07%
2014-03-04 0 0.495 0.455 0.495 - - 0 0 - 4.501 4.137 4.501 - - 0 - -1.00%
2014-03-03 0 0.500 0.470 0.500 0.500 0.520 200,000 101,600 0.5080 4.547 4.274 4.547 4.547 4.728 21,995 4.6193 6.38%
2014-02-28 0 0.470 0.450 0.480 - - 0 0 - 4.274 4.092 4.365 - - 0 - 0.00%
2014-02-27 0 0.470 0.460 0.485 0.470 0.470 50,000 23,500 0.4700 4.274 4.183 4.410 4.274 4.274 5,499 4.2737 0.00%
2014-02-26 0 0.470 0.465 0.480 0.470 0.485 640,000 302,550 0.4727 4.274 4.228 4.365 4.274 4.410 70,384 4.2986 1.08%
2014-02-25 0 0.465 0.455 0.470 0.465 0.500 280,000 136,100 0.4861 4.228 4.137 4.274 4.228 4.547 30,793 4.4199 0.00%
2014-02-24 0 0.465 0.460 0.470 0.460 0.465 240,000 110,850 0.4619 4.228 4.183 4.274 4.183 4.228 26,394 4.1998 0.00%
2014-02-21 0 0.465 0.455 0.465 0.455 0.500 1,970,000 945,925 0.4802 4.228 4.137 4.228 4.137 4.547 216,649 4.3662 -4.12%
2014-02-20 0 0.485 0.480 0.495 0.445 0.550 1,340,000 689,525 0.5146 4.410 4.365 4.501 4.046 5.001 147,366 4.6790 7.78%
2014-02-19 0 0.450 0.440 0.500 - - 0 0 - 4.092 4.001 4.547 - - 0 - 0.00%
2014-02-18 0 0.450 0.435 0.500 0.450 0.450 100,000 45,000 0.4500 4.092 3.955 4.547 4.092 4.092 10,997 4.0919 -4.26%
2014-02-17 0 0.470 0.435 0.500 - - 0 0 - 4.274 3.955 4.547 - - 0 - 0.00%
2014-02-14 0 0.470 0.440 0.495 - - 0 0 - 4.274 4.001 4.501 - - 0 - 0.00%
2014-02-13 0 0.470 0.440 0.500 - - 0 0 - 4.274 4.001 4.547 - - 0 - 0.00%
2014-02-12 0 0.470 0.450 0.500 - - 0 0 - 4.274 4.092 4.547 - - 0 - 0.00%
2014-02-11 0 0.470 0.455 0.485 0.470 0.510 250,000 124,000 0.4960 4.274 4.137 4.410 4.274 4.637 27,494 4.5101 4.44%
2014-02-10 0 0.450 0.450 0.485 - - 0 0 - 4.092 4.092 4.410 - - 0 - 3.45%
2014-02-07 0 0.435 0.400 0.450 - - 0 0 - 3.955 3.637 4.092 - - 0 - 0.00%
2014-02-06 0 0.435 0.395 0.500 - - 0 0 - 3.955 3.592 4.547 - - 0 - 0.00%
2014-02-05 0 0.435 0.385 0.500 - - 0 0 - 3.955 3.501 4.547 - - 0 - 0.00%
2014-02-04 0 0.435 0.390 0.470 - - 0 0 - 3.955 3.546 4.274 - - 0 - 0.00%
2014-01-30 0 0.435 0.380 0.450 - - 0 0 - 3.955 3.455 4.092 - - 0 - 0.00%
2014-01-29 0 0.435 0.390 0.450 - - 0 0 - 3.955 3.546 4.092 - - 0 - 0.00%
2014-01-28 0 0.435 0.390 0.480 - - 0 0 - 3.955 3.546 4.365 - - 0 - 0.00%
2014-01-27 0 0.435 0.385 0.480 - - 0 0 - 3.955 3.501 4.365 - - 0 - 0.00%
2014-01-24 0 0.435 0.410 0.470 - - 0 0 - 3.955 3.728 4.274 - - 0 - 0.00%
2014-01-23 0 0.435 0.410 0.490 0.435 0.435 60,000 26,100 0.4350 3.955 3.728 4.456 3.955 3.955 6,598 3.9555 -1.14%
2014-01-22 0 0.440 0.440 0.480 0.430 0.430 125,000 53,750 0.4300 4.001 4.001 4.365 3.910 3.910 13,747 3.9100 6.02%
2014-01-21 0 0.415 0.410 0.480 - - 0 0 - 3.774 3.728 4.365 - - 0 - 0.00%
2014-01-20 0 0.415 0.385 0.480 - - 0 0 - 3.774 3.501 4.365 - - 0 - 0.00%
2014-01-17 0 0.415 0.410 0.445 - - 0 0 - 3.774 3.728 4.046 - - 0 - 0.00%
2014-01-16 0 0.415 0.410 0.445 - - 0 0 - 3.774 3.728 4.046 - - 0 - 0.00%
2014-01-15 0 0.415 0.395 0.445 - - 20,000 8,300 0.4150 3.774 3.592 4.046 - - 2,199 3.7736 0.00%
2014-01-14 0 0.415 0.385 0.445 - - 0 0 - 3.774 3.501 4.046 - - 0 - 0.00%
2014-01-13 0 0.415 0.400 0.460 - - 0 0 - 3.774 3.637 4.183 - - 0 - 0.00%
2014-01-10 0 0.415 0.410 0.475 - - 0 0 - 3.774 3.728 4.319 - - 0 - 0.00%
2014-01-09 0 0.415 0.405 0.450 0.415 0.415 100,000 41,500 0.4150 3.774 3.683 4.092 3.774 3.774 10,997 3.7736 -6.74%
2014-01-08 0 0.445 0.415 0.445 - - 0 0 - 4.046 3.774 4.046 - - 0 - -2.20%
2014-01-07 0 0.455 0.425 0.455 0.475 0.475 5,000 2,375 0.4750 4.137 3.865 4.137 4.319 4.319 550 4.3192 5.81%
2014-01-06 0 0.430 0.385 0.475 - - 0 0 - 3.910 3.501 4.319 - - 0 - 0.00%
2014-01-03 0 0.430 0.395 0.475 - - 0 0 - 3.910 3.592 4.319 - - 0 - 0.00%
2014-01-02 0 0.430 0.430 0.480 - - 0 0 - 3.910 3.910 4.365 - - 0 - 0.00%
2013-12-31 0 0.430 0.385 0.495 - - 0 0 - 3.910 3.501 4.501 - - 0 - 0.00%
2013-12-30 0 0.430 0.430 0.475 0.415 0.415 5,000 2,075 0.4150 3.910 3.910 4.319 3.774 3.774 550 3.7736 -9.47%
2013-12-27 0 0.475 0.415 0.475 - - 0 0 - 4.319 3.774 4.319 - - 0 - 0.00%
2013-12-24 0 0.475 0.405 0.480 - - 0 0 - 4.319 3.683 4.365 - - 0 - 0.00%
2013-12-23 0 0.475 0.395 0.475 - - 0 0 - 4.319 3.592 4.319 - - 0 - 0.00%
2013-12-20 0 0.475 0.415 0.480 - - 0 0 - 4.319 3.774 4.365 - - 0 - 0.00%
2013-12-19 0 0.475 0.440 0.480 - - 0 0 - 4.319 4.001 4.365 - - 0 - 0.00%
2013-12-18 0 0.475 0.410 0.480 - - 0 0 - 4.319 3.728 4.365 - - 0 - 0.00%
2013-12-17 0 0.475 0.435 0.475 - - 0 0 - 4.319 3.955 4.319 - - 0 - 0.00%
2013-12-16 0 0.475 0.440 0.475 - - 0 0 - 4.319 4.001 4.319 - - 0 - 0.00%
2013-12-13 0 0.475 0.435 0.475 0.500 0.500 100,000 50,000 0.5000 4.319 3.955 4.319 4.547 4.547 10,997 4.5465 10.47%
2013-12-12 0 0.430 0.395 0.470 - - 0 0 - 3.910 3.592 4.274 - - 0 - 0.00%
2013-12-11 0 0.430 0.400 0.470 - - 0 0 - 3.910 3.637 4.274 - - 0 - 0.00%
2013-12-10 0 0.430 0.420 0.470 0.430 0.430 60,000 25,800 0.4300 3.910 3.819 4.274 3.910 3.910 6,598 3.9100 -3.37%
2013-12-09 0 0.445 0.420 0.470 0.445 0.445 100,000 44,500 0.4450 4.046 3.819 4.274 4.046 4.046 10,997 4.0464 -1.11%
2013-12-06 0 0.450 0.420 0.450 - - 0 0 - 4.092 3.819 4.092 - - 0 - 0.00%
2013-12-05 0 0.450 0.400 0.495 - - 0 0 - 4.092 3.637 4.501 - - 0 - 0.00%
2013-12-04 0 0.450 0.425 0.480 - - 0 0 - 4.092 3.865 4.365 - - 0 - 0.00%
2013-12-03 0 0.450 0.400 0.500 - - 0 0 - 4.092 3.637 4.547 - - 0 - 0.00%
2013-12-02 0 0.450 0.445 0.470 0.450 0.450 50,000 22,500 0.4500 4.092 4.046 4.274 4.092 4.092 5,499 4.0919 -3.23%
2013-11-29 0 0.465 0.445 0.485 0.465 0.465 15,000 6,975 0.4650 4.228 4.046 4.410 4.228 4.228 1,650 4.2283 -1.06%
2013-11-28 0 0.470 0.435 0.470 0.450 0.470 110,000 50,000 0.4545 4.274 3.955 4.274 4.092 4.274 12,097 4.1332 8.05%
2013-11-27 0 0.435 0.405 0.445 - - 0 0 - 3.955 3.683 4.046 - - 0 - 0.00%
2013-11-26 0 0.435 0.420 0.445 - - 0 0 - 3.955 3.819 4.046 - - 0 - 0.00%
2013-11-25 0 0.435 0.420 0.445 - - 0 0 - 3.955 3.819 4.046 - - 0 - 0.00%
2013-11-22 0 0.435 0.430 0.455 - - 0 0 - 3.955 3.910 4.137 - - 0 - 0.00%
2013-11-21 0 0.435 0.430 0.465 0.435 0.435 15,000 6,525 0.4350 3.955 3.910 4.228 3.955 3.955 1,650 3.9555 -5.43%
2013-11-20 0 0.460 0.425 0.460 - - 0 0 - 4.183 3.865 4.183 - - 0 - 0.00%
2013-11-19 0 0.460 0.425 0.465 - - 0 0 - 4.183 3.865 4.228 - - 0 - 0.00%
2013-11-18 0 0.460 0.440 0.460 - - 0 0 - 4.183 4.001 4.183 - - 0 - -1.08%
2013-11-15 0 0.465 0.425 0.465 - - 0 0 - 4.228 3.865 4.228 - - 0 - 0.00%
2013-11-14 0 0.465 0.435 0.465 - - 0 0 - 4.228 3.955 4.228 - - 0 - 0.00%
2013-11-13 0 0.465 0.415 0.465 - - 0 0 - 4.228 3.774 4.228 - - 0 - 0.00%
2013-11-12 0 0.465 0.440 0.465 - - 0 0 - 4.228 4.001 4.228 - - 0 - 0.00%
2013-11-11 0 0.465 0.445 0.465 - - 0 0 - 4.228 4.046 4.228 - - 0 - 0.00%
2013-11-08 0 0.465 0.450 0.470 0.435 0.470 45,000 20,400 0.4533 4.228 4.092 4.274 3.955 4.274 4,949 4.1222 1.09%
2013-11-07 0 0.460 0.460 0.485 0.435 0.435 220,000 95,700 0.4350 4.183 4.183 4.410 3.955 3.955 24,194 3.9555 0.00%
2013-11-06 0 0.460 0.460 0.475 0.440 0.440 125,000 55,000 0.4400 4.183 4.183 4.319 4.001 4.001 13,747 4.0009 2.22%
2013-11-05 0 0.450 0.430 0.470 - - 80,000 37,200 0.4650 4.092 3.910 4.274 - - 8,798 4.2283 0.00%
2013-11-04 0 0.450 0.430 0.485 - - 0 0 - 4.092 3.910 4.410 - - 0 - 0.00%
2013-11-01 0 0.450 0.425 0.455 0.450 0.450 20,000 9,000 0.4500 4.092 3.865 4.137 4.092 4.092 2,199 4.0919 0.00%
2013-10-31 0 0.450 0.435 0.450 0.430 0.465 480,000 218,200 0.4546 4.092 3.955 4.092 3.910 4.228 52,788 4.1335 12.50%
2013-10-30 0 0.400 0.400 0.445 0.395 0.395 25,000 9,875 0.3950 3.637 3.637 4.046 3.592 3.592 2,749 3.5917 -5.88%
2013-10-29 0 0.425 0.385 0.450 - - 0 0 - 3.865 3.501 4.092 - - 0 - 0.00%
2013-10-28 0 0.425 0.375 0.450 - - 0 0 - 3.865 3.410 4.092 - - 0 - 0.00%
2013-10-25 0 0.425 0.425 0.460 0.420 0.420 20,000 8,400 0.4200 3.865 3.865 4.183 3.819 3.819 2,199 3.8191 -7.61%
2013-10-24 0 0.460 0.405 0.470 - - 0 0 - 4.183 3.683 4.274 - - 0 - 0.00%
2013-10-23 0 0.460 0.415 0.460 - - 0 0 - 4.183 3.774 4.183 - - 0 - 0.00%
2013-10-22 0 0.460 0.420 0.460 - - 0 0 - 4.183 3.819 4.183 - - 0 - 0.00%
2013-10-21 0 0.460 0.425 0.460 - - 0 0 - 4.183 3.865 4.183 - - 0 - 0.00%
2013-10-18 0 0.460 0.430 0.460 - - 0 0 - 4.183 3.910 4.183 - - 0 - 0.00%
2013-10-17 0 0.460 0.425 0.460 - - 0 0 - 4.183 3.865 4.183 - - 0 - 0.00%
2013-10-16 0 0.460 0.415 0.470 - - 0 0 - 4.183 3.774 4.274 - - 0 - 0.00%
2013-10-15 0 0.460 0.425 0.460 0.460 0.460 5,000 2,300 0.4600 4.183 3.865 4.183 4.183 4.183 550 4.1828 0.00%
2013-10-11 0 0.460 0.460 0.470 0.430 0.450 230,000 99,900 0.4343 4.183 4.183 4.274 3.910 4.092 25,294 3.9495 2.22%
2013-10-10 0 0.450 0.415 0.460 - - 0 0 - 4.092 3.774 4.183 - - 0 - 0.00%
2013-10-09 0 0.450 0.430 0.460 - - 0 0 - 4.092 3.910 4.183 - - 0 - 0.00%
2013-10-08 0 0.450 0.450 0.480 0.430 0.430 200,000 86,000 0.4300 4.092 4.092 4.365 3.910 3.910 21,995 3.9100 2.27%
2013-10-07 0 0.440 0.440 0.445 0.440 0.440 15,000 6,600 0.4400 4.001 4.001 4.046 4.001 4.001 1,650 4.0009 -4.35%
2013-10-04 0 0.460 0.460 0.470 0.440 0.455 277,944 122,886 0.4421 4.183 4.183 4.274 4.001 4.137 30,567 4.0203 0.00%
2013-10-03 0 0.460 0.445 0.465 0.445 0.460 155,000 69,550 0.4487 4.183 4.046 4.228 4.046 4.183 17,046 4.0801 0.00%
2013-10-02 0 0.460 0.460 0.465 0.460 0.460 85,000 39,100 0.4600 4.183 4.183 4.228 4.183 4.183 9,348 4.1828 -1.08%
2013-09-30 0 0.465 0.465 0.475 0.440 0.490 295,000 135,575 0.4596 4.228 4.228 4.319 4.001 4.456 32,442 4.1789 -12.26%
2013-09-27 0 0.530 0.510 0.530 0.490 0.570 3,355,000 1,746,950 0.5207 4.819 4.637 4.819 4.456 5.183 368,964 4.7347 8.16%
2013-09-26 0 0.490 0.460 0.490 - - 0 0 - 4.456 4.183 4.456 - - 0 - 0.00%
2013-09-25 0 0.490 0.465 0.490 0.490 0.490 25,000 12,250 0.4900 4.456 4.228 4.456 4.456 4.456 2,749 4.4556 6.52%
2013-09-24 0 0.460 0.415 0.480 - - 0 0 - 4.183 3.774 4.365 - - 0 - 0.00%
2013-09-23 0 0.460 0.420 0.480 - - 0 0 - 4.183 3.819 4.365 - - 0 - 0.00%
2013-09-19 0 0.460 0.450 0.480 - - 0 0 - 4.183 4.092 4.365 - - 0 - 0.00%
2013-09-18 0 0.460 0.460 0.480 0.460 0.460 10,000 4,600 0.4600 4.183 4.183 4.365 4.183 4.183 1,100 4.1828 2.22%
2013-09-17 0 0.450 0.420 0.470 0.450 0.460 300,000 136,500 0.4550 4.092 3.819 4.274 4.092 4.183 32,992 4.1373 -4.26%
2013-09-16 0 0.470 0.455 0.480 - - 0 0 - 4.274 4.137 4.365 - - 0 - 0.00%
2013-09-13 0 0.470 0.465 0.470 0.470 0.480 355,000 167,650 0.4723 4.274 4.228 4.274 4.274 4.365 39,041 4.2942 2.17%
2013-09-12 0 0.460 0.460 0.490 0.460 0.460 100,000 46,000 0.4600 4.183 4.183 4.456 4.183 4.183 10,997 4.1828 -6.12%
2013-09-11 0 0.490 0.460 0.500 - - 0 0 - 4.456 4.183 4.547 - - 0 - 0.00%
2013-09-10 0 0.490 0.455 0.500 - - 0 0 - 4.456 4.137 4.547 - - 0 - 0.00%
2013-09-09 0 0.490 0.470 0.495 0.480 0.490 215,000 104,650 0.4867 4.456 4.274 4.501 4.365 4.456 23,644 4.4260 7.69%
2013-09-06 0 0.455 0.455 0.480 0.450 0.450 150,000 67,500 0.4500 4.137 4.137 4.365 4.092 4.092 16,496 4.0919 -5.21%
2013-09-05 0 0.480 0.475 0.480 0.480 0.480 30,000 14,400 0.4800 4.365 4.319 4.365 4.365 4.365 3,299 4.3647 2.13%
2013-09-04 0 0.470 0.445 0.480 - - 0 0 - 4.274 4.046 4.365 - - 0 - 0.00%
2013-09-03 0 0.470 0.450 0.490 - - 0 0 - 4.274 4.092 4.456 - - 0 - 0.00%
2013-09-02 0 0.470 0.460 0.490 - - 0 0 - 4.274 4.183 4.456 - - 0 - 0.00%
2013-08-30 0 0.470 0.470 0.490 - - 0 0 - 4.274 4.274 4.456 - - 0 - 3.30%
2013-08-29 0 0.455 0.455 0.480 0.450 0.470 60,000 27,800 0.4633 4.137 4.137 4.365 4.092 4.274 6,598 4.2131 -5.21%
2013-08-28 0 0.480 0.445 0.480 - - 0 0 - 4.365 4.046 4.365 - - 0 - 0.00%
2013-08-27 0 0.480 0.440 0.480 0.430 0.490 220,000 97,600 0.4436 4.365 4.001 4.365 3.910 4.456 24,194 4.0340 0.00%
2013-08-26 0 0.480 0.445 0.500 0.480 0.485 105,000 50,550 0.4814 4.365 4.046 4.547 4.365 4.410 11,547 4.3776 0.00%
2013-08-23 0 0.480 0.445 0.500 - - 0 0 - 4.365 4.046 4.547 - - 0 - 0.00%
2013-08-22 0 0.480 0.430 0.510 - - 0 0 - 4.365 3.910 4.637 - - 0 - 0.00%
2013-08-21 0 0.480 0.440 0.500 - - 0 0 - 4.365 4.001 4.547 - - 0 - 0.00%
2013-08-20 0 0.480 0.450 0.510 - - 0 0 - 4.365 4.092 4.637 - - 0 - 0.00%
2013-08-19 0 0.480 0.460 0.480 0.450 0.485 1,415,000 658,525 0.4654 4.365 4.183 4.365 4.092 4.410 155,614 4.2318 1.05%
2013-08-16 0 0.475 0.475 0.490 0.475 0.475 10,000 4,750 0.4750 4.319 4.319 4.456 4.319 4.319 1,100 4.3192 0.00%
2013-08-15 0 0.475 0.470 0.475 0.475 0.495 200,000 97,000 0.4850 4.319 4.274 4.319 4.319 4.501 21,995 4.4101 -4.04%
2013-08-13 0 0.495 0.470 0.495 0.490 0.495 50,000 24,600 0.4920 4.501 4.274 4.501 4.456 4.501 5,499 4.4738 2.06%
2013-08-12 0 0.485 0.430 0.500 0.485 0.485 220,000 106,700 0.4850 4.410 3.910 4.547 4.410 4.410 24,194 4.4101 3.19%
2013-08-09 0 0.470 0.465 0.470 0.445 0.510 4,395,000 2,150,300 0.4893 4.274 4.228 4.274 4.046 4.637 483,337 4.4489 17.50%
2013-08-08 0 0.400 0.385 0.460 0.400 0.400 120,000 48,000 0.4000 3.637 3.501 4.183 3.637 3.637 13,197 3.6372 2.56%
2013-08-07 0 0.390 0.370 0.400 - - 0 0 - 3.546 3.364 3.637 - - 0 - 0.00%
2013-08-06 0 0.390 0.380 0.400 0.390 0.400 400,800 158,288 0.3949 3.546 3.455 3.637 3.546 3.637 44,078 3.5911 -2.50%
2013-08-05 0 0.400 0.370 0.420 - - 0 0 - 3.637 3.364 3.819 - - 0 - 0.00%
2013-08-02 0 0.400 0.395 0.420 0.375 0.400 305,000 117,025 0.3837 3.637 3.592 3.819 3.410 3.637 33,542 3.4889 2.56%
2013-08-01 0 0.390 0.390 0.435 - - 0 0 - 3.546 3.546 3.955 - - 0 - 2.63%
2013-07-31 0 0.380 0.370 0.435 - - 0 0 - 3.455 3.364 3.955 - - 0 - 0.00%
2013-07-30 0 0.380 0.370 0.430 - - 0 0 - 3.455 3.364 3.910 - - 0 - 0.00%
2013-07-29 0 0.380 0.355 0.430 - - 0 0 - 3.455 3.228 3.910 - - 0 - 0.00%
2013-07-26 0 0.380 0.380 0.430 - - 0 0 - 3.455 3.455 3.910 - - 0 - 0.00%
2013-07-25 0 0.380 0.375 0.380 0.370 0.380 170,000 63,075 0.3710 3.455 3.410 3.455 3.364 3.455 18,696 3.3738 1.33%
2013-07-24 0 0.375 0.340 0.430 - - 0 0 - 3.410 3.092 3.910 - - 0 - 0.00%
2013-07-23 0 0.375 0.355 0.430 - - 0 0 - 3.410 3.228 3.910 - - 0 - 0.00%
2013-07-22 0 0.375 0.345 0.430 - - 0 0 - 3.410 3.137 3.910 - - 0 - 0.00%
2013-07-19 0 0.375 0.355 0.430 - - 0 0 - 3.410 3.228 3.910 - - 0 - 0.00%
2013-07-18 0 0.375 0.355 0.430 - - 0 0 - 3.410 3.228 3.910 - - 0 - 0.00%
2013-07-17 0 0.375 0.360 0.430 - - 0 0 - 3.410 3.273 3.910 - - 0 - 0.00%
2013-07-16 0 0.375 0.355 0.430 - - 0 0 - 3.410 3.228 3.910 - - 0 - 0.00%
2013-07-15 0 0.375 0.360 0.430 - - 0 0 - 3.410 3.273 3.910 - - 0 - 0.00%
2013-07-12 0 0.375 0.375 0.430 - - 0 0 - 3.410 3.410 3.910 - - 0 - 0.00%
2013-07-11 0 0.375 0.370 0.430 - - 0 0 - 3.410 3.364 3.910 - - 0 - 0.00%
2013-07-10 0 0.375 0.375 0.400 0.375 0.375 20,000 7,500 0.3750 3.410 3.410 3.637 3.410 3.410 2,199 3.4099 -6.25%
2013-07-09 0 0.400 0.360 0.430 0.400 0.400 25,000 10,000 0.4000 3.637 3.273 3.910 3.637 3.637 2,749 3.6372 8.11%
2013-07-08 0 0.370 0.340 0.400 - - 0 0 - 3.364 3.092 3.637 - - 0 - 0.00%
2013-07-05 0 0.370 0.355 0.400 - - 0 0 - 3.364 3.228 3.637 - - 0 - 0.00%
2013-07-04 0 0.370 0.360 0.395 0.370 0.370 70,000 25,900 0.3700 3.364 3.273 3.592 3.364 3.364 7,698 3.3644 -5.13%
2013-07-03 0 0.390 0.365 0.390 - - 0 0 - 3.546 3.319 3.546 - - 0 - 0.00%
2013-07-02 0 0.390 0.375 0.460 - - 0 0 - 3.546 3.410 4.183 - - 0 - 0.00%
2013-06-28 0 0.390 0.340 0.460 - - 0 0 - 3.546 3.092 4.183 - - 0 - 0.00%
2013-06-27 0 0.390 0.365 0.460 0.390 0.390 20,000 7,800 0.3900 3.546 3.319 4.183 3.546 3.546 2,199 3.5463 -2.50%
2013-06-26 0 0.400 0.350 0.460 - - 0 0 - 3.637 3.183 4.183 - - 0 - 0.00%
2013-06-25 0 0.400 0.350 0.460 - - 0 0 - 3.637 3.183 4.183 - - 0 - 0.00%
2013-06-24 0 0.400 0.355 0.460 - - 0 0 - 3.637 3.228 4.183 - - 0 - 0.00%
2013-06-21 0 0.400 0.375 0.445 0.400 0.400 115,200 46,071 0.3999 3.637 3.410 4.046 3.637 3.637 12,669 3.6365 -6.98%
2013-06-20 0 0.430 0.400 0.470 - - 0 0 - 3.910 3.637 4.274 - - 0 - 0.00%
2013-06-19 0 0.430 0.420 0.440 0.410 0.430 100,000 42,025 0.4203 3.910 3.819 4.001 3.728 3.910 10,997 3.8213 -4.44%
2013-06-18 0 0.450 0.405 0.470 - - 0 0 - 4.092 3.683 4.274 - - 0 - 0.00%
2013-06-17 0 0.450 0.405 0.450 0.450 0.450 45,000 20,250 0.4500 4.092 3.683 4.092 4.092 4.092 4,949 4.0919 -2.17%
2013-06-14 0 0.460 0.415 0.460 0.450 0.480 230,000 107,775 0.4686 4.183 3.774 4.183 4.092 4.365 25,294 4.2609 6.98%
2013-06-13 0 0.430 0.400 0.440 0.390 0.465 595,000 255,700 0.4297 3.910 3.637 4.001 3.546 4.228 65,435 3.9077 10.26%
2013-06-11 0 0.390 0.350 0.435 - - 0 0 - 3.546 3.183 3.955 - - 0 - 0.00%
2013-06-10 0 0.390 0.350 0.440 - - 0 0 - 3.546 3.183 4.001 - - 0 - 0.00%
2013-06-07 0 0.390 0.355 0.435 - - 0 0 - 3.546 3.228 3.955 - - 0 - 0.00%
2013-06-06 0 0.390 0.350 0.435 0.390 0.390 55,000 21,450 0.3900 3.546 3.183 3.955 3.546 3.546 6,049 3.5463 0.00%
2013-06-05 0 0.390 0.355 0.435 - - 0 0 - 3.546 3.228 3.955 - - 0 - 0.00%
2013-06-04 0 0.390 0.355 0.435 - - 0 0 - 3.546 3.228 3.955 - - 0 - 0.00%
2013-06-03 0 0.390 0.390 0.445 0.380 0.390 10,000 3,850 0.3850 3.546 3.546 4.046 3.455 3.546 1,100 3.5008 -9.30%
2013-05-31 0 0.430 0.395 0.440 - - 0 0 - 3.910 3.592 4.001 - - 0 - 0.00%
2013-05-30 0 0.430 0.395 0.430 - - 0 0 - 3.910 3.592 3.910 - - 0 - -1.15%
2013-05-29 0 0.435 0.405 0.435 0.410 0.445 300,000 131,425 0.4381 3.955 3.683 3.955 3.728 4.046 32,992 3.9835 0.00%
2013-05-28 0 0.435 0.400 0.435 0.410 0.435 210,000 89,050 0.4240 3.955 3.637 3.955 3.728 3.955 23,095 3.8559 12.99%
2013-05-27 0 0.385 0.380 0.400 0.385 0.385 220,000 84,700 0.3850 3.501 3.455 3.637 3.501 3.501 24,194 3.5008 4.05%
2013-05-24 0 0.370 0.340 0.385 0.370 0.370 100,000 37,000 0.3700 3.364 3.092 3.501 3.364 3.364 10,997 3.3644 2.78%
2013-05-23 0 0.360 0.355 0.365 0.360 0.380 633,400 237,463 0.3749 3.273 3.228 3.319 3.273 3.455 69,658 3.4090 -5.26%
2013-05-22 0 0.380 0.365 0.395 0.355 0.380 420,000 154,500 0.3679 3.455 3.319 3.592 3.228 3.455 46,189 3.3449 8.57%
2013-05-21 0 0.350 0.310 0.350 - - 0 0 - 3.183 2.819 3.183 - - 0 - 0.00%
2013-05-20 0 0.350 0.310 0.350 - - 0 0 - 3.183 2.819 3.183 - - 0 - 0.00%
2013-05-16 0 0.350 0.320 0.355 - - 0 0 - 3.183 2.910 3.228 - - 0 - 0.00%
2013-05-15 0 0.350 0.315 0.350 0.350 0.350 5,000 1,750 0.3500 3.183 2.864 3.183 3.183 3.183 550 3.1826 0.00%
2013-05-14 0 0.350 0.320 0.355 - - 0 0 - 3.183 2.910 3.228 - - 0 - 0.00%
2013-05-13 0 0.350 0.310 0.350 - - 0 0 - 3.183 2.819 3.183 - - 0 - 0.00%
2013-05-10 0 0.350 0.320 0.355 - - 0 0 - 3.183 2.910 3.228 - - 0 - 0.00%
2013-05-09 0 0.350 0.325 0.350 - - 0 0 - 3.183 2.955 3.183 - - 0 - -1.41%
2013-05-08 0 0.355 0.325 0.355 0.355 0.355 80,000 28,400 0.3550 3.228 2.955 3.228 3.228 3.228 8,798 3.2280 0.00%
2013-05-07 0 0.355 0.310 0.355 0.360 0.360 100,000 36,000 0.3600 3.228 2.819 3.228 3.273 3.273 10,997 3.2735 4.41%
2013-05-06 0 0.340 0.310 0.350 - - 0 0 - 3.092 2.819 3.183 - - 0 - 0.00%
2013-05-03 0 0.340 0.305 0.350 - - 0 0 - 3.092 2.773 3.183 - - 0 - 0.00%
2013-05-02 0 0.340 0.300 0.350 - - 0 0 - 3.092 2.728 3.183 - - 0 - 0.00%
2013-04-30 0 0.340 0.305 0.350 - - 0 0 - 3.092 2.773 3.183 - - 0 - 0.00%
2013-04-29 0 0.340 0.300 0.350 - - 0 0 - 3.092 2.728 3.183 - - 0 - 0.00%
2013-04-26 0 0.340 0.300 0.350 - - 0 0 - 3.092 2.728 3.183 - - 0 - 0.00%
2013-04-25 0 0.340 0.305 0.340 0.340 0.340 10,000 3,400 0.3400 3.092 2.773 3.092 3.092 3.092 1,100 3.0916 0.00%
2013-04-24 0 0.340 0.305 0.350 - - 0 0 - 3.092 2.773 3.183 - - 0 - 0.00%
2013-04-23 0 0.340 0.300 0.350 - - 0 0 - 3.092 2.728 3.183 - - 0 - 0.00%
2013-04-22 0 0.340 0.300 0.345 - - 0 0 - 3.092 2.728 3.137 - - 0 - 0.00%
2013-04-19 0 0.340 0.310 0.360 - - 0 0 - 3.092 2.819 3.273 - - 0 - 0.00%
2013-04-18 0 0.340 0.305 0.340 - - 0 0 - 3.092 2.773 3.092 - - 0 - 0.00%
2013-04-17 0 0.340 0.300 0.360 - - 0 0 - 3.092 2.728 3.273 - - 0 - 0.00%
2013-04-16 0 0.340 0.300 0.360 - - 0 0 - 3.092 2.728 3.273 - - 0 - 0.00%
2013-04-15 0 0.340 0.305 0.350 - - 0 0 - 3.092 2.773 3.183 - - 0 - 0.00%
2013-04-12 0 0.340 0.305 0.355 - - 0 0 - 3.092 2.773 3.228 - - 0 - 0.00%
2013-04-11 0 0.340 0.320 0.345 0.340 0.340 20,000 6,800 0.3400 3.092 2.910 3.137 3.092 3.092 2,199 3.0916 3.03%
2013-04-10 0 0.330 0.300 0.350 - - 0 0 - 3.001 2.728 3.183 - - 0 - 0.00%
2013-04-09 0 0.330 0.300 0.350 - - 0 0 - 3.001 2.728 3.183 - - 0 - 0.00%
2013-04-08 0 0.330 0.300 0.340 - - 0 0 - 3.001 2.728 3.092 - - 0 - 0.00%
2013-04-05 0 0.330 0.295 0.340 - - 0 0 - 3.001 2.682 3.092 - - 0 - 0.00%
2013-04-03 0 0.330 0.300 0.340 - - 0 0 - 3.001 2.728 3.092 - - 0 - 0.00%
2013-04-02 0 0.330 0.305 0.330 - - 0 0 - 3.001 2.773 3.001 - - 0 - 0.00%
2013-03-28 0 0.330 0.310 0.330 0.330 0.330 80,000 26,400 0.3300 3.001 2.819 3.001 3.001 3.001 8,798 3.0007 8.20%
2013-03-27 0 0.305 0.305 0.325 0.300 0.300 280,000 84,000 0.3000 2.773 2.773 2.955 2.728 2.728 30,793 2.7279 -10.29%
2013-03-26 0 0.340 0.310 0.360 - - 0 0 - 3.092 2.819 3.273 - - 0 - 0.00%
2013-03-25 0 0.340 0.310 0.380 - - 0 0 - 3.092 2.819 3.455 - - 0 - 0.00%
2013-03-22 0 0.340 0.310 0.370 - - 0 0 - 3.092 2.819 3.364 - - 0 - 0.00%
2013-03-21 0 0.340 0.320 0.360 - - 0 0 - 3.092 2.910 3.273 - - 0 - 0.00%
2013-03-20 0 0.340 0.315 0.360 - - 0 0 - 3.092 2.864 3.273 - - 0 - 0.00%
2013-03-19 0 0.340 0.310 0.360 - - 0 0 - 3.092 2.819 3.273 - - 0 - 0.00%
2013-03-18 0 0.340 0.310 0.340 - - 0 0 - 3.092 2.819 3.092 - - 0 - 0.00%
2013-03-15 0 0.340 0.320 0.360 - - 0 0 - 3.092 2.910 3.273 - - 0 - 0.00%
2013-03-14 0 0.340 0.340 0.360 - - 0 0 - 3.092 3.092 3.273 - - 0 - 0.00%
2013-03-13 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 3.092 3.001 3.092 3.092 3.092 10,997 3.0916 0.00%
2013-03-12 0 0.340 0.340 0.360 0.340 0.340 5,000 1,700 0.3400 3.092 3.092 3.273 3.092 3.092 550 3.0916 -1.45%
2013-03-11 0 0.345 0.335 0.365 - - 0 0 - 3.137 3.046 3.319 - - 0 - 0.00%
2013-03-08 0 0.345 0.345 0.365 0.345 0.345 5,000 1,725 0.3450 3.137 3.137 3.319 3.137 3.137 550 3.1371 -6.76%
2013-03-07 0 0.370 0.345 0.370 - - 0 0 - 3.364 3.137 3.364 - - 0 - 0.00%
2013-03-06 0 0.370 0.360 0.380 - - 0 0 - 3.364 3.273 3.455 - - 0 - 0.00%
2013-03-05 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 3.364 3.183 3.364 3.364 3.364 2,199 3.3644 2.78%
2013-03-04 0 0.360 0.335 0.360 0.340 0.405 350,000 122,550 0.3501 3.273 3.046 3.273 3.092 3.683 38,491 3.1839 0.00%
2013-03-01 0 0.360 0.340 0.375 - - 0 0 - 3.273 3.092 3.410 - - 0 - 0.00%
2013-02-28 0 0.360 0.340 0.375 0.360 0.360 95,000 34,200 0.3600 3.273 3.092 3.410 3.273 3.273 10,448 3.2735 0.00%
2013-02-27 0 0.360 0.345 0.365 0.360 0.360 30,000 10,800 0.3600 3.273 3.137 3.319 3.273 3.273 3,299 3.2735 -1.37%
2013-02-26 0 0.365 0.340 0.365 - - 0 0 - 3.319 3.092 3.319 - - 0 - 0.00%
2013-02-25 0 0.365 0.340 0.370 - - 0 0 - 3.319 3.092 3.364 - - 0 - 0.00%
2013-02-22 0 0.365 0.345 0.365 0.365 0.365 30,000 10,950 0.3650 3.319 3.137 3.319 3.319 3.319 3,299 3.3190 0.00%
2013-02-21 0 0.365 0.340 0.365 - - 0 0 - 3.319 3.092 3.319 - - 0 - 0.00%
2013-02-20 0 0.365 0.360 0.380 - - 0 0 - 3.319 3.273 3.455 - - 0 - 0.00%
2013-02-19 0 0.365 0.345 0.365 0.370 0.370 70,000 25,900 0.3700 3.319 3.137 3.319 3.364 3.364 7,698 3.3644 5.80%
2013-02-18 0 0.345 0.345 0.360 - - 0 0 - 3.137 3.137 3.273 - - 0 - 2.99%
2013-02-15 0 0.335 0.335 0.355 0.335 0.340 80,000 27,150 0.3394 3.046 3.046 3.228 3.046 3.092 8,798 3.0859 -4.29%
2013-02-14 0 0.350 0.340 0.370 - - 0 0 - 3.183 3.092 3.364 - - 0 - 0.00%
2013-02-08 0 0.350 0.345 0.360 0.350 0.355 220,000 77,100 0.3505 3.183 3.137 3.273 3.183 3.228 24,194 3.1867 -2.78%
2013-02-07 0 0.360 0.350 0.370 0.360 0.370 120,000 43,400 0.3617 3.273 3.183 3.364 3.273 3.364 13,197 3.2886 1.41%
2013-02-06 0 0.355 0.355 0.370 - - 0 0 - 3.228 3.228 3.364 - - 0 - 1.43%
2013-02-05 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 3.183 3.183 3.273 3.183 3.183 2,199 3.1826 -5.41%
2013-02-04 0 0.370 0.360 0.380 0.370 0.385 80,000 30,350 0.3794 3.364 3.273 3.455 3.364 3.501 8,798 3.4497 -5.13%
2013-02-01 0 0.390 0.370 0.395 0.380 0.395 480,000 186,700 0.3890 3.546 3.364 3.592 3.455 3.592 52,788 3.5368 0.00%
2013-01-31 0 0.390 0.375 0.390 0.355 0.395 535,000 200,075 0.3740 3.546 3.410 3.546 3.228 3.592 58,836 3.4005 9.86%
2013-01-30 0 0.355 0.355 0.370 0.355 0.355 485,000 172,175 0.3550 3.228 3.228 3.364 3.228 3.228 53,338 3.2280 0.00%
2013-01-29 0 0.355 0.355 0.375 0.355 0.355 280,000 99,400 0.3550 3.228 3.228 3.410 3.228 3.228 30,793 3.2280 1.43%
2013-01-28 0 0.350 0.340 0.380 - - 0 0 - 3.183 3.092 3.455 - - 0 - 0.00%
2013-01-25 0 0.350 0.345 0.370 0.350 0.350 180,000 63,000 0.3500 3.183 3.137 3.364 3.183 3.183 19,795 3.1826 -1.41%
2013-01-24 0 0.355 0.355 0.380 0.350 0.350 100,000 35,000 0.3500 3.228 3.228 3.455 3.183 3.183 10,997 3.1826 -1.39%
2013-01-23 0 0.360 0.360 0.390 0.360 0.360 30,000 10,800 0.3600 3.273 3.273 3.546 3.273 3.273 3,299 3.2735 1.41%
2013-01-22 0 0.355 0.355 0.395 - - 0 0 - 3.228 3.228 3.592 - - 0 - 0.00%
2013-01-21 0 0.355 0.345 0.395 0.355 0.355 120,000 42,600 0.3550 3.228 3.137 3.592 3.228 3.228 13,197 3.2280 0.00%
2013-01-18 0 0.355 0.340 0.385 - - 0 0 - 3.228 3.092 3.501 - - 0 - 0.00%
2013-01-17 0 0.355 0.345 0.380 - - 0 0 - 3.228 3.137 3.455 - - 0 - 0.00%
2013-01-16 0 0.355 0.335 0.385 - - 0 0 - 3.228 3.046 3.501 - - 0 - 0.00%
2013-01-15 0 0.355 0.345 0.375 - - 0 0 - 3.228 3.137 3.410 - - 0 - 0.00%
2013-01-14 0 0.355 0.345 0.370 0.325 0.370 280,000 97,850 0.3495 3.228 3.137 3.364 2.955 3.364 30,793 3.1777 4.41%
2013-01-11 0 0.340 0.300 0.340 0.340 0.340 20,000 6,800 0.3400 3.092 2.728 3.092 3.092 3.092 2,199 3.0916 -2.86%
2013-01-10 0 0.350 0.340 0.350 0.330 0.350 105,000 34,750 0.3310 3.183 3.092 3.183 3.001 3.183 11,547 3.0094 2.94%
2013-01-09 0 0.340 0.300 0.385 - - 0 0 - 3.092 2.728 3.501 - - 0 - 0.00%
2013-01-08 0 0.340 0.315 0.390 - - 4,452 1,513 0.3398 3.092 2.864 3.546 - - 490 3.0902 0.00%
2013-01-07 0 0.340 0.310 0.385 - - 0 0 - 3.092 2.819 3.501 - - 0 - 0.00%
2013-01-04 0 0.340 0.310 0.380 - - 0 0 - 3.092 2.819 3.455 - - 0 - 0.00%
2013-01-03 0 0.340 0.305 0.385 0.340 0.340 50,000 17,000 0.3400 3.092 2.773 3.501 3.092 3.092 5,499 3.0916 6.25%
2013-01-02 0 0.320 0.320 0.390 - - 0 0 - 2.910 2.910 3.546 - - 0 - 0.00%
2012-12-31 0 0.320 0.300 0.400 - - 0 0 - 2.910 2.728 3.637 - - 0 - 0.00%
2012-12-28 0 0.320 0.300 0.355 - - 0 0 - 2.910 2.728 3.228 - - 0 - 0.00%
2012-12-27 0 0.320 0.300 0.385 - - 0 0 - 2.910 2.728 3.501 - - 0 - 0.00%
2012-12-24 0 0.320 0.310 0.390 - - 0 0 - 2.910 2.819 3.546 - - 0 - 0.00%
2012-12-21 0 0.320 0.320 0.345 0.320 0.350 1,076,000 334,500 0.3109 2.910 2.910 3.137 2.910 3.183 118,332 2.8268 -8.57%
2012-12-20 0 0.350 0.315 0.355 - - 0 0 - 3.183 2.864 3.228 - - 0 - 0.00%
2012-12-19 0 0.350 0.325 0.400 - - 0 0 - 3.183 2.955 3.637 - - 0 - 0.00%
2012-12-18 0 0.350 0.315 0.415 - - 0 0 - 3.183 2.864 3.774 - - 0 - 0.00%
2012-12-17 0 0.350 0.315 0.405 - - 0 0 - 3.183 2.864 3.683 - - 0 - 0.00%
2012-12-14 0 0.350 0.315 0.415 - - 0 0 - 3.183 2.864 3.774 - - 0 - 0.00%
2012-12-13 0 0.350 0.315 0.415 - - 0 0 - 3.183 2.864 3.774 - - 0 - 0.00%
2012-12-12 0 0.350 0.315 0.405 - - 0 0 - 3.183 2.864 3.683 - - 0 - 0.00%
2012-12-11 0 0.350 0.320 0.410 - - 0 0 - 3.183 2.910 3.728 - - 0 - 0.00%
2012-12-10 0 0.350 0.320 0.425 - - 0 0 - 3.183 2.910 3.865 - - 0 - 0.00%
2012-12-07 0 0.350 0.315 0.370 - - 0 0 - 3.183 2.864 3.364 - - 0 - 0.00%
2012-12-06 0 0.350 0.340 0.400 - - 0 0 - 3.183 3.092 3.637 - - 0 - 0.00%
2012-12-05 0 0.350 0.305 0.400 - - 0 0 - 3.183 2.773 3.637 - - 0 - 0.00%
2012-12-04 0 0.350 0.315 0.395 - - 0 0 - 3.183 2.864 3.592 - - 0 - 0.00%
2012-12-03 0 0.350 0.300 0.445 - - 0 0 - 3.183 2.728 4.046 - - 0 - 0.00%
2012-11-30 0 0.350 0.325 0.390 - - 0 0 - 3.183 2.955 3.546 - - 0 - 0.00%
2012-11-29 0 0.350 0.340 0.385 0.350 0.350 100,000 35,000 0.3500 3.183 3.092 3.501 3.183 3.183 10,997 3.1826 0.00%
2012-11-28 0 0.350 0.310 0.385 - - 0 0 - 3.183 2.819 3.501 - - 0 - 0.00%
2012-11-27 0 0.350 0.320 0.375 - - 0 0 - 3.183 2.910 3.410 - - 0 - 0.00%
2012-11-26 0 0.350 0.310 0.400 - - 0 0 - 3.183 2.819 3.637 - - 0 - 0.00%
2012-11-23 0 0.350 0.310 0.350 0.350 0.350 100,000 35,000 0.3500 3.183 2.819 3.183 3.183 3.183 10,997 3.1826 0.00%
2012-11-22 0 0.350 0.325 0.400 - - 0 0 - 3.183 2.955 3.637 - - 0 - 0.00%
2012-11-21 0 0.350 0.305 0.400 - - 0 0 - 3.183 2.773 3.637 - - 0 - 0.00%
2012-11-20 0 0.350 0.310 0.350 - - 0 0 - 3.183 2.819 3.183 - - 0 - 0.00%
2012-11-19 0 0.350 0.285 0.395 - - 0 0 - 3.183 2.592 3.592 - - 0 - 0.00%
2012-11-16 0 0.350 0.305 0.400 - - 0 0 - 3.183 2.773 3.637 - - 0 - 0.00%
2012-11-15 0 0.350 0.310 0.410 - - 0 0 - 3.183 2.819 3.728 - - 0 - 0.00%
2012-11-14 0 0.350 0.310 0.400 - - 0 0 - 3.183 2.819 3.637 - - 0 - 0.00%
2012-11-13 0 0.350 0.310 0.350 - - 0 0 - 3.183 2.819 3.183 - - 0 - 0.00%
2012-11-12 0 0.350 0.305 0.350 - - 0 0 - 3.183 2.773 3.183 - - 0 - 0.00%
2012-11-09 0 0.350 0.310 0.385 - - 0 0 - 3.183 2.819 3.501 - - 0 - 0.00%
2012-11-08 0 0.350 0.315 0.375 - - 0 0 - 3.183 2.864 3.410 - - 0 - 0.00%
2012-11-07 0 0.350 0.320 0.350 0.350 0.350 30,000 10,500 0.3500 3.183 2.910 3.183 3.183 3.183 3,299 3.1826 0.00%
2012-11-06 0 0.350 0.320 0.350 - - 0 0 - 3.183 2.910 3.183 - - 0 - -5.41%
2012-11-05 0 0.370 0.335 0.380 0.370 0.370 105,000 38,850 0.3700 3.364 3.046 3.455 3.364 3.364 11,547 3.3644 -5.13%
2012-11-02 0 0.390 0.305 0.390 0.395 0.395 10,000 3,950 0.3950 3.546 2.773 3.546 3.592 3.592 1,100 3.5917 21.87%
2012-11-01 0 0.320 0.300 0.400 - - 0 0 - 2.910 2.728 3.637 - - 0 - 0.00%
2012-10-31 0 0.320 0.285 0.400 - - 0 0 - 2.910 2.592 3.637 - - 0 - 0.00%
2012-10-30 0 0.320 0.295 0.340 - - 0 0 - 2.910 2.682 3.092 - - 0 - 0.00%
2012-10-29 0 0.320 0.275 0.400 - - 0 0 - 2.910 2.501 3.637 - - 0 - 0.00%
2012-10-26 0 0.320 0.300 0.395 - - 0 0 - 2.910 2.728 3.592 - - 0 - 0.00%
2012-10-25 0 0.320 0.300 0.375 - - 0 0 - 2.910 2.728 3.410 - - 0 - 0.00%
2012-10-24 0 0.320 0.305 0.320 0.320 0.320 55,000 17,600 0.3200 2.910 2.773 2.910 2.910 2.910 6,049 2.9098 3.23%
2012-10-22 0 0.310 0.300 0.400 - - 0 0 - 2.819 2.728 3.637 - - 0 - 0.00%
2012-10-19 0 0.310 0.300 0.395 - - 0 0 - 2.819 2.728 3.592 - - 0 - 0.00%
2012-10-18 0 0.310 0.300 0.340 - - 0 0 - 2.819 2.728 3.092 - - 0 - 0.00%
2012-10-17 0 0.310 0.310 0.340 0.305 0.310 15,000 4,625 0.3083 2.819 2.819 3.092 2.773 2.819 1,650 2.8037 -8.82%
2012-10-16 0 0.340 0.320 0.400 - - 0 0 - 3.092 2.910 3.637 - - 0 - 0.00%
2012-10-15 0 0.340 0.315 0.350 - - 0 0 - 3.092 2.864 3.183 - - 0 - 0.00%
2012-10-12 0 0.340 0.305 0.340 0.340 0.340 100,000 34,000 0.3400 3.092 2.773 3.092 3.092 3.092 10,997 3.0916 -2.86%
2012-10-11 0 0.350 0.305 0.420 - - 0 0 - 3.183 2.773 3.819 - - 0 - 0.00%
2012-10-10 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-10-09 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-10-08 0 0.350 0.330 0.420 - - 0 0 - 3.183 3.001 3.819 - - 0 - 0.00%
2012-10-05 0 0.350 0.310 0.350 - - 0 0 - 3.183 2.819 3.183 - - 0 - 0.00%
2012-10-04 0 0.350 0.350 0.420 - - 0 0 - 3.183 3.183 3.819 - - 0 - 0.00%
2012-10-03 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-09-28 0 0.350 0.300 0.350 - - 0 0 - 3.183 2.728 3.183 - - 0 - 0.00%
2012-09-27 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-09-26 0 0.350 0.295 0.420 - - 0 0 - 3.183 2.682 3.819 - - 0 - 0.00%
2012-09-25 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-09-24 0 0.350 0.300 0.450 - - 0 0 - 3.183 2.728 4.092 - - 0 - 0.00%
2012-09-21 0 0.350 0.305 0.420 - - 0 0 - 3.183 2.773 3.819 - - 0 - 0.00%
2012-09-20 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-09-19 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-09-18 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-09-17 0 0.350 0.305 0.420 - - 0 0 - 3.183 2.773 3.819 - - 0 - 0.00%
2012-09-14 0 0.350 0.295 0.420 - - 0 0 - 3.183 2.682 3.819 - - 0 - 0.00%
2012-09-13 0 0.350 0.310 0.420 - - 0 0 - 3.183 2.819 3.819 - - 0 - 0.00%
2012-09-12 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-09-11 0 0.350 0.310 0.420 - - 0 0 - 3.183 2.819 3.819 - - 0 - 0.00%
2012-09-10 0 0.350 0.305 0.430 - - 0 0 - 3.183 2.773 3.910 - - 0 - 0.00%
2012-09-07 0 0.350 0.300 0.425 - - 0 0 - 3.183 2.728 3.865 - - 0 - 0.00%
2012-09-06 0 0.350 0.305 0.430 - - 0 0 - 3.183 2.773 3.910 - - 0 - 0.00%
2012-09-05 0 0.350 0.315 0.380 - - 0 0 - 3.183 2.864 3.455 - - 0 - 0.00%
2012-09-04 0 0.350 0.300 0.450 - - 0 0 - 3.183 2.728 4.092 - - 0 - 0.00%
2012-09-03 0 0.350 0.310 0.425 - - 0 0 - 3.183 2.819 3.865 - - 0 - 0.00%
2012-08-31 0 0.350 0.295 0.430 - - 0 0 - 3.183 2.682 3.910 - - 0 - 0.00%
2012-08-30 0 0.350 0.295 0.420 - - 0 0 - 3.183 2.682 3.819 - - 0 - 0.00%
2012-08-29 0 0.350 0.305 0.420 - - 0 0 - 3.183 2.773 3.819 - - 0 - 0.00%
2012-08-28 0 0.350 0.295 0.430 - - 0 0 - 3.183 2.682 3.910 - - 0 - 0.00%
2012-08-27 0 0.350 0.295 0.420 - - 0 0 - 3.183 2.682 3.819 - - 0 - 0.00%
2012-08-24 0 0.350 0.305 0.430 - - 0 0 - 3.183 2.773 3.910 - - 0 - 0.00%
2012-08-23 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-08-22 0 0.350 0.290 0.425 - - 0 0 - 3.183 2.637 3.865 - - 0 - 0.00%
2012-08-21 0 0.350 0.300 0.430 - - 0 0 - 3.183 2.728 3.910 - - 0 - 0.00%
2012-08-20 0 0.350 0.290 0.430 - - 0 0 - 3.183 2.637 3.910 - - 0 - 0.00%
2012-08-17 0 0.350 0.295 0.430 - - 0 0 - 3.183 2.682 3.910 - - 0 - 0.00%
2012-08-16 0 0.350 0.290 0.430 - - 0 0 - 3.183 2.637 3.910 - - 0 - 0.00%
2012-08-15 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-08-14 0 0.350 0.300 0.400 - - 0 0 - 3.183 2.728 3.637 - - 0 - 0.00%
2012-08-13 0 0.350 0.295 0.440 - - 0 0 - 3.183 2.682 4.001 - - 0 - 0.00%
2012-08-10 0 0.350 0.300 0.440 - - 0 0 - 3.183 2.728 4.001 - - 0 - 0.00%
2012-08-09 0 0.350 0.300 0.440 - - 0 0 - 3.183 2.728 4.001 - - 0 - 0.00%
2012-08-08 0 0.350 0.310 0.415 - - 0 0 - 3.183 2.819 3.774 - - 0 - 0.00%
2012-08-07 0 0.350 0.290 0.430 - - 0 0 - 3.183 2.637 3.910 - - 0 - 0.00%
2012-08-06 0 0.350 0.290 0.430 - - 0 0 - 3.183 2.637 3.910 - - 0 - 0.00%
2012-08-03 0 0.350 0.295 0.440 - - 0 0 - 3.183 2.682 4.001 - - 0 - 0.00%
2012-08-02 0 0.350 0.295 0.440 - - 0 0 - 3.183 2.682 4.001 - - 0 - 0.00%
2012-08-01 0 0.350 0.290 0.440 - - 0 0 - 3.183 2.637 4.001 - - 0 - 0.00%
2012-07-31 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-07-30 0 0.350 0.290 0.440 - - 0 0 - 3.183 2.637 4.001 - - 0 - 0.00%
2012-07-27 0 0.350 0.290 0.440 - - 0 0 - 3.183 2.637 4.001 - - 0 - 0.00%
2012-07-26 0 0.350 0.290 0.440 - - 0 0 - 3.183 2.637 4.001 - - 0 - 0.00%
2012-07-25 0 0.350 0.290 0.440 - - 0 0 - 3.183 2.637 4.001 - - 0 - 0.00%
2012-07-24 0 0.350 0.280 0.400 - - 0 0 - 3.183 2.546 3.637 - - 0 - 0.00%
2012-07-23 0 0.350 0.290 0.400 - - 0 0 - 3.183 2.637 3.637 - - 0 - 0.00%
2012-07-20 0 0.350 0.290 0.440 - - 0 0 - 3.183 2.637 4.001 - - 0 - 0.00%
2012-07-19 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-07-18 0 0.350 0.290 0.415 - - 0 0 - 3.183 2.637 3.774 - - 0 - 0.00%
2012-07-17 0 0.350 0.290 0.440 - - 0 0 - 3.183 2.637 4.001 - - 0 - 0.00%
2012-07-16 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-07-13 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-07-12 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-07-11 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-07-10 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-07-09 0 0.350 0.295 0.420 - - 0 0 - 3.183 2.682 3.819 - - 0 - 0.00%
2012-07-06 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-07-05 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-07-04 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-07-03 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-06-29 0 0.350 0.305 0.405 - - 0 0 - 3.183 2.773 3.683 - - 0 - 0.00%
2012-06-28 0 0.350 0.295 0.420 - - 0 0 - 3.183 2.682 3.819 - - 0 - 0.00%
2012-06-27 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-06-26 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-06-25 0 0.350 0.310 0.420 - - 0 0 - 3.183 2.819 3.819 - - 0 - 0.00%
2012-06-22 0 0.350 0.320 0.420 - - 0 0 - 3.183 2.910 3.819 - - 0 - 0.00%
2012-06-21 0 0.350 0.310 0.420 - - 0 0 - 3.183 2.819 3.819 - - 0 - 0.00%
2012-06-20 0 0.350 0.320 0.420 - - 0 0 - 3.183 2.910 3.819 - - 0 - 0.00%
2012-06-19 0 0.350 0.320 0.420 - - 0 0 - 3.183 2.910 3.819 - - 0 - 0.00%
2012-06-18 0 0.350 0.320 0.420 - - 0 0 - 3.183 2.910 3.819 - - 0 - 0.00%
2012-06-15 0 0.350 0.310 0.380 - - 0 0 - 3.183 2.819 3.455 - - 0 - 0.00%
2012-06-14 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-06-13 0 0.350 0.310 0.420 - - 0 0 - 3.183 2.819 3.819 - - 0 - 0.00%
2012-06-12 0 0.350 0.305 0.420 - - 0 0 - 3.183 2.773 3.819 - - 0 - 0.00%
2012-06-11 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-06-08 0 0.350 0.305 0.420 - - 0 0 - 3.183 2.773 3.819 - - 0 - 0.00%
2012-06-07 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-06-06 0 0.350 0.315 0.420 - - 0 0 - 3.183 2.864 3.819 - - 0 - 0.00%
2012-06-05 0 0.350 0.300 0.420 - - 0 0 - 3.183 2.728 3.819 - - 0 - 0.00%
2012-06-04 0 0.350 0.320 0.420 - - 0 0 - 3.183 2.910 3.819 - - 0 - 0.00%
2012-06-01 0 0.350 0.340 0.415 - - 0 0 - 3.183 3.092 3.774 - - 0 - 0.00%
2012-05-31 0 0.350 0.290 0.420 - - 0 0 - 3.183 2.637 3.819 - - 0 - 0.00%
2012-05-30 0 0.350 0.310 0.395 - - 0 0 - 3.183 2.819 3.592 - - 0 - 0.00%
2012-05-29 0 0.350 0.335 0.350 0.345 0.350 335,000 115,700 0.3454 3.183 3.046 3.183 3.137 3.183 36,841 3.1405 4.48%
2012-05-28 0 0.335 0.335 0.345 - - 0 0 - 3.046 3.046 3.137 - - 0 - 1.52%
2012-05-25 0 0.330 0.270 0.340 - - 0 0 - 3.001 2.455 3.092 - - 0 - 0.00%
2012-05-24 0 0.330 0.270 0.340 - - 0 0 - 3.001 2.455 3.092 - - 0 - 0.00%
2012-05-23 0 0.330 0.280 0.330 - - 0 0 - 3.001 2.546 3.001 - - 0 - -2.94%
2012-05-22 0 0.340 0.280 0.340 - - 0 0 - 3.092 2.546 3.092 - - 0 - 0.00%
2012-05-21 0 0.340 0.280 0.340 - - 0 0 - 3.092 2.546 3.092 - - 0 - 0.00%
2012-05-18 0 0.340 0.280 0.340 - - 0 0 - 3.092 2.546 3.092 - - 0 - 0.00%
2012-05-17 0 0.340 0.280 0.340 - - 0 0 - 3.092 2.546 3.092 - - 0 - 0.00%
2012-05-16 0 0.340 0.280 0.340 - - 0 0 - 3.092 2.546 3.092 - - 0 - 0.00%
2012-05-15 0 0.340 0.280 0.340 - - 0 0 - 3.092 2.546 3.092 - - 0 - 0.00%
2012-05-14 0 0.340 0.280 0.340 - - 0 0 - 3.092 2.546 3.092 - - 0 - 0.00%
2012-05-11 0 0.340 0.300 0.340 0.340 0.340 10,000 3,400 0.3400 3.092 2.728 3.092 3.092 3.092 1,100 3.0916 0.00%
2012-05-10 0 0.340 0.295 0.340 - - 0 0 - 3.092 2.682 3.092 - - 0 - 0.00%
2012-05-09 0 0.340 0.290 0.340 - - 0 0 - 3.092 2.637 3.092 - - 0 - 0.00%
2012-05-08 0 0.340 0.300 0.340 - - 0 0 - 3.092 2.728 3.092 - - 0 - 0.00%
2012-05-07 0 0.340 0.300 0.340 - - 0 0 - 3.092 2.728 3.092 - - 0 - 0.00%
2012-05-04 0 0.340 0.310 0.340 - - 0 0 - 3.092 2.819 3.092 - - 0 - 0.00%
2012-05-03 0 0.340 0.310 0.365 - - 0 0 - 3.092 2.819 3.319 - - 0 - 0.00%
2012-05-02 0 0.340 0.315 0.370 - - 0 0 - 3.092 2.864 3.364 - - 0 - 0.00%
2012-04-30 0 0.340 0.315 0.370 - - 0 0 - 3.092 2.864 3.364 - - 0 - 0.00%
2012-04-27 0 0.340 0.315 0.365 - - 0 0 - 3.092 2.864 3.319 - - 0 - 0.00%
2012-04-26 0 0.340 0.315 0.370 - - 0 0 - 3.092 2.864 3.364 - - 0 - 0.00%
2012-04-25 0 0.340 0.310 0.370 - - 0 0 - 3.092 2.819 3.364 - - 0 - 0.00%
2012-04-24 0 0.340 0.310 0.365 - - 0 0 - 3.092 2.819 3.319 - - 0 - 0.00%
2012-04-23 0 0.340 0.310 0.370 - - 0 0 - 3.092 2.819 3.364 - - 0 - 0.00%
2012-04-20 0 0.340 0.320 0.370 - - 0 0 - 3.092 2.910 3.364 - - 0 - 0.00%
2012-04-19 0 0.340 0.320 0.375 - - 0 0 - 3.092 2.910 3.410 - - 0 - 0.00%
2012-04-18 0 0.340 0.320 0.375 - - 0 0 - 3.092 2.910 3.410 - - 0 - 0.00%
2012-04-17 0 0.340 0.310 0.380 - - 0 0 - 3.092 2.819 3.455 - - 0 - 0.00%
2012-04-16 0 0.340 0.310 0.380 0.340 0.340 40,000 13,600 0.3400 3.092 2.819 3.455 3.092 3.092 4,399 3.0916 -1.45%
2012-04-13 0 0.345 0.310 0.360 - - 0 0 - 3.137 2.819 3.273 - - 0 - 0.00%
2012-04-12 0 0.345 0.345 0.350 - - 0 0 - 3.137 3.137 3.183 - - 0 - 2.99%
2012-04-11 0 0.335 0.335 0.340 0.325 0.335 145,000 47,700 0.3290 3.046 3.046 3.092 2.955 3.046 15,946 2.9913 -9.46%
2012-04-10 0 0.370 0.335 0.400 - - 0 0 - 3.364 3.046 3.637 - - 0 - 0.00%
2012-04-05 0 0.370 0.370 0.400 - - 0 0 - 3.364 3.364 3.637 - - 0 - 2.78%
2012-04-03 0 0.360 0.360 0.390 - - 0 0 - 3.273 3.273 3.546 - - 0 - 1.41%
2012-04-02 0 0.355 0.325 0.380 - - 0 0 - 3.228 2.955 3.455 - - 0 - 0.00%
2012-03-30 0 0.355 0.340 0.380 - - 0 0 - 3.228 3.092 3.455 - - 0 - 0.00%
2012-03-29 0 0.355 0.335 0.380 - - 0 0 - 3.228 3.046 3.455 - - 0 - 0.00%
2012-03-28 0 0.355 0.340 0.410 - - 0 0 - 3.228 3.092 3.728 - - 0 - 0.00%
2012-03-27 0 0.355 0.355 0.390 - - 0 0 - 3.228 3.228 3.546 - - 0 - 1.43%
2012-03-26 0 0.350 0.340 0.380 - - 0 0 - 3.183 3.092 3.455 - - 0 - 0.00%
2012-03-23 0 0.350 0.335 0.380 - - 0 0 - 3.183 3.046 3.455 - - 0 - 0.00%
2012-03-22 0 0.350 0.345 0.400 - - 0 0 - 3.183 3.137 3.637 - - 0 - 0.00%
2012-03-21 0 0.350 0.350 0.380 0.340 0.340 20,000 6,800 0.3400 3.183 3.183 3.455 3.092 3.092 2,199 3.0916 -7.89%
2012-03-20 0 0.380 0.365 0.380 - - 0 0 - 3.455 3.319 3.455 - - 0 - 0.00%
2012-03-19 0 0.380 0.375 0.400 - - 0 0 - 3.455 3.410 3.637 - - 0 - 0.00%
2012-03-16 0 0.380 0.375 0.380 0.380 0.380 10,000 3,800 0.3800 3.455 3.410 3.455 3.455 3.455 1,100 3.4554 0.00%
2012-03-15 0 0.380 0.370 0.400 - - 0 0 - 3.455 3.364 3.637 - - 0 - 0.00%
2012-03-14 0 0.380 0.370 0.380 - - 0 0 - 3.455 3.364 3.455 - - 0 - 0.00%
2012-03-13 0 0.380 0.380 0.400 - - 0 0 - 3.455 3.455 3.637 - - 0 - 2.70%
2012-03-12 0 0.370 0.365 0.420 - - 0 0 - 3.364 3.319 3.819 - - 0 - 0.00%
2012-03-09 0 0.370 0.370 0.385 0.370 0.385 70,000 26,425 0.3775 3.364 3.364 3.501 3.364 3.501 7,698 3.4326 -3.90%
2012-03-08 0 0.385 0.385 0.390 0.365 0.365 5,000 1,825 0.3650 3.501 3.501 3.546 3.319 3.319 550 3.3190 2.67%
2012-03-07 0 0.375 0.355 0.385 0.375 0.375 20,000 7,500 0.3750 3.410 3.228 3.501 3.410 3.410 2,199 3.4099 1.35%
2012-03-06 0 0.370 0.350 0.380 - - 0 0 - 3.364 3.183 3.455 - - 0 - 0.00%
2012-03-05 0 0.370 0.370 0.385 0.370 0.370 125,000 46,250 0.3700 3.364 3.364 3.501 3.364 3.364 13,747 3.3644 0.00%
2012-03-02 0 0.370 0.370 0.385 - - 0 0 - 3.364 3.364 3.501 - - 0 - 0.00%
2012-03-01 0 0.370 0.370 0.390 0.370 0.370 5,000 1,850 0.3700 3.364 3.364 3.546 3.364 3.364 550 3.3644 -2.63%
2012-02-29 0 0.380 0.380 0.390 - - 0 0 - 3.455 3.455 3.546 - - 0 - 0.00%
2012-02-28 0 0.380 0.375 0.385 0.370 0.380 70,000 26,350 0.3764 3.455 3.410 3.501 3.364 3.455 7,698 3.4229 0.00%
2012-02-27 0 0.380 0.365 0.385 0.380 0.390 10,000 3,850 0.3850 3.455 3.319 3.501 3.455 3.546 1,100 3.5008 -2.56%
2012-02-24 0 0.390 0.390 0.445 0.380 0.390 205,000 79,150 0.3861 3.546 3.546 4.046 3.455 3.546 22,545 3.5108 1.30%
2012-02-23 0 0.385 0.385 0.400 0.380 0.390 275,000 105,750 0.3845 3.501 3.501 3.637 3.455 3.546 30,243 3.4967 0.00%
2012-02-22 0 0.385 0.385 0.400 0.385 0.385 130,000 50,050 0.3850 3.501 3.501 3.637 3.501 3.501 14,297 3.5008 -2.53%
2012-02-21 0 0.395 0.395 0.410 0.395 0.395 175,000 68,800 0.3931 3.592 3.592 3.728 3.592 3.592 19,246 3.5749 0.00%
2012-02-20 0 0.395 0.390 0.400 0.380 0.395 435,000 167,950 0.3861 3.592 3.546 3.637 3.455 3.592 47,839 3.5107 -4.82%
2012-02-17 0 0.415 0.405 0.425 0.415 0.415 120,000 49,800 0.4150 3.774 3.683 3.865 3.774 3.774 13,197 3.7736 2.47%
2012-02-16 0 0.405 0.380 0.405 0.405 0.405 45,000 18,225 0.4050 3.683 3.455 3.683 3.683 3.683 4,949 3.6827 2.53%
2012-02-15 0 0.395 0.380 0.425 - - 0 0 - 3.592 3.455 3.865 - - 0 - 0.00%
2012-02-14 0 0.395 0.395 0.415 0.395 0.395 100,000 39,500 0.3950 3.592 3.592 3.774 3.592 3.592 10,997 3.5917 2.60%
2012-02-13 0 0.385 0.385 0.420 - - 0 0 - 3.501 3.501 3.819 - - 0 - 0.00%
2012-02-10 0 0.385 0.375 0.425 - - 0 0 - 3.501 3.410 3.865 - - 0 - 0.00%
2012-02-09 0 0.385 0.385 0.425 - - 0 0 - 3.501 3.501 3.865 - - 0 - 0.00%
2012-02-08 0 0.385 0.380 0.420 - - 0 0 - 3.501 3.455 3.819 - - 0 - 0.00%
2012-02-07 0 0.385 0.385 0.435 0.385 0.385 40,000 15,400 0.3850 3.501 3.501 3.955 3.501 3.501 4,399 3.5008 -3.75%
2012-02-06 0 0.400 0.370 0.435 0.400 0.400 10,000 4,000 0.4000 3.637 3.364 3.955 3.637 3.637 1,100 3.6372 0.00%
2012-02-03 0 0.400 0.400 0.410 0.395 0.400 100,000 38,650 0.3865 3.637 3.637 3.728 3.592 3.637 10,997 3.5145 -4.76%
2012-02-02 0 0.420 0.380 0.435 - - 0 0 - 3.819 3.455 3.955 - - 0 - 0.00%
2012-02-01 0 0.420 0.350 0.430 - - 0 0 - 3.819 3.183 3.910 - - 0 - 0.00%
2012-01-31 0 0.420 0.345 0.420 - - 0 0 - 3.819 3.137 3.819 - - 0 - 0.00%
2012-01-30 0 0.420 0.350 0.435 - - 0 0 - 3.819 3.183 3.955 - - 0 - 0.00%
2012-01-27 0 0.420 0.340 0.430 - - 0 0 - 3.819 3.092 3.910 - - 0 - 0.00%
2012-01-26 0 0.420 0.380 0.430 - - 0 0 - 3.819 3.455 3.910 - - 0 - 0.00%
2012-01-20 0 0.420 0.380 0.430 - - 0 0 - 3.819 3.455 3.910 - - 0 - 0.00%
2012-01-19 0 0.420 0.370 0.430 - - 0 0 - 3.819 3.364 3.910 - - 0 - 0.00%
2012-01-18 0 0.420 0.380 0.425 0.420 0.420 5,000 2,100 0.4200 3.819 3.455 3.865 3.819 3.819 550 3.8191 6.33%
2012-01-17 0 0.395 0.385 0.425 - - 0 0 - 3.592 3.501 3.865 - - 0 - 0.00%
2012-01-16 0 0.395 0.350 0.400 - - 0 0 - 3.592 3.183 3.637 - - 0 - 0.00%
2012-01-13 0 0.395 0.355 0.400 - - 0 0 - 3.592 3.228 3.637 - - 0 - 0.00%
2012-01-12 0 0.395 0.355 0.450 - - 0 0 - 3.592 3.228 4.092 - - 0 - 0.00%
2012-01-11 0 0.395 0.395 0.425 0.395 0.395 15,000 5,925 0.3950 3.592 3.592 3.865 3.592 3.592 1,650 3.5917 -12.22%
2012-01-10 0 0.450 0.395 0.450 - - 0 0 - 4.092 3.592 4.092 - - 0 - 0.00%
2012-01-09 0 0.450 0.400 0.450 - - 0 0 - 4.092 3.637 4.092 - - 0 - 0.00%
2012-01-06 0 0.450 0.400 0.450 - - 0 0 - 4.092 3.637 4.092 - - 0 - 0.00%
2012-01-05 0 0.450 0.395 0.450 - - 0 0 - 4.092 3.592 4.092 - - 0 - 0.00%
2012-01-04 0 0.450 0.400 0.450 - - 0 0 - 4.092 3.637 4.092 - - 0 - 0.00%
2012-01-03 0 0.450 0.400 0.450 - - 0 0 - 4.092 3.637 4.092 - - 0 - 0.00%
2011-12-30 0 0.450 0.410 0.450 - - 0 0 - 4.092 3.728 4.092 - - 0 - -4.26%
2011-12-29 0 0.470 0.430 0.470 0.450 0.470 105,000 47,350 0.4510 4.274 3.910 4.274 4.092 4.274 11,547 4.1005 11.90%
2011-12-28 0 0.420 0.410 0.445 0.420 0.420 100,000 42,000 0.4200 3.819 3.728 4.046 3.819 3.819 10,997 3.8191 5.00%
2011-12-23 0 0.400 0.400 0.415 0.390 0.390 20,000 7,800 0.3900 3.637 3.637 3.774 3.546 3.546 2,199 3.5463 0.00%
2011-12-22 0 0.400 0.380 0.445 - - 0 0 - 3.637 3.455 4.046 - - 0 - 0.00%
2011-12-21 0 0.400 0.385 0.420 - - 0 0 - 3.637 3.501 3.819 - - 0 - 0.00%
2011-12-20 0 0.400 0.400 0.415 0.400 0.400 45,000 18,000 0.4000 3.637 3.637 3.774 3.637 3.637 4,949 3.6372 -3.61%
2011-12-19 0 0.415 0.395 0.425 - - 0 0 - 3.774 3.592 3.865 - - 0 - 0.00%
2011-12-16 0 0.415 0.410 0.415 - - 0 0 - 3.774 3.728 3.774 - - 0 - 0.00%
2011-12-15 0 0.415 0.400 0.450 0.400 0.415 340,000 137,400 0.4041 3.774 3.637 4.092 3.637 3.774 37,391 3.6747 -7.78%
2011-12-14 0 0.450 0.410 0.450 - - 0 0 - 4.092 3.728 4.092 - - 0 - 0.00%
2011-12-13 0 0.450 0.415 0.450 - - 0 0 - 4.092 3.774 4.092 - - 0 - 0.00%
2011-12-12 0 0.450 0.420 0.450 - - 0 0 - 4.092 3.819 4.092 - - 0 - 0.00%
2011-12-09 0 0.450 0.430 0.450 - - 0 0 - 4.092 3.910 4.092 - - 0 - 0.00%
2011-12-08 0 0.450 0.415 0.450 - - 0 0 - 4.092 3.774 4.092 - - 0 - 0.00%
2011-12-07 0 0.450 0.430 0.450 0.450 0.450 150,000 67,500 0.4500 4.092 3.910 4.092 4.092 4.092 16,496 4.0919 0.00%
2011-12-06 0 0.450 0.415 0.450 0.450 0.450 50,000 22,500 0.4500 4.092 3.774 4.092 4.092 4.092 5,499 4.0919 -6.25%
2011-12-05 0 0.480 0.440 0.480 - - 5,000 2,150 0.4300 4.365 4.001 4.365 - - 550 3.9100 0.00%
2011-12-02 0 0.480 0.450 0.480 - - 0 0 - 4.365 4.092 4.365 - - 0 - 0.00%
2011-12-01 0 0.480 0.435 0.480 - - 0 0 - 4.365 3.955 4.365 - - 0 - 0.00%
2011-11-30 0 0.480 0.425 0.480 - - 0 0 - 4.365 3.865 4.365 - - 0 - 0.00%
2011-11-29 0 0.480 0.430 0.480 - - 0 0 - 4.365 3.910 4.365 - - 0 - 0.00%
2011-11-28 0 0.480 0.430 0.480 - - 0 0 - 4.365 3.910 4.365 - - 0 - 0.00%
2011-11-25 0 0.480 0.430 0.480 - - 0 0 - 4.365 3.910 4.365 - - 0 - 0.00%
2011-11-24 0 0.480 0.445 0.480 - - 0 0 - 4.365 4.046 4.365 - - 0 - 0.00%
2011-11-23 0 0.480 0.435 0.480 - - 0 0 - 4.365 3.955 4.365 - - 0 - -2.04%
2011-11-22 0 0.490 0.445 0.490 - - 0 0 - 4.456 4.046 4.456 - - 0 - 0.00%
2011-11-21 0 0.490 0.435 0.490 - - 0 0 - 4.456 3.955 4.456 - - 0 - 0.00%
2011-11-18 0 0.490 0.455 0.490 0.490 0.490 50,000 24,500 0.4900 4.456 4.137 4.456 4.456 4.456 5,499 4.4556 2.08%
2011-11-17 0 0.480 0.460 0.490 - - 0 0 - 4.365 4.183 4.456 - - 0 - 0.00%
2011-11-16 0 0.480 0.465 0.490 0.480 0.480 30,000 14,400 0.4800 4.365 4.228 4.456 4.365 4.365 3,299 4.3647 -2.04%
2011-11-15 0 0.490 0.465 0.495 - - 0 0 - 4.456 4.228 4.501 - - 0 - 0.00%
2011-11-14 0 0.490 0.490 0.495 0.485 0.485 5,000 2,425 0.4850 4.456 4.456 4.501 4.410 4.410 550 4.4101 1.03%
2011-11-11 0 0.485 0.470 0.500 - - 0 0 - 4.410 4.274 4.547 - - 0 - 0.00%
2011-11-10 0 0.485 0.485 0.500 0.460 0.460 5,000 2,300 0.4600 4.410 4.410 4.547 4.183 4.183 550 4.1828 -3.00%
2011-11-09 0 0.500 0.495 0.500 0.500 0.520 1,120,000 564,400 0.5039 4.547 4.501 4.547 4.547 4.728 123,171 4.5822 -9.09%
2011-11-08 0 0.550 0.520 0.560 - - 0 0 - 5.001 4.728 5.092 - - 0 - 0.00%
2011-11-07 0 0.550 0.550 0.560 - - 0 0 - 5.001 5.001 5.092 - - 0 - 0.00%
2011-11-04 0 0.550 0.540 0.580 0.550 0.550 60,000 33,000 0.5500 5.001 4.910 5.274 5.001 5.001 6,598 5.0012 0.00%
2011-11-03 0 0.550 0.540 0.570 0.550 0.570 150,000 84,500 0.5633 5.001 4.910 5.183 5.001 5.183 16,496 5.1224 -6.78%
2011-11-02 0 0.590 0.570 0.590 0.530 0.600 1,435,000 809,200 0.5639 5.365 5.183 5.365 4.819 5.456 157,813 5.1276 13.46%
2011-11-01 0 0.520 0.510 0.540 0.520 0.610 1,240,000 660,200 0.5324 4.728 4.637 4.910 4.728 5.547 136,368 4.8413 -14.75%
2011-10-31 0 0.610 0.580 0.630 0.610 0.630 185,000 114,550 0.6192 5.547 5.274 5.729 5.547 5.729 20,345 5.6303 -10.29%
2011-10-28 0 0.680 0.640 0.680 0.650 0.690 355,000 235,050 0.6621 6.183 5.820 6.183 5.910 6.274 39,041 6.0206 -2.86%
2011-10-27 0 0.700 0.690 0.700 0.680 0.730 695,000 487,850 0.7019 6.365 6.274 6.365 6.183 6.638 76,432 6.3828 -1.41%
2011-10-26 0 0.710 0.700 0.710 0.710 0.740 340,000 244,350 0.7187 6.456 6.365 6.456 6.456 6.729 37,391 6.5349 -4.05%
2011-10-25 0 0.740 0.730 0.740 0.680 0.750 1,076,000 764,300 0.7103 6.729 6.638 6.729 6.183 6.820 118,332 6.4589 8.82%
2011-10-24 0 0.680 0.640 0.680 0.660 0.690 305,000 206,700 0.6777 6.183 5.820 6.183 6.001 6.274 33,542 6.1624 6.25%
2011-10-21 0 0.640 0.630 0.680 0.590 0.690 680,000 425,450 0.6257 5.820 5.729 6.183 5.365 6.274 74,783 5.6892 14.29%
2011-10-20 0 0.560 0.560 0.570 0.550 0.580 187,000 104,390 0.5582 5.092 5.092 5.183 5.001 5.274 20,565 5.0761 1.82%
2011-10-19 0 0.550 0.530 0.550 0.580 0.580 40,000 23,200 0.5800 5.001 4.819 5.001 5.274 5.274 4,399 5.2740 13.40%
2011-10-18 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 4.410 - - - - 0 - 0.00%
2011-09-30 1 0.485 0.455 0.495 0.485 0.485 30,000 14,550 0.4850 4.410 4.137 4.501 4.410 4.410 3,299 4.4101 0.00%
2011-09-28 0 0.485 0.460 0.500 0.485 0.485 100,000 48,500 0.4850 4.410 4.183 4.547 4.410 4.410 10,997 4.4101 -1.02%
2011-09-27 0 0.490 0.435 0.500 - - 0 0 - 4.456 3.955 4.547 - - 0 - 0.00%
2011-09-26 0 0.490 0.435 0.500 - - 0 0 - 4.456 3.955 4.547 - - 0 - 0.00%
2011-09-23 0 0.490 0.435 0.495 - - 0 0 - 4.456 3.955 4.501 - - 0 - 0.00%
2011-09-22 0 0.490 0.460 0.490 0.450 0.490 145,000 65,775 0.4536 4.456 4.183 4.456 4.092 4.456 15,946 4.1248 -3.92%
2011-09-21 0 0.510 0.450 0.520 - - 0 0 - 4.637 4.092 4.728 - - 0 - 0.00%
2011-09-20 0 0.510 0.510 0.520 0.460 0.480 115,000 54,675 0.4754 4.637 4.637 4.728 4.183 4.365 12,647 4.3231 13.33%
2011-09-19 0 0.450 0.455 0.495 0.430 0.450 120,000 52,700 0.4392 4.092 4.137 4.501 3.910 4.092 13,197 3.9934 -13.46%
2011-09-16 0 0.520 0.430 0.520 - - 0 0 - 4.728 3.910 4.728 - - 0 - 0.00%
2011-09-15 0 0.520 0.440 0.520 - - 0 0 - 4.728 4.001 4.728 - - 0 - 0.00%
2011-09-14 0 0.520 0.430 0.520 - - 0 0 - 4.728 3.910 4.728 - - 0 - 0.00%
2011-09-12 0 0.520 0.445 0.530 0.520 0.520 10,000 5,200 0.5200 4.728 4.046 4.819 4.728 4.728 1,100 4.7284 1.96%
2011-09-09 0 0.510 0.450 0.510 0.510 0.510 10,000 5,100 0.5100 4.637 4.092 4.637 4.637 4.637 1,100 4.6374 2.00%
2011-09-08 0 0.500 0.450 0.520 - - 0 0 - 4.547 4.092 4.728 - - 0 - 0.00%
2011-09-07 0 0.500 0.450 0.520 - - 0 0 - 4.547 4.092 4.728 - - 0 - 0.00%
2011-09-06 0 0.500 0.425 0.520 - - 0 0 - 4.547 3.865 4.728 - - 0 - 0.00%
2011-09-05 0 0.500 0.435 0.520 - - 0 0 - 4.547 3.955 4.728 - - 0 - 0.00%
2011-09-02 0 0.500 0.420 0.500 - - 0 0 - 4.547 3.819 4.547 - - 0 - 0.00%
2011-09-01 0 0.500 0.470 0.500 0.500 0.500 150,000 75,000 0.5000 4.547 4.274 4.547 4.547 4.547 16,496 4.5465 0.00%
2011-08-31 0 0.500 0.495 0.520 0.500 0.520 470,000 236,000 0.5021 4.547 4.501 4.728 4.547 4.728 51,688 4.5659 2.04%
2011-08-30 0 0.490 0.490 0.500 0.490 0.500 1,000,000 498,000 0.4980 4.456 4.456 4.547 4.456 4.547 109,974 4.5283 6.52%
2011-08-29 0 0.460 0.450 0.500 - - 0 0 - 4.183 4.092 4.547 - - 0 - 0.00%
2011-08-26 0 0.460 0.460 0.480 0.450 0.460 130,000 59,350 0.4565 4.183 4.183 4.365 4.092 4.183 14,297 4.1513 9.52%
2011-08-25 0 0.420 0.440 0.470 0.410 0.410 35,000 14,350 0.4100 3.819 4.001 4.274 3.728 3.728 3,849 3.7281 -8.70%
2011-08-24 0 0.460 0.410 0.475 - - 0 0 - 4.183 3.728 4.319 - - 0 - 0.00%
2011-08-23 0 0.460 0.415 0.475 - - 0 0 - 4.183 3.774 4.319 - - 0 - 0.00%
2011-08-22 0 0.460 0.415 0.480 - - 0 0 - 4.183 3.774 4.365 - - 0 - 0.00%
2011-08-19 0 0.460 0.410 0.495 - - 0 0 - 4.183 3.728 4.501 - - 0 - 0.00%
2011-08-18 0 0.460 0.415 0.510 - - 0 0 - 4.183 3.774 4.637 - - 0 - 0.00%
2011-08-17 0 0.460 0.405 0.490 - - 0 0 - 4.183 3.683 4.456 - - 0 - 0.00%
2011-08-16 0 0.460 0.415 0.485 - - 0 0 - 4.183 3.774 4.410 - - 0 - 0.00%
2011-08-15 0 0.460 0.410 0.480 - - 0 0 - 4.183 3.728 4.365 - - 0 - 0.00%
2011-08-12 0 0.460 0.420 0.460 - - 0 0 - 4.183 3.819 4.183 - - 0 - -3.16%
2011-08-11 0 0.475 0.405 0.480 - - 0 0 - 4.319 3.683 4.365 - - 0 - 0.00%
2011-08-10 0 0.475 0.435 0.495 - - 0 0 - 4.319 3.955 4.501 - - 0 - 0.00%
2011-08-09 0 0.475 0.450 0.475 0.400 0.475 70,000 30,850 0.4407 4.319 4.092 4.319 3.637 4.319 7,698 4.0074 -1.04%
2011-08-08 0 0.480 0.430 0.480 - - 0 0 - 4.365 3.910 4.365 - - 0 - 0.00%
2011-08-05 0 0.480 0.435 0.495 - - 0 0 - 4.365 3.955 4.501 - - 0 - 0.00%
2011-08-04 0 0.480 0.450 0.495 - - 0 0 - 4.365 4.092 4.501 - - 0 - 0.00%
2011-08-03 0 0.480 0.445 0.490 - - 0 0 - 4.365 4.046 4.456 - - 0 - 0.00%
2011-08-02 0 0.480 0.480 0.495 0.440 0.470 10,000 4,550 0.4550 4.365 4.365 4.501 4.001 4.274 1,100 4.1373 0.00%
2011-08-01 0 0.480 0.450 0.500 0.480 0.480 5,000 2,400 0.4800 4.365 4.092 4.547 4.365 4.365 550 4.3647 0.00%
2011-07-29 0 0.480 0.445 0.480 - - 0 0 - 4.365 4.046 4.365 - - 0 - 0.00%
2011-07-28 0 0.480 0.445 0.480 - - 0 0 - 4.365 4.046 4.365 - - 0 - -1.03%
2011-07-27 0 0.485 0.460 0.485 - - 0 0 - 4.410 4.183 4.410 - - 0 - 0.00%
2011-07-26 0 0.485 0.450 0.485 - - 0 0 - 4.410 4.092 4.410 - - 0 - 0.00%
2011-07-25 0 0.485 0.435 0.485 - - 0 0 - 4.410 3.955 4.410 - - 0 - -1.02%
2011-07-22 0 0.490 0.450 0.490 - - 0 0 - 4.456 4.092 4.456 - - 0 - 0.00%
2011-07-21 0 0.490 0.430 0.490 - - 0 0 - 4.456 3.910 4.456 - - 0 - -1.01%
2011-07-20 0 0.495 0.450 0.495 - - 0 0 - 4.501 4.092 4.501 - - 0 - 0.00%
2011-07-19 0 0.495 0.435 0.495 - - 0 0 - 4.501 3.955 4.501 - - 0 - 0.00%
2011-07-18 0 0.495 0.430 0.495 - - 0 0 - 4.501 3.910 4.501 - - 0 - 0.00%
2011-07-15 0 0.495 0.440 0.500 - - 0 0 - 4.501 4.001 4.547 - - 0 - 0.00%
2011-07-14 0 0.495 0.450 0.495 - - 0 0 - 4.501 4.092 4.501 - - 0 - 0.00%
2011-07-13 0 0.495 0.455 0.495 - - 3,000 1,260 0.4200 4.501 4.137 4.501 - - 330 3.8191 -1.00%
2011-07-12 0 0.500 0.450 0.500 - - 0 0 - 4.547 4.092 4.547 - - 0 - 0.00%
2011-07-11 0 0.500 0.460 0.510 - - 0 0 - 4.547 4.183 4.637 - - 0 - 0.00%
2011-07-08 0 0.500 0.445 0.510 - - 0 0 - 4.547 4.046 4.637 - - 0 - 0.00%
2011-07-07 0 0.500 0.465 0.510 - - 0 0 - 4.547 4.228 4.637 - - 0 - 0.00%
2011-07-06 0 0.500 0.455 0.510 - - 0 0 - 4.547 4.137 4.637 - - 0 - 0.00%
2011-07-05 0 0.500 0.480 0.510 - - 0 0 - 4.547 4.365 4.637 - - 0 - 0.00%
2011-07-04 0 0.500 0.480 0.520 - - 0 0 - 4.547 4.365 4.728 - - 0 - 0.00%
2011-06-30 0 0.500 0.480 0.500 0.500 0.500 30,000 15,000 0.5000 4.547 4.365 4.547 4.547 4.547 3,299 4.5465 -3.85%
2011-06-29 0 0.520 0.500 0.520 - - 0 0 - 4.728 4.547 4.728 - - 0 - -1.89%
2011-06-28 0 0.530 0.500 0.530 - - 0 0 - 4.819 4.547 4.819 - - 0 - 0.00%
2011-06-27 0 0.530 0.500 0.540 - - 0 0 - 4.819 4.547 4.910 - - 0 - 0.00%
2011-06-24 0 0.530 0.500 0.530 0.510 0.530 680,000 352,500 0.5184 4.819 4.547 4.819 4.637 4.819 74,783 4.7137 3.92%
2011-06-23 0 0.510 0.510 0.540 0.510 0.520 95,000 48,950 0.5153 4.637 4.637 4.910 4.637 4.728 10,448 4.6853 -3.77%
2011-06-22 0 0.530 0.520 0.550 0.530 0.530 50,000 26,500 0.5300 4.819 4.728 5.001 4.819 4.819 5,499 4.8193 0.00%
2011-06-21 0 0.530 0.530 0.540 0.530 0.540 40,000 21,250 0.5313 4.819 4.819 4.910 4.819 4.910 4,399 4.8307 0.00%
2011-06-20 0 0.530 0.530 0.550 0.490 0.490 5,000 2,450 0.4900 4.819 4.819 5.001 4.456 4.456 550 4.4556 -1.85%
2011-06-17 0 0.540 0.520 0.540 - - 0 0 - 4.910 4.728 4.910 - - 0 - 0.00%
2011-06-16 0 0.540 0.520 0.540 0.520 0.540 70,000 37,400 0.5343 4.910 4.728 4.910 4.728 4.910 7,698 4.8583 -1.82%
2011-06-15 0 0.550 0.530 0.550 0.520 0.550 200,000 106,300 0.5315 5.001 4.819 5.001 4.728 5.001 21,995 4.8329 -1.79%
2011-06-14 0 0.560 0.560 0.570 0.540 0.560 180,000 98,700 0.5483 5.092 5.092 5.183 4.910 5.092 19,795 4.9860 0.00%
2011-06-13 0 0.560 0.560 0.570 0.550 0.550 50,000 27,500 0.5500 5.092 5.092 5.183 5.001 5.001 5,499 5.0012 -1.75%
2011-06-10 0 0.570 0.560 0.570 0.540 0.600 590,000 336,200 0.5698 5.183 5.092 5.183 4.910 5.456 64,885 5.1815 -1.72%
2011-06-09 0 0.580 0.560 0.580 0.570 0.580 95,000 54,750 0.5763 5.274 5.092 5.274 5.183 5.274 10,448 5.2405 -3.33%
2011-06-08 0 0.600 0.590 0.630 0.550 0.600 175,000 102,750 0.5871 5.456 5.365 5.729 5.001 5.456 19,246 5.3389 0.00%
2011-06-07 0 0.600 0.600 0.640 0.600 0.600 40,000 24,000 0.6000 5.456 5.456 5.820 5.456 5.456 4,399 5.4558 -6.25%
2011-06-03 0 0.640 0.600 0.640 0.640 0.670 925,000 600,400 0.6491 5.820 5.456 5.820 5.820 6.092 101,726 5.9021 -4.48%
2011-06-02 0 0.670 0.660 0.670 0.650 0.680 640,000 420,250 0.6566 6.092 6.001 6.092 5.910 6.183 70,384 5.9709 3.08%
2011-06-01 0 0.650 0.640 0.650 0.620 0.650 2,325,000 1,503,500 0.6467 5.910 5.820 5.910 5.638 5.910 255,690 5.8802 6.56%
2011-05-31 0 0.610 0.590 0.610 0.600 0.610 360,000 216,700 0.6019 5.547 5.365 5.547 5.456 5.547 39,591 5.4735 1.67%
2011-05-30 0 0.600 0.580 0.600 0.560 0.600 835,000 480,950 0.5760 5.456 5.274 5.456 5.092 5.456 91,829 5.2375 5.26%
2011-05-27 0 0.570 0.550 0.570 0.550 0.600 495,000 288,350 0.5825 5.183 5.001 5.183 5.001 5.456 54,437 5.2969 9.62%
2011-05-26 0 0.520 0.500 0.540 0.520 0.530 190,000 99,850 0.5255 4.728 4.547 4.910 4.728 4.819 20,895 4.7786 1.96%
2011-05-25 0 0.510 0.490 0.510 0.510 0.520 200,000 102,500 0.5125 4.637 4.456 4.637 4.637 4.728 21,995 4.6602 -1.92%
2011-05-24 0 0.520 0.520 0.540 0.480 0.520 294,000 147,620 0.5021 4.728 4.728 4.910 4.365 4.728 32,332 4.5657 10.64%
2011-05-23 0 0.470 0.470 0.500 - - 0 0 - 4.274 4.274 4.547 - - 0 - 0.00%
2011-05-20 0 0.470 0.470 0.520 - - 0 0 - 4.274 4.274 4.728 - - 0 - 0.00%
2011-05-19 0 0.470 0.460 0.520 0.470 0.470 15,000 7,050 0.4700 4.274 4.183 4.728 4.274 4.274 1,650 4.2737 0.00%
2011-05-18 0 0.470 0.470 0.495 0.470 0.470 70,000 32,900 0.4700 4.274 4.274 4.501 4.274 4.274 7,698 4.2737 -2.08%
2011-05-17 0 0.480 0.450 0.480 - - 0 0 - 4.365 4.092 4.365 - - 0 - 0.00%
2011-05-16 0 0.480 0.470 0.500 0.480 0.520 165,000 81,400 0.4933 4.365 4.274 4.547 4.365 4.728 18,146 4.4859 0.00%
2011-05-13 0 0.480 0.435 0.485 - - 0 0 - 4.365 3.955 4.410 - - 0 - 0.00%
2011-05-12 0 0.480 0.440 0.540 - - 0 0 - 4.365 4.001 4.910 - - 0 - 0.00%
2011-05-11 0 0.480 0.455 0.500 - - 0 0 - 4.365 4.137 4.547 - - 0 - 0.00%
2011-05-09 0 0.480 0.455 0.500 - - 0 0 - 4.365 4.137 4.547 - - 0 - 0.00%
2011-05-06 0 0.480 0.450 0.530 - - 0 0 - 4.365 4.092 4.819 - - 0 - 0.00%
2011-05-05 0 0.480 0.465 0.495 - - 0 0 - 4.365 4.228 4.501 - - 0 - 0.00%
2011-05-04 0 0.480 0.440 0.495 - - 0 0 - 4.365 4.001 4.501 - - 0 - 0.00%
2011-05-03 0 0.480 0.440 0.480 - - 0 0 - 4.365 4.001 4.365 - - 0 - 0.00%
2011-04-29 0 0.480 0.475 0.500 0.480 0.480 80,000 38,400 0.4800 4.365 4.319 4.547 4.365 4.365 8,798 4.3647 0.00%
2011-04-28 0 0.480 0.470 0.480 0.475 0.480 25,000 11,975 0.4790 4.365 4.274 4.365 4.319 4.365 2,749 4.3556 5.49%
2011-04-27 0 0.455 0.435 0.470 - - 0 0 - 4.137 3.955 4.274 - - 0 - 0.00%
2011-04-26 0 0.455 0.430 0.470 - - 0 0 - 4.137 3.910 4.274 - - 0 - 0.00%
2011-04-21 0 0.455 0.420 0.460 - - 0 0 - 4.137 3.819 4.183 - - 0 - 0.00%
2011-04-20 0 0.455 0.430 0.470 - - 0 0 - 4.137 3.910 4.274 - - 0 - 0.00%
2011-04-19 0 0.455 0.425 0.460 - - 0 0 - 4.137 3.865 4.183 - - 0 - 0.00%
2011-04-18 0 0.455 0.430 0.455 0.425 0.465 15,000 6,775 0.4517 4.137 3.910 4.137 3.865 4.228 1,650 4.1070 7.06%
2011-04-15 0 0.425 0.425 0.450 0.425 0.425 5,000 2,125 0.4250 3.865 3.865 4.092 3.865 3.865 550 3.8645 -3.41%
2011-04-14 0 0.440 0.425 0.470 - - 0 0 - 4.001 3.865 4.274 - - 0 - 0.00%
2011-04-13 0 0.440 0.440 0.465 - - 0 0 - 4.001 4.001 4.228 - - 0 - 2.33%
2011-04-12 0 0.430 0.430 0.460 0.425 0.425 45,000 19,125 0.4250 3.910 3.910 4.183 3.865 3.865 4,949 3.8645 1.18%
2011-04-11 0 0.425 0.425 0.460 0.410 0.410 5,000 2,050 0.4100 3.865 3.865 4.183 3.728 3.728 550 3.7281 -7.61%
2011-04-08 0 0.460 0.440 0.460 0.435 0.460 140,000 62,075 0.4434 4.183 4.001 4.183 3.955 4.183 15,396 4.0318 -5.15%
2011-04-07 0 0.485 0.450 0.510 - - 0 0 - 4.410 4.092 4.637 - - 0 - 0.00%
2011-04-06 0 0.485 0.440 0.485 - - 0 0 - 4.410 4.001 4.410 - - 0 - 0.00%
2011-04-04 0 0.485 0.460 0.485 0.485 0.485 5,000 2,425 0.4850 4.410 4.183 4.410 4.410 4.410 550 4.4101 0.00%
2011-04-01 0 0.485 0.430 0.485 - - 0 0 - 4.410 3.910 4.410 - - 0 - 0.00%
2011-03-31 0 0.485 0.450 0.490 - - 0 0 - 4.410 4.092 4.456 - - 0 - 0.00%
2011-03-30 0 0.485 0.480 0.500 0.480 0.485 193,000 92,680 0.4802 4.410 4.365 4.547 4.365 4.410 21,225 4.3665 4.30%
2011-03-29 0 0.465 0.465 0.470 0.430 0.510 78,000 35,920 0.4605 4.228 4.228 4.274 3.910 4.637 8,578 4.1875 -3.12%
2011-03-28 0 0.480 0.450 0.500 - - 0 0 - 4.365 4.092 4.547 - - 0 - 0.00%
2011-03-25 0 0.480 0.480 0.490 0.470 0.480 110,000 51,900 0.4718 4.365 4.365 4.456 4.274 4.365 12,097 4.2903 -2.04%
2011-03-24 0 0.490 0.490 0.495 0.470 0.510 225,000 111,800 0.4969 4.456 4.456 4.501 4.274 4.637 24,744 4.5182 -2.00%
2011-03-23 0 0.500 0.500 0.510 0.470 0.520 1,245,000 619,000 0.4972 4.547 4.547 4.637 4.274 4.728 136,918 4.5210 4.17%
2011-03-22 0 0.480 0.470 0.480 0.410 0.485 1,425,000 659,375 0.4627 4.365 4.274 4.365 3.728 4.410 156,713 4.2075 20.00%
2011-03-21 0 0.400 0.390 0.410 0.400 0.400 25,000 10,000 0.4000 3.637 3.546 3.728 3.637 3.637 2,749 3.6372 0.00%
2011-03-18 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 3.637 3.637 3.819 3.637 3.637 2,199 3.6372 -1.23%
2011-03-17 0 0.405 0.400 0.405 - - 0 0 - 3.683 3.637 3.683 - - 0 - -4.71%
2011-03-16 0 0.425 0.415 0.440 0.420 0.425 120,000 50,900 0.4242 3.865 3.774 4.001 3.819 3.865 13,197 3.8570 0.00%
2011-03-15 0 0.425 0.405 0.440 - - 0 0 - 3.865 3.683 4.001 - - 0 - 0.00%
2011-03-14 0 0.425 0.425 0.435 0.415 0.425 45,000 19,025 0.4228 3.865 3.865 3.955 3.774 3.865 4,949 3.8443 -7.61%
2011-03-11 0 0.460 0.430 0.460 - - 0 0 - 4.183 3.910 4.183 - - 0 - 0.00%
2011-03-10 0 0.460 0.440 0.460 - - 0 0 - 4.183 4.001 4.183 - - 0 - 0.00%
2011-03-09 0 0.460 0.440 0.460 - - 0 0 - 4.183 4.001 4.183 - - 0 - 0.00%
2011-03-08 0 0.460 0.410 0.460 0.460 0.460 10,000 4,600 0.4600 4.183 3.728 4.183 4.183 4.183 1,100 4.1828 2.22%
2011-03-07 0 0.450 0.425 0.460 - - 0 0 - 4.092 3.865 4.183 - - 0 - 0.00%
2011-03-04 0 0.450 0.415 0.460 - - 0 0 - 4.092 3.774 4.183 - - 0 - 0.00%
2011-03-03 0 0.450 0.450 0.490 0.440 0.445 25,000 11,025 0.4410 4.092 4.092 4.456 4.001 4.046 2,749 4.0100 1.12%
2011-03-02 0 0.445 0.415 0.445 - - 0 0 - 4.046 3.774 4.046 - - 0 - 0.00%
2011-03-01 0 0.445 0.410 0.445 - - 0 0 - 4.046 3.728 4.046 - - 0 - 0.00%
2011-02-28 0 0.445 0.415 0.445 - - 0 0 - 4.046 3.774 4.046 - - 0 - -2.20%
2011-02-25 0 0.455 0.430 0.455 0.460 0.460 20,000 9,200 0.4600 4.137 3.910 4.137 4.183 4.183 2,199 4.1828 -1.09%
2011-02-24 0 0.460 0.435 0.460 0.460 0.460 60,000 27,600 0.4600 4.183 3.955 4.183 4.183 4.183 6,598 4.1828 6.98%
2011-02-23 0 0.430 0.415 0.450 0.430 0.440 25,000 10,900 0.4360 3.910 3.774 4.092 3.910 4.001 2,749 3.9646 -4.44%
2011-02-22 0 0.450 0.410 0.450 - - 0 0 - 4.092 3.728 4.092 - - 0 - 0.00%
2011-02-21 0 0.450 0.410 0.450 0.450 0.450 5,000 2,250 0.4500 4.092 3.728 4.092 4.092 4.092 550 4.0919 2.27%
2011-02-18 0 0.440 0.440 0.455 0.435 0.440 35,000 15,250 0.4357 4.001 4.001 4.137 3.955 4.001 3,849 3.9620 -2.22%
2011-02-17 0 0.450 0.440 0.460 0.450 0.455 76,200 34,256 0.4496 4.092 4.001 4.183 4.092 4.137 8,380 4.0878 0.00%
2011-02-16 0 0.450 0.450 0.465 0.450 0.460 370,000 166,600 0.4503 4.092 4.092 4.228 4.092 4.183 40,690 4.0943 -5.26%
2011-02-15 0 0.475 0.450 0.475 0.475 0.475 10,000 4,750 0.4750 4.319 4.092 4.319 4.319 4.319 1,100 4.3192 1.06%
2011-02-14 0 0.470 0.455 0.470 0.455 0.485 63,000 29,065 0.4613 4.274 4.137 4.274 4.137 4.410 6,928 4.1951 -1.05%
2011-02-11 0 0.475 0.450 0.480 - - 0 0 - 4.319 4.092 4.365 - - 0 - 0.00%
2011-02-10 0 0.475 0.460 0.490 - - 0 0 - 4.319 4.183 4.456 - - 0 - 0.00%
2011-02-09 0 0.475 0.460 0.490 - - 0 0 - 4.319 4.183 4.456 - - 0 - 0.00%
2011-02-08 0 0.475 0.470 0.490 - - 0 0 - 4.319 4.274 4.456 - - 0 - 0.00%
2011-02-07 0 0.475 0.475 0.490 0.475 0.495 20,000 9,700 0.4850 4.319 4.319 4.456 4.319 4.501 2,199 4.4101 -4.04%
2011-02-02 0 0.495 0.480 0.500 0.495 0.495 10,000 4,950 0.4950 4.501 4.365 4.547 4.501 4.501 1,100 4.5011 0.00%
2011-02-01 0 0.495 0.475 0.495 - - 0 0 - 4.501 4.319 4.501 - - 0 - -1.00%
2011-01-31 0 0.500 0.485 0.500 - - 0 0 - 4.547 4.410 4.547 - - 0 - 0.00%
2011-01-28 0 0.500 0.485 0.500 0.500 0.500 70,000 35,000 0.5000 4.547 4.410 4.547 4.547 4.547 7,698 4.5465 -1.96%
2011-01-27 0 0.510 0.500 0.520 0.490 0.510 615,000 307,750 0.5004 4.637 4.547 4.728 4.456 4.637 67,634 4.5502 -8.93%
2011-01-26 0 0.560 0.510 0.560 0.560 0.560 5,000 2,800 0.5600 5.092 4.637 5.092 5.092 5.092 550 5.0921 1.82%
2011-01-25 0 0.550 0.520 0.550 - - 0 0 - 5.001 4.728 5.001 - - 0 - 0.00%
2011-01-24 0 0.550 0.500 0.550 - - 0 0 - 5.001 4.547 5.001 - - 0 - 0.00%
2011-01-21 0 0.550 0.530 0.560 - - 0 0 - 5.001 4.819 5.092 - - 0 - 0.00%
2011-01-20 0 0.550 0.520 0.560 - - 0 0 - 5.001 4.728 5.092 - - 0 - 0.00%
2011-01-19 0 0.550 0.530 0.560 0.550 0.550 25,000 13,750 0.5500 5.001 4.819 5.092 5.001 5.001 2,749 5.0012 1.85%
2011-01-18 0 0.540 0.530 0.550 0.530 0.540 50,000 26,750 0.5350 4.910 4.819 5.001 4.819 4.910 5,499 4.8648 3.85%
2011-01-17 0 0.520 0.530 0.570 - - 0 0 - 4.728 4.819 5.183 - - 0 - 0.00%
2011-01-14 0 0.520 0.520 0.550 0.520 0.520 20,000 10,400 0.5200 4.728 4.728 5.001 4.728 4.728 2,199 4.7284 -3.70%
2011-01-13 0 0.540 0.530 0.550 - - 0 0 - 4.910 4.819 5.001 - - 0 - 0.00%
2011-01-12 0 0.540 0.540 0.550 0.530 0.540 70,000 37,700 0.5386 4.910 4.910 5.001 4.819 4.910 7,698 4.8972 0.00%
2011-01-11 0 0.540 0.520 0.560 - - 0 0 - 4.910 4.728 5.092 - - 0 - 0.00%
2011-01-10 0 0.540 0.540 0.560 0.540 0.560 94,400 52,400 0.5551 4.910 4.910 5.092 4.910 5.092 10,382 5.0474 -1.82%
2011-01-07 0 0.550 0.520 0.560 - - 0 0 - 5.001 4.728 5.092 - - 0 - 0.00%
2011-01-06 0 0.550 0.530 0.560 - - 0 0 - 5.001 4.819 5.092 - - 0 - 0.00%
2011-01-05 0 0.550 0.520 0.560 - - 0 0 - 5.001 4.728 5.092 - - 0 - 0.00%
2011-01-04 0 0.550 0.540 0.560 - - 0 0 - 5.001 4.910 5.092 - - 0 - 0.00%
2011-01-03 0 0.550 0.530 0.560 0.550 0.550 40,000 22,000 0.5500 5.001 4.819 5.092 5.001 5.001 4,399 5.0012 3.77%
2010-12-31 0 0.530 0.530 0.540 0.510 0.530 900,000 460,550 0.5117 4.819 4.819 4.910 4.637 4.819 98,977 4.6531 -5.36%
2010-12-30 0 0.560 0.550 0.560 0.540 0.560 65,000 36,000 0.5538 5.092 5.001 5.092 4.910 5.092 7,148 5.0361 -11.11%
2010-12-29 0 0.630 0.520 0.640 0.630 0.630 10,000 6,300 0.6300 5.729 4.728 5.820 5.729 5.729 1,100 5.7286 14.55%
2010-12-28 0 0.550 0.520 0.700 - - 0 0 - 5.001 4.728 6.365 - - 0 - 0.00%
2010-12-24 0 0.550 0.550 0.560 0.520 0.520 20,000 10,400 0.5200 5.001 5.001 5.092 4.728 4.728 2,199 4.7284 0.00%
2010-12-23 0 0.550 0.540 0.550 0.540 0.550 90,000 49,250 0.5472 5.001 4.910 5.001 4.910 5.001 9,898 4.9759 3.77%
2010-12-22 0 0.530 0.530 0.540 - - 0 0 - 4.819 4.819 4.910 - - 0 - 1.92%
2010-12-21 0 0.520 0.510 0.540 0.510 0.520 1,055,000 547,550 0.5190 4.728 4.637 4.910 4.637 4.728 116,023 4.7193 -1.89%
2010-12-20 0 0.530 0.500 0.540 - - 0 0 - 4.819 4.547 4.910 - - 0 - 0.00%
2010-12-17 0 0.530 0.500 0.530 - - 0 0 - 4.819 4.547 4.819 - - 0 - 0.00%
2010-12-16 0 0.530 0.510 0.540 - - 0 0 - 4.819 4.637 4.910 - - 0 - 0.00%
2010-12-15 0 0.530 0.530 0.540 0.510 0.510 20,000 10,200 0.5100 4.819 4.819 4.910 4.637 4.637 2,199 4.6374 0.00%
2010-12-14 0 0.530 0.520 0.530 0.510 0.530 105,000 54,350 0.5176 4.819 4.728 4.819 4.637 4.819 11,547 4.7067 3.92%
2010-12-13 0 0.510 0.500 0.530 - - 0 0 - 4.637 4.547 4.819 - - 0 - 0.00%
2010-12-10 0 0.510 0.510 0.520 0.510 0.530 169,000 88,910 0.5261 4.637 4.637 4.728 4.637 4.819 18,586 4.7838 0.00%
2010-12-09 0 0.510 0.510 0.530 0.500 0.530 400,000 206,100 0.5153 4.637 4.637 4.819 4.547 4.819 43,990 4.6852 -8.93%
2010-12-08 0 0.560 0.560 0.590 0.560 0.560 20,000 11,200 0.5600 5.092 5.092 5.365 5.092 5.092 2,199 5.0921 0.00%
2010-12-07 0 0.560 0.560 0.590 0.560 0.560 30,000 16,800 0.5600 5.092 5.092 5.365 5.092 5.092 3,299 5.0921 -5.08%
2010-12-06 0 0.590 0.560 0.590 - - 0 0 - 5.365 5.092 5.365 - - 0 - -3.28%
2010-12-03 0 0.610 0.550 0.610 0.610 0.610 85,000 51,850 0.6100 5.547 5.001 5.547 5.547 5.547 9,348 5.5468 -1.61%
2010-12-02 0 0.620 0.580 0.620 0.580 0.670 1,230,000 765,650 0.6225 5.638 5.274 5.638 5.274 6.092 135,268 5.6602 6.90%
2010-12-01 0 0.580 0.520 0.580 - - 0 0 - 5.274 4.728 5.274 - - 0 - 0.00%
2010-11-30 0 0.580 0.520 0.580 - - 0 0 - 5.274 4.728 5.274 - - 0 - 0.00%
2010-11-29 0 0.580 0.550 0.580 0.580 0.600 60,000 35,000 0.5833 5.274 5.001 5.274 5.274 5.456 6,598 5.3043 5.45%
2010-11-26 0 0.550 0.510 0.550 - - 0 0 - 5.001 4.637 5.001 - - 0 - 0.00%
2010-11-25 0 0.550 0.510 0.550 - - 0 0 - 5.001 4.637 5.001 - - 0 - 0.00%
2010-11-24 0 0.550 0.510 0.590 - - 0 0 - 5.001 4.637 5.365 - - 0 - 0.00%
2010-11-23 0 0.550 0.475 0.550 - - 0 0 - 5.001 4.319 5.001 - - 0 - 0.00%
2010-11-22 0 0.550 0.500 0.580 - - 0 0 - 5.001 4.547 5.274 - - 0 - 0.00%
2010-11-19 0 0.550 0.520 0.580 - - 0 0 - 5.001 4.728 5.274 - - 0 - 0.00%
2010-11-18 0 0.550 0.510 0.600 - - 0 0 - 5.001 4.637 5.456 - - 0 - 0.00%
2010-11-17 0 0.550 0.510 0.600 - - 0 0 - 5.001 4.637 5.456 - - 0 - 0.00%
2010-11-16 0 0.550 0.530 0.590 - - 0 0 - 5.001 4.819 5.365 - - 0 - 0.00%
2010-11-15 0 0.550 0.530 0.600 - - 0 0 - 5.001 4.819 5.456 - - 0 - 0.00%
2010-11-12 0 0.550 0.550 0.600 0.550 0.560 80,000 44,200 0.5525 5.001 5.001 5.456 5.001 5.092 8,798 5.0239 -1.79%
2010-11-11 0 0.560 0.560 0.600 - - 0 0 - 5.092 5.092 5.456 - - 0 - 0.00%
2010-11-10 0 0.560 0.560 0.590 0.550 0.550 20,000 11,000 0.5500 5.092 5.092 5.365 5.001 5.001 2,199 5.0012 -5.08%
2010-11-09 0 0.590 0.560 0.590 - - 0 0 - 5.365 5.092 5.365 - - 0 - 0.00%
2010-11-08 0 0.590 0.550 0.590 - - 0 0 - 5.365 5.001 5.365 - - 0 - 0.00%
2010-11-05 0 0.590 0.560 0.600 - - 0 0 - 5.365 5.092 5.456 - - 0 - 0.00%
2010-11-04 0 0.590 0.560 0.590 0.590 0.590 30,000 17,700 0.5900 5.365 5.092 5.365 5.365 5.365 3,299 5.3649 3.51%
2010-11-03 0 0.570 0.560 0.590 - - 0 0 - 5.183 5.092 5.365 - - 0 - 0.00%
2010-11-02 0 0.570 0.560 0.590 - - 0 0 - 5.183 5.092 5.365 - - 0 - 0.00%
2010-11-01 0 0.570 0.550 0.590 - - 0 0 - 5.183 5.001 5.365 - - 0 - 0.00%
2010-10-29 0 0.570 0.540 0.600 0.570 0.570 145,000 82,650 0.5700 5.183 4.910 5.456 5.183 5.183 15,946 5.1830 -1.72%
2010-10-28 0 0.580 0.580 0.600 - - 0 0 - 5.274 5.274 5.456 - - 0 - 1.75%
2010-10-27 0 0.570 0.570 0.590 0.560 0.560 80,000 44,800 0.5600 5.183 5.183 5.365 5.092 5.092 8,798 5.0921 -5.00%
2010-10-26 0 0.600 0.550 0.600 0.600 0.600 180,000 108,000 0.6000 5.456 5.001 5.456 5.456 5.456 19,795 5.4558 0.00%
2010-10-25 0 0.600 0.550 0.610 - - 0 0 - 5.456 5.001 5.547 - - 0 - 0.00%
2010-10-22 0 0.600 0.540 0.640 - - 0 0 - 5.456 4.910 5.820 - - 0 - 0.00%
2010-10-21 0 0.600 0.570 0.640 - - 0 0 - 5.456 5.183 5.820 - - 0 - 0.00%
2010-10-20 0 0.600 0.580 0.650 - - 0 0 - 5.456 5.274 5.910 - - 0 - 0.00%
2010-10-19 0 0.600 0.570 0.640 - - 0 0 - 5.456 5.183 5.820 - - 0 - 0.00%
2010-10-18 0 0.600 0.570 0.630 - - 0 0 - 5.456 5.183 5.729 - - 0 - 0.00%
2010-10-15 0 0.600 0.570 0.650 - - 0 0 - 5.456 5.183 5.910 - - 0 - 0.00%
2010-10-14 0 0.600 0.600 0.640 0.600 0.600 5,000 3,000 0.6000 5.456 5.456 5.820 5.456 5.456 550 5.4558 -6.25%
2010-10-13 0 0.640 0.600 0.640 0.640 0.650 190,000 122,000 0.6421 5.820 5.456 5.820 5.820 5.910 20,895 5.8387 -1.54%
2010-10-12 0 0.650 0.600 0.650 0.630 0.650 510,000 330,850 0.6487 5.910 5.456 5.910 5.729 5.910 56,087 5.8989 3.17%
2010-10-11 0 0.630 0.590 0.630 - - 0 0 - 5.729 5.365 5.729 - - 0 - 0.00%
2010-10-08 0 0.630 0.610 0.630 0.630 0.630 30,000 18,900 0.6300 5.729 5.547 5.729 5.729 5.729 3,299 5.7286 3.28%
2010-10-07 0 0.610 0.610 0.640 0.550 0.550 25,000 13,750 0.5500 5.547 5.547 5.820 5.001 5.001 2,749 5.0012 -4.69%
2010-10-06 0 0.640 0.580 0.640 - - 0 0 - 5.820 5.274 5.820 - - 0 - 0.00%
2010-10-05 0 0.640 0.580 0.650 - - 0 0 - 5.820 5.274 5.910 - - 0 - 0.00%
2010-10-04 0 0.640 0.590 0.650 - - 0 0 - 5.820 5.365 5.910 - - 0 - 0.00%
2010-09-30 0 0.640 0.610 0.640 0.640 0.640 20,000 12,800 0.6400 5.820 5.547 5.820 5.820 5.820 2,199 5.8195 -1.54%
2010-09-29 0 0.650 0.600 0.650 0.650 0.650 980,000 637,000 0.6500 5.910 5.456 5.910 5.910 5.910 107,775 5.9105 0.00%
2010-09-28 0 0.650 0.600 0.650 0.650 0.650 30,000 19,500 0.6500 5.910 5.456 5.910 5.910 5.910 3,299 5.9105 0.00%
2010-09-27 0 0.650 0.600 0.650 0.640 0.650 580,000 376,900 0.6498 5.910 5.456 5.910 5.820 5.910 63,785 5.9089 1.56%
2010-09-24 0 0.640 0.560 0.640 - - 0 0 - 5.820 5.092 5.820 - - 0 - 0.00%
2010-09-22 0 0.640 0.600 0.650 - - 2,000 1,120 0.5600 5.820 5.456 5.910 - - 220 5.0921 0.00%
2010-09-21 0 0.640 0.610 0.640 - - 0 0 - 5.820 5.547 5.820 - - 0 - -1.54%
2010-09-20 0 0.650 0.610 0.650 - - 0 0 - 5.910 5.547 5.910 - - 0 - 0.00%
2010-09-17 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 5.910 5.638 5.910 5.910 5.910 5,499 5.9105 0.00%
2010-09-16 0 0.650 0.620 0.650 - - 0 0 - 5.910 5.638 5.910 - - 0 - 0.00%
2010-09-15 0 0.650 0.610 0.690 - - 0 0 - 5.910 5.547 6.274 - - 0 - 0.00%
2010-09-14 0 0.650 0.620 0.690 - - 0 0 - 5.910 5.638 6.274 - - 0 - 0.00%
2010-09-13 0 0.650 0.630 0.680 - - 0 0 - 5.910 5.729 6.183 - - 0 - 0.00%
2010-09-10 0 0.650 0.630 0.690 - - 0 0 - 5.910 5.729 6.274 - - 0 - 0.00%
2010-09-09 0 0.650 0.620 0.680 - - 0 0 - 5.910 5.638 6.183 - - 0 - 0.00%
2010-09-08 0 0.650 0.630 0.670 - - 0 0 - 5.910 5.729 6.092 - - 0 - 0.00%
2010-09-07 0 0.650 0.640 0.690 0.650 0.650 100,000 65,000 0.6500 5.910 5.820 6.274 5.910 5.910 10,997 5.9105 -4.41%
2010-09-06 0 0.680 0.650 0.680 - - 0 0 - 6.183 5.910 6.183 - - 0 - 0.00%
2010-09-03 0 0.680 0.650 0.690 - - 0 0 - 6.183 5.910 6.274 - - 0 - 0.00%
2010-09-02 0 0.680 0.680 0.690 0.650 0.670 200,000 132,000 0.6600 6.183 6.183 6.274 5.910 6.092 21,995 6.0014 4.62%
2010-09-01 0 0.650 0.650 0.700 0.650 0.650 10,000 6,500 0.6500 5.910 5.910 6.365 5.910 5.910 1,100 5.9105 3.17%
2010-08-31 0 0.630 0.630 0.640 0.610 0.620 20,000 12,300 0.6150 5.729 5.729 5.820 5.547 5.638 2,199 5.5922 -7.35%
2010-08-30 0 0.680 0.620 0.680 - - 0 0 - 6.183 5.638 6.183 - - 0 - 0.00%
2010-08-27 0 0.680 0.620 0.680 - - 0 0 - 6.183 5.638 6.183 - - 0 - -2.86%
2010-08-26 0 0.700 0.620 0.700 - - 0 0 - 6.365 5.638 6.365 - - 0 - 0.00%
2010-08-25 0 0.700 0.630 0.700 - - 0 0 - 6.365 5.729 6.365 - - 0 - 0.00%
2010-08-24 0 0.700 0.620 0.700 - - 0 0 - 6.365 5.638 6.365 - - 0 - 0.00%
2010-08-23 0 0.700 0.630 0.700 - - 0 0 - 6.365 5.729 6.365 - - 0 - 0.00%
2010-08-20 0 0.700 0.630 0.700 - - 0 0 - 6.365 5.729 6.365 - - 0 - 0.00%
2010-08-19 0 0.700 0.630 0.720 - - 0 0 - 6.365 5.729 6.547 - - 0 - 0.00%
2010-08-18 0 0.700 0.630 0.700 - - 0 0 - 6.365 5.729 6.365 - - 0 - 0.00%
2010-08-17 0 0.700 0.630 0.700 - - 0 0 - 6.365 5.729 6.365 - - 0 - 0.00%
2010-08-16 0 0.700 0.630 0.700 - - 0 0 - 6.365 5.729 6.365 - - 0 - 0.00%
2010-08-13 0 0.700 0.630 0.700 - - 0 0 - 6.365 5.729 6.365 - - 0 - 0.00%
2010-08-12 0 0.700 0.630 0.700 - - 0 0 - 6.365 5.729 6.365 - - 0 - 0.00%
2010-08-11 0 0.700 0.650 0.700 - - 0 0 - 6.365 5.910 6.365 - - 0 - 0.00%
2010-08-10 0 0.700 0.640 0.700 - - 0 0 - 6.365 5.820 6.365 - - 0 - 0.00%
2010-08-09 0 0.700 0.650 0.700 0.700 0.730 250,000 181,000 0.7240 6.365 5.910 6.365 6.365 6.638 27,494 6.5834 0.00%
2010-08-06 0 0.700 0.690 0.700 0.670 0.700 95,000 64,350 0.6774 6.365 6.274 6.365 6.092 6.365 10,448 6.1593 1.45%
2010-08-05 0 0.690 0.670 0.690 0.690 0.690 221,600 152,888 0.6899 6.274 6.092 6.274 6.274 6.274 24,370 6.2735 1.47%
2010-08-04 0 0.680 0.680 0.700 0.660 0.670 115,000 76,350 0.6639 6.183 6.183 6.365 6.001 6.092 12,647 6.0370 1.49%
2010-08-03 0 0.670 0.630 0.670 0.600 0.680 230,000 148,100 0.6439 6.092 5.729 6.092 5.456 6.183 25,294 5.8551 -1.47%
2010-08-02 0 0.680 0.600 0.690 - - 0 0 - 6.183 5.456 6.274 - - 0 - 0.00%
2010-07-30 0 0.680 0.610 0.700 - - 0 0 - 6.183 5.547 6.365 - - 0 - 0.00%
2010-07-29 0 0.680 0.610 0.700 - - 0 0 - 6.183 5.547 6.365 - - 0 - 0.00%
2010-07-28 0 0.680 0.630 0.680 - - 0 0 - 6.183 5.729 6.183 - - 0 - 0.00%
2010-07-27 0 0.680 0.590 0.700 - - 0 0 - 6.183 5.365 6.365 - - 0 - 0.00%
2010-07-26 0 0.680 0.680 0.700 0.510 0.630 20,000 11,400 0.5700 6.183 6.183 6.365 4.637 5.729 2,199 5.1830 -2.86%
2010-07-23 0 0.700 0.610 0.700 - - 0 0 - 6.365 5.547 6.365 - - 0 - 0.00%
2010-07-22 0 0.700 0.570 0.700 - - 0 0 - 6.365 5.183 6.365 - - 0 - 0.00%
2010-07-21 0 0.700 0.610 0.700 - - 0 0 - 6.365 5.547 6.365 - - 0 - 0.00%
2010-07-20 0 0.700 0.640 0.700 - - 0 0 - 6.365 5.820 6.365 - - 0 - -2.78%
2010-07-19 0 0.720 0.590 0.720 - - 0 0 - 6.547 5.365 6.547 - - 0 - 0.00%
2010-07-16 0 0.720 0.620 0.720 0.720 0.720 15,000 10,800 0.7200 6.547 5.638 6.547 6.547 6.547 1,650 6.5470 9.09%
2010-07-15 0 0.660 0.610 0.660 - - 0 0 - 6.001 5.547 6.001 - - 0 - -2.94%
2010-07-14 0 0.680 0.600 0.680 - - 0 0 - 6.183 5.456 6.183 - - 0 - 0.00%
2010-07-13 0 0.680 0.610 0.700 - - 0 0 - 6.183 5.547 6.365 - - 0 - 0.00%
2010-07-12 0 0.680 0.600 0.700 - - 0 0 - 6.183 5.456 6.365 - - 0 - 0.00%
2010-07-09 0 0.680 0.590 0.700 - - 0 0 - 6.183 5.365 6.365 - - 0 - 0.00%
2010-07-08 0 0.680 0.560 0.700 - - 0 0 - 6.183 5.092 6.365 - - 0 - 0.00%
2010-07-07 0 0.680 0.600 0.680 - - 0 0 - 6.183 5.456 6.183 - - 0 - 0.00%
2010-07-06 0 0.680 0.570 0.680 - - 0 0 - 6.183 5.183 6.183 - - 0 - 0.00%
2010-07-05 0 0.680 0.580 0.680 - - 0 0 - 6.183 5.274 6.183 - - 0 - -8.11%
2010-07-02 0 0.740 0.590 0.740 0.740 0.740 10,000 7,400 0.7400 6.729 5.365 6.729 6.729 6.729 1,100 6.7288 15.63%
2010-06-30 0 0.640 0.570 0.700 - - 0 0 - 5.820 5.183 6.365 - - 0 - 0.00%
2010-06-29 0 0.640 0.560 0.640 0.560 0.640 30,000 17,200 0.5733 5.820 5.092 5.820 5.092 5.820 3,299 5.2133 0.00%
2010-06-28 0 0.640 0.600 0.740 - - 0 0 - 5.820 5.456 6.729 - - 0 - 0.00%
2010-06-25 0 0.640 0.580 0.700 - - 0 0 - 5.820 5.274 6.365 - - 0 - 0.00%
2010-06-24 0 0.640 0.590 0.700 - - 0 0 - 5.820 5.365 6.365 - - 0 - 0.00%
2010-06-23 0 0.640 0.580 0.640 - - 0 0 - 5.820 5.274 5.820 - - 0 - 0.00%
2010-06-22 0 0.640 0.590 0.700 - - 0 0 - 5.820 5.365 6.365 - - 0 - 0.00%
2010-06-21 0 0.640 0.580 0.680 - - 0 0 - 5.820 5.274 6.183 - - 0 - 0.00%
2010-06-18 0 0.640 0.590 0.640 - - 0 0 - 5.820 5.365 5.820 - - 0 - 0.00%
2010-06-17 0 0.640 0.570 0.680 - - 0 0 - 5.820 5.183 6.183 - - 0 - 0.00%
2010-06-15 0 0.640 0.580 0.640 0.640 0.640 10,000 6,400 0.6400 5.820 5.274 5.820 5.820 5.820 1,100 5.8195 0.00%
2010-06-14 0 0.640 0.580 0.640 - - 0 0 - 5.820 5.274 5.820 - - 0 - 0.00%
2010-06-11 0 0.640 0.570 0.640 - - 0 0 - 5.820 5.183 5.820 - - 0 - 0.00%
2010-06-10 0 0.640 0.580 0.640 - - 0 0 - 5.820 5.274 5.820 - - 0 - 0.00%
2010-06-09 0 0.640 0.580 0.640 - - 0 0 - 5.820 5.274 5.820 - - 0 - 0.00%
2010-06-08 0 0.640 0.570 0.640 - - 0 0 - 5.820 5.183 5.820 - - 0 - 0.00%
2010-06-07 0 0.640 0.560 0.640 - - 0 0 - 5.820 5.092 5.820 - - 0 - 0.00%
2010-06-04 0 0.640 0.640 0.690 0.610 0.610 15,000 9,150 0.6100 5.820 5.820 6.274 5.547 5.547 1,650 5.5468 6.67%
2010-06-03 0 0.600 0.600 0.620 0.560 0.580 115,000 66,400 0.5774 5.456 5.456 5.638 5.092 5.274 12,647 5.2502 7.14%
2010-06-02 0 0.560 0.530 0.600 - - 0 0 - 5.092 4.819 5.456 - - 0 - 0.00%
2010-06-01 0 0.560 0.560 0.570 0.520 0.520 55,000 28,600 0.5200 5.092 5.092 5.183 4.728 4.728 6,049 4.7284 0.00%
2010-05-31 0 0.560 0.530 0.620 0.560 0.560 30,000 16,800 0.5600 5.092 4.819 5.638 5.092 5.092 3,299 5.0921 0.00%
2010-05-28 0 0.560 0.530 0.570 - - 0 0 - 5.092 4.819 5.183 - - 0 - 0.00%
2010-05-27 0 0.560 0.520 0.560 - - 0 0 - 5.092 4.728 5.092 - - 0 - 0.00%
2010-05-26 0 0.560 0.510 0.560 - - 0 0 - 5.092 4.637 5.092 - - 0 - 0.00%
2010-05-25 0 0.560 0.520 0.580 - - 0 0 - 5.092 4.728 5.274 - - 0 - 0.00%
2010-05-24 0 0.560 0.560 0.580 0.500 0.550 75,000 39,000 0.5200 5.092 5.092 5.274 4.547 5.001 8,248 4.7284 -8.20%
2010-05-20 0 0.610 0.550 0.620 - - 0 0 - 5.547 5.001 5.638 - - 0 - 0.00%
2010-05-19 0 0.610 0.560 0.610 - - 0 0 - 5.547 5.092 5.547 - - 0 - 0.00%
2010-05-18 0 0.610 0.540 0.610 - - 0 0 - 5.547 4.910 5.547 - - 0 - 0.00%
2010-05-17 0 0.610 0.540 0.700 - - 0 0 - 5.547 4.910 6.365 - - 0 - 0.00%
2010-05-14 0 0.610 0.570 0.650 - - 0 0 - 5.547 5.183 5.910 - - 0 - 0.00%
2010-05-13 0 0.610 0.580 0.630 - - 0 0 - 5.547 5.274 5.729 - - 0 - 0.00%
2010-05-12 0 0.610 0.560 0.700 - - 0 0 - 5.547 5.092 6.365 - - 0 - 0.00%
2010-05-11 0 0.610 0.580 0.690 - - 0 0 - 5.547 5.274 6.274 - - 0 - 0.00%
2010-05-10 0 0.610 0.580 0.650 0.610 0.610 50,000 30,500 0.6100 5.547 5.274 5.910 5.547 5.547 5,499 5.5468 7.02%
2010-05-07 0 0.570 0.560 0.590 0.540 0.610 180,000 101,400 0.5633 5.183 5.092 5.365 4.910 5.547 19,795 5.1224 -6.56%
2010-05-06 0 0.610 0.600 0.630 0.600 0.610 90,000 54,600 0.6067 5.547 5.456 5.729 5.456 5.547 9,898 5.5164 -12.86%
2010-05-05 0 0.700 0.610 0.700 - - 0 0 - 6.365 5.547 6.365 - - 0 - 0.00%
2010-05-04 0 0.700 0.650 0.700 - - 0 0 - 6.365 5.910 6.365 - - 0 - 0.00%
2010-05-03 0 0.700 0.640 0.710 - - 0 0 - 6.365 5.820 6.456 - - 0 - 0.00%
2010-04-30 0 0.700 0.620 0.700 0.700 0.700 130,000 91,000 0.7000 6.365 5.638 6.365 6.365 6.365 14,297 6.3651 0.00%
2010-04-29 0 0.700 0.670 0.700 - - 0 0 - 6.365 6.092 6.365 - - 0 - 0.00%
2010-04-28 0 0.700 0.670 0.730 0.700 0.700 40,000 28,000 0.7000 6.365 6.092 6.638 6.365 6.365 4,399 6.3651 -5.41%
2010-04-27 0 0.740 0.700 0.750 0.640 0.740 520,000 358,200 0.6888 6.729 6.365 6.820 5.820 6.729 57,187 6.2637 5.71%
2010-04-26 0 0.700 0.700 0.750 0.660 0.750 180,000 127,100 0.7061 6.365 6.365 6.820 6.001 6.820 19,795 6.4207 -6.67%
2010-04-23 0 0.750 0.710 0.750 0.750 0.840 120,000 98,600 0.8217 6.820 6.456 6.820 6.820 7.638 13,197 7.4714 -6.25%
2010-04-22 0 0.800 0.750 0.800 0.690 0.800 1,840,000 1,396,050 0.7587 7.274 6.820 7.274 6.274 7.274 202,353 6.8991 14.29%
2010-04-21 0 0.700 0.690 0.700 0.580 0.710 2,260,000 1,461,250 0.6466 6.365 6.274 6.365 5.274 6.456 248,542 5.8793 22.81%
2010-04-20 0 0.570 0.550 0.580 0.550 0.570 110,000 61,500 0.5591 5.183 5.001 5.274 5.001 5.183 12,097 5.0838 5.56%
2010-04-19 0 0.540 0.540 0.550 0.530 0.540 70,000 37,750 0.5393 4.910 4.910 5.001 4.819 4.910 7,698 4.9037 -3.57%
2010-04-16 0 0.560 0.540 0.570 - - 0 0 - 5.092 4.910 5.183 - - 0 - 0.00%
2010-04-15 0 0.560 0.540 0.560 0.560 0.560 30,000 16,800 0.5600 5.092 4.910 5.092 5.092 5.092 3,299 5.0921 0.00%
2010-04-14 0 0.560 0.540 0.580 - - 0 0 - 5.092 4.910 5.274 - - 0 - 0.00%
2010-04-13 0 0.560 0.540 0.570 - - 0 0 - 5.092 4.910 5.183 - - 0 - 0.00%
2010-04-12 0 0.560 0.560 0.580 - - 0 0 - 5.092 5.092 5.274 - - 0 - 1.82%
2010-04-09 0 0.550 0.540 0.550 0.550 0.550 165,000 90,750 0.5500 5.001 4.910 5.001 5.001 5.001 18,146 5.0012 0.00%
2010-04-08 0 0.550 0.550 0.570 0.550 0.550 510,000 280,500 0.5500 5.001 5.001 5.183 5.001 5.001 56,087 5.0012 -3.51%
2010-04-07 0 0.570 0.570 0.600 0.570 0.570 5,000 2,850 0.5700 5.183 5.183 5.456 5.183 5.183 550 5.1830 -5.00%
2010-04-01 0 0.600 0.570 0.610 0.580 0.600 70,000 41,250 0.5893 5.456 5.183 5.547 5.274 5.456 7,698 5.3584 -1.64%
2010-03-31 0 0.610 0.580 0.610 0.620 0.620 10,000 6,200 0.6200 5.547 5.274 5.547 5.638 5.638 1,100 5.6377 1.67%
2010-03-30 0 0.600 0.590 0.620 0.600 0.600 50,000 30,000 0.6000 5.456 5.365 5.638 5.456 5.456 5,499 5.4558 0.00%
2010-03-29 0 0.600 0.590 0.600 0.590 0.660 860,000 533,000 0.6198 5.456 5.365 5.456 5.365 6.001 94,578 5.6356 -4.76%
2010-03-26 0 0.630 0.620 0.630 0.630 0.630 430,000 270,900 0.6300 5.729 5.638 5.729 5.729 5.729 47,289 5.7286 -7.35%
2010-03-25 0 0.680 0.650 0.680 - - 0 0 - 6.183 5.910 6.183 - - 0 - -2.86%
2010-03-24 0 0.700 0.660 0.700 - - 0 0 - 6.365 6.001 6.365 - - 0 - 0.00%
2010-03-23 0 0.700 0.680 0.700 0.660 0.700 110,000 76,600 0.6964 6.365 6.183 6.365 6.001 6.365 12,097 6.3321 2.94%
2010-03-22 0 0.680 0.620 0.700 - - 0 0 - 6.183 5.638 6.365 - - 0 - 0.00%
2010-03-19 0 0.680 0.620 0.700 - - 0 0 - 6.183 5.638 6.365 - - 0 - 0.00%
2010-03-18 0 0.680 0.630 0.700 - - 0 0 - 6.183 5.729 6.365 - - 0 - 0.00%
2010-03-17 0 0.680 0.650 0.700 - - 0 0 - 6.183 5.910 6.365 - - 0 - 0.00%
2010-03-16 0 0.680 0.650 0.700 - - 0 0 - 6.183 5.910 6.365 - - 0 - 0.00%
2010-03-15 0 0.680 0.650 0.700 - - 0 0 - 6.183 5.910 6.365 - - 0 - 0.00%
2010-03-12 0 0.680 0.650 0.700 - - 0 0 - 6.183 5.910 6.365 - - 0 - 0.00%
2010-03-11 0 0.680 0.650 0.700 - - 0 0 - 6.183 5.910 6.365 - - 0 - 0.00%
2010-03-10 0 0.680 0.650 0.700 - - 0 0 - 6.183 5.910 6.365 - - 0 - 0.00%
2010-03-09 0 0.680 0.680 0.700 0.650 0.650 115,000 74,750 0.6500 6.183 6.183 6.365 5.910 5.910 12,647 5.9105 4.62%
2010-03-08 0 0.650 0.650 0.700 0.650 0.650 50,000 32,500 0.6500 5.910 5.910 6.365 5.910 5.910 5,499 5.9105 -4.41%
2010-03-05 0 0.680 0.650 0.700 0.650 0.680 180,000 118,950 0.6608 6.183 5.910 6.365 5.910 6.183 19,795 6.0090 -2.86%
2010-03-04 0 0.700 0.630 0.700 - - 0 0 - 6.365 5.729 6.365 - - 0 - 0.00%
2010-03-03 0 0.700 0.660 0.720 0.700 0.700 90,000 63,000 0.7000 6.365 6.001 6.547 6.365 6.365 9,898 6.3651 2.94%
2010-03-02 0 0.680 0.640 0.680 - - 0 0 - 6.183 5.820 6.183 - - 0 - 0.00%
2010-03-01 0 0.680 0.680 0.700 0.660 0.660 20,000 13,200 0.6600 6.183 6.183 6.365 6.001 6.001 2,199 6.0014 0.00%
2010-02-26 0 0.680 0.650 0.710 - - 0 0 - 6.183 5.910 6.456 - - 0 - 0.00%
2010-02-25 0 0.680 0.680 0.690 0.680 0.690 55,000 37,900 0.6891 6.183 6.183 6.274 6.183 6.274 6,049 6.2659 -2.86%
2010-02-24 0 0.700 0.690 0.730 0.700 0.700 80,000 56,000 0.7000 6.365 6.274 6.638 6.365 6.365 8,798 6.3651 2.94%
2010-02-23 0 0.680 0.660 0.690 0.680 0.680 100,000 68,600 0.6860 6.183 6.001 6.274 6.183 6.183 10,997 6.2378 -2.86%
2010-02-22 0 0.700 0.680 0.700 0.650 0.700 225,000 155,550 0.6913 6.365 6.183 6.365 5.910 6.365 24,744 6.2863 2.94%
2010-02-19 0 0.680 0.670 0.680 0.680 0.700 110,000 76,000 0.6909 6.183 6.092 6.183 6.183 6.365 12,097 6.2825 -9.33%
2010-02-18 0 0.750 0.710 0.750 - - 0 0 - 6.820 6.456 6.820 - - 0 - -2.60%
2010-02-17 0 0.770 0.770 0.790 0.770 0.820 135,000 106,900 0.7919 7.002 7.002 7.183 7.002 7.456 14,847 7.2003 -9.41%
2010-02-12 0 0.850 0.840 0.850 0.800 0.860 596,800 503,786 0.8441 7.729 7.638 7.729 7.274 7.820 65,633 7.6758 -3.41%
2010-02-11 0 0.880 0.860 0.890 0.850 0.890 680,000 600,600 0.8832 8.002 7.820 8.093 7.729 8.093 74,783 8.0313 2.33%
2010-02-10 0 0.860 0.860 0.870 0.780 0.870 900,000 745,650 0.8285 7.820 7.820 7.911 7.093 7.911 98,977 7.5336 10.26%
2010-02-09 0 0.780 0.740 0.780 0.720 0.780 536,000 392,380 0.7321 7.093 6.729 7.093 6.547 7.093 58,946 6.6566 8.33%
2010-02-08 0 0.720 0.700 0.740 0.670 0.720 595,000 415,550 0.6984 6.547 6.365 6.729 6.092 6.547 65,435 6.3506 7.46%
2010-02-05 0 0.670 0.650 0.670 0.620 0.670 230,000 150,000 0.6522 6.092 5.910 6.092 5.638 6.092 25,294 5.9302 3.08%
2010-02-04 0 0.650 0.630 0.650 0.620 0.650 565,000 356,600 0.6312 5.910 5.729 5.910 5.638 5.910 62,135 5.7391 10.17%
2010-02-03 0 0.590 0.560 0.590 0.530 0.590 350,000 196,500 0.5614 5.365 5.092 5.365 4.819 5.365 38,491 5.1051 18.00%
2010-02-02 0 0.500 0.485 0.530 - - 0 0 - 4.547 4.410 4.819 - - 0 - 0.00%
2010-02-01 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 4.547 4.365 4.547 4.547 4.547 5,499 4.5465 0.00%
2010-01-29 0 0.500 0.500 0.530 - - 0 0 - 4.547 4.547 4.819 - - 0 - 0.00%
2010-01-28 0 0.500 0.500 0.540 - - 0 0 - 4.547 4.547 4.910 - - 0 - 0.00%
2010-01-27 0 0.500 0.500 0.550 0.500 0.500 25,000 12,500 0.5000 4.547 4.547 5.001 4.547 4.547 2,749 4.5465 -9.09%
2010-01-26 0 0.550 0.500 0.550 - - 0 0 - 5.001 4.547 5.001 - - 0 - 0.00%
2010-01-25 0 0.550 0.500 0.550 - - 0 0 - 5.001 4.547 5.001 - - 0 - 0.00%
2010-01-22 0 0.550 0.510 0.580 0.550 0.550 70,000 38,500 0.5500 5.001 4.637 5.274 5.001 5.001 7,698 5.0012 -1.79%
2010-01-21 0 0.560 0.560 0.580 0.560 0.560 15,000 8,400 0.5600 5.092 5.092 5.274 5.092 5.092 1,650 5.0921 0.00%
2010-01-20 0 0.560 0.550 0.580 0.550 0.560 25,000 13,800 0.5520 5.092 5.001 5.274 5.001 5.092 2,749 5.0194 -5.08%
2010-01-19 0 0.590 0.550 0.590 - - 0 0 - 5.365 5.001 5.365 - - 0 - 0.00%
2010-01-18 0 0.590 0.580 0.590 0.560 0.590 75,000 42,150 0.5620 5.365 5.274 5.365 5.092 5.365 8,248 5.1103 7.27%
2010-01-15 0 0.550 0.550 0.580 0.550 0.550 75,000 41,250 0.5500 5.001 5.001 5.274 5.001 5.001 8,248 5.0012 -3.51%
2010-01-14 0 0.570 0.540 0.570 0.570 0.570 40,000 22,800 0.5700 5.183 4.910 5.183 5.183 5.183 4,399 5.1830 5.56%
2010-01-13 0 0.540 0.530 0.550 0.530 0.540 105,000 55,700 0.5305 4.910 4.819 5.001 4.819 4.910 11,547 4.8236 1.89%
2010-01-12 0 0.530 0.530 0.560 0.530 0.530 15,000 7,950 0.5300 4.819 4.819 5.092 4.819 4.819 1,650 4.8193 -3.64%
2010-01-11 0 0.550 0.530 0.570 0.530 0.550 35,000 18,650 0.5329 5.001 4.819 5.183 4.819 5.001 3,849 4.8453 0.00%
2010-01-08 0 0.550 0.530 0.550 0.530 0.550 340,000 181,000 0.5324 5.001 4.819 5.001 4.819 5.001 37,391 4.8407 -1.79%
2010-01-07 0 0.560 0.540 0.560 0.570 0.570 50,000 28,500 0.5700 5.092 4.910 5.092 5.183 5.183 5,499 5.1830 -1.75%
2010-01-06 0 0.570 0.530 0.570 - - 0 0 - 5.183 4.819 5.183 - - 0 - 0.00%
2010-01-05 0 0.570 0.520 0.570 - - 0 0 - 5.183 4.728 5.183 - - 0 - 0.00%
2010-01-04 0 0.570 0.520 0.570 - - 0 0 - 5.183 4.728 5.183 - - 0 - 0.00%
2009-12-31 0 0.570 0.520 0.580 - - 0 0 - 5.183 4.728 5.274 - - 0 - 0.00%
2009-12-30 0 0.570 0.530 0.570 0.570 0.570 30,000 17,100 0.5700 5.183 4.819 5.183 5.183 5.183 3,299 5.1830 5.56%
2009-12-29 0 0.540 0.530 0.540 - - 0 0 - 4.910 4.819 4.910 - - 0 - 0.00%
2009-12-28 0 0.540 0.510 0.550 - - 0 0 - 4.910 4.637 5.001 - - 0 - 0.00%
2009-12-24 0 0.540 0.530 0.550 0.540 0.540 25,000 13,500 0.5400 4.910 4.819 5.001 4.910 4.910 2,749 4.9102 1.89%
2009-12-23 0 0.530 0.520 0.530 0.530 0.530 260,000 137,800 0.5300 4.819 4.728 4.819 4.819 4.819 28,593 4.8193 -3.64%
2009-12-22 0 0.550 0.530 0.550 - - 0 0 - 5.001 4.819 5.001 - - 0 - 0.00%
2009-12-21 0 0.550 0.530 0.560 0.550 0.550 40,000 22,000 0.5500 5.001 4.819 5.092 5.001 5.001 4,399 5.0012 1.85%
2009-12-18 0 0.540 0.520 0.570 0.520 0.580 295,000 163,800 0.5553 4.910 4.728 5.183 4.728 5.274 32,442 5.0489 0.00%
2009-12-17 0 0.540 0.520 0.540 - - 0 0 - 4.910 4.728 4.910 - - 0 - 0.00%
2009-12-16 0 0.540 0.530 0.570 0.540 0.540 5,000 2,700 0.5400 4.910 4.819 5.183 4.910 4.910 550 4.9102 0.00%
2009-12-15 0 0.540 0.540 0.570 0.540 0.580 55,000 29,900 0.5436 4.910 4.910 5.183 4.910 5.274 6,049 4.9433 -6.90%
2009-12-14 0 0.580 0.560 0.580 - - 0 0 - 5.274 5.092 5.274 - - 0 - 0.00%
2009-12-11 0 0.580 0.550 0.580 - - 0 0 - 5.274 5.001 5.274 - - 0 - 0.00%
2009-12-10 0 0.580 0.550 0.590 0.560 0.580 85,000 48,200 0.5671 5.274 5.001 5.365 5.092 5.274 9,348 5.1563 0.00%
2009-12-09 0 0.580 0.570 0.620 - - 0 0 - 5.274 5.183 5.638 - - 0 - 0.00%
2009-12-08 0 0.580 0.570 0.610 0.580 0.580 20,000 11,600 0.5800 5.274 5.183 5.547 5.274 5.274 2,199 5.2740 -1.69%
2009-12-07 0 0.590 0.590 0.600 0.560 0.590 130,000 73,150 0.5627 5.365 5.365 5.456 5.092 5.365 14,297 5.1166 0.00%
2009-12-04 0 0.590 0.540 0.590 - - 0 0 - 5.365 4.910 5.365 - - 0 - 0.00%
2009-12-03 0 0.590 0.570 0.590 0.460 0.590 95,000 49,475 0.5208 5.365 5.183 5.365 4.183 5.365 10,448 4.7356 -4.84%
2009-12-02 0 0.620 0.580 0.620 - - 0 0 - 5.638 5.274 5.638 - - 0 - 0.00%
2009-12-01 0 0.620 0.560 0.630 - - 0 0 - 5.638 5.092 5.729 - - 0 - 0.00%
2009-11-30 0 0.620 0.580 0.630 0.560 0.630 40,000 23,550 0.5888 5.638 5.274 5.729 5.092 5.729 4,399 5.3535 -1.59%
2009-11-27 0 0.630 0.530 0.630 - - 0 0 - 5.729 4.819 5.729 - - 0 - 0.00%
2009-11-26 0 0.630 0.590 0.630 0.650 0.650 15,000 9,750 0.6500 5.729 5.365 5.729 5.910 5.910 1,650 5.9105 1.61%
2009-11-25 0 0.620 0.600 0.620 0.620 0.630 15,000 9,400 0.6267 5.638 5.456 5.638 5.638 5.729 1,650 5.6983 1.64%
2009-11-24 0 0.610 0.610 0.660 0.590 0.620 140,000 86,100 0.6150 5.547 5.547 6.001 5.365 5.638 15,396 5.5922 3.39%
2009-11-23 0 0.590 0.590 0.620 0.590 0.590 50,000 29,500 0.5900 5.365 5.365 5.638 5.365 5.365 5,499 5.3649 1.72%
2009-11-20 0 0.580 0.580 0.590 0.560 0.560 20,000 11,200 0.5600 5.274 5.274 5.365 5.092 5.092 2,199 5.0921 -1.69%
2009-11-19 0 0.590 0.560 0.600 0.590 0.590 50,000 29,500 0.5900 5.365 5.092 5.456 5.365 5.365 5,499 5.3649 -1.67%
2009-11-18 0 0.600 0.600 0.620 0.580 0.620 115,000 68,900 0.5991 5.456 5.456 5.638 5.274 5.638 12,647 5.4479 -3.23%
2009-11-17 0 0.620 0.580 0.650 0.620 0.620 20,000 12,400 0.6200 5.638 5.274 5.910 5.638 5.638 2,199 5.6377 -6.06%
2009-11-16 0 0.660 0.630 0.660 0.630 0.660 90,000 57,650 0.6406 6.001 5.729 6.001 5.729 6.001 9,898 5.8246 3.13%
2009-11-13 0 0.640 0.640 0.650 0.620 0.630 160,000 99,250 0.6203 5.820 5.820 5.910 5.638 5.729 17,596 5.6405 -4.48%
2009-11-12 0 0.670 0.620 0.670 - - 0 0 - 6.092 5.638 6.092 - - 0 - 0.00%
2009-11-11 0 0.670 0.670 0.690 0.640 0.690 120,000 78,050 0.6504 6.092 6.092 6.274 5.820 6.274 13,197 5.9143 -2.90%
2009-11-10 0 0.690 0.660 0.690 - - 0 0 - 6.274 6.001 6.274 - - 0 - 0.00%
2009-11-09 0 0.690 0.660 0.690 0.660 0.690 810,000 541,750 0.6688 6.274 6.001 6.274 6.001 6.274 89,079 6.0817 2.99%
2009-11-06 0 0.670 0.670 0.690 0.650 0.670 65,000 42,700 0.6569 6.092 6.092 6.274 5.910 6.092 7,148 5.9734 -1.47%
2009-11-05 0 0.680 0.650 0.680 0.660 0.680 450,000 301,700 0.6704 6.183 5.910 6.183 6.001 6.183 49,488 6.0964 -1.45%
2009-11-04 0 0.690 0.690 0.700 0.690 0.720 370,000 260,050 0.7028 6.274 6.274 6.365 6.274 6.547 40,690 6.3909 -1.43%
2009-11-03 0 0.700 0.700 0.730 0.700 0.780 788,000 585,660 0.7432 6.365 6.365 6.638 6.365 7.093 86,660 6.7582 -5.41%
2009-11-02 0 0.740 0.740 0.750 0.660 0.770 3,560,000 2,570,650 0.7221 6.729 6.729 6.820 6.001 7.002 391,509 6.5660 12.12%
2009-10-30 0 0.660 0.660 0.680 0.630 0.680 415,000 272,550 0.6567 6.001 6.001 6.183 5.729 6.183 45,639 5.9718 6.45%
2009-10-29 0 0.620 0.620 0.630 0.570 0.610 45,000 26,450 0.5878 5.638 5.638 5.729 5.183 5.547 4,949 5.3447 0.00%
2009-10-28 0 0.620 0.610 0.640 0.580 0.660 405,000 251,750 0.6216 5.638 5.547 5.820 5.274 6.001 44,540 5.6523 -6.06%
2009-10-27 0 0.660 0.640 0.680 0.640 0.930 1,605,000 1,113,650 0.6939 6.001 5.820 6.183 5.820 8.457 176,509 6.3093 11.86%
2009-10-23 0 0.590 0.550 0.590 0.480 0.590 835,000 472,700 0.5661 5.365 5.001 5.365 4.365 5.365 91,829 5.1476 20.41%
2009-10-22 0 0.490 0.490 0.510 0.460 0.490 185,000 88,200 0.4768 4.456 4.456 4.637 4.183 4.456 20,345 4.3352 2.08%
2009-10-21 0 0.480 0.460 0.480 0.480 0.480 15,000 7,200 0.4800 4.365 4.183 4.365 4.365 4.365 1,650 4.3647 3.23%
2009-10-20 0 0.465 0.465 0.480 - - 0 0 - 4.228 4.228 4.365 - - 0 - 1.09%
2009-10-19 0 0.460 0.460 0.475 0.460 0.460 10,000 4,600 0.4600 4.183 4.183 4.319 4.183 4.183 1,100 4.1828 -2.13%
2009-10-16 0 0.470 0.460 0.470 - - 0 0 - 4.274 4.183 4.274 - - 0 - -1.05%
2009-10-15 0 0.475 0.475 0.485 0.460 0.465 696,000 322,685 0.4636 4.319 4.319 4.410 4.183 4.228 76,542 4.2158 2.15%
2009-10-14 0 0.465 0.465 0.475 0.465 0.465 25,000 11,625 0.4650 4.228 4.228 4.319 4.228 4.228 2,749 4.2283 0.00%
2009-10-13 0 0.465 0.465 0.480 0.460 0.470 130,000 60,350 0.4642 4.228 4.228 4.365 4.183 4.274 14,297 4.2213 2.20%
2009-10-12 0 0.455 0.430 0.455 - - 0 0 - 4.137 3.910 4.137 - - 0 - 0.00%
2009-10-09 0 0.455 0.435 0.455 0.455 0.455 20,000 9,100 0.4550 4.137 3.955 4.137 4.137 4.137 2,199 4.1373 4.60%
2009-10-08 0 0.435 0.420 0.440 0.395 0.435 145,000 60,325 0.4160 3.955 3.819 4.001 3.592 3.955 15,946 3.7830 3.57%
2009-10-07 0 0.420 0.355 0.450 0.420 0.425 35,000 14,725 0.4207 3.819 3.228 4.092 3.819 3.865 3,849 3.8256 -7.69%
2009-10-06 0 0.455 0.430 0.470 - - 0 0 - 4.137 3.910 4.274 - - 0 - 0.00%
2009-10-05 0 0.455 0.455 0.465 0.440 0.440 10,000 4,400 0.4400 4.137 4.137 4.228 4.001 4.001 1,100 4.0009 0.00%
2009-10-02 0 0.455 0.435 0.460 0.455 0.475 45,000 21,025 0.4672 4.137 3.955 4.183 4.137 4.319 4,949 4.2485 1.11%
2009-09-30 0 0.450 0.445 0.475 0.450 0.450 25,000 11,250 0.4500 4.092 4.046 4.319 4.092 4.092 2,749 4.0919 -3.23%
2009-09-29 0 0.465 0.450 0.480 - - 0 0 - 4.228 4.092 4.365 - - 0 - 0.00%
2009-09-28 0 0.465 0.450 0.480 - - 0 0 - 4.228 4.092 4.365 - - 0 - 0.00%
2009-09-25 0 0.465 0.465 0.480 0.465 0.465 5,000 2,325 0.4650 4.228 4.228 4.365 4.228 4.228 550 4.2283 2.20%
2009-09-24 0 0.455 0.455 0.480 0.455 0.455 25,000 11,375 0.4550 4.137 4.137 4.365 4.137 4.137 2,749 4.1373 -5.21%
2009-09-23 0 0.480 0.455 0.480 0.485 0.485 10,000 4,850 0.4850 4.365 4.137 4.365 4.410 4.410 1,100 4.4101 2.13%
2009-09-22 0 0.470 0.465 0.490 0.470 0.470 40,000 18,800 0.4700 4.274 4.228 4.456 4.274 4.274 4,399 4.2737 -2.08%
2009-09-21 0 0.480 0.470 0.490 - - 0 0 - 4.365 4.274 4.456 - - 0 - 0.00%
2009-09-18 0 0.480 0.475 0.490 0.480 0.500 135,000 65,600 0.4859 4.365 4.319 4.456 4.365 4.547 14,847 4.4185 0.00%
2009-09-17 0 0.480 0.475 0.495 0.480 0.500 80,000 38,800 0.4850 4.365 4.319 4.501 4.365 4.547 8,798 4.4101 -4.00%
2009-09-16 0 0.500 0.480 0.500 - - 0 0 - 4.547 4.365 4.547 - - 0 - 0.00%
2009-09-15 0 0.500 0.480 0.500 - - 0 0 - 4.547 4.365 4.547 - - 0 - 0.00%
2009-09-14 0 0.500 0.480 0.500 - - 0 0 - 4.547 4.365 4.547 - - 0 - 0.00%
2009-09-11 0 0.500 0.480 0.500 - - 0 0 - 4.547 4.365 4.547 - - 0 - 0.00%
2009-09-10 0 0.500 0.485 0.500 0.485 0.500 65,000 31,975 0.4919 4.547 4.410 4.547 4.410 4.547 7,148 4.4731 1.01%
2009-09-09 0 0.495 0.480 0.510 0.495 0.495 50,000 24,750 0.4950 4.501 4.365 4.637 4.501 4.501 5,499 4.5011 1.02%
2009-09-08 0 0.490 0.490 0.495 0.475 0.485 190,000 91,800 0.4832 4.456 4.456 4.501 4.319 4.410 20,895 4.3934 1.03%
2009-09-07 0 0.485 0.480 0.500 0.475 0.485 35,000 16,750 0.4786 4.410 4.365 4.547 4.319 4.410 3,849 4.3517 -3.00%
2009-09-04 0 0.500 0.450 0.520 0.500 0.500 70,000 35,000 0.5000 4.547 4.092 4.728 4.547 4.547 7,698 4.5465 -5.66%
2009-09-03 0 0.530 0.500 0.530 - - 0 0 - 4.819 4.547 4.819 - - 0 - 0.00%
2009-09-02 0 0.530 0.500 0.530 - - 0 0 - 4.819 4.547 4.819 - - 0 - 0.00%
2009-09-01 0 0.530 0.510 0.550 0.510 0.530 130,000 67,600 0.5200 4.819 4.637 5.001 4.637 4.819 14,297 4.7284 7.07%
2009-08-31 0 0.495 0.475 0.520 - - 0 0 - 4.501 4.319 4.728 - - 0 - 0.00%
2009-08-28 0 0.495 0.495 0.530 0.470 0.470 5,000 2,350 0.4700 4.501 4.501 4.819 4.274 4.274 550 4.2737 -6.60%
2009-08-27 0 0.530 0.490 0.530 - - 0 0 - 4.819 4.456 4.819 - - 0 - 0.00%
2009-08-26 0 0.530 0.490 0.530 0.520 0.530 10,000 5,250 0.5250 4.819 4.456 4.819 4.728 4.819 1,100 4.7738 3.92%
2009-08-25 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 4.637 4.547 4.637 4.637 4.637 10,997 4.6374 2.00%
2009-08-24 0 0.500 0.500 0.520 0.500 0.500 30,000 15,000 0.5000 4.547 4.547 4.728 4.547 4.547 3,299 4.5465 0.00%
2009-08-21 0 0.500 0.500 0.520 - - 0 0 - 4.547 4.547 4.728 - - 0 - 0.00%
2009-08-20 0 0.500 0.500 0.520 0.500 0.520 100,000 50,800 0.5080 4.547 4.547 4.728 4.547 4.728 10,997 4.6193 -1.96%
2009-08-19 0 0.510 0.510 0.530 0.500 0.510 35,000 17,550 0.5014 4.637 4.637 4.819 4.547 4.637 3,849 4.5595 -8.93%
2009-08-18 0 0.560 0.510 0.560 0.570 0.570 10,000 5,700 0.5700 5.092 4.637 5.092 5.183 5.183 1,100 5.1830 3.70%
2009-08-17 0 0.540 0.540 0.570 0.500 0.570 45,000 24,700 0.5489 4.910 4.910 5.183 4.547 5.183 4,949 4.9911 -5.26%
2009-08-14 0 0.570 0.530 0.570 - - 0 0 - 5.183 4.819 5.183 - - 0 - 0.00%
2009-08-13 0 0.570 0.530 0.570 - - 0 0 - 5.183 4.819 5.183 - - 0 - 0.00%
2009-08-12 0 0.570 0.540 0.570 0.570 0.570 30,000 17,100 0.5700 5.183 4.910 5.183 5.183 5.183 3,299 5.1830 3.64%
2009-08-11 0 0.550 0.540 0.580 0.550 0.580 55,000 30,400 0.5527 5.001 4.910 5.274 5.001 5.274 6,049 5.0260 3.77%
2009-08-10 0 0.530 0.530 0.550 - - 0 0 - 4.819 4.819 5.001 - - 0 - 0.00%
2009-08-07 0 0.530 0.530 0.590 0.520 0.530 15,000 7,900 0.5267 4.819 4.819 5.365 4.728 4.819 1,650 4.7890 -5.36%
2009-08-06 0 0.560 0.550 0.610 0.560 0.600 40,000 22,800 0.5700 5.092 5.001 5.547 5.092 5.456 4,399 5.1830 -3.45%
2009-08-05 0 0.580 0.560 0.630 0.580 0.590 70,000 40,750 0.5821 5.274 5.092 5.729 5.274 5.365 7,698 5.2934 3.57%
2009-08-04 0 0.560 0.550 0.580 0.560 0.560 50,000 28,000 0.5600 5.092 5.001 5.274 5.092 5.092 5,499 5.0921 0.00%
2009-08-03 0 0.560 0.550 0.580 0.530 0.570 27,000 15,050 0.5574 5.092 5.001 5.274 4.819 5.183 2,969 5.0685 1.82%
2009-07-31 0 0.550 0.540 0.550 0.540 0.560 80,000 43,800 0.5475 5.001 4.910 5.001 4.910 5.092 8,798 4.9784 -3.51%
2009-07-30 0 0.570 0.560 0.570 0.560 0.580 15,000 8,500 0.5667 5.183 5.092 5.183 5.092 5.274 1,650 5.1527 1.79%
2009-07-29 0 0.560 0.560 0.570 0.560 0.580 190,000 109,500 0.5763 5.092 5.092 5.183 5.092 5.274 20,895 5.2405 0.00%
2009-07-28 0 0.560 0.560 0.580 0.560 0.560 120,000 67,200 0.5600 5.092 5.092 5.274 5.092 5.092 13,197 5.0921 -1.75%
2009-07-27 0 0.570 0.560 0.570 0.550 0.600 290,000 161,550 0.5571 5.183 5.092 5.183 5.001 5.456 31,893 5.0654 3.64%
2009-07-24 0 0.550 0.550 0.560 0.490 0.570 740,000 402,650 0.5441 5.001 5.001 5.092 4.456 5.183 81,381 4.9477 11.11%
2009-07-23 0 0.495 0.495 0.500 0.490 0.500 170,000 84,350 0.4962 4.501 4.501 4.547 4.456 4.547 18,696 4.5117 -4.81%
2009-07-22 0 0.520 0.520 0.550 0.520 0.550 50,000 26,850 0.5370 4.728 4.728 5.001 4.728 5.001 5,499 4.8830 -1.89%
2009-07-21 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 4.819 4.819 5.001 4.819 4.819 2,199 4.8193 -3.64%
2009-07-20 0 0.550 0.540 0.560 0.540 0.550 200,000 108,250 0.5413 5.001 4.910 5.092 4.910 5.001 21,995 4.9216 5.77%
2009-07-17 0 0.520 0.520 0.540 0.520 0.550 150,000 80,400 0.5360 4.728 4.728 4.910 4.728 5.001 16,496 4.8739 -1.89%
2009-07-16 0 0.530 0.530 0.540 0.530 0.600 338,000 186,700 0.5524 4.819 4.819 4.910 4.819 5.456 37,171 5.0227 -1.85%
2009-07-15 0 0.540 0.540 0.550 0.540 0.550 155,000 84,850 0.5474 4.910 4.910 5.001 4.910 5.001 17,046 4.9777 -1.82%
2009-07-14 0 0.550 0.520 0.560 0.520 0.590 230,000 123,700 0.5378 5.001 4.728 5.092 4.728 5.365 25,294 4.8905 0.00%
2009-07-13 0 0.550 0.550 0.570 0.550 0.560 70,000 38,800 0.5543 5.001 5.001 5.183 5.001 5.092 7,698 5.0401 -5.17%
2009-07-10 0 0.580 0.570 0.600 0.570 0.610 130,000 74,550 0.5735 5.274 5.183 5.456 5.183 5.547 14,297 5.2145 -4.92%
2009-07-09 0 0.610 0.590 0.620 0.560 0.610 670,000 430,200 0.6421 5.547 5.365 5.638 5.092 5.547 73,683 5.8385 -7.58%
2009-07-08 0 0.660 0.640 0.660 0.570 0.660 205,000 126,200 0.6156 6.001 5.820 6.001 5.183 6.001 22,545 5.5978 4.76%
2009-07-07 0 0.630 0.630 0.670 0.550 0.700 1,030,000 679,250 0.6595 5.729 5.729 6.092 5.001 6.365 113,274 5.9965 16.67%
2009-07-06 0 0.540 0.510 0.570 - - 0 0 - 4.910 4.637 5.183 - - 0 - 0.00%
2009-07-03 0 0.540 0.520 0.550 0.500 0.540 190,000 98,000 0.5158 4.910 4.728 5.001 4.547 4.910 20,895 4.6901 -6.90%
2009-07-02 0 0.580 0.540 0.630 - - 0 0 - 5.274 4.910 5.729 - - 0 - 0.00%
2009-06-30 0 0.580 0.580 0.640 0.580 0.650 295,000 180,800 0.6129 5.274 5.274 5.820 5.274 5.910 32,442 5.5730 0.00%
2009-06-29 0 0.580 0.580 0.630 0.530 0.550 100,000 53,300 0.5330 5.274 5.274 5.729 4.819 5.001 10,997 4.8466 0.00%
2009-06-26 0 0.580 0.560 0.580 - - 0 0 - 5.274 5.092 5.274 - - 0 - -1.69%
2009-06-25 0 0.590 0.540 0.590 0.590 0.600 30,000 17,850 0.5950 5.365 4.910 5.365 5.365 5.456 3,299 5.4104 -4.84%
2009-06-24 0 0.620 0.600 0.620 - - 0 0 - 5.638 5.456 5.638 - - 0 - -1.59%
2009-06-23 0 0.630 0.570 0.630 0.700 0.700 15,000 10,500 0.7000 5.729 5.183 5.729 6.365 6.365 1,650 6.3651 -1.56%
2009-06-22 0 0.640 0.580 0.640 0.540 0.650 130,000 77,700 0.5977 5.820 5.274 5.820 4.910 5.910 14,297 5.4348 6.67%
2009-06-19 0 0.600 0.560 0.600 0.570 0.600 80,000 47,850 0.5981 5.456 5.092 5.456 5.183 5.456 8,798 5.4388 0.00%
2009-06-18 0 0.600 0.580 0.600 0.610 0.620 30,000 18,150 0.6050 5.456 5.274 5.456 5.547 5.638 3,299 5.5013 -6.25%
2009-06-17 0 0.640 0.630 0.650 0.600 0.640 235,000 144,400 0.6145 5.820 5.729 5.910 5.456 5.820 25,844 5.5874 -1.54%
2009-06-16 0 0.650 0.620 0.680 0.550 0.650 330,000 199,500 0.6045 5.910 5.638 6.183 5.001 5.910 36,292 5.4972 -3.22%
2009-06-15 0 1.430 1.430 1.450 1.400 1.450 435,000 625,200 1.4372 6.107 6.107 6.192 5.979 6.192 101,861 6.1378 1.42%
2009-06-12 0 1.410 1.410 1.450 1.400 1.450 550,000 776,750 1.4123 6.021 6.021 6.192 5.979 6.192 128,789 6.0312 2.92%
2009-06-11 0 1.370 1.370 1.380 1.340 1.380 160,000 219,700 1.3731 5.851 5.851 5.893 5.723 5.893 37,466 5.8640 2.24%
2009-06-10 0 1.340 1.340 1.370 1.340 1.400 360,000 491,050 1.3640 5.723 5.723 5.851 5.723 5.979 84,298 5.8251 2.29%
2009-06-09 0 1.310 1.310 1.320 1.290 1.340 145,000 191,400 1.3200 5.594 5.594 5.637 5.509 5.723 33,954 5.6371 1.55%
2009-06-08 0 1.290 1.290 1.300 1.250 1.300 310,000 396,950 1.2805 5.509 5.509 5.552 5.338 5.552 72,590 5.4684 7.50%
2009-06-05 0 1.200 1.190 1.200 1.200 1.210 95,000 114,150 1.2016 5.125 5.082 5.125 5.125 5.167 22,245 5.1314 0.00%
2009-06-04 0 1.200 1.180 1.200 1.200 1.200 90,000 108,000 1.2000 5.125 5.039 5.125 5.125 5.125 21,075 5.1247 2.56%
2009-06-03 0 1.170 1.170 1.200 1.170 1.200 92,000 108,750 1.1821 4.997 4.997 5.125 4.997 5.125 21,543 5.0481 0.86%
2009-06-02 0 1.160 1.160 1.250 1.160 1.250 280,000 342,250 1.2223 4.954 4.954 5.338 4.954 5.338 65,565 5.2200 -7.86%
2009-06-01 0 1.260 1.250 1.300 1.250 1.310 428,800 544,936 1.2708 5.376 5.334 5.547 5.334 5.590 100,496 5.4224 -3.08%
2009-05-29 0 1.300 1.280 1.300 1.280 1.310 350,000 454,700 1.2991 5.547 5.462 5.547 5.462 5.590 82,028 5.5432 0.00%
2009-05-27 0 1.300 1.280 1.330 1.230 1.350 315,000 408,550 1.2970 5.547 5.462 5.675 5.248 5.760 73,826 5.5340 10.17%
2009-05-26 0 1.180 1.080 1.180 1.020 1.350 240,000 269,000 1.1208 5.035 4.608 5.035 4.352 5.760 56,248 4.7824 18.00%
2009-05-25 0 1.000 1.000 1.050 1.000 1.020 345,000 348,700 1.0107 4.267 4.267 4.480 4.267 4.352 80,857 4.3126 5.26%
2009-05-22 0 0.950 0.530 0.950 0.950 0.950 5,000 4,750 0.9500 4.053 2.261 4.053 4.053 4.053 1,172 4.0535 4.40%
2009-05-21 0 0.910 0.560 0.950 - - 0 0 - 3.883 2.389 4.053 - - 0 - 0.00%
2009-05-20 0 0.910 0.550 0.950 - - 0 0 - 3.883 2.347 4.053 - - 0 - 0.00%
2009-05-19 0 0.910 0.530 0.910 0.960 0.960 5,000 4,800 0.9600 3.883 2.261 3.883 4.096 4.096 1,172 4.0961 7.06%
2009-05-18 0 0.850 0.550 0.880 - - 0 0 - 3.627 2.347 3.755 - - 0 - 0.00%
2009-05-15 0 0.850 0.830 0.900 0.850 0.850 20,000 17,000 0.8500 3.627 3.541 3.840 3.627 3.627 4,687 3.6268 -7.61%
2009-05-14 0 0.920 0.840 0.920 0.890 0.920 20,000 18,100 0.9050 3.925 3.584 3.925 3.797 3.925 4,687 3.8615 9.52%
2009-05-13 0 0.840 0.800 0.950 0.840 0.840 50,000 42,000 0.8400 3.584 3.413 4.053 3.584 3.584 11,718 3.5841 0.00%
2009-05-12 0 0.840 0.840 0.980 - - 0 0 - 3.584 3.584 4.181 - - 0 - 2.44%
2009-05-11 0 0.820 0.820 0.950 0.800 0.800 32,000 25,200 0.7875 3.499 3.499 4.053 3.413 3.413 7,500 3.3601 -2.38%
2009-05-08 0 0.840 0.510 0.980 - - 0 0 - 3.584 2.176 4.181 - - 0 - 0.00%
2009-05-07 0 0.840 0.710 0.840 0.840 0.840 20,000 16,800 0.8400 3.584 3.029 3.584 3.584 3.584 4,687 3.5841 5.00%
2009-05-06 0 0.800 0.740 0.900 0.700 0.800 85,000 67,000 0.7882 3.413 3.157 3.840 2.987 3.413 19,921 3.3633 14.29%
2009-05-05 0 0.700 0.640 - 0.660 0.700 50,000 34,200 0.6840 2.987 2.731 - 2.816 2.987 11,718 2.9185 11.11%
2009-05-04 0 0.630 0.630 0.660 0.620 0.640 55,000 34,250 0.6227 2.688 2.688 2.816 2.645 2.731 12,890 2.6571 -10.00%
2009-04-30 0 0.700 0.620 0.700 - - 0 0 - 2.987 2.645 2.987 - - 0 - -6.67%
2009-04-29 0 0.750 0.500 0.750 - - 0 0 - 3.200 2.133 3.200 - - 0 - 0.00%
2009-04-28 0 0.750 0.500 0.750 - - 0 0 - 3.200 2.133 3.200 - - 0 - 0.00%
2009-04-27 0 0.750 0.500 0.750 - - 0 0 - 3.200 2.133 3.200 - - 0 - 0.00%
2009-04-24 0 0.750 0.550 0.750 - - 0 0 - 3.200 2.347 3.200 - - 0 - 0.00%
2009-04-23 0 0.750 0.355 0.750 - - 0 0 - 3.200 1.515 3.200 - - 0 - 0.00%
2009-04-22 0 0.750 0.550 0.750 - - 0 0 - 3.200 2.347 3.200 - - 0 - 0.00%
2009-04-21 0 0.750 0.450 0.920 - - 0 0 - 3.200 1.920 3.925 - - 0 - 0.00%
2009-04-20 0 0.750 0.550 0.920 0.750 0.750 45,000 33,750 0.7500 3.200 2.347 3.925 3.200 3.200 10,547 3.2001 2.74%
2009-04-17 0 0.730 0.530 - 0.730 0.730 20,000 14,600 0.7300 3.115 2.261 - 3.115 3.115 4,687 3.1148 4.29%
2009-04-16 0 0.700 0.530 0.900 - - 0 0 - 2.987 2.261 3.840 - - 0 - 0.00%
2009-04-15 0 0.700 0.700 0.900 0.670 0.670 5,000 3,350 0.6700 2.987 2.987 3.840 2.859 2.859 1,172 2.8588 4.48%
2009-04-14 0 0.670 0.580 0.670 - - 0 0 - 2.859 2.475 2.859 - - 0 - 0.00%
2009-04-09 0 0.670 0.520 0.670 - - 0 0 - 2.859 2.219 2.859 - - 0 - 0.00%
2009-04-08 0 0.670 0.520 0.670 - - 0 0 - 2.859 2.219 2.859 - - 0 - 0.00%
2009-04-07 0 0.670 0.520 0.670 - - 0 0 - 2.859 2.219 2.859 - - 0 - 0.00%
2009-04-06 0 0.670 0.520 0.670 - - 0 0 - 2.859 2.219 2.859 - - 0 - 0.00%
2009-04-03 0 0.670 0.520 0.670 - - 0 0 - 2.859 2.219 2.859 - - 0 - 0.00%
2009-04-02 0 0.670 0.520 0.670 - - 0 0 - 2.859 2.219 2.859 - - 0 - 0.00%
2009-04-01 0 0.670 0.520 0.670 - - 0 0 - 2.859 2.219 2.859 - - 0 - 0.00%
2009-03-31 0 0.670 0.520 0.670 - - 0 0 - 2.859 2.219 2.859 - - 0 - 0.00%
2009-03-30 0 0.670 0.520 0.670 - - 0 0 - 2.859 2.219 2.859 - - 0 - 0.00%
2009-03-27 0 0.670 0.520 0.670 - - 0 0 - 2.859 2.219 2.859 - - 0 - 0.00%
2009-03-26 0 0.670 0.650 0.670 - - 0 0 - 2.859 2.773 2.859 - - 0 - 0.00%
2009-03-25 0 0.670 0.550 0.670 - - 0 0 - 2.859 2.347 2.859 - - 0 - 0.00%
2009-03-24 0 0.670 0.550 0.670 - - 0 0 - 2.859 2.347 2.859 - - 0 - 0.00%
2009-03-23 0 0.670 0.550 0.670 - - 0 0 - 2.859 2.347 2.859 - - 0 - 0.00%
2009-03-20 0 0.670 0.550 0.670 - - 0 0 - 2.859 2.347 2.859 - - 0 - 0.00%
2009-03-19 0 0.670 0.550 0.670 - - 0 0 - 2.859 2.347 2.859 - - 0 - 0.00%
2009-03-18 0 0.670 0.550 0.670 - - 0 0 - 2.859 2.347 2.859 - - 0 - 0.00%
2009-03-17 0 0.670 0.550 0.670 - - 0 0 - 2.859 2.347 2.859 - - 0 - 0.00%
2009-03-16 0 0.670 0.500 0.700 - - 0 0 - 2.859 2.133 2.987 - - 0 - 0.00%
2009-03-13 0 0.670 0.500 0.700 - - 0 0 - 2.859 2.133 2.987 - - 0 - 0.00%
2009-03-12 0 0.670 0.670 0.740 0.600 0.610 13,000 7,700 0.5923 2.859 2.859 3.157 2.560 2.603 3,047 2.5273 -9.46%
2009-03-11 0 0.740 0.500 0.800 - - 0 0 - 3.157 2.133 3.413 - - 0 - 0.00%
2009-03-10 0 0.740 0.495 0.800 - - 0 0 - 3.157 2.112 3.413 - - 0 - 0.00%
2009-03-09 0 0.740 0.485 0.800 - - 0 0 - 3.157 2.069 3.413 - - 0 - 0.00%
2009-03-06 0 0.740 0.500 - - - 0 0 - 3.157 2.133 - - - 0 - 0.00%
2009-03-05 0 0.740 0.510 0.750 - - 0 0 - 3.157 2.176 3.200 - - 0 - 0.00%
2009-03-04 0 0.740 0.490 - - - 0 0 - 3.157 2.091 - - - 0 - 0.00%
2009-03-03 0 0.740 0.500 - - - 0 0 - 3.157 2.133 - - - 0 - 0.00%
2009-03-02 0 0.740 0.530 - - - 0 0 - 3.157 2.261 - - - 0 - 0.00%
2009-02-27 0 0.740 0.520 0.740 - - 2,304 1,175 0.5100 3.157 2.219 3.157 - - 540 2.1760 -2.63%
2009-02-26 0 0.760 0.520 0.760 - - 0 0 - 3.243 2.219 3.243 - - 0 - -1.30%
2009-02-25 0 0.770 0.530 0.770 - - 0 0 - 3.285 2.261 3.285 - - 0 - 0.00%
2009-02-24 0 0.770 0.450 - - - 0 0 - 3.285 1.920 - - - 0 - 0.00%
2009-02-23 0 0.770 0.540 - - - 0 0 - 3.285 2.304 - - - 0 - 0.00%
2009-02-20 0 0.770 0.530 0.770 - - 0 0 - 3.285 2.261 3.285 - - 0 - -1.28%
2009-02-19 0 0.780 0.530 0.780 - - 0 0 - 3.328 2.261 3.328 - - 0 - -1.27%
2009-02-18 0 0.790 0.510 0.780 - - 0 0 - 3.371 2.176 3.328 - - 0 - 0.00%
2009-02-17 0 0.790 0.550 0.790 - - 0 0 - 3.371 2.347 3.371 - - 0 - -1.25%
2009-02-16 0 0.800 0.550 0.800 - - 0 0 - 3.413 2.347 3.413 - - 0 - 0.00%
2009-02-13 0 0.800 0.590 0.800 - - 0 0 - 3.413 2.517 3.413 - - 0 - 0.00%
2009-02-12 0 0.800 0.550 0.900 - - 0 0 - 3.413 2.347 3.840 - - 0 - 0.00%
2009-02-11 0 0.800 0.550 0.800 - - 0 0 - 3.413 2.347 3.413 - - 0 - 0.00%
2009-02-10 0 0.800 0.550 0.800 - - 0 0 - 3.413 2.347 3.413 - - 0 - 0.00%
2009-02-09 0 0.800 0.550 0.900 - - 0 0 - 3.413 2.347 3.840 - - 0 - 0.00%
2009-02-06 0 0.800 0.600 0.900 - - 0 0 - 3.413 2.560 3.840 - - 0 - 0.00%
2009-02-05 0 0.800 0.600 - - - 0 0 - 3.413 2.560 - - - 0 - 0.00%
2009-02-04 0 0.800 0.600 0.800 - - 0 0 - 3.413 2.560 3.413 - - 0 - 0.00%
2009-02-03 0 0.800 0.480 0.800 - - 0 0 - 3.413 2.048 3.413 - - 0 - 0.00%
2009-02-02 0 0.800 0.530 0.800 - - 0 0 - 3.413 2.261 3.413 - - 0 - 0.00%
2009-01-30 0 0.800 0.540 0.900 - - 0 0 - 3.413 2.304 3.840 - - 0 - 0.00%
2009-01-29 0 0.800 0.570 0.800 0.800 0.800 10,000 8,000 0.8000 3.413 2.432 3.413 3.413 3.413 2,344 3.4135 0.00%
2009-01-23 0 0.800 0.400 - - - 0 0 - 3.413 1.707 - - - 0 - 0.00%
2009-01-22 0 0.800 0.385 - - - 0 0 - 3.413 1.643 - - - 0 - 0.00%
2009-01-21 0 0.800 0.330 - - - 0 0 - 3.413 1.408 - - - 0 - 0.00%
2009-01-20 0 0.800 0.415 0.900 - - 0 0 - 3.413 1.771 3.840 - - 0 - 0.00%
2009-01-19 0 0.800 0.460 0.800 - - 0 0 - 3.413 1.963 3.413 - - 0 - 0.00%
2009-01-16 0 0.800 0.425 0.800 - - 0 0 - 3.413 1.813 3.413 - - 0 - 0.00%
2009-01-15 0 0.800 0.470 0.800 - - 0 0 - 3.413 2.005 3.413 - - 0 - 0.00%
2009-01-14 0 0.800 0.425 0.900 - - 0 0 - 3.413 1.813 3.840 - - 0 - 0.00%
2009-01-13 0 0.800 0.500 - - - 0 0 - 3.413 2.133 - - - 0 - 0.00%
2009-01-12 0 0.800 0.460 0.900 - - 0 0 - 3.413 1.963 3.840 - - 0 - 0.00%
2009-01-09 0 0.800 0.200 0.880 - - 0 0 - 3.413 0.853 3.755 - - 0 - 0.00%
2009-01-08 0 0.800 0.480 0.800 - - 0 0 - 3.413 2.048 3.413 - - 0 - -5.88%
2009-01-07 0 0.850 0.500 0.900 - - 0 0 - 3.627 2.133 3.840 - - 0 - 0.00%
2009-01-06 0 0.850 0.510 0.850 0.850 0.850 10,000 8,500 0.8500 3.627 2.176 3.627 3.627 3.627 2,344 3.6268 6.25%
2009-01-05 0 0.800 0.580 0.900 - - 0 0 - 3.413 2.475 3.840 - - 0 - 0.00%
2009-01-02 0 0.800 0.800 - 0.690 0.690 10,000 6,900 0.6900 3.413 3.413 - 2.944 2.944 2,344 2.9441 9.59%
2008-12-31 0 0.730 0.490 0.750 - - 0 0 - 3.115 2.091 3.200 - - 0 - 0.00%
2008-12-30 0 0.730 0.485 0.750 - - 0 0 - 3.115 2.069 3.200 - - 0 - 0.00%
2008-12-29 0 0.730 0.680 0.730 - - 0 0 - 3.115 2.901 3.115 - - 0 - -2.67%
2008-12-24 0 0.750 0.290 - - - 0 0 - 3.200 1.237 - - - 0 - 0.00%
2008-12-23 0 0.750 0.405 - - - 0 0 - 3.200 1.728 - - - 0 - 0.00%
2008-12-22 0 0.750 0.435 - - - 0 0 - 3.200 1.856 - - - 0 - 0.00%
2008-12-19 0 0.750 0.430 - - - 0 0 - 3.200 1.835 - - - 0 - 0.00%
2008-12-18 0 0.750 0.440 - - - 0 0 - 3.200 1.877 - - - 0 - 0.00%
2008-12-17 0 0.750 0.420 - - - 0 0 - 3.200 1.792 - - - 0 - 0.00%
2008-12-16 0 0.750 0.460 - - - 0 0 - 3.200 1.963 - - - 0 - 0.00%
2008-12-15 0 0.750 0.425 - - - 0 0 - 3.200 1.813 - - - 0 - 0.00%
2008-12-12 0 0.750 0.420 0.800 - - 0 0 - 3.200 1.792 3.413 - - 0 - 0.00%
2008-12-11 0 0.750 0.390 0.800 - - 0 0 - 3.200 1.664 3.413 - - 0 - 0.00%
2008-12-10 0 0.750 0.690 - 0.750 0.750 10,000 7,500 0.7500 3.200 2.944 - 3.200 3.200 2,344 3.2001 -12.79%
2008-12-09 0 0.860 0.720 0.860 - - 0 0 - 3.669 3.072 3.669 - - 0 - 0.00%
2008-12-08 0 0.860 0.700 0.860 0.880 0.880 5,000 4,400 0.8800 3.669 2.987 3.669 3.755 3.755 1,172 3.7548 10.26%
2008-12-05 0 0.780 0.380 0.780 0.780 0.780 5,000 3,900 0.7800 3.328 1.621 3.328 3.328 3.328 1,172 3.3281 11.43%
2008-12-04 0 0.700 0.265 0.790 - - 0 0 - 2.987 1.131 3.371 - - 0 - 0.00%
2008-12-03 0 0.700 0.275 0.880 - - 0 0 - 2.987 1.173 3.755 - - 0 - 0.00%
2008-12-02 0 0.700 0.325 0.880 - - 0 0 - 2.987 1.387 3.755 - - 0 - 0.00%
2008-12-01 0 0.700 0.171 0.780 0.700 0.700 10,000 7,000 0.7000 2.987 0.730 3.328 2.987 2.987 2,344 2.9868 -5.41%
2008-11-28 0 0.740 0.335 0.880 - - 0 0 - 3.157 1.429 3.755 - - 0 - 0.00%
2008-11-27 0 0.740 0.325 0.880 0.740 0.740 5,000 3,700 0.7400 3.157 1.387 3.755 3.157 3.157 1,172 3.1574 0.00%
2008-11-26 0 0.740 0.740 0.880 0.680 0.680 10,000 6,800 0.6800 3.157 3.157 3.755 2.901 2.901 2,344 2.9014 18.59%
2008-11-25 0 - 0.199 0.880 - - 0 0 - 2.662 0.849 3.755 - - 0 - 0.00%
2008-11-24 0 0.700 0.161 0.880 - - 0 0 - 2.662 0.612 3.347 - - 0 - 0.00%
2008-11-21 0 0.700 0.243 0.880 - - 0 0 - 2.662 0.924 3.347 - - 0 - 0.00%
2008-11-20 0 0.700 0.325 0.880 - - 0 0 - 2.662 1.236 3.347 - - 0 - 0.00%
2008-11-19 0 0.700 0.161 0.880 - - 0 0 - 2.662 0.612 3.347 - - 0 - 0.00%
2008-11-18 0 0.700 0.270 0.700 - - 0 0 - 2.662 1.027 2.662 - - 0 - 0.00%
2008-11-17 0 0.700 0.156 0.880 - - 0 0 - 2.662 0.593 3.347 - - 0 - 0.00%
2008-11-14 0 0.700 0.162 - - - 0 0 - 2.662 0.616 - - - 0 - 0.00%
2008-11-13 0 0.700 0.300 - - - 0 0 - 2.662 1.141 - - - 0 - 0.00%
2008-11-12 0 0.700 0.214 0.880 - - 0 0 - 2.662 0.814 3.347 - - 0 - 0.00%
2008-11-11 0 0.700 0.183 0.800 - - 0 0 - 2.662 0.696 3.043 - - 0 - 0.00%
2008-11-10 0 0.700 0.210 0.700 - - 0 0 - 2.662 0.799 2.662 - - 0 - 0.00%
2008-11-07 0 0.700 0.154 0.700 0.700 0.700 20,000 14,000 0.7000 2.662 0.586 2.662 2.662 2.662 5,258 2.6625 -10.26%
2008-11-06 0 0.780 0.223 0.880 - - 0 0 - 2.967 0.848 3.347 - - 0 - 0.00%
2008-11-05 0 0.780 0.500 0.880 - - 0 0 - 2.967 1.902 3.347 - - 0 - 0.00%
2008-11-04 0 0.780 0.500 0.820 0.780 0.800 10,000 7,900 0.7900 2.967 1.902 3.119 2.967 3.043 2,629 3.0048 8.33%
2008-11-03 0 0.720 0.500 0.880 0.720 0.720 10,000 7,200 0.7200 2.739 1.902 3.347 2.739 2.739 2,629 2.7386 0.00%
2008-10-31 0 0.720 0.500 0.830 - - 0 0 - 2.739 1.902 3.157 - - 0 - 0.00%
2008-10-30 0 0.720 0.335 0.720 0.750 0.750 50,000 37,500 0.7500 2.739 1.274 2.739 2.853 2.853 13,146 2.8527 -4.00%
2008-10-29 0 0.750 0.211 0.800 - - 30,000 22,500 0.7500 2.853 0.803 3.043 - - 7,887 2.8527 0.00%
2008-10-28 0 0.750 0.211 0.800 - - 0 0 - 2.853 0.803 3.043 - - 0 - 0.00%
2008-10-27 0 0.750 0.226 - - - 0 0 - 2.853 0.860 - - - 0 - 0.00%
2008-10-24 0 0.750 0.255 - - - 0 0 - 2.853 0.970 - - - 0 - 0.00%
2008-10-23 0 0.750 0.270 0.880 - - 0 0 - 2.853 1.027 3.347 - - 0 - 0.00%
2008-10-22 0 0.750 0.285 0.750 - - 0 0 - 2.853 1.084 2.853 - - 0 - 0.00%
2008-10-21 0 0.750 0.255 0.800 - - 0 0 - 2.853 0.970 3.043 - - 0 - 0.00%
2008-10-20 0 0.750 0.265 0.800 - - 0 0 - 2.853 1.008 3.043 - - 0 - 0.00%
2008-10-17 0 0.750 0.305 0.790 - - 0 0 - 2.853 1.160 3.005 - - 0 - 0.00%
2008-10-16 0 0.750 0.355 - - - 0 0 - 2.853 1.350 - - - 0 - 0.00%
2008-10-15 0 0.750 0.405 0.880 - - 0 0 - 2.853 1.540 3.347 - - 0 - 0.00%
2008-10-14 0 0.750 0.425 0.880 - - 0 0 - 2.853 1.617 3.347 - - 0 - 0.00%
2008-10-13 0 0.750 0.305 0.880 - - 0 0 - 2.853 1.160 3.347 - - 0 - 0.00%
2008-10-10 0 0.750 - - - - 0 0 - 2.853 - - - - 0 - 0.00%
2008-10-09 0 0.750 - - - - 0 0 - 2.853 - - - - 0 - 0.00%
2008-10-08 0 0.750 - - - - 0 0 - 2.853 - - - - 0 - 0.00%
2008-10-06 0 0.750 0.420 - - - 0 0 - 2.853 1.597 - - - 0 - 0.00%
2008-10-03 0 0.750 - - - - 0 0 - 2.853 - - - - 0 - 0.00%
2008-10-02 0 0.750 0.530 0.850 - - 0 0 - 2.853 2.016 3.233 - - 0 - 0.00%
2008-09-30 0 0.750 0.380 0.880 - - 0 0 - 2.853 1.445 3.347 - - 0 - 0.00%
2008-09-29 0 0.750 - 1.180 - - 0 0 - 2.853 - 4.488 - - 0 - 0.00%
2008-09-26 0 0.750 0.560 1.180 - - 0 0 - 2.853 2.130 4.488 - - 0 - 0.00%
2008-09-25 0 0.750 0.500 1.180 - - 0 0 - 2.853 1.902 4.488 - - 0 - 0.00%
2008-09-24 0 0.750 0.445 0.950 - - 0 0 - 2.853 1.693 3.613 - - 0 - 0.00%
2008-09-23 0 0.750 0.500 0.950 - - 0 0 - 2.853 1.902 3.613 - - 0 - 0.00%
2008-09-22 0 0.750 0.380 0.950 - - 0 0 - 2.853 1.445 3.613 - - 0 - 0.00%
2008-09-19 0 0.750 0.420 0.950 - - 0 0 - 2.853 1.597 3.613 - - 0 - 0.00%
2008-09-18 0 0.750 0.330 0.880 - - 0 0 - 2.853 1.255 3.347 - - 0 - 0.00%
2008-09-17 0 0.750 0.360 - - - 0 0 - 2.853 1.369 - - - 0 - 0.00%
2008-09-16 0 0.750 0.390 0.880 - - 0 0 - 2.853 1.483 3.347 - - 0 - 0.00%
2008-09-12 0 0.750 0.320 0.750 0.750 0.750 5,000 3,750 0.7500 2.853 1.217 2.853 2.853 2.853 1,315 2.8527 7.14%
2008-09-11 0 0.700 0.330 0.820 0.700 0.700 15,000 10,500 0.7000 2.662 1.255 3.119 2.662 2.662 3,944 2.6625 -11.39%
2008-09-10 0 0.790 0.700 0.880 - - 0 0 - 3.005 2.662 3.347 - - 0 - 0.00%
2008-09-09 0 0.790 0.750 0.790 - - 0 0 - 3.005 2.853 3.005 - - 0 - 0.00%
2008-09-08 0 0.790 0.570 0.880 - - 0 0 - 3.005 2.168 3.347 - - 0 - 0.00%
2008-09-05 0 0.790 0.570 - - - 0 0 - 3.005 2.168 - - - 0 - 0.00%
2008-09-04 0 0.790 0.480 0.880 - - 0 0 - 3.005 1.826 3.347 - - 0 - 0.00%
2008-09-03 0 0.790 0.750 0.880 - - 0 0 - 3.005 2.853 3.347 - - 0 - 0.00%
2008-09-02 0 0.790 0.485 0.900 - - 0 0 - 3.005 1.845 3.423 - - 0 - 0.00%
2008-09-01 0 0.790 0.470 0.900 - - 0 0 - 3.005 1.788 3.423 - - 0 - 0.00%
2008-08-29 0 0.790 0.380 0.900 - - 0 0 - 3.005 1.445 3.423 - - 0 - 0.00%
2008-08-28 0 0.790 0.530 0.900 - - 0 0 - 3.005 2.016 3.423 - - 0 - 0.00%
2008-08-27 0 0.790 0.485 0.900 - - 0 0 - 3.005 1.845 3.423 - - 0 - 0.00%
2008-08-26 0 0.790 0.520 0.900 - - 0 0 - 3.005 1.978 3.423 - - 0 - 0.00%
2008-08-25 0 0.790 0.385 0.900 - - 0 0 - 3.005 1.464 3.423 - - 0 - 0.00%
2008-08-21 0 0.790 0.445 0.800 - - 0 0 - 3.005 1.693 3.043 - - 0 - 0.00%
2008-08-20 0 0.790 0.750 0.800 - - 0 0 - 3.005 2.853 3.043 - - 0 - 0.00%
2008-08-19 0 0.790 0.430 0.800 - - 0 0 - 3.005 1.636 3.043 - - 0 - 0.00%
2008-08-18 0 0.790 0.490 0.800 - - 0 0 - 3.005 1.864 3.043 - - 0 - 0.00%
2008-08-15 0 0.790 0.520 0.800 - - 0 0 - 3.005 1.978 3.043 - - 0 - 0.00%
2008-08-14 0 0.790 0.385 - - - 0 0 - 3.005 1.464 - - - 0 - 0.00%
2008-08-13 0 0.790 0.520 0.830 - - 0 0 - 3.005 1.978 3.157 - - 0 - 0.00%
2008-08-12 0 0.790 0.440 0.830 - - 0 0 - 3.005 1.674 3.157 - - 0 - 0.00%
2008-08-11 0 0.790 0.590 0.830 - - 0 0 - 3.005 2.244 3.157 - - 0 - 0.00%
2008-08-08 0 0.790 0.610 0.830 - - 0 0 - 3.005 2.320 3.157 - - 0 - 0.00%
2008-08-07 0 0.790 0.520 0.830 - - 0 0 - 3.005 1.978 3.157 - - 0 - 0.00%
2008-08-05 0 0.790 0.590 0.790 - - 0 0 - 3.005 2.244 3.005 - - 0 - 0.00%
2008-08-04 0 0.790 0.650 0.790 - - 0 0 - 3.005 2.472 3.005 - - 0 - -2.47%
2008-08-01 0 0.810 0.630 0.880 - - 0 0 - 3.081 2.396 3.347 - - 0 - 0.00%
2008-07-31 0 0.810 0.650 0.830 - - 0 0 - 3.081 2.472 3.157 - - 0 - 0.00%
2008-07-30 0 0.810 0.660 0.880 - - 0 0 - 3.081 2.510 3.347 - - 0 - 0.00%
2008-07-29 0 0.810 0.640 0.810 - - 0 0 - 3.081 2.434 3.081 - - 0 - -1.22%
2008-07-28 0 0.820 0.680 0.880 - - 0 0 - 3.119 2.586 3.347 - - 0 - 0.00%
2008-07-25 0 0.820 0.590 0.880 - - 0 0 - 3.119 2.244 3.347 - - 0 - 0.00%
2008-07-24 0 0.820 0.530 0.880 - - 0 0 - 3.119 2.016 3.347 - - 0 - 0.00%
2008-07-23 0 0.820 0.720 0.930 - - 0 0 - 3.119 2.739 3.537 - - 0 - 0.00%
2008-07-22 0 0.820 0.720 0.820 0.720 0.820 75,000 56,600 0.7547 3.119 2.739 3.119 2.739 3.119 19,718 2.8704 5.13%
2008-07-21 0 0.780 0.630 0.780 - - 0 0 - 2.967 2.396 2.967 - - 0 - 0.00%
2008-07-18 0 0.780 0.640 0.780 - - 0 0 - 2.967 2.434 2.967 - - 0 - 0.00%
2008-07-17 0 0.780 0.640 0.780 - - 0 0 - 2.967 2.434 2.967 - - 0 - 0.00%
2008-07-16 0 0.780 0.640 0.780 - - 0 0 - 2.967 2.434 2.967 - - 0 - 0.00%
2008-07-15 0 0.780 0.660 0.780 - - 0 0 - 2.967 2.510 2.967 - - 0 - 0.00%
2008-07-14 0 0.780 0.640 0.780 - - 0 0 - 2.967 2.434 2.967 - - 0 - 0.00%
2008-07-11 0 0.780 0.640 0.780 - - 0 0 - 2.967 2.434 2.967 - - 0 - 0.00%
2008-07-10 0 0.780 0.640 0.780 - - 0 0 - 2.967 2.434 2.967 - - 0 - 0.00%
2008-07-09 0 0.780 0.640 0.780 - - 0 0 - 2.967 2.434 2.967 - - 0 - 0.00%
2008-07-08 0 0.780 0.640 0.780 - - 0 0 - 2.967 2.434 2.967 - - 0 - 0.00%
2008-07-07 0 0.780 0.640 0.780 - - 0 0 - 2.967 2.434 2.967 - - 0 - 0.00%
2008-07-04 0 0.780 0.630 0.780 - - 0 0 - 2.967 2.396 2.967 - - 0 - 0.00%
2008-07-03 0 0.780 0.670 0.780 - - 0 0 - 2.967 2.548 2.967 - - 0 - 0.00%
2008-07-02 0 0.780 0.670 0.780 - - 0 0 - 2.967 2.548 2.967 - - 0 - 0.00%
2008-06-30 0 0.780 0.670 0.780 - - 0 0 - 2.967 2.548 2.967 - - 0 - 0.00%
2008-06-27 0 0.780 0.670 0.780 - - 0 0 - 2.967 2.548 2.967 - - 0 - 0.00%
2008-06-26 0 0.780 0.670 0.780 - - 0 0 - 2.967 2.548 2.967 - - 0 - 0.00%
2008-06-25 0 0.780 0.660 0.780 - - 0 0 - 2.967 2.510 2.967 - - 0 - 0.00%
2008-06-24 0 0.780 0.680 0.780 - - 0 0 - 2.967 2.586 2.967 - - 0 - 0.00%
2008-06-23 0 0.780 0.680 0.780 - - 0 0 - 2.967 2.586 2.967 - - 0 - 0.00%
2008-06-20 0 0.780 0.680 0.780 - - 0 0 - 2.967 2.586 2.967 - - 0 - 0.00%
2008-06-19 0 0.780 0.680 0.780 - - 0 0 - 2.967 2.586 2.967 - - 0 - 0.00%
2008-06-18 0 0.780 0.720 0.780 0.780 0.780 20,000 15,600 0.7800 2.967 2.739 2.967 2.967 2.967 5,258 2.9668 6.85%
2008-06-17 0 0.730 0.680 0.760 - - 0 0 - 2.777 2.586 2.891 - - 0 - 0.00%
2008-06-16 0 0.730 0.680 0.790 - - 0 0 - 2.777 2.586 3.005 - - 0 - 0.00%
2008-06-13 0 0.730 0.690 0.780 - - 0 0 - 2.777 2.624 2.967 - - 0 - 0.00%
2008-06-12 0 0.730 0.730 0.800 0.730 0.730 10,000 7,300 0.7300 2.777 2.777 3.043 2.777 2.777 2,629 2.7766 -8.75%
2008-06-11 0 0.800 0.730 0.800 - - 0 0 - 3.043 2.777 3.043 - - 0 - 0.00%
2008-06-10 0 0.800 0.730 0.810 - - 0 0 - 3.043 2.777 3.081 - - 0 - 0.00%
2008-06-06 0 0.800 0.730 0.810 - - 0 0 - 3.043 2.777 3.081 - - 0 - 0.00%
2008-06-05 0 0.800 0.730 0.800 - - 0 0 - 3.043 2.777 3.043 - - 0 - -1.23%
2008-06-04 0 0.810 0.730 0.810 - - 0 0 - 3.081 2.777 3.081 - - 0 - 0.00%
2008-06-03 0 0.810 0.730 0.810 - - 0 0 - 3.081 2.777 3.081 - - 0 - 0.00%
2008-06-02 0 0.810 0.740 0.810 - - 0 0 - 3.081 2.815 3.081 - - 0 - 0.00%
2008-05-30 0 0.810 0.740 0.840 - - 0 0 - 3.081 2.815 3.195 - - 0 - 0.00%
2008-05-29 0 0.810 0.740 0.840 - - 0 0 - 3.081 2.815 3.195 - - 0 - 0.00%
2008-05-28 0 0.810 0.740 0.840 - - 0 0 - 3.081 2.815 3.195 - - 0 - 0.00%
2008-05-27 0 0.810 0.740 0.830 - - 0 0 - 3.081 2.815 3.157 - - 0 - 0.00%
2008-05-26 0 0.810 0.730 0.820 - - 0 0 - 3.081 2.777 3.119 - - 0 - 0.00%
2008-05-23 0 0.810 0.740 0.840 - - 0 0 - 3.081 2.815 3.195 - - 0 - 0.00%
2008-05-22 0 0.810 0.750 0.840 - - 0 0 - 3.081 2.853 3.195 - - 0 - 0.00%
2008-05-21 0 0.810 0.780 0.850 0.770 0.810 100,000 77,750 0.7775 3.081 2.967 3.233 2.929 3.081 26,291 2.9573 -7.95%
2008-05-20 0 0.880 0.720 0.910 - - 20,000 13,600 0.6800 3.347 2.739 3.461 - - 5,258 2.5864 0.00%
2008-05-19 0 0.880 0.680 0.880 - - 0 0 - 3.347 2.586 3.347 - - 0 - -2.22%
2008-05-16 0 0.900 0.780 0.900 - - 0 0 - 3.423 2.967 3.423 - - 0 - -0.66%
2008-05-15 0 0.906 0.790 0.920 - - 0 0 - 3.446 3.005 3.499 - - 0 - 0.00%
2008-05-14 0 0.906 0.740 0.920 - - 0 0 - 3.446 2.815 3.499 - - 0 - 0.00%
2008-05-13 0 0.906 0.810 0.920 - - 0 0 - 3.446 3.081 3.499 - - 0 - 0.00%
2008-05-09 0 0.906 0.790 0.920 - - 0 0 - 3.446 3.005 3.499 - - 0 - 0.00%
2008-05-08 0 0.920 0.810 0.920 - - 0 0 - 3.446 3.034 3.446 - - 0 - 0.00%
2008-05-07 0 0.920 0.760 0.990 - - 0 0 - 3.446 2.847 3.708 - - 0 - 0.00%
2008-05-06 0 0.920 0.910 0.990 - - 0 0 - 3.446 3.409 3.708 - - 0 - 0.00%
2008-05-05 0 0.920 0.830 1.020 - - 0 0 - 3.446 3.109 3.821 - - 0 - 0.00%
2008-05-02 0 0.920 0.820 1.080 - - 0 0 - 3.446 3.071 4.045 - - 0 - 0.00%
2008-04-30 0 0.920 0.820 0.990 - - 0 0 - 3.446 3.071 3.708 - - 0 - 0.00%
2008-04-29 0 0.920 0.810 0.990 - - 0 0 - 3.446 3.034 3.708 - - 0 - 0.00%
2008-04-28 0 0.920 0.820 1.080 - - 0 0 - 3.446 3.071 4.045 - - 0 - 0.00%
2008-04-25 0 0.920 0.820 1.080 - - 0 0 - 3.446 3.071 4.045 - - 0 - 0.00%
2008-04-24 0 0.920 0.820 0.950 0.920 0.920 20,000 18,400 0.9200 3.446 3.071 3.558 3.446 3.446 5,339 3.4460 2.22%
2008-04-23 0 0.900 0.880 0.990 0.820 0.900 50,000 42,700 0.8540 3.371 3.296 3.708 3.071 3.371 13,349 3.1988 3.45%
2008-04-22 0 0.870 0.780 0.870 - - 0 0 - 3.259 2.922 3.259 - - 0 - -3.33%
2008-04-21 0 0.900 0.800 0.900 - - 0 0 - 3.371 2.997 3.371 - - 0 - 0.00%
2008-04-18 0 0.900 0.800 0.900 - - 0 0 - 3.371 2.997 3.371 - - 0 - 0.00%
2008-04-17 0 0.900 0.850 0.900 0.900 0.900 20,000 18,000 0.9000 3.371 3.184 3.371 3.371 3.371 5,339 3.3711 2.27%
2008-04-16 0 0.880 0.850 0.910 0.790 0.880 290,000 242,300 0.8355 3.296 3.184 3.409 2.959 3.296 77,422 3.1296 -11.11%
2008-04-15 0 0.990 0.820 1.000 - - 0 0 - 3.708 3.071 3.746 - - 0 - 0.00%
2008-04-14 0 0.990 0.810 0.990 - - 0 0 - 3.708 3.034 3.708 - - 0 - -1.00%
2008-04-11 0 1.000 0.830 1.000 - - 0 0 - 3.746 3.109 3.746 - - 0 - 0.00%
2008-04-10 0 1.000 0.850 1.000 - - 0 0 - 3.746 3.184 3.746 - - 0 - 0.00%
2008-04-09 0 1.000 0.840 1.000 - - 0 0 - 3.746 3.146 3.746 - - 0 - 0.00%
2008-04-08 0 1.000 0.820 1.030 - - 0 0 - 3.746 3.071 3.858 - - 0 - 0.00%
2008-04-07 0 1.000 0.900 1.050 - - 0 0 - 3.746 3.371 3.933 - - 0 - 0.00%
2008-04-03 0 1.000 0.900 1.000 - - 0 0 - 3.746 3.371 3.746 - - 0 - 0.00%
2008-04-02 0 1.000 0.950 1.030 0.650 1.000 50,000 48,450 0.9690 3.746 3.558 3.858 2.435 3.746 13,349 3.6296 -4.76%
2008-04-01 0 1.050 0.720 1.050 - - 0 0 - 3.933 2.697 3.933 - - 0 - 0.00%
2008-03-31 0 1.050 0.730 1.050 - - 0 0 - 3.933 2.734 3.933 - - 0 - 0.00%
2008-03-28 0 1.050 0.950 1.060 - - 0 0 - 3.933 3.558 3.970 - - 0 - 0.00%
2008-03-27 0 1.050 0.700 1.060 1.030 1.050 120,000 125,000 1.0417 3.933 2.622 3.970 3.858 3.933 32,037 3.9018 5.00%
2008-03-26 0 1.000 0.750 1.030 0.990 1.000 25,000 24,800 0.9920 3.746 2.809 3.858 3.708 3.746 6,674 3.7157 0.00%
2008-03-25 0 1.000 0.720 1.000 - - 0 0 - 3.746 2.697 3.746 - - 0 - -0.99%
2008-03-20 0 1.010 0.610 1.020 - - 0 0 - 3.783 2.285 3.821 - - 0 - 0.00%
2008-03-19 0 1.010 1.010 1.020 - - 0 0 - 3.783 3.783 3.821 - - 0 - 1.00%
2008-03-18 0 1.000 0.620 1.000 - - 0 0 - 3.746 2.322 3.746 - - 0 - 0.00%
2008-03-17 0 1.000 0.800 1.100 - - 0 0 - 3.746 2.997 4.120 - - 0 - 0.00%
2008-03-14 0 1.000 0.810 1.000 - - 0 0 - 3.746 3.034 3.746 - - 0 - 0.00%
2008-03-13 0 1.000 0.840 1.000 - - 0 0 - 3.746 3.146 3.746 - - 0 - 0.00%
2008-03-12 0 1.000 0.850 1.000 - - 0 0 - 3.746 3.184 3.746 - - 0 - 0.00%
2008-03-11 0 1.000 0.810 1.000 - - 0 0 - 3.746 3.034 3.746 - - 0 - 0.00%
2008-03-10 0 1.000 0.810 1.000 - - 0 0 - 3.746 3.034 3.746 - - 0 - 0.00%
2008-03-07 0 1.000 0.830 1.000 - - 0 0 - 3.746 3.109 3.746 - - 0 - 0.00%
2008-03-06 0 1.000 0.810 1.000 - - 0 0 - 3.746 3.034 3.746 - - 0 - 0.00%
2008-03-05 0 1.000 0.830 1.000 - - 0 0 - 3.746 3.109 3.746 - - 0 - 0.00%
2008-03-04 0 1.000 0.930 1.000 1.000 1.000 30,000 30,000 1.0000 3.746 3.483 3.746 3.746 3.746 8,009 3.7457 4.17%
2008-03-03 0 0.960 0.860 0.980 - - 0 0 - 3.596 3.221 3.671 - - 0 - 0.00%
2008-02-29 0 0.960 0.850 0.960 - - 0 0 - 3.596 3.184 3.596 - - 0 - 0.00%
2008-02-28 0 0.960 0.860 - - - 0 0 - 3.596 3.221 - - - 0 - 0.00%
2008-02-27 0 0.960 0.850 - - - 0 0 - 3.596 3.184 - - - 0 - 0.00%
2008-02-26 0 0.960 0.760 - - - 0 0 - 3.596 2.847 - - - 0 - 0.00%
2008-02-25 0 0.960 0.830 0.960 - - 0 0 - 3.596 3.109 3.596 - - 0 - 0.00%
2008-02-22 0 0.960 0.830 1.000 - - 952 914 0.9601 3.596 3.109 3.746 - - 254 3.5962 0.00%
2008-02-21 0 0.960 0.830 1.000 - - 0 0 - 3.596 3.109 3.746 - - 0 - 0.00%
2008-02-20 0 0.960 0.860 1.000 0.960 0.960 40,000 38,400 0.9600 3.596 3.221 3.746 3.596 3.596 10,679 3.5959 0.00%
2008-02-19 0 0.960 0.960 1.000 - - 0 0 - 3.596 3.596 3.746 - - 0 - 1.05%
2008-02-18 0 0.950 0.820 1.050 - - 0 0 - 3.558 3.071 3.933 - - 0 - 0.00%
2008-02-15 0 0.950 0.820 - - - 0 0 - 3.558 3.071 - - - 0 - 0.00%
2008-02-14 0 0.950 0.820 1.000 - - 0 0 - 3.558 3.071 3.746 - - 0 - 0.00%
2008-02-13 0 0.950 0.830 1.000 - - 0 0 - 3.558 3.109 3.746 - - 0 - 0.00%
2008-02-12 0 0.950 0.870 1.150 - - 0 0 - 3.558 3.259 4.308 - - 0 - 0.00%
2008-02-11 0 0.950 0.830 - - - 0 0 - 3.558 3.109 - - - 0 - 0.00%
2008-02-06 0 0.950 0.830 1.150 - - 0 0 - 3.558 3.109 4.308 - - 0 - 0.00%
2008-02-05 0 0.950 0.860 1.080 - - 0 0 - 3.558 3.221 4.045 - - 0 - 0.00%
2008-02-04 0 0.950 0.820 - - - 0 0 - 3.558 3.071 - - - 0 - 0.00%
2008-02-01 0 0.950 0.830 - - - 0 0 - 3.558 3.109 - - - 0 - 0.00%
2008-01-31 0 0.950 0.820 1.150 - - 0 0 - 3.558 3.071 4.308 - - 0 - 0.00%
2008-01-30 0 0.950 0.820 1.150 - - 0 0 - 3.558 3.071 4.308 - - 0 - 0.00%
2008-01-29 0 0.950 0.900 1.050 - - 0 0 - 3.558 3.371 3.933 - - 0 - 0.00%
2008-01-28 0 0.950 0.830 1.150 - - 0 0 - 3.558 3.109 4.308 - - 0 - 0.00%
2008-01-25 0 0.950 0.950 1.050 0.950 1.050 96,000 91,660 0.9548 3.558 3.558 3.933 3.558 3.933 25,630 3.5763 2.15%
2008-01-24 0 0.930 0.930 0.990 0.930 0.930 80,000 74,400 0.9300 3.483 3.483 3.708 3.483 3.483 21,358 3.4835 3.33%
2008-01-23 0 0.900 0.800 1.000 - - 0 0 - 3.371 2.997 3.746 - - 0 - 0.00%
2008-01-22 0 0.900 - 0.920 - - 0 0 - 3.371 - 3.446 - - 0 - 0.00%
2008-01-21 0 0.900 0.800 1.000 - - 0 0 - 3.371 2.997 3.746 - - 0 - 0.00%
2008-01-18 0 0.900 0.800 1.000 - - 0 0 - 3.371 2.997 3.746 - - 0 - 0.00%
2008-01-17 0 0.900 0.900 1.000 - - 0 0 - 3.371 3.371 3.746 - - 0 - 0.00%
2008-01-16 0 0.900 0.880 1.000 0.900 0.900 30,000 27,000 0.9000 3.371 3.296 3.746 3.371 3.371 8,009 3.3711 -13.46%
2008-01-15 0 1.040 0.900 1.040 - - 0 0 - 3.896 3.371 3.896 - - 0 - -0.95%
2008-01-14 0 1.050 1.030 1.050 1.030 1.050 25,000 26,150 1.0460 3.933 3.858 3.933 3.858 3.933 6,674 3.9180 1.94%
2008-01-11 0 1.030 0.920 1.030 - - 0 0 - 3.858 3.446 3.858 - - 0 - 0.00%
2008-01-10 0 1.030 0.900 1.180 1.000 1.030 40,000 40,450 1.0113 3.858 3.371 4.420 3.746 3.858 10,679 3.7878 5.10%
2008-01-09 0 0.980 0.890 0.980 - - 0 0 - 3.671 3.334 3.671 - - 0 - 0.00%
2008-01-08 0 0.980 0.910 1.000 - - 0 0 - 3.671 3.409 3.746 - - 0 - 0.00%
2008-01-07 0 0.980 0.950 1.030 0.980 0.980 50,000 49,000 0.9800 3.671 3.558 3.858 3.671 3.671 13,349 3.6708 -4.85%
2008-01-04 0 1.030 0.900 1.050 - - 0 0 - 3.858 3.371 3.933 - - 0 - 0.00%
2008-01-03 0 1.030 0.950 1.050 1.000 1.030 70,000 70,150 1.0021 3.858 3.558 3.933 3.746 3.858 18,688 3.7537 5.10%
2008-01-02 0 0.980 0.910 1.050 - - 0 0 - 3.671 3.409 3.933 - - 0 - 0.00%
2007-12-31 0 0.980 0.960 1.020 - - 0 0 - 3.671 3.596 3.821 - - 0 - 0.00%
2007-12-28 0 0.980 0.880 1.020 - - 0 0 - 3.671 3.296 3.821 - - 0 - 0.00%
2007-12-27 0 0.980 0.900 1.020 0.980 0.980 50,000 49,000 0.9800 3.671 3.371 3.821 3.671 3.671 13,349 3.6708 0.00%
2007-12-24 0 0.980 0.830 1.000 - - 0 0 - 3.671 3.109 3.746 - - 0 - 0.00%
2007-12-21 0 0.980 0.900 0.990 - - 0 0 - 3.671 3.371 3.708 - - 0 - 0.00%
2007-12-20 0 0.980 0.950 1.080 - - 0 0 - 3.671 3.558 4.045 - - 0 - 0.00%
2007-12-19 0 0.980 0.980 1.000 0.920 0.960 40,000 37,600 0.9400 3.671 3.671 3.746 3.446 3.596 10,679 3.5209 12.64%
2007-12-18 0 0.870 0.870 1.100 0.830 0.870 100,000 84,600 0.8460 3.259 3.259 4.120 3.109 3.259 26,697 3.1688 -13.00%
2007-12-17 0 1.000 0.800 1.100 - - 0 0 - 3.746 2.997 4.120 - - 0 - 0.00%
2007-12-14 0 1.000 1.000 1.150 0.990 0.990 15,000 14,850 0.9900 3.746 3.746 4.308 3.708 3.708 4,005 3.7082 2.04%
2007-12-13 0 0.980 0.980 1.080 0.950 0.950 65,000 61,750 0.9500 3.671 3.671 4.045 3.558 3.558 17,353 3.5584 -14.78%
2007-12-12 0 1.150 0.950 1.180 - - 0 0 - 4.308 3.558 4.420 - - 0 - 0.00%
2007-12-11 0 1.150 1.010 1.150 - - 0 0 - 4.308 3.783 4.308 - - 0 - 0.00%
2007-12-10 0 1.150 0.970 1.150 1.150 1.150 75,000 86,250 1.1500 4.308 3.633 4.308 4.308 4.308 20,023 4.3075 0.00%
2007-12-07 0 1.150 1.030 1.150 1.150 1.150 10,000 11,500 1.1500 4.308 3.858 4.308 4.308 4.308 2,670 4.3075 1.77%
2007-12-06 0 1.130 1.100 1.190 - - 0 0 - 4.233 4.120 4.457 - - 0 - 0.00%
2007-12-05 0 1.130 0.970 1.200 - - 0 0 - 4.233 3.633 4.495 - - 0 - 0.00%
2007-12-04 0 1.130 0.980 1.200 - - 0 0 - 4.233 3.671 4.495 - - 0 - 0.00%
2007-12-03 0 1.130 1.130 1.170 1.130 1.130 45,000 50,850 1.1300 4.233 4.233 4.382 4.233 4.233 12,014 4.2326 0.00%
2007-11-30 0 1.130 1.030 1.190 - - 0 0 - 4.233 3.858 4.457 - - 0 - 0.00%
2007-11-29 0 1.130 1.000 1.130 - - 0 0 - 4.233 3.746 4.233 - - 0 - 0.00%
2007-11-28 0 1.130 1.130 1.200 1.130 1.130 35,000 39,550 1.1300 4.233 4.233 4.495 4.233 4.233 9,344 4.2326 0.00%
2007-11-27 0 1.130 0.930 1.200 - - 0 0 - 4.233 3.483 4.495 - - 0 - 0.00%
2007-11-26 0 1.130 0.950 1.200 - - 2,304 2,765 1.2001 4.233 3.558 4.495 - - 615 4.4951 0.00%
2007-11-23 0 1.130 0.930 1.130 - - 0 0 - 4.233 3.483 4.233 - - 0 - 0.00%
2007-11-22 0 1.130 0.860 1.130 - - 0 0 - 4.233 3.221 4.233 - - 0 - -0.88%
2007-11-21 0 1.140 0.960 1.270 - - 0 0 - 4.270 3.596 4.757 - - 0 - 0.00%
2007-11-20 0 1.140 1.140 1.250 1.090 1.140 40,000 44,200 1.1050 4.270 4.270 4.682 4.083 4.270 10,679 4.1390 0.00%
2007-11-19 0 1.140 0.960 1.140 0.960 1.140 84,000 82,440 0.9814 4.270 3.596 4.270 3.596 4.270 22,426 3.6761 9.62%
2007-11-16 0 1.040 0.960 1.240 - - 0 0 - 3.896 3.596 4.645 - - 0 - 0.00%
2007-11-15 0 1.040 0.980 1.190 - - 0 0 - 3.896 3.671 4.457 - - 0 - 0.00%
2007-11-14 0 1.040 1.010 1.240 1.040 1.040 5,000 5,200 1.0400 3.896 3.783 4.645 3.896 3.896 1,335 3.8955 -1.89%
2007-11-13 0 1.060 1.060 1.350 0.940 1.060 23,000 23,300 1.0130 3.970 3.970 5.057 3.521 3.970 6,140 3.7945 0.00%
2007-11-12 0 1.060 0.990 1.130 1.030 1.060 80,000 83,600 1.0450 3.970 3.708 4.233 3.858 3.970 21,358 3.9142 -6.19%
2007-11-09 0 1.130 1.030 1.300 1.130 1.130 20,000 22,600 1.1300 4.233 3.858 4.869 4.233 4.233 5,339 4.2326 0.00%
2007-11-08 0 1.130 1.010 1.130 1.130 1.130 20,000 22,600 1.1300 4.233 3.783 4.233 4.233 4.233 5,339 4.2326 1.80%
2007-11-07 0 1.110 1.030 1.200 - - 0 0 - 4.158 3.858 4.495 - - 0 - 0.00%
2007-11-06 0 1.110 1.000 1.200 - - 0 0 - 4.158 3.746 4.495 - - 0 - 0.00%
2007-11-05 0 1.110 1.110 1.180 0.970 1.110 110,000 114,700 1.0427 4.158 4.158 4.420 3.633 4.158 29,367 3.9057 2.78%
2007-11-02 0 1.080 1.060 1.300 - - 0 0 - 4.045 3.970 4.869 - - 0 - 0.00%
2007-11-01 0 1.080 1.080 1.300 1.050 1.080 14,000 14,610 1.0436 4.045 4.045 4.869 3.933 4.045 3,738 3.9089 -6.09%
2007-10-31 0 1.150 1.060 1.250 1.150 1.150 40,000 46,000 1.1500 4.308 3.970 4.682 4.308 4.308 10,679 4.3075 0.00%
2007-10-30 0 1.150 1.150 1.250 1.150 1.150 30,000 34,500 1.1500 4.308 4.308 4.682 4.308 4.308 8,009 4.3075 6.48%
2007-10-29 0 1.080 1.080 1.240 1.080 1.080 20,000 21,600 1.0800 4.045 4.045 4.645 4.045 4.045 5,339 4.0453 0.00%
2007-10-26 0 1.080 1.080 1.240 1.000 1.080 10,000 10,400 1.0400 4.045 4.045 4.645 3.746 4.045 2,670 3.8955 -1.82%
2007-10-25 0 1.100 1.100 1.240 0.980 1.080 305,000 325,200 1.0662 4.120 4.120 4.645 3.671 4.045 81,427 3.9938 0.92%
2007-10-24 0 1.090 1.090 1.140 1.000 1.150 140,000 148,900 1.0636 4.083 4.083 4.270 3.746 4.308 37,376 3.9838 -6.03%
2007-10-23 0 1.160 1.010 1.300 - - 0 0 - 4.345 3.783 4.869 - - 0 - 0.00%
2007-10-22 0 1.160 1.160 1.350 0.970 1.130 30,000 31,800 1.0600 4.345 4.345 5.057 3.633 4.233 8,009 3.9704 0.87%
2007-10-18 0 1.150 1.030 1.200 - - 0 0 - 4.308 3.858 4.495 - - 0 - 0.00%
2007-10-17 0 1.150 1.030 1.200 - - 0 0 - 4.308 3.858 4.495 - - 0 - 0.00%
2007-10-16 0 1.150 1.030 1.200 - - 0 0 - 4.308 3.858 4.495 - - 0 - 0.00%
2007-10-15 0 1.150 1.150 1.190 1.110 1.150 25,000 28,650 1.1460 4.308 4.308 4.457 4.158 4.308 6,674 4.2926 -4.17%
2007-10-12 0 1.200 1.070 1.200 - - 0 0 - 4.495 4.008 4.495 - - 0 - 0.00%
2007-10-11 0 1.200 1.080 1.300 1.200 1.200 20,000 24,000 1.2000 4.495 4.045 4.869 4.495 4.495 5,339 4.4948 -1.64%
2007-10-10 0 1.220 1.220 1.330 1.220 1.220 25,000 31,600 1.2640 4.570 4.570 4.982 4.570 4.570 6,674 4.7345 0.00%
2007-10-09 0 1.220 1.220 1.330 1.020 1.220 45,000 52,900 1.1756 4.570 4.570 4.982 3.821 4.570 12,014 4.4033 1.16%
2007-10-08 0 1.220 1.220 1.270 1.220 1.220 10,000 12,200 1.2200 4.517 4.517 4.702 4.517 4.517 2,701 4.5173 0.00%
2007-10-05 0 1.220 1.220 1.340 1.180 1.220 20,000 24,200 1.2100 4.517 4.517 4.962 4.369 4.517 5,401 4.4803 3.39%
2007-10-04 0 1.180 1.180 1.230 1.180 1.180 20,000 23,600 1.1800 4.369 4.369 4.554 4.369 4.369 5,401 4.3692 -1.67%
2007-10-03 0 1.200 1.200 1.290 1.200 1.200 5,000 6,000 1.2000 4.443 4.443 4.776 4.443 4.443 1,350 4.4432 -1.64%
2007-10-02 0 1.220 1.220 1.310 1.220 1.320 85,000 111,700 1.3141 4.517 4.517 4.851 4.517 4.888 22,956 4.8658 -3.17%
2007-09-28 0 1.260 1.260 1.300 1.170 1.370 95,000 120,850 1.2721 4.665 4.665 4.814 4.332 5.073 25,657 4.7102 9.57%
2007-09-27 0 1.150 1.110 1.270 1.150 1.160 40,000 46,200 1.1550 4.258 4.110 4.702 4.258 4.295 10,803 4.2766 -10.85%
2007-09-25 0 1.290 1.200 1.290 1.120 1.290 35,000 41,250 1.1786 4.776 4.443 4.776 4.147 4.776 9,453 4.3639 -0.77%
2007-09-24 0 1.300 1.300 1.440 1.200 1.300 75,000 94,900 1.2653 4.814 4.814 5.332 4.443 4.814 20,255 4.6851 -10.34%
2007-09-21 0 1.450 - 1.450 1.450 1.500 45,000 66,700 1.4822 5.369 - 5.369 5.369 5.554 12,153 5.4882 3.57%
2007-09-20 0 1.400 1.210 1.400 1.400 1.400 20,000 28,000 1.4000 5.184 4.480 5.184 5.184 5.184 5,401 5.1838 0.00%
2007-09-19 0 1.400 1.400 1.450 1.390 1.500 135,000 192,450 1.4256 5.184 5.184 5.369 5.147 5.554 36,460 5.2784 0.72%
2007-09-18 0 1.390 1.390 1.450 1.380 1.450 90,000 125,700 1.3967 5.147 5.147 5.369 5.110 5.369 24,307 5.1714 -4.14%
2007-09-17 0 1.450 1.370 1.500 1.370 1.450 325,000 449,550 1.3832 5.369 5.073 5.554 5.073 5.369 87,774 5.1217 5.07%
2007-09-14 0 1.380 1.300 1.380 1.380 1.380 5,000 6,900 1.3800 5.110 4.814 5.110 5.110 5.110 1,350 5.1097 1.47%
2007-09-13 0 1.360 1.260 1.360 1.360 1.360 60,000 81,600 1.3600 5.036 4.665 5.036 5.036 5.036 16,204 5.0357 0.00%
2007-09-12 0 1.360 1.340 1.360 1.320 1.360 120,000 159,200 1.3267 5.036 4.962 5.036 4.888 5.036 32,409 4.9122 3.82%
2007-09-11 0 1.310 1.300 1.340 1.300 1.430 75,000 99,900 1.3320 4.851 4.814 4.962 4.814 5.295 20,255 4.9320 0.77%
2007-09-10 0 1.300 1.280 1.350 1.280 1.600 240,000 323,200 1.3467 4.814 4.739 4.999 4.739 5.924 64,818 4.9863 -6.47%
2007-09-07 0 1.390 1.350 1.400 1.380 1.470 140,000 197,500 1.4107 5.147 4.999 5.184 5.110 5.443 37,810 5.2235 -7.33%
2007-09-06 0 1.500 1.470 1.500 1.330 1.500 595,000 845,600 1.4212 5.554 5.443 5.554 4.925 5.554 160,694 5.2622 15.38%
2007-09-05 0 1.300 1.250 1.350 1.120 1.300 405,000 482,250 1.1907 4.814 4.628 4.999 4.147 4.814 109,380 4.4090 20.37%
2007-09-04 0 1.080 0.930 - 1.080 1.080 10,000 10,800 1.0800 3.999 3.444 - 3.999 3.999 2,701 3.9989 2.86%
2007-09-03 0 1.050 0.920 1.080 - - 0 0 - 3.888 3.406 3.999 - - 0 - 0.00%
2007-08-31 0 1.050 1.050 1.120 1.000 1.050 70,000 72,500 1.0357 3.888 3.888 4.147 3.703 3.888 18,905 3.8349 1.94%
2007-08-30 0 1.030 1.030 1.090 0.990 0.990 50,000 50,500 1.0100 3.814 3.814 4.036 3.666 3.666 13,504 3.7397 -12.71%
2007-08-29 0 1.180 0.710 1.180 - - 0 0 - 4.369 2.629 4.369 - - 0 - 0.00%
2007-08-28 0 1.180 0.760 1.180 - - 0 0 - 4.369 2.814 4.369 - - 0 - -0.84%
2007-08-27 0 1.190 0.650 1.190 1.200 1.200 30,000 36,000 1.2000 4.406 2.407 4.406 4.443 4.443 8,102 4.4432 -0.83%
2007-08-24 0 1.200 0.850 - - - 0 0 - 4.443 3.147 - - - 0 - 0.00%
2007-08-23 0 1.200 - 1.230 1.200 1.210 40,000 48,100 1.2025 4.443 - 4.554 4.443 4.480 10,803 4.4525 3.45%
2007-08-22 0 1.160 1.160 - 1.100 1.130 80,000 88,700 1.1088 4.295 4.295 - 4.073 4.184 21,606 4.1054 5.45%
2007-08-21 0 1.100 1.100 1.130 1.020 1.100 55,000 58,900 1.0709 4.073 4.073 4.184 3.777 4.073 14,854 3.9653 -4.35%
2007-08-20 0 1.150 0.700 1.150 - - 0 0 - 4.258 2.592 4.258 - - 0 - 0.00%
2007-08-17 0 1.150 0.560 1.150 - - 0 0 - 4.258 2.074 4.258 - - 0 - 0.00%
2007-08-16 0 1.150 0.720 1.150 - - 0 0 - 4.258 2.666 4.258 - - 0 - 0.00%
2007-08-15 0 1.150 0.700 1.150 - - 0 0 - 4.258 2.592 4.258 - - 0 - 0.00%
2007-08-14 0 1.150 0.980 1.150 - - 0 0 - 4.258 3.629 4.258 - - 0 - 0.00%
2007-08-13 0 1.150 0.880 1.150 - - 0 0 - 4.258 3.258 4.258 - - 0 - 0.00%
2007-08-10 0 1.150 0.950 1.300 - - 0 0 - 4.258 3.518 4.814 - - 0 - 0.00%
2007-08-09 0 1.150 0.980 1.150 1.150 1.150 90,000 103,500 1.1500 4.258 3.629 4.258 4.258 4.258 24,307 4.2581 0.00%
2007-08-08 0 1.150 0.980 1.200 0.950 1.150 105,000 106,850 1.0176 4.258 3.629 4.443 3.518 4.258 28,358 3.7679 6.48%
2007-08-07 0 1.080 0.780 1.080 0.980 1.100 20,000 21,300 1.0650 3.999 2.888 3.999 3.629 4.073 5,401 3.9434 -1.82%
2007-08-06 0 1.100 1.000 1.150 1.000 1.100 60,000 64,000 1.0667 4.073 3.703 4.258 3.703 4.073 16,204 3.9495 -4.35%
2007-08-03 0 1.150 1.100 1.200 1.150 1.260 125,000 153,550 1.2284 4.258 4.073 4.443 4.258 4.665 33,759 4.5484 -11.54%
2007-08-02 0 1.300 - 1.340 1.300 1.300 15,000 19,500 1.3000 4.814 - 4.962 4.814 4.814 4,051 4.8135 0.00%
2007-08-01 0 1.300 1.250 1.300 1.300 1.350 145,000 190,800 1.3159 4.814 4.628 4.814 4.814 4.999 39,161 4.8722 -7.80%
2007-07-31 0 1.410 1.400 1.440 1.400 1.450 295,000 417,500 1.4153 5.221 5.184 5.332 5.184 5.369 79,672 5.2403 4.44%
2007-07-30 0 1.350 1.350 1.500 1.300 1.350 277,000 362,760 1.3096 4.999 4.999 5.554 4.814 4.999 74,810 4.8491 0.00%
2007-07-27 0 1.350 1.350 1.450 1.330 1.400 135,000 184,700 1.3681 4.999 4.999 5.369 4.925 5.184 36,460 5.0658 -7.53%
2007-07-26 0 1.460 1.460 1.500 1.450 1.600 210,000 314,600 1.4981 5.406 5.406 5.554 5.369 5.924 56,715 5.5470 -8.75%
2007-07-25 0 1.600 1.550 1.600 1.500 1.600 990,000 1,521,300 1.5367 5.924 5.739 5.924 5.554 5.924 267,372 5.6898 6.67%
2007-07-24 0 1.500 1.450 1.500 1.400 1.550 750,000 1,110,000 1.4800 5.554 5.369 5.554 5.184 5.739 202,555 5.4800 10.29%
2007-07-23 0 1.360 1.360 1.380 1.250 1.420 1,055,000 1,429,100 1.3546 5.036 5.036 5.110 4.628 5.258 284,927 5.0157 13.33%
2007-07-20 0 1.200 1.240 1.250 1.200 1.280 395,000 492,200 1.2461 4.443 4.591 4.628 4.443 4.739 106,679 4.6138 2.56%
2007-07-19 0 1.170 1.150 1.180 1.080 1.170 290,000 329,350 1.1357 4.332 4.258 4.369 3.999 4.332 78,321 4.2051 10.38%
2007-07-18 0 1.060 1.040 1.060 1.040 1.060 280,000 292,900 1.0461 3.925 3.851 3.925 3.851 3.925 75,620 3.8733 1.92%
2007-07-17 0 1.040 1.000 1.050 0.940 1.050 425,000 419,700 0.9875 3.851 3.703 3.888 3.481 3.888 114,781 3.6565 6.12%
2007-07-16 0 0.980 0.960 1.000 0.980 0.980 20,000 19,600 0.9800 3.629 3.555 3.703 3.629 3.629 5,401 3.6286 6.52%
2007-07-13 0 0.920 0.870 1.000 0.870 0.920 215,000 192,250 0.8942 3.406 3.221 3.703 3.221 3.406 58,066 3.3109 0.00%
2007-07-12 0 0.920 0.920 0.980 0.920 0.920 185,000 170,200 0.9200 3.406 3.406 3.629 3.406 3.406 49,964 3.4065 0.00%
2007-07-11 0 0.920 0.860 0.920 - - 0 0 - 3.406 3.184 3.406 - - 0 - 0.00%
2007-07-10 0 0.920 0.810 0.980 0.920 0.920 65,000 59,800 0.9200 3.406 2.999 3.629 3.406 3.406 17,555 3.4065 -3.16%
2007-07-09 0 0.950 0.900 1.020 0.950 0.980 280,000 270,500 0.9661 3.518 3.332 3.777 3.518 3.629 75,620 3.5771 -3.06%
2007-07-06 0 0.980 0.950 1.000 0.880 1.020 345,000 336,900 0.9765 3.629 3.518 3.703 3.258 3.777 93,175 3.6158 18.07%
2007-07-05 0 0.830 0.800 0.850 0.750 0.830 190,000 154,600 0.8137 3.073 2.962 3.147 2.777 3.073 51,314 3.0128 6.41%
2007-07-04 0 0.780 0.600 - 0.780 0.780 20,000 15,600 0.7800 2.888 2.222 - 2.888 2.888 5,401 2.8881 4.00%
2007-07-03 0 0.750 0.750 0.900 0.750 0.750 65,000 48,750 0.7500 2.777 2.777 3.332 2.777 2.777 17,555 2.7770 2.74%
2007-06-29 0 0.730 0.730 - 0.730 0.730 70,000 51,100 0.7300 2.703 2.703 - 2.703 2.703 18,905 2.7030 2.82%
2007-06-28 0 0.710 0.710 0.900 - - 0 0 - 2.629 2.629 3.332 - - 0 - 0.00%
2007-06-27 0 0.710 0.710 0.900 0.700 0.700 20,000 14,000 0.7000 2.629 2.629 3.332 2.592 2.592 5,401 2.5919 1.43%
2007-06-26 0 0.700 0.700 0.720 0.700 0.700 145,000 101,500 0.7000 2.592 2.592 2.666 2.592 2.592 39,161 2.5919 -1.41%
2007-06-25 0 0.710 0.680 0.720 0.650 0.730 160,000 109,800 0.6863 2.629 2.518 2.666 2.407 2.703 43,212 2.5410 -2.74%
2007-06-22 0 0.730 0.710 0.760 0.730 0.730 300,000 219,000 0.7300 2.703 2.629 2.814 2.703 2.703 81,022 2.7030 -2.67%
2007-06-21 0 0.750 0.730 0.750 0.720 0.780 320,000 238,300 0.7447 2.777 2.703 2.777 2.666 2.888 86,423 2.7574 -3.85%
2007-06-20 0 0.780 0.710 0.790 - - 0 0 - 2.888 2.629 2.925 - - 0 - 0.00%
2007-06-18 0 0.780 0.760 0.790 0.780 0.800 300,000 236,000 0.7867 2.888 2.814 2.925 2.888 2.962 81,022 2.9128 -9.30%
2007-06-15 0 0.860 0.710 0.860 - - 0 0 - 3.184 2.629 3.184 - - 0 - -3.37%
2007-06-14 0 0.890 0.540 0.910 - - 0 0 - 3.295 1.999 3.369 - - 0 - 0.00%
2007-06-13 0 0.890 0.640 0.910 - - 0 0 - 3.295 2.370 3.369 - - 0 - 0.00%
2007-06-12 0 0.890 0.520 0.900 - - 0 0 - 3.295 1.925 3.332 - - 0 - 0.00%
2007-06-11 0 0.890 0.800 0.890 - - 0 0 - 3.295 2.962 3.295 - - 0 - 0.00%
2007-06-08 0 0.890 0.630 0.900 - - 0 0 - 3.295 2.333 3.332 - - 0 - 0.00%
2007-06-07 0 0.890 0.630 0.900 - - 0 0 - 3.295 2.333 3.332 - - 0 - 0.00%
2007-06-06 0 0.890 0.520 0.920 - - 0 0 - 3.295 1.925 3.406 - - 0 - 0.00%
2007-06-05 0 0.890 0.630 0.900 0.860 0.890 85,000 73,800 0.8682 3.295 2.333 3.332 3.184 3.295 22,956 3.2148 1.14%
2007-06-04 0 0.880 0.560 0.880 0.880 0.880 60,000 52,800 0.8800 3.258 2.074 3.258 3.258 3.258 16,204 3.2584 0.00%
2007-06-01 0 0.880 0.880 0.960 0.880 0.900 80,000 70,800 0.8850 3.258 3.258 3.555 3.258 3.332 21,606 3.2769 -9.28%
2007-05-31 0 0.970 0.900 0.970 - - 0 0 - 3.592 3.332 3.592 - - 0 - 0.00%
2007-05-30 0 0.970 0.920 0.970 0.870 0.970 65,000 60,150 0.9254 3.592 3.406 3.592 3.221 3.592 17,555 3.4264 -3.00%
2007-05-29 0 1.000 0.700 1.000 - - 0 0 - 3.703 2.592 3.703 - - 0 - 0.00%
2007-05-28 0 1.000 0.610 1.000 1.000 1.000 20,000 20,000 1.0000 3.703 2.259 3.703 3.703 3.703 5,401 3.7027 -1.96%
2007-05-25 0 1.020 0.830 1.020 1.030 1.030 10,000 10,300 1.0300 3.777 3.073 3.777 3.814 3.814 2,701 3.8138 -0.97%
2007-05-23 0 1.030 0.870 1.030 - - 0 0 - 3.814 3.221 3.814 - - 0 - -0.96%
2007-05-22 0 1.040 - 1.050 1.000 1.070 465,000 473,650 1.0186 3.851 - 3.888 3.703 3.962 125,584 3.7716 4.00%
2007-05-21 0 1.000 0.980 1.040 1.000 1.000 5,000 5,000 1.0000 3.703 3.629 3.851 3.703 3.703 1,350 3.7027 0.00%
2007-05-18 0 1.000 - 1.000 1.000 1.050 150,000 153,250 1.0217 3.703 - 3.703 3.703 3.888 40,511 3.7829 0.00%
2007-05-17 0 1.000 0.890 1.000 0.850 1.000 440,000 414,600 0.9423 3.703 3.295 3.703 3.147 3.703 118,832 3.4890 13.64%
2007-05-16 0 0.880 0.820 0.880 0.800 0.880 710,000 579,150 0.8157 3.258 3.036 3.258 2.962 3.258 191,752 3.0203 17.33%
2007-05-15 0 0.750 0.710 0.780 0.720 0.750 1,090,000 811,250 0.7443 2.777 2.629 2.888 2.666 2.777 294,380 2.7558 7.14%
2007-05-14 0 0.700 0.630 0.740 0.640 0.700 185,000 125,400 0.6778 2.592 2.333 2.740 2.370 2.592 49,964 2.5098 9.38%
2007-05-11 0 0.640 0.560 0.680 - - 0 0 - 2.370 2.074 2.518 - - 0 - 0.00%
2007-05-10 0 0.640 0.550 0.680 0.580 0.580 200,000 116,000 0.5800 2.370 2.036 2.518 2.148 2.148 54,015 2.1476 0.00%
2007-05-09 0 0.640 0.580 0.640 0.580 0.670 435,000 267,100 0.6140 2.370 2.148 2.370 2.148 2.481 117,482 2.2735 4.92%
2007-05-08 0 0.610 0.550 0.640 0.550 0.630 1,188,000 695,080 0.5851 2.259 2.036 2.370 2.036 2.333 320,847 2.1664 15.09%
2007-05-07 0 0.530 0.485 0.550 - - 0 0 - 1.962 1.796 2.036 - - 0 - 0.00%
2007-05-04 0 0.530 0.465 0.530 - - 0 0 - 1.962 1.722 1.962 - - 0 - -1.85%
2007-05-03 0 0.540 0.475 0.550 - - 0 0 - 1.999 1.759 2.036 - - 0 - 0.00%
2007-05-02 0 0.540 0.500 0.570 - - 0 0 - 1.999 1.851 2.111 - - 0 - 0.00%
2007-04-30 0 0.540 0.500 0.550 - - 0 0 - 1.999 1.851 2.036 - - 0 - 0.00%
2007-04-27 0 0.540 0.500 0.540 0.500 0.540 25,000 13,300 0.5320 1.999 1.851 1.999 1.851 1.999 6,752 1.9698 8.00%
2007-04-26 0 0.500 0.500 0.520 0.485 0.510 68,000 33,485 0.4924 1.851 1.851 1.925 1.796 1.888 18,365 1.8233 -3.85%
2007-04-25 0 0.520 0.520 0.560 0.520 0.520 40,000 20,800 0.5200 1.925 1.925 2.074 1.925 1.925 10,803 1.9254 -13.33%
2007-04-24 0 0.600 0.560 0.600 0.540 0.600 115,000 65,000 0.5652 2.222 2.074 2.222 1.999 2.222 31,058 2.0928 7.14%
2007-04-23 0 0.560 0.530 0.600 0.560 0.630 265,000 158,750 0.5991 2.074 1.962 2.222 2.074 2.333 71,569 2.2181 -6.67%
2007-04-20 0 0.600 0.570 0.600 0.560 0.600 36,000 20,930 0.5814 2.222 2.111 2.222 2.074 2.222 9,723 2.1527 0.00%
2007-04-19 0 0.600 0.560 0.600 0.530 0.630 463,000 260,150 0.5619 2.222 2.074 2.222 1.962 2.333 125,044 2.0805 0.00%
2007-04-18 0 0.600 0.580 0.640 0.520 0.630 770,000 445,850 0.5790 2.222 2.148 2.370 1.925 2.333 207,956 2.1440 15.38%
2007-04-17 0 0.520 0.370 0.580 - - 0 0 - 1.925 1.370 2.148 - - 0 - 0.00%
2007-04-16 0 0.520 - 0.550 0.520 0.550 645,000 354,300 0.5493 1.925 - 2.036 1.925 2.036 174,197 2.0339 -5.45%
2007-04-13 0 0.550 0.530 0.550 - - 0 0 - 2.036 1.962 2.036 - - 0 - 0.00%
2007-04-12 0 0.550 0.530 0.590 0.550 0.550 60,000 33,000 0.5500 2.036 1.962 2.185 2.036 2.036 16,204 2.0365 -8.33%
2007-04-11 0 0.600 0.580 0.630 0.510 0.630 290,000 158,200 0.5455 2.222 2.148 2.333 1.888 2.333 78,321 2.0199 15.38%
2007-04-10 0 0.520 0.470 0.550 0.400 0.520 1,025,000 487,400 0.4755 1.925 1.740 2.036 1.481 1.925 276,825 1.7607 23.81%
2007-04-04 0 0.420 0.390 0.420 0.350 0.430 1,150,000 449,550 0.3909 1.555 1.444 1.555 1.296 1.592 310,584 1.4474 15.07%
2007-04-03 0 0.365 0.365 0.380 0.350 0.365 350,000 124,500 0.3557 1.351 1.351 1.407 1.296 1.351 94,526 1.3171 8.96%
2007-04-02 0 0.335 0.320 0.350 - - 0 0 - 1.240 1.185 1.296 - - 0 - 0.00%
2007-03-30 0 0.335 0.320 0.350 0.335 0.335 150,000 50,250 0.3350 1.240 1.185 1.296 1.240 1.240 40,511 1.2404 -5.63%
2007-03-29 0 0.355 0.340 0.355 0.350 0.355 100,000 35,475 0.3548 1.314 1.259 1.314 1.296 1.314 27,007 1.3135 5.97%
2007-03-28 0 0.335 0.330 0.360 - - 0 0 - 1.240 1.222 1.333 - - 0 - 0.00%
2007-03-27 0 0.335 0.335 0.350 0.335 0.340 26,000 8,745 0.3363 1.240 1.240 1.296 1.240 1.259 7,022 1.2454 4.69%
2007-03-26 0 0.320 0.320 0.355 0.305 0.340 875,000 275,350 0.3147 1.185 1.185 1.314 1.129 1.259 236,314 1.1652 -3.03%
2007-03-23 0 0.330 0.325 0.330 0.330 0.355 213,000 71,480 0.3356 1.222 1.203 1.222 1.222 1.314 57,526 1.2426 -7.04%
2007-03-22 0 0.355 0.340 0.400 0.320 0.400 160,000 61,000 0.3813 1.314 1.259 1.481 1.185 1.481 43,212 1.4117 7.58%
2007-03-21 0 0.330 0.320 0.360 0.320 0.330 160,000 51,300 0.3206 1.222 1.185 1.333 1.185 1.222 43,212 1.1872 3.13%
2007-03-20 0 0.320 0.320 0.335 0.320 0.320 200,000 64,000 0.3200 1.185 1.185 1.240 1.185 1.185 54,015 1.1849 0.00%
2007-03-19 0 0.320 0.320 0.350 - - 0 0 - 1.185 1.185 1.296 - - 0 - 1.59%
2007-03-16 0 0.315 0.315 0.345 0.300 0.315 575,000 176,550 0.3070 1.166 1.166 1.277 1.111 1.166 155,292 1.1369 5.00%
2007-03-15 0 0.300 0.280 0.350 - - 0 0 - 1.111 1.037 1.296 - - 0 - 0.00%
2007-03-14 0 0.300 0.280 0.330 - - 0 0 - 1.111 1.037 1.222 - - 0 - 0.00%
2007-03-13 0 0.300 0.280 0.395 - - 0 0 - 1.111 1.037 1.463 - - 0 - 0.00%
2007-03-12 0 0.300 0.280 0.320 0.300 0.310 45,000 13,900 0.3089 1.111 1.037 1.185 1.111 1.148 12,153 1.1437 -1.64%
2007-03-09 0 0.305 0.250 0.320 - - 0 0 - 1.129 0.926 1.185 - - 0 - 0.00%
2007-03-08 0 0.305 0.290 0.330 - - 0 0 - 1.129 1.074 1.222 - - 0 - 0.00%
2007-03-07 0 0.305 0.260 0.330 - - 952 290 0.3046 1.129 0.963 1.222 - - 257 1.1279 0.00%
2007-03-06 0 0.305 0.270 0.305 0.310 0.310 10,000 3,100 0.3100 1.129 1.000 1.129 1.148 1.148 2,701 1.1478 -1.61%
2007-03-05 0 0.310 0.250 0.310 - - 0 0 - 1.148 0.926 1.148 - - 0 - -3.12%
2007-03-02 0 0.320 0.270 0.320 - - 0 0 - 1.185 1.000 1.185 - - 0 - -3.03%
2007-03-01 0 0.330 0.280 0.330 - - 0 0 - 1.222 1.037 1.222 - - 0 - -7.04%
2007-02-28 0 0.355 0.265 0.400 - - 0 0 - 1.314 0.981 1.481 - - 0 - 0.00%
2007-02-27 0 0.355 0.300 0.355 0.340 0.360 170,000 60,625 0.3566 1.314 1.111 1.314 1.259 1.333 45,912 1.3204 7.58%
2007-02-26 0 0.330 0.305 0.400 0.330 0.330 60,000 19,800 0.3300 1.222 1.129 1.481 1.222 1.222 16,204 1.2219 3.13%
2007-02-23 0 0.320 0.305 0.375 - - 0 0 - 1.185 1.129 1.389 - - 0 - 0.00%
2007-02-22 0 0.320 0.310 0.390 - - 0 0 - 1.185 1.148 1.444 - - 0 - 0.00%
2007-02-21 0 0.320 0.305 0.350 - - 0 0 - 1.185 1.129 1.296 - - 0 - 0.00%
2007-02-16 0 0.320 0.300 0.395 - - 0 0 - 1.185 1.111 1.463 - - 0 - 0.00%
2007-02-15 0 0.320 0.300 0.395 - - 0 0 - 1.185 1.111 1.463 - - 0 - 0.00%
2007-02-14 0 0.320 0.290 0.320 0.310 0.340 35,000 11,600 0.3314 1.185 1.074 1.185 1.148 1.259 9,453 1.2272 -8.57%
2007-02-13 0 0.350 0.280 0.375 - - 0 0 - 1.296 1.037 1.389 - - 0 - 0.00%
2007-02-12 0 0.350 0.310 0.390 0.310 0.350 10,000 3,300 0.3300 1.296 1.148 1.444 1.148 1.296 2,701 1.2219 12.90%
2007-02-09 0 0.310 0.260 0.310 0.330 0.330 5,000 1,650 0.3300 1.148 0.963 1.148 1.222 1.222 1,350 1.2219 -6.06%
2007-02-08 0 0.330 0.280 0.340 - - 0 0 - 1.222 1.037 1.259 - - 0 - 0.00%
2007-02-07 0 0.330 0.260 0.340 - - 0 0 - 1.222 0.963 1.259 - - 0 - 0.00%
2007-02-06 0 0.330 0.280 0.340 - - 0 0 - 1.222 1.037 1.259 - - 0 - 0.00%
2007-02-05 0 0.330 0.290 0.340 - - 0 0 - 1.222 1.074 1.259 - - 0 - 0.00%
2007-02-02 0 0.330 0.300 0.350 - - 0 0 - 1.222 1.111 1.296 - - 0 - 0.00%
2007-02-01 0 0.330 0.300 0.350 - - 0 0 - 1.222 1.111 1.296 - - 0 - 0.00%
2007-01-31 0 0.330 0.310 0.400 - - 0 0 - 1.222 1.148 1.481 - - 0 - 0.00%
2007-01-30 0 0.330 0.295 0.330 - - 0 0 - 1.222 1.092 1.222 - - 0 - -2.94%
2007-01-29 0 0.340 0.280 0.380 - - 0 0 - 1.259 1.037 1.407 - - 0 - 0.00%
2007-01-26 0 0.340 0.300 0.340 - - 0 0 - 1.259 1.111 1.259 - - 0 - 0.00%
2007-01-25 0 0.340 0.310 0.360 - - 0 0 - 1.259 1.148 1.333 - - 0 - 0.00%
2007-01-24 0 0.340 0.310 0.345 - - 0 0 - 1.259 1.148 1.277 - - 0 - 0.00%
2007-01-23 0 0.340 0.315 0.340 - - 0 0 - 1.259 1.166 1.259 - - 0 - -2.86%
2007-01-22 0 0.350 0.310 0.350 - - 0 0 - 1.296 1.148 1.296 - - 0 - 0.00%
2007-01-19 0 0.350 0.310 0.360 - - 0 0 - 1.296 1.148 1.333 - - 0 - 0.00%
2007-01-18 0 0.350 0.315 0.350 - - 0 0 - 1.296 1.166 1.296 - - 0 - -1.41%
2007-01-17 0 0.355 0.320 0.395 0.355 0.355 150,000 53,250 0.3550 1.314 1.185 1.463 1.314 1.314 40,511 1.3145 -1.39%
2007-01-16 0 0.360 0.300 0.395 - - 0 0 - 1.333 1.111 1.463 - - 0 - 0.00%
2007-01-15 0 0.360 0.320 0.360 - - 0 0 - 1.333 1.185 1.333 - - 0 - -2.70%
2007-01-12 0 0.370 0.280 0.395 - - 0 0 - 1.370 1.037 1.463 - - 0 - 0.00%
2007-01-11 0 0.370 0.300 0.370 - - 0 0 - 1.370 1.111 1.370 - - 0 - -6.33%
2007-01-10 1 - - - - - 0 0 - 1.463 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 1.463 - - - - 0 - 0.00%
2007-01-08 0 0.395 0.340 0.395 0.370 0.395 30,000 11,600 0.3867 1.463 1.259 1.463 1.370 1.463 8,102 1.4317 3.95%
2007-01-05 0 0.380 0.305 0.390 0.310 0.380 395,000 136,200 0.3448 1.407 1.129 1.444 1.148 1.407 106,679 1.2767 15.15%
2007-01-04 0 0.330 0.250 0.400 0.305 0.330 160,000 49,500 0.3094 1.222 0.926 1.481 1.129 1.222 43,212 1.1455 10.00%
2007-01-03 0 0.300 0.280 0.305 - - 0 0 - 1.111 1.037 1.129 - - 0 - 0.00%
2007-01-02 0 0.300 0.300 0.330 - - 0 0 - 1.111 1.111 1.222 - - 0 - 3.45%
2006-12-29 0 0.290 0.280 0.305 - - 0 0 - 1.074 1.037 1.129 - - 0 - 0.00%
2006-12-28 0 0.290 0.280 0.310 - - 0 0 - 1.074 1.037 1.148 - - 0 - 0.00%
2006-12-27 0 0.290 0.280 0.310 0.290 0.300 280,000 83,500 0.2982 1.074 1.037 1.148 1.074 1.111 75,620 1.1042 -4.92%
2006-12-22 0 0.305 0.260 0.315 - - 0 0 - 1.129 0.963 1.166 - - 0 - 0.00%
2006-12-21 0 0.305 0.255 0.300 0.305 0.310 35,000 10,775 0.3079 1.129 0.944 1.111 1.129 1.148 9,453 1.1399 0.00%
2006-12-20 0 0.305 0.280 0.305 - - 0 0 - 1.129 1.037 1.129 - - 0 - 0.00%
2006-12-19 0 0.305 0.270 0.305 0.305 0.310 105,000 32,275 0.3074 1.129 1.000 1.129 1.129 1.148 28,358 1.1381 -3.17%
2006-12-18 0 0.315 0.270 0.315 0.315 0.330 70,000 22,350 0.3193 1.166 1.000 1.166 1.166 1.222 18,905 1.1822 1.61%
2006-12-15 0 0.310 0.280 0.310 0.330 0.330 50,000 16,500 0.3300 1.148 1.037 1.148 1.222 1.222 13,504 1.2219 -4.62%
2006-12-14 0 0.325 0.290 0.325 0.340 0.340 5,000 1,700 0.3400 1.203 1.074 1.203 1.259 1.259 1,350 1.2589 -4.41%
2006-12-13 0 0.340 0.340 0.350 0.300 0.330 430,000 132,500 0.3081 1.259 1.259 1.296 1.111 1.222 116,131 1.1409 13.33%
2006-12-12 0 0.300 0.260 0.300 - - 0 0 - 1.111 0.963 1.111 - - 0 - 0.00%
2006-12-11 0 0.300 0.270 0.320 - - 0 0 - 1.111 1.000 1.185 - - 0 - 0.00%
2006-12-08 0 0.300 0.200 0.400 - - 0 0 - 1.111 0.741 1.481 - - 0 - 0.00%
2006-12-07 0 0.300 0.255 0.400 - - 0 0 - 1.111 0.944 1.481 - - 0 - 0.00%
2006-12-06 0 0.300 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
2006-12-05 0 0.300 0.275 0.320 - - 0 0 - 1.111 1.018 1.185 - - 0 - 0.00%
2006-12-04 0 0.300 0.265 0.320 - - 0 0 - 1.111 0.981 1.185 - - 0 - 0.00%
2006-12-01 0 0.300 0.275 0.300 - - 0 0 - 1.111 1.018 1.111 - - 0 - 0.00%
2006-11-30 0 0.300 0.290 0.320 - - 0 0 - 1.111 1.074 1.185 - - 0 - 0.00%
2006-11-29 0 0.300 0.270 0.320 - - 0 0 - 1.111 1.000 1.185 - - 0 - 0.00%
2006-11-28 0 0.300 0.270 0.320 0.300 0.300 50,000 15,000 0.3000 1.111 1.000 1.185 1.111 1.111 13,504 1.1108 0.00%
2006-11-27 0 0.300 0.280 0.315 - - 0 0 - 1.111 1.037 1.166 - - 0 - 0.00%
2006-11-24 0 0.300 0.270 0.320 - - 0 0 - 1.111 1.000 1.185 - - 0 - 0.00%
2006-11-23 0 0.300 0.270 0.400 - - 0 0 - 1.111 1.000 1.481 - - 0 - 0.00%
2006-11-22 0 0.300 0.275 0.315 - - 0 0 - 1.111 1.018 1.166 - - 0 - 0.00%
2006-11-21 0 0.300 0.275 0.315 0.270 0.300 220,000 62,000 0.2818 1.111 1.018 1.166 1.000 1.111 59,416 1.0435 7.14%
2006-11-20 0 0.280 0.260 0.300 - - 0 0 - 1.037 0.963 1.111 - - 0 - 0.00%
2006-11-17 0 0.280 0.260 0.300 0.280 0.280 20,000 5,600 0.2800 1.037 0.963 1.111 1.037 1.037 5,401 1.0368 3.70%
2006-11-16 0 0.270 0.255 0.335 - - 0 0 - 1.000 0.944 1.240 - - 0 - 0.00%
2006-11-15 0 0.270 0.250 0.330 - - 0 0 - 1.000 0.926 1.222 - - 0 - 0.00%
2006-11-14 0 0.270 0.260 0.320 - - 0 0 - 1.000 0.963 1.185 - - 0 - 0.00%
2006-11-13 0 0.270 0.255 0.400 - - 0 0 - 1.000 0.944 1.481 - - 0 - 0.00%
2006-11-10 0 0.270 0.265 0.400 - - 0 0 - 1.000 0.981 1.481 - - 0 - 0.00%
2006-11-09 0 0.270 0.270 0.290 - - 0 0 - 1.000 1.000 1.074 - - 0 - 0.00%
2006-11-08 0 0.270 0.270 0.290 0.270 0.270 325,000 87,750 0.2700 1.000 1.000 1.074 1.000 1.000 87,774 0.9997 0.00%
2006-11-07 0 0.270 0.265 0.300 - - 0 0 - 1.000 0.981 1.111 - - 0 - 0.00%
2006-11-06 0 0.270 0.260 0.290 - - 0 0 - 1.000 0.963 1.074 - - 0 - 0.00%
2006-11-03 0 0.270 0.260 0.290 0.270 0.270 265,000 71,550 0.2700 1.000 0.963 1.074 1.000 1.000 71,569 0.9997 -10.00%
2006-11-02 0 0.300 0.300 0.350 - - 0 0 - 1.111 1.111 1.296 - - 0 - 0.00%
2006-11-01 0 0.300 0.270 0.310 - - 0 0 - 1.111 1.000 1.148 - - 0 - 0.00%
2006-10-31 0 0.300 0.260 0.315 - - 0 0 - 1.111 0.963 1.166 - - 0 - 0.00%
2006-10-27 0 0.300 0.250 0.330 - - 0 0 - 1.111 0.926 1.222 - - 0 - 0.00%
2006-10-26 0 0.300 0.280 0.325 - - 0 0 - 1.111 1.037 1.203 - - 0 - 0.00%
2006-10-25 0 0.300 0.260 0.325 0.300 0.330 10,000 3,150 0.3150 1.111 0.963 1.203 1.111 1.222 2,701 1.1664 1.69%
2006-10-24 0 0.295 0.250 0.330 - - 0 0 - 1.092 0.926 1.222 - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2006-10-19 0 0.295 0.250 0.400 - - 0 0 - 1.092 0.926 1.481 - - 0 - 0.00%
2006-10-18 0 0.295 0.250 0.295 - - 0 0 - 1.092 0.926 1.092 - - 0 - -1.67%
2006-10-17 0 0.300 0.260 0.300 - - 0 0 - 1.111 0.963 1.111 - - 0 - 0.00%
2006-10-16 0 0.300 0.250 0.400 - - 0 0 - 1.111 0.926 1.481 - - 0 - 0.00%
2006-10-13 0 0.300 0.290 0.300 0.290 0.300 485,000 140,850 0.2904 1.111 1.074 1.111 1.074 1.111 130,986 1.0753 7.14%
2006-10-12 0 0.280 0.255 0.280 - - 0 0 - 1.037 0.944 1.037 - - 0 - 0.00%
2006-10-11 0 0.280 0.265 0.280 - - 0 0 - 1.037 0.981 1.037 - - 0 - -1.75%
2006-10-10 0 0.285 0.260 0.285 - - 0 0 - 1.055 0.963 1.055 - - 0 - 0.00%
2006-10-09 0 0.285 0.255 0.285 - - 0 0 - 1.055 0.944 1.055 - - 0 - 0.00%
2006-10-06 0 0.285 0.250 0.300 - - 0 0 - 1.055 0.926 1.111 - - 0 - 0.00%
2006-10-05 0 0.285 0.260 0.400 - - 0 0 - 1.055 0.963 1.481 - - 0 - 0.00%
2006-10-04 0 0.285 0.250 0.320 - - 0 0 - 1.055 0.926 1.185 - - 0 - 0.00%
2006-10-03 0 0.285 0.250 0.300 0.285 0.285 10,000 2,850 0.2850 1.055 0.926 1.111 1.055 1.055 2,701 1.0553 -1.72%
2006-09-29 0 0.290 0.270 0.300 0.290 0.300 60,000 17,525 0.2921 1.074 1.000 1.111 1.074 1.111 16,204 1.0815 -3.33%
2006-09-28 0 0.300 0.250 0.310 0.290 0.300 25,000 7,350 0.2940 1.111 0.926 1.148 1.074 1.111 6,752 1.0886 1.69%
2006-09-27 0 0.295 0.260 0.330 - - 0 0 - 1.092 0.963 1.222 - - 0 - 0.00%
2006-09-26 0 0.295 0.200 0.315 0.295 0.295 20,000 5,900 0.2950 1.092 0.741 1.166 1.092 1.092 5,401 1.0923 -3.28%
2006-09-25 0 0.305 0.260 0.305 0.305 0.315 65,000 20,325 0.3127 1.129 0.963 1.129 1.129 1.166 17,555 1.1578 -3.17%
2006-09-22 0 0.315 0.285 0.315 0.320 0.330 10,000 3,250 0.3250 1.166 1.055 1.166 1.185 1.222 2,701 1.2034 -1.56%
2006-09-21 0 0.320 0.295 0.320 0.295 0.330 70,000 21,200 0.3029 1.185 1.092 1.185 1.092 1.222 18,905 1.1214 -1.54%
2006-09-20 0 0.325 0.300 0.335 0.320 0.325 70,000 22,650 0.3236 1.203 1.111 1.240 1.185 1.203 18,905 1.1981 6.56%
2006-09-19 0 0.305 0.295 0.310 0.305 0.305 95,000 28,975 0.3050 1.129 1.092 1.148 1.129 1.129 25,657 1.1293 3.39%
2006-09-18 0 0.295 0.295 0.310 0.295 0.295 60,000 17,700 0.2950 1.092 1.092 1.148 1.092 1.092 16,204 1.0923 5.36%
2006-09-15 0 0.280 0.280 0.300 0.280 0.280 145,000 40,600 0.2800 1.037 1.037 1.111 1.037 1.037 39,161 1.0368 3.70%
2006-09-14 0 0.270 0.240 0.290 - - 0 0 - 1.000 0.889 1.074 - - 0 - 0.00%
2006-09-13 0 0.270 0.241 0.280 - - 0 0 - 1.000 0.892 1.037 - - 0 - 0.00%
2006-09-12 0 0.270 0.240 0.280 0.270 0.270 50,000 13,500 0.2700 1.000 0.889 1.037 1.000 1.000 13,504 0.9997 3.85%
2006-09-11 0 0.260 0.202 0.400 - - 0 0 - 0.963 0.748 1.481 - - 0 - 0.00%
2006-09-08 0 0.260 0.203 0.400 - - 0 0 - 0.963 0.752 1.481 - - 0 - 0.00%
2006-09-07 0 0.260 0.202 0.400 - - 0 0 - 0.963 0.748 1.481 - - 0 - 0.00%
2006-09-06 0 0.260 0.206 0.400 - - 0 0 - 0.963 0.763 1.481 - - 0 - 0.00%
2006-09-05 0 0.260 0.203 0.400 - - 0 0 - 0.963 0.752 1.481 - - 0 - 0.00%
2006-09-04 0 0.260 0.240 0.400 - - 0 0 - 0.963 0.889 1.481 - - 0 - 0.00%
2006-09-01 0 0.260 0.205 0.260 - - 0 0 - 0.963 0.759 0.963 - - 0 - 0.00%
2006-08-31 0 0.260 0.250 0.400 - - 0 0 - 0.963 0.926 1.481 - - 0 - 0.00%
2006-08-30 0 0.260 0.200 0.400 - - 0 0 - 0.963 0.741 1.481 - - 0 - 0.00%
2006-08-29 0 0.260 0.210 0.400 - - 0 0 - 0.963 0.778 1.481 - - 0 - 0.00%
2006-08-28 0 0.260 0.235 0.280 - - 0 0 - 0.963 0.870 1.037 - - 0 - 0.00%
2006-08-25 0 0.260 0.245 0.400 - - 0 0 - 0.963 0.907 1.481 - - 0 - 0.00%
2006-08-24 0 0.260 0.235 0.260 - - 0 0 - 0.963 0.870 0.963 - - 0 - -1.89%
2006-08-23 0 0.265 0.210 0.400 - - 0 0 - 0.981 0.778 1.481 - - 0 - 0.00%
2006-08-22 0 0.265 0.241 0.265 - - 0 0 - 0.981 0.892 0.981 - - 0 - -1.85%
2006-08-21 0 0.270 0.210 0.400 - - 0 0 - 1.000 0.778 1.481 - - 0 - 0.00%
2006-08-18 0 0.270 0.245 0.280 - - 0 0 - 1.000 0.907 1.037 - - 0 - 0.00%
2006-08-17 0 0.270 0.237 0.300 - - 0 0 - 1.000 0.878 1.111 - - 0 - 0.00%
2006-08-16 0 0.270 0.233 0.290 - - 0 0 - 1.000 0.863 1.074 - - 0 - 0.00%
2006-08-15 0 0.270 0.231 0.270 - - 0 0 - 1.000 0.855 1.000 - - 0 - 0.00%
2006-08-14 0 0.270 0.231 0.400 - - 0 0 - 1.000 0.855 1.481 - - 0 - 0.00%
2006-08-11 0 0.270 0.210 0.400 - - 0 0 - 1.000 0.778 1.481 - - 0 - 0.00%
2006-08-10 0 0.270 0.210 0.300 - - 0 0 - 1.000 0.778 1.111 - - 0 - 0.00%
2006-08-09 0 0.270 0.220 0.300 - - 0 0 - 1.000 0.815 1.111 - - 0 - 0.00%
2006-08-08 0 0.270 0.250 0.295 - - 0 0 - 1.000 0.926 1.092 - - 0 - 0.00%
2006-08-07 0 0.270 0.243 0.270 - - 0 0 - 1.000 0.900 1.000 - - 0 - -1.82%
2006-08-04 0 0.275 0.235 0.280 - - 0 0 - 1.018 0.870 1.037 - - 0 - 0.00%
2006-08-03 0 0.275 0.255 0.275 - - 0 0 - 1.018 0.944 1.018 - - 0 - -1.79%
2006-08-02 0 0.280 0.250 0.295 0.280 0.280 5,000 1,400 0.2800 1.037 0.926 1.092 1.037 1.037 1,350 1.0368 -3.45%
2006-08-01 0 0.290 0.255 0.290 - - 0 0 - 1.074 0.944 1.074 - - 0 - -1.69%
2006-07-31 0 0.295 0.255 0.295 - - 0 0 - 1.092 0.944 1.092 - - 0 - -1.67%
2006-07-28 0 0.300 0.255 0.325 - - 0 0 - 1.111 0.944 1.203 - - 0 - 0.00%
2006-07-27 0 0.300 0.220 0.330 - - 0 0 - 1.111 0.815 1.222 - - 0 - 0.00%
2006-07-26 0 0.300 0.250 0.325 - - 0 0 - 1.111 0.926 1.203 - - 0 - 0.00%
2006-07-25 0 0.300 0.255 0.320 - - 0 0 - 1.111 0.944 1.185 - - 0 - 0.00%
2006-07-24 0 0.300 0.220 0.300 - - 0 0 - 1.111 0.815 1.111 - - 0 - -3.23%
2006-07-21 0 0.310 0.260 0.310 - - 0 0 - 1.148 0.963 1.148 - - 0 - -1.59%
2006-07-20 0 0.315 0.260 0.340 - - 0 0 - 1.166 0.963 1.259 - - 0 - 0.00%
2006-07-19 0 0.315 0.265 0.335 - - 0 0 - 1.166 0.981 1.240 - - 0 - 0.00%
2006-07-18 0 0.315 0.220 0.400 - - 0 0 - 1.166 0.815 1.481 - - 0 - 0.00%
2006-07-17 0 0.315 0.220 0.400 - - 0 0 - 1.166 0.815 1.481 - - 0 - 0.00%
2006-07-14 0 0.315 0.255 0.320 - - 0 0 - 1.166 0.944 1.185 - - 0 - 0.00%
2006-07-13 0 0.315 0.255 0.325 - - 0 0 - 1.166 0.944 1.203 - - 0 - 0.00%
2006-07-12 0 0.315 0.270 0.400 - - 0 0 - 1.166 1.000 1.481 - - 0 - 0.00%
2006-07-11 0 0.315 0.280 0.320 - - 0 0 - 1.166 1.037 1.185 - - 0 - 0.00%
2006-07-10 0 0.315 0.255 0.330 - - 0 0 - 1.166 0.944 1.222 - - 0 - 0.00%
2006-07-07 0 0.315 0.290 0.320 - - 0 0 - 1.166 1.074 1.185 - - 0 - 0.00%
2006-07-06 0 0.315 0.220 0.400 - - 0 0 - 1.166 0.815 1.481 - - 0 - 0.00%
2006-07-05 0 0.315 0.220 0.400 - - 0 0 - 1.166 0.815 1.481 - - 0 - 0.00%
2006-07-04 0 0.315 0.220 0.350 - - 0 0 - 1.166 0.815 1.296 - - 0 - 0.00%
2006-07-03 0 0.315 0.220 0.400 - - 0 0 - 1.166 0.815 1.481 - - 0 - 0.00%
2006-06-30 0 0.315 0.280 0.330 - - 0 0 - 1.166 1.037 1.222 - - 0 - 0.00%
2006-06-29 0 0.315 0.220 0.340 - - 0 0 - 1.166 0.815 1.259 - - 0 - 0.00%
2006-06-28 0 0.315 0.270 0.340 - - 0 0 - 1.166 1.000 1.259 - - 0 - 0.00%
2006-06-27 0 0.315 0.255 0.315 - - 0 0 - 1.166 0.944 1.166 - - 0 - -1.56%
2006-06-26 0 0.320 0.255 0.320 - - 0 0 - 1.185 0.944 1.185 - - 0 - -1.54%
2006-06-23 0 0.325 0.255 0.340 - - 0 0 - 1.203 0.944 1.259 - - 0 - 0.00%
2006-06-22 0 0.325 0.255 0.340 0.325 0.325 10,000 3,250 0.3250 1.203 0.944 1.259 1.203 1.203 2,701 1.2034 4.84%
2006-06-21 0 0.310 0.220 0.400 - - 0 0 - 1.148 0.815 1.481 - - 0 - 0.00%
2006-06-20 0 0.310 0.221 0.340 - - 0 0 - 1.148 0.818 1.259 - - 0 - 0.00%
2006-06-19 0 0.310 0.260 0.340 - - 0 0 - 1.148 0.963 1.259 - - 0 - 0.00%
2006-06-16 0 0.310 0.242 0.340 - - 0 0 - 1.148 0.896 1.259 - - 0 - 0.00%
2006-06-15 0 0.310 0.255 0.340 - - 0 0 - 1.148 0.944 1.259 - - 0 - 0.00%
2006-06-14 0 0.310 0.242 0.340 - - 0 0 - 1.148 0.896 1.259 - - 0 - 0.00%
2006-06-13 0 0.310 0.210 0.350 - - 0 0 - 1.148 0.778 1.296 - - 0 - 0.00%
2006-06-12 0 0.310 0.210 0.350 - - 0 0 - 1.148 0.778 1.296 - - 0 - 0.00%
2006-06-09 0 0.310 0.210 0.340 - - 0 0 - 1.148 0.778 1.259 - - 0 - 0.00%
2006-06-08 0 0.310 0.230 0.340 - - 0 0 - 1.148 0.852 1.259 - - 0 - 0.00%
2006-06-07 0 0.310 0.250 0.340 - - 0 0 - 1.148 0.926 1.259 - - 0 - 0.00%
2006-06-06 0 0.310 0.280 0.330 - - 0 0 - 1.148 1.037 1.222 - - 0 - 0.00%
2006-06-05 0 0.310 0.300 0.315 0.310 0.310 490,000 151,900 0.3100 1.148 1.111 1.166 1.148 1.148 132,336 1.1478 0.00%
2006-06-02 0 0.310 0.270 0.350 - - 0 0 - 1.148 1.000 1.296 - - 0 - 0.00%
2006-06-01 0 0.310 0.280 0.350 - - 0 0 - 1.148 1.037 1.296 - - 0 - 0.00%
2006-05-30 0 0.310 0.310 0.340 0.300 0.300 50,000 15,000 0.3000 1.148 1.148 1.259 1.111 1.111 13,504 1.1108 -8.82%
2006-05-29 0 0.340 0.305 0.340 - - 0 0 - 1.259 1.129 1.259 - - 0 - -5.56%
2006-05-26 0 0.360 0.300 0.365 0.365 0.365 10,000 3,650 0.3650 1.333 1.111 1.351 1.351 1.351 2,701 1.3515 0.00%
2006-05-25 0 0.360 0.280 0.360 - - 0 0 - 1.333 1.037 1.333 - - 0 - 0.00%
2006-05-24 0 0.360 0.285 0.360 - - 0 0 - 1.333 1.055 1.333 - - 0 - 0.00%
2006-05-23 0 0.360 0.285 0.360 - - 0 0 - 1.333 1.055 1.333 - - 0 - 0.00%
2006-05-22 0 0.360 - 0.360 - - 0 0 - 1.333 - 1.333 - - 0 - -1.37%
2006-05-19 0 0.365 0.310 0.370 - - 0 0 - 1.351 1.148 1.370 - - 0 - 0.00%
2006-05-18 0 0.365 0.320 0.365 - - 0 0 - 1.351 1.185 1.351 - - 0 - -1.35%
2006-05-17 0 0.370 0.320 0.370 - - 0 0 - 1.370 1.185 1.370 - - 0 - -1.33%
2006-05-16 0 0.375 0.320 0.375 - - 0 0 - 1.389 1.185 1.389 - - 0 - 0.00%
2006-05-15 0 0.375 0.330 0.375 0.375 0.375 45,000 16,875 0.3750 1.389 1.222 1.389 1.389 1.389 12,153 1.3885 0.00%
2006-05-12 0 0.375 0.310 0.375 - - 0 0 - 1.389 1.148 1.389 - - 0 - 0.00%
2006-05-11 0 0.375 0.350 0.375 - - 0 0 - 1.389 1.296 1.389 - - 0 - -1.32%
2006-05-10 0 0.380 0.325 0.385 - - 0 0 - 1.407 1.203 1.426 - - 0 - 0.00%
2006-05-09 0 0.380 0.320 0.380 0.370 0.400 273,000 103,370 0.3786 1.407 1.185 1.407 1.370 1.481 73,730 1.4020 8.57%
2006-05-08 0 0.350 0.325 0.370 - - 0 0 - 1.296 1.203 1.370 - - 0 - 0.00%
2006-05-04 0 0.350 0.320 0.370 - - 0 0 - 1.296 1.185 1.370 - - 0 - 0.00%
2006-05-03 0 0.350 0.310 0.380 0.310 0.350 300,000 97,000 0.3233 1.296 1.148 1.407 1.148 1.296 81,022 1.1972 -5.41%
2006-05-02 0 0.370 0.300 0.370 - - 0 0 - 1.370 1.111 1.370 - - 0 - 0.00%
2006-04-28 0 0.370 0.300 0.370 - - 0 0 - 1.370 1.111 1.370 - - 0 - 0.00%
2006-04-27 0 0.370 0.330 0.370 0.370 0.370 50,000 18,500 0.3700 1.370 1.222 1.370 1.370 1.370 13,504 1.3700 7.25%
2006-04-26 0 0.345 0.320 0.365 - - 0 0 - 1.277 1.185 1.351 - - 0 - 0.00%
2006-04-25 0 0.345 0.300 0.370 0.345 0.345 25,000 8,625 0.3450 1.277 1.111 1.370 1.277 1.277 6,752 1.2774 -1.43%
2006-04-24 0 0.350 0.350 0.370 0.350 0.350 200,000 70,000 0.3500 1.296 1.296 1.370 1.296 1.296 54,015 1.2959 -2.78%
2006-04-21 0 0.360 0.360 0.370 0.355 0.390 175,632 63,812 0.3633 1.333 1.333 1.370 1.314 1.444 47,433 1.3453 -2.70%
2006-04-20 0 0.370 0.370 0.385 0.330 0.380 1,205,000 432,825 0.3592 1.370 1.370 1.426 1.222 1.407 325,438 1.3300 15.63%
2006-04-19 0 0.320 0.310 0.335 - - 0 0 - 1.185 1.148 1.240 - - 0 - 0.00%
2006-04-18 0 0.320 0.320 0.330 0.305 0.320 400,000 125,000 0.3125 1.185 1.185 1.222 1.129 1.185 108,029 1.1571 4.92%
2006-04-13 0 0.305 0.305 0.325 0.305 0.305 150,000 45,750 0.3050 1.129 1.129 1.203 1.129 1.129 40,511 1.1293 -4.69%
2006-04-12 0 0.320 0.310 0.330 - - 0 0 - 1.185 1.148 1.222 - - 0 - 0.00%
2006-04-11 0 0.320 0.310 0.330 - - 0 0 - 1.185 1.148 1.222 - - 0 - 0.00%
2006-04-10 0 0.320 0.310 0.330 - - 0 0 - 1.185 1.148 1.222 - - 0 - 0.00%
2006-04-07 0 0.320 0.320 0.330 0.310 0.320 400,000 126,000 0.3150 1.185 1.185 1.222 1.148 1.185 108,029 1.1664 6.67%
2006-04-06 0 0.300 0.280 0.330 - - 0 0 - 1.111 1.037 1.222 - - 0 - 0.00%
2006-04-04 0 0.300 0.285 0.330 0.300 0.300 3,876,000 1,049,490 0.2708 1.111 1.055 1.222 1.111 1.111 1,046,804 1.0026 11.11%
2006-04-03 0 0.270 0.250 0.330 0.270 0.280 340,000 93,200 0.2741 1.000 0.926 1.222 1.000 1.037 91,825 1.0150 -1.82%
2006-03-31 0 0.275 0.275 0.320 - - 0 0 - 1.018 1.018 1.185 - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2006-03-23 0 0.275 0.275 0.295 0.270 0.270 24,936 6,634 0.2660 1.018 1.018 1.092 1.000 1.000 6,735 0.9851 -1.79%
2006-03-22 0 0.280 0.260 0.300 - - 0 0 - 1.037 0.963 1.111 - - 0 - 0.00%
2006-03-21 0 0.280 0.250 0.320 0.280 0.280 600,000 168,000 0.2800 1.037 0.926 1.185 1.037 1.037 162,044 1.0368 -8.20%
2006-03-20 0 0.305 0.290 0.350 0.305 0.330 140,000 43,700 0.3121 1.129 1.074 1.296 1.129 1.222 37,810 1.1558 -7.58%
2006-03-17 0 0.330 0.320 0.360 0.330 0.330 600,000 198,000 0.3300 1.222 1.185 1.333 1.222 1.222 162,044 1.2219 -5.71%
2006-03-16 0 0.350 0.350 0.360 0.350 0.350 800,000 280,000 0.3500 1.296 1.296 1.333 1.296 1.296 216,059 1.2959 0.00%
2006-03-15 0 0.350 0.350 0.370 0.350 0.350 240,000 84,000 0.3500 1.296 1.296 1.370 1.296 1.296 64,818 1.2959 0.00%
2006-03-14 0 0.350 0.340 0.370 0.350 0.350 100,000 35,000 0.3500 1.296 1.259 1.370 1.296 1.296 27,007 1.2959 0.00%
2006-03-13 0 0.350 0.350 0.370 0.350 0.360 320,000 114,000 0.3563 1.296 1.296 1.370 1.296 1.333 86,423 1.3191 1.45%
2006-03-10 0 0.345 0.320 0.350 0.330 0.345 350,000 118,750 0.3393 1.277 1.185 1.296 1.222 1.277 94,526 1.2563 4.55%
2006-03-09 0 0.330 0.320 0.340 0.300 0.330 1,175,000 380,850 0.3241 1.222 1.185 1.259 1.111 1.222 317,336 1.2001 10.00%
2006-03-08 0 0.300 0.285 0.300 0.280 0.300 360,000 102,700 0.2853 1.111 1.055 1.111 1.037 1.111 97,226 1.0563 9.09%
2006-03-07 0 0.275 0.270 0.300 - - 0 0 - 1.018 1.000 1.111 - - 0 - 0.00%
2006-03-06 0 0.275 0.275 0.290 0.260 0.280 572,000 153,600 0.2685 1.018 1.018 1.074 0.963 1.037 154,482 0.9943 -1.79%
2006-03-03 0 0.280 0.240 0.280 - - 0 0 - 1.037 0.889 1.037 - - 0 - 0.00%
2006-03-02 0 0.280 0.240 0.280 - - 0 0 - 1.037 0.889 1.037 - - 0 - 0.00%
2006-03-01 0 0.280 0.240 0.300 - - 0 0 - 1.037 0.889 1.111 - - 0 - 0.00%
2006-02-28 0 0.280 0.250 0.280 - - 0 0 - 1.037 0.926 1.037 - - 0 - 0.00%
2006-02-27 0 0.280 0.250 0.300 - - 0 0 - 1.037 0.926 1.111 - - 0 - 0.00%
2006-02-24 0 0.280 0.260 0.290 - - 0 0 - 1.037 0.963 1.074 - - 0 - 0.00%
2006-02-23 0 0.280 0.265 0.285 - - 0 0 - 1.037 0.981 1.055 - - 0 - 0.00%
2006-02-22 0 0.280 0.275 0.290 0.265 0.280 595,000 162,175 0.2726 1.037 1.018 1.074 0.981 1.037 160,694 1.0092 7.69%
2006-02-21 0 0.260 0.232 0.275 - - 0 0 - 0.963 0.859 1.018 - - 0 - 0.00%
2006-02-20 0 0.260 0.232 0.280 - - 0 0 - 0.963 0.859 1.037 - - 0 - 0.00%
2006-02-17 0 0.260 0.232 0.270 - - 0 0 - 0.963 0.859 1.000 - - 0 - 0.00%
2006-02-16 0 0.260 0.232 0.280 - - 0 0 - 0.963 0.859 1.037 - - 0 - 0.00%
2006-02-15 0 0.260 0.260 0.275 - - 0 0 - 0.963 0.963 1.018 - - 0 - 0.00%
2006-02-14 0 0.260 0.230 0.265 0.260 0.260 130,000 33,800 0.2600 0.963 0.852 0.981 0.963 0.963 35,110 0.9627 4.00%
2006-02-13 0 0.250 0.230 0.270 - - 0 0 - 0.926 0.852 1.000 - - 0 - 0.00%
2006-02-10 0 0.250 - 0.270 0.248 0.250 20,000 4,980 0.2490 0.926 - 1.000 0.918 0.926 5,401 0.9220 3.73%
2006-02-09 0 0.241 - - - - 0 0 - 0.892 - - - - 0 - 0.00%
2006-02-08 0 0.241 0.241 0.250 0.240 0.240 5,000 1,200 0.2400 0.892 0.892 0.926 0.889 0.889 1,350 0.8886 0.42%
2006-02-07 0 0.240 0.220 0.240 - - 0 0 - 0.889 0.815 0.889 - - 0 - 0.00%
2006-02-06 0 0.240 0.220 0.240 - - 0 0 - 0.889 0.815 0.889 - - 0 - 0.00%
2006-02-03 0 0.240 0.220 0.240 - - 0 0 - 0.889 0.815 0.889 - - 0 - -0.83%
2006-02-02 0 0.242 0.240 0.242 - - 0 0 - 0.896 0.889 0.896 - - 0 - 0.00%
2006-02-01 0 0.242 0.242 0.248 0.236 0.238 990,720 235,186 0.2374 0.896 0.896 0.918 0.874 0.881 267,567 0.8790 5.22%
2006-01-27 0 0.230 0.230 0.250 - - 0 0 - 0.852 0.852 0.926 - - 0 - 2.22%
2006-01-26 0 0.225 0.225 0.250 - - 0 0 - 0.833 0.833 0.926 - - 0 - 2.27%
2006-01-25 0 0.220 0.200 0.240 0.220 0.220 96,000 21,112 0.2199 0.815 0.741 0.889 0.815 0.815 25,927 0.8143 -12.00%
2006-01-24 0 0.250 - 0.250 - - 0 0 - 0.926 - 0.926 - - 0 - -3.85%
2006-01-23 0 0.260 0.232 0.260 - - 0 0 - 0.963 0.859 0.963 - - 0 - 0.00%
2006-01-20 0 0.260 0.232 0.270 - - 0 0 - 0.963 0.859 1.000 - - 0 - 0.00%
2006-01-19 0 0.260 0.240 0.270 - - 0 0 - 0.963 0.889 1.000 - - 0 - 0.00%
2006-01-18 0 0.260 0.232 0.265 - - 0 0 - 0.963 0.859 0.981 - - 0 - 0.00%
2006-01-17 0 0.260 0.235 0.265 - - 0 0 - 0.963 0.870 0.981 - - 0 - 0.00%
2006-01-16 0 0.260 0.240 0.260 0.260 0.260 1,070,000 278,200 0.2600 0.963 0.889 0.963 0.963 0.963 288,978 0.9627 1.96%
2006-01-13 0 0.255 0.255 - 0.250 0.250 60,000 15,000 0.2500 0.944 0.944 - 0.926 0.926 16,204 0.9257 3.24%
2006-01-12 0 0.247 0.240 0.247 - - 0 0 - 0.915 0.889 0.915 - - 0 - 0.00%
2006-01-11 0 0.247 0.238 0.248 0.247 0.247 70,000 17,290 0.2470 0.915 0.881 0.918 0.915 0.915 18,905 0.9146 5.11%
2006-01-10 0 0.235 0.233 0.238 0.228 0.235 420,000 98,160 0.2337 0.870 0.863 0.881 0.844 0.870 113,431 0.8654 3.07%
2006-01-09 0 0.228 0.228 0.235 0.228 0.228 10,000 2,280 0.2280 0.844 0.844 0.870 0.844 0.844 2,701 0.8442 3.64%
2006-01-06 0 0.220 0.200 0.240 - - 0 0 - 0.815 0.741 0.889 - - 0 - 0.00%
2006-01-05 0 0.220 0.205 0.225 0.220 0.220 100,000 22,000 0.2200 0.815 0.759 0.833 0.815 0.815 27,007 0.8146 -0.90%
2006-01-04 0 0.222 0.216 0.230 0.222 0.222 20,000 4,440 0.2220 0.822 0.800 0.852 0.822 0.822 5,401 0.8220 5.71%
2006-01-03 0 0.210 0.190 0.215 0.210 0.210 250,000 52,500 0.2100 0.778 0.704 0.796 0.778 0.778 67,518 0.7776 5.00%
2005-12-30 0 0.200 0.190 0.209 - - 0 0 - 0.741 0.704 0.774 - - 0 - 0.00%
2005-12-29 0 0.200 0.200 0.208 0.180 0.208 2,100,000 381,550 0.1817 0.741 0.741 0.770 0.666 0.770 567,154 0.6727 11.11%
2005-12-28 0 0.180 0.170 0.180 - - 0 0 - 0.666 0.629 0.666 - - 0 - 0.00%
2005-12-23 0 0.180 0.171 0.180 0.180 0.180 30,000 5,400 0.1800 0.666 0.633 0.666 0.666 0.666 8,102 0.6665 0.00%
2005-12-22 0 0.180 0.170 0.180 0.180 0.180 200,000 36,000 0.1800 0.666 0.629 0.666 0.666 0.666 54,015 0.6665 0.00%
2005-12-21 0 0.180 0.170 0.180 0.180 0.180 190,000 34,200 0.1800 0.666 0.629 0.666 0.666 0.666 51,314 0.6665 0.00%
2005-12-20 0 0.180 0.171 0.180 0.180 0.180 500,000 90,000 0.1800 0.666 0.633 0.666 0.666 0.666 135,037 0.6665 0.00%
2005-12-19 0 0.180 - - - - 0 0 - 0.666 - - - - 0 - 0.00%
2005-12-16 0 0.180 0.161 - - - 0 0 - 0.666 0.596 - - - 0 - 0.00%
2005-12-15 0 0.180 0.160 0.250 - - 0 0 - 0.666 0.592 0.926 - - 0 - 0.00%
2005-12-14 0 0.180 0.180 0.200 - - 0 0 - 0.666 0.666 0.741 - - 0 - 5.88%
2005-12-13 0 0.170 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
2005-12-12 0 0.170 0.170 0.200 0.170 0.170 55,000 9,350 0.1700 0.629 0.629 0.741 0.629 0.629 14,854 0.6295 8.97%
2005-12-09 0 0.156 0.156 0.199 0.150 0.150 57,600 8,614 0.1495 0.578 0.578 0.737 0.555 0.555 15,556 0.5537 -22.00%
2005-12-08 0 0.200 0.180 0.200 0.200 0.200 180,000 36,000 0.2000 0.741 0.666 0.741 0.741 0.741 48,613 0.7405 0.00%
2005-12-07 0 0.200 0.151 0.200 0.200 0.200 165,000 33,000 0.2000 0.741 0.559 0.741 0.741 0.741 44,562 0.7405 0.00%
2005-12-06 0 0.200 0.150 0.200 - - 0 0 - 0.741 0.555 0.741 - - 0 - 0.00%
2005-12-05 0 0.200 0.180 0.200 - - 0 0 - 0.741 0.666 0.741 - - 0 - 0.00%
2005-12-02 0 0.200 0.152 0.200 - - 0 0 - 0.741 0.563 0.741 - - 0 - 0.00%
2005-12-01 0 0.200 0.150 0.200 - - 0 0 - 0.741 0.555 0.741 - - 0 - 0.00%
2005-11-30 0 0.200 0.150 0.200 - - 0 0 - 0.741 0.555 0.741 - - 0 - 0.00%
2005-11-29 0 0.200 0.150 0.200 - - 0 0 - 0.741 0.555 0.741 - - 0 - 0.00%
2005-11-28 0 0.200 0.150 0.200 0.200 0.200 80,000 16,000 0.2000 0.741 0.555 0.741 0.741 0.741 21,606 0.7405 0.50%
2005-11-25 0 0.199 0.150 0.200 - - 0 0 - 0.737 0.555 0.741 - - 0 - 0.00%
2005-11-24 0 0.199 0.150 0.200 - - 0 0 - 0.737 0.555 0.741 - - 0 - 0.00%
2005-11-23 0 0.199 0.150 0.200 - - 0 0 - 0.737 0.555 0.741 - - 0 - 0.00%
2005-11-22 0 0.199 0.150 0.200 - - 0 0 - 0.737 0.555 0.741 - - 0 - 0.00%
2005-11-21 0 0.199 0.150 0.200 - - 0 0 - 0.737 0.555 0.741 - - 0 - 0.00%
2005-11-18 0 0.199 0.150 0.250 - - 0 0 - 0.737 0.555 0.926 - - 0 - 0.00%
2005-11-17 0 0.199 - 0.230 - - 0 0 - 0.737 - 0.852 - - 0 - 0.00%
2005-11-16 0 0.199 0.179 0.219 - - 0 0 - 0.737 0.663 0.811 - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2005-11-14 0 0.199 0.150 - - - 0 0 - 0.737 0.555 - - - 0 - 0.00%
2005-11-11 0 0.199 0.150 0.200 - - 0 0 - 0.737 0.555 0.741 - - 0 - 0.00%
2005-11-10 0 0.199 0.150 0.200 - - 0 0 - 0.737 0.555 0.741 - - 0 - 0.00%
2005-11-09 0 0.199 0.150 0.200 - - 0 0 - 0.737 0.555 0.741 - - 0 - 0.00%
2005-11-08 0 0.199 0.151 0.200 - - 0 0 - 0.737 0.559 0.741 - - 0 - 0.00%
2005-11-07 0 0.199 0.180 0.200 - - 0 0 - 0.737 0.666 0.741 - - 0 - 0.00%
2005-11-04 0 0.199 0.150 0.200 0.199 0.199 40,000 7,960 0.1990 0.737 0.555 0.741 0.737 0.737 10,803 0.7368 -0.50%
2005-11-03 0 0.200 0.150 - - - 0 0 - 0.741 0.555 - - - 0 - 0.00%
2005-11-02 0 0.200 0.150 0.200 - - 0 0 - 0.741 0.555 0.741 - - 0 - 0.00%
2005-11-01 0 0.200 0.150 0.200 - - 0 0 - 0.741 0.555 0.741 - - 0 - 0.00%
2005-10-31 0 0.200 0.150 - - - 0 0 - 0.741 0.555 - - - 0 - 0.00%
2005-10-28 0 0.200 0.150 - - - 0 0 - 0.741 0.555 - - - 0 - 0.00%
2005-10-27 0 0.200 0.150 - - - 0 0 - 0.741 0.555 - - - 0 - 0.00%
2005-10-26 0 0.200 0.200 - - - 0 0 - 0.741 0.741 - - - 0 - 0.00%
2005-10-25 0 0.200 0.150 - - - 0 0 - 0.741 0.555 - - - 0 - 0.00%
2005-10-24 0 0.200 0.150 - - - 0 0 - 0.741 0.555 - - - 0 - 0.00%
2005-10-21 0 0.200 0.150 - - - 0 0 - 0.741 0.555 - - - 0 - 0.00%
2005-10-20 0 0.200 0.160 - - - 0 0 - 0.741 0.592 - - - 0 - 0.00%
2005-10-19 0 0.200 0.200 0.210 0.200 0.200 80,000 16,000 0.2000 0.741 0.741 0.778 0.741 0.741 21,606 0.7405 -0.50%
2005-10-18 0 0.201 0.200 0.210 - - 0 0 - 0.744 0.741 0.778 - - 0 - 0.00%
2005-10-17 0 0.201 0.200 0.221 - - 0 0 - 0.744 0.741 0.818 - - 0 - 0.00%
2005-10-14 0 0.201 0.200 - - - 0 0 - 0.744 0.741 - - - 0 - 0.00%
2005-10-13 0 0.201 0.201 - 0.200 0.200 5,000 1,000 0.2000 0.744 0.744 - 0.741 0.741 1,350 0.7405 0.50%
2005-10-12 0 0.200 0.200 0.210 0.200 0.200 30,000 6,000 0.2000 0.741 0.741 0.778 0.741 0.741 8,102 0.7405 0.00%
2005-10-10 0 0.200 0.200 0.210 0.200 0.210 159,000 31,910 0.2007 0.741 0.741 0.778 0.741 0.778 42,942 0.7431 -4.76%
2005-10-07 0 0.210 0.177 0.210 - - 0 0 - 0.778 0.655 0.778 - - 0 - 0.00%
2005-10-06 0 0.210 0.174 0.210 - - 0 0 - 0.778 0.644 0.778 - - 0 - 0.00%
2005-10-05 0 0.210 0.200 0.210 - - 0 0 - 0.778 0.741 0.778 - - 0 - 0.00%
2005-10-04 0 0.210 0.193 0.210 0.210 0.210 500,000 105,000 0.2100 0.778 0.715 0.778 0.778 0.778 135,037 0.7776 -3.23%
2005-10-03 0 0.217 0.210 0.217 - - 0 0 - 0.803 0.778 0.803 - - 0 - 0.00%
2005-09-30 0 0.217 0.206 0.217 - - 0 0 - 0.803 0.763 0.803 - - 0 - 0.00%
2005-09-29 0 0.217 0.205 0.217 - - 0 0 - 0.803 0.759 0.803 - - 0 - 0.00%
2005-09-28 0 0.217 0.198 0.218 - - 0 0 - 0.803 0.733 0.807 - - 0 - 0.00%
2005-09-27 0 0.217 0.180 0.218 - - 0 0 - 0.803 0.666 0.807 - - 0 - 0.00%
2005-09-26 0 0.217 0.180 0.218 - - 0 0 - 0.803 0.666 0.807 - - 0 - 0.00%
2005-09-23 0 0.217 0.210 0.218 - - 0 0 - 0.803 0.778 0.807 - - 0 - 0.00%
2005-09-22 0 0.217 0.210 0.217 - - 0 0 - 0.803 0.778 0.803 - - 0 - 0.00%
2005-09-21 0 0.217 0.210 0.217 - - 0 0 - 0.803 0.778 0.803 - - 0 - -0.46%
2005-09-20 0 0.218 0.180 0.218 - - 0 0 - 0.807 0.666 0.807 - - 0 - 0.00%
2005-09-16 0 0.218 0.180 0.218 - - 0 0 - 0.807 0.666 0.807 - - 0 - 0.00%
2005-09-15 0 0.218 0.180 - - - 0 0 - 0.807 0.666 - - - 0 - 0.00%
2005-09-14 0 0.218 0.180 0.218 - - 0 0 - 0.807 0.666 0.807 - - 0 - 0.00%
2005-09-13 0 0.218 0.180 0.218 - - 0 0 - 0.807 0.666 0.807 - - 0 - 0.00%
2005-09-12 0 0.218 0.180 - - - 0 0 - 0.807 0.666 - - - 0 - 0.00%
2005-09-09 0 0.218 0.188 - - - 0 0 - 0.807 0.696 - - - 0 - 0.00%
2005-09-08 0 0.218 0.180 0.218 - - 0 0 - 0.807 0.666 0.807 - - 0 - 0.00%
2005-09-07 0 0.218 0.199 0.218 0.218 0.218 120,000 26,160 0.2180 0.807 0.737 0.807 0.807 0.807 32,409 0.8072 0.00%
2005-09-06 0 0.218 0.218 0.230 0.218 0.218 56,000 12,200 0.2179 0.807 0.807 0.852 0.807 0.807 15,124 0.8067 0.00%
2005-09-05 0 0.218 0.180 0.220 - - 0 0 - 0.807 0.666 0.815 - - 0 - 0.00%
2005-09-02 0 0.218 0.182 0.218 - - 0 0 - 0.807 0.674 0.807 - - 0 - 0.00%
2005-09-01 0 0.218 0.182 0.218 - - 0 0 - 0.807 0.674 0.807 - - 0 - 0.00%
2005-08-31 0 0.218 0.182 0.218 - - 0 0 - 0.807 0.674 0.807 - - 0 - 0.00%
2005-08-30 0 0.218 0.183 0.218 - - 0 0 - 0.807 0.678 0.807 - - 0 - 0.00%
2005-08-29 0 0.218 0.180 0.220 - - 0 0 - 0.807 0.666 0.815 - - 0 - 0.00%
2005-08-26 0 0.218 0.199 0.218 - - 0 0 - 0.807 0.737 0.807 - - 0 - -0.91%
2005-08-25 0 0.220 - 0.220 0.220 0.220 40,000 8,800 0.2200 0.815 - 0.815 0.815 0.815 10,803 0.8146 0.00%
2005-08-24 0 0.220 0.210 0.220 0.220 0.220 500,000 110,000 0.2200 0.815 0.778 0.815 0.815 0.815 135,037 0.8146 0.00%
2005-08-23 0 0.220 0.216 0.220 0.220 0.220 230,000 50,600 0.2200 0.815 0.800 0.815 0.815 0.815 62,117 0.8146 0.00%
2005-08-22 0 0.220 0.201 0.220 0.220 0.220 200,000 44,000 0.2200 0.815 0.744 0.815 0.815 0.815 54,015 0.8146 -5.98%
2005-08-19 0 0.234 0.222 0.245 - - 0 0 - 0.866 0.822 0.907 - - 0 - 0.00%
2005-08-18 0 0.234 0.220 0.245 - - 0 0 - 0.866 0.815 0.907 - - 0 - 0.00%
2005-08-17 0 0.234 0.233 0.248 0.234 0.250 140,000 33,400 0.2386 0.866 0.863 0.918 0.866 0.926 37,810 0.8834 -6.40%
2005-08-16 0 0.250 0.230 0.300 - - 0 0 - 0.926 0.852 1.111 - - 0 - 0.00%
2005-08-15 0 0.250 0.230 0.320 - - 0 0 - 0.926 0.852 1.185 - - 0 - 0.00%
2005-08-12 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2005-08-11 0 0.250 0.233 0.380 - - 0 0 - 0.926 0.863 1.407 - - 0 - 0.00%
2005-08-10 0 0.250 - 0.290 - - 0 0 - 0.926 - 1.074 - - 0 - 0.00%
2005-08-09 0 0.250 0.231 - 0.250 0.250 30,000 7,500 0.2500 0.926 0.855 - 0.926 0.926 8,102 0.9257 0.00%
2005-08-08 0 0.250 0.250 0.300 0.250 0.250 10,000 2,500 0.2500 0.926 0.926 1.111 0.926 0.926 2,701 0.9257 8.70%
2005-08-05 0 0.230 0.221 0.241 - - 0 0 - 0.852 0.818 0.892 - - 0 - 0.00%
2005-08-04 0 0.230 0.220 - - - 0 0 - 0.852 0.815 - - - 0 - 0.00%
2005-08-03 0 0.230 0.230 - - - 0 0 - 0.852 0.852 - - - 0 - 0.88%
2005-08-02 0 0.228 0.228 - - - 0 0 - 0.844 0.844 - - - 0 - 0.00%
2005-08-01 0 0.228 0.220 0.235 - - 0 0 - 0.844 0.815 0.870 - - 0 - 0.00%
2005-07-29 0 0.228 0.210 0.240 - - 0 0 - 0.844 0.778 0.889 - - 0 - 0.00%
2005-07-28 0 0.228 0.227 0.244 0.228 0.230 20,000 4,580 0.2290 0.844 0.841 0.903 0.844 0.852 5,401 0.8479 -6.94%
2005-07-27 0 0.245 0.227 0.245 - - 0 0 - 0.907 0.841 0.907 - - 0 - 0.00%
2005-07-26 0 0.245 - 0.265 - - 0 0 - 0.907 - 0.981 - - 0 - 0.00%
2005-07-25 0 0.245 0.230 0.265 - - 0 0 - 0.907 0.852 0.981 - - 0 - 0.00%
2005-07-22 0 0.245 0.241 0.255 - - 0 0 - 0.907 0.892 0.944 - - 0 - 0.00%
2005-07-21 0 0.245 0.245 0.255 0.245 0.265 3,510,000 929,950 0.2649 0.907 0.907 0.944 0.907 0.981 947,957 0.9810 -3.92%
2005-07-20 0 0.255 0.241 0.255 - - 0 0 - 0.944 0.892 0.944 - - 0 - -12.07%
2005-07-19 0 0.290 0.230 - - - 0 0 - 1.074 0.852 - - - 0 - 0.00%
2005-07-18 0 0.290 0.250 - - - 0 0 - 1.074 0.926 - - - 0 - 0.00%
2005-07-15 0 0.290 0.250 0.290 - - 0 0 - 1.074 0.926 1.074 - - 0 - 0.00%
2005-07-14 0 0.290 0.241 - - - 0 0 - 1.074 0.892 - - - 0 - 0.00%
2005-07-13 0 0.290 0.241 - - - 0 0 - 1.074 0.892 - - - 0 - 0.00%
2005-07-12 0 0.290 0.230 - - - 0 0 - 1.074 0.852 - - - 0 - 0.00%
2005-07-11 0 0.290 0.230 - - - 0 0 - 1.074 0.852 - - - 0 - 0.00%
2005-07-08 0 0.290 0.230 0.330 - - 0 0 - 1.074 0.852 1.222 - - 0 - 0.00%
2005-07-07 0 0.290 0.230 - - - 0 0 - 1.074 0.852 - - - 0 - 0.00%
2005-07-06 0 0.290 0.260 0.330 - - 0 0 - 1.074 0.963 1.222 - - 0 - 0.00%
2005-07-05 0 0.290 0.250 0.310 - - 0 0 - 1.074 0.926 1.148 - - 0 - 0.00%
2005-07-04 0 0.290 0.230 - - - 0 0 - 1.074 0.852 - - - 0 - 0.00%
2005-06-30 0 0.290 0.220 - - - 0 0 - 1.074 0.815 - - - 0 - 0.00%
2005-06-29 0 0.290 - 0.330 - - 0 0 - 1.074 - 1.222 - - 0 - 0.00%
2005-06-28 0 0.290 - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-27 0 0.290 0.250 0.290 - - 0 0 - 1.074 0.926 1.074 - - 0 - 0.00%
2005-06-24 0 0.290 - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-23 0 0.290 - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-22 0 0.290 0.250 0.330 - - 0 0 - 1.074 0.926 1.222 - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 1.074 - - - - 0 - 0.00%
2005-06-09 0 0.290 0.250 - - - 0 0 - 1.074 0.926 - - - 0 - 0.00%
2005-06-08 0 0.290 0.270 0.320 - - 0 0 - 1.074 1.000 1.185 - - 0 - 0.00%
2005-06-07 0 0.290 0.250 - - - 0 0 - 1.074 0.926 - - - 0 - 0.00%
2005-06-06 0 0.290 0.255 0.320 - - 0 0 - 1.074 0.944 1.185 - - 0 - 0.00%
2005-06-03 0 0.290 0.280 - - - 0 0 - 1.074 1.037 - - - 0 - 0.00%
2005-06-02 0 0.290 0.260 0.320 - - 0 0 - 1.074 0.963 1.185 - - 0 - 0.00%
2005-06-01 0 0.290 0.280 0.330 - - 0 0 - 1.074 1.037 1.222 - - 0 - 0.00%
2005-05-31 0 0.290 0.290 0.320 - - 0 0 - 1.074 1.074 1.185 - - 0 - 1.75%
2005-05-30 0 0.285 0.260 0.320 - - 0 0 - 1.055 0.963 1.185 - - 0 - 0.00%
2005-05-27 0 0.285 0.270 0.305 - - 0 0 - 1.055 1.000 1.129 - - 0 - 0.00%
2005-05-26 0 0.285 0.275 0.285 - - 0 0 - 1.055 1.018 1.055 - - 0 - 0.00%
2005-05-25 0 0.285 0.270 0.310 - - 40,000 11,400 0.2850 1.055 1.000 1.148 - - 10,803 1.0553 0.00%
2005-05-24 0 0.285 0.285 0.310 0.285 0.285 100,000 28,500 0.2850 1.055 1.055 1.148 1.055 1.055 27,007 1.0553 -6.56%
2005-05-23 0 0.305 0.280 0.305 - - 0 0 - 1.129 1.037 1.129 - - 0 - 0.00%
2005-05-20 0 0.305 0.280 0.330 - - 0 0 - 1.129 1.037 1.222 - - 0 - 0.00%
2005-05-19 0 0.305 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2005-05-18 0 0.305 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2005-05-17 0 0.305 - 0.310 - - 0 0 - 1.129 - 1.148 - - 0 - 0.00%
2005-05-13 0 0.305 - 0.335 - - 0 0 - 1.129 - 1.240 - - 0 - 0.00%
2005-05-12 0 0.305 0.280 0.315 - - 0 0 - 1.129 1.037 1.166 - - 0 - 0.00%
2005-05-11 0 0.305 - 0.310 - - 0 0 - 1.129 - 1.148 - - 0 - 0.00%
2005-05-10 0 0.305 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2005-05-09 0 0.305 - 0.335 - - 0 0 - 1.129 - 1.240 - - 0 - 0.00%
2005-05-06 0 0.305 - 0.345 - - 0 0 - 1.129 - 1.277 - - 0 - 0.00%
2005-05-05 0 0.305 - 0.325 - - 0 0 - 1.129 - 1.203 - - 0 - 0.00%
2005-05-04 0 0.305 0.290 0.335 - - 0 0 - 1.129 1.074 1.240 - - 0 - 0.00%
2005-05-03 0 0.305 0.265 - - - 0 0 - 1.129 0.981 - - - 0 - 0.00%
2005-04-29 0 0.305 - 0.325 - - 0 0 - 1.129 - 1.203 - - 0 - 0.00%
2005-04-28 0 0.305 - 0.325 - - 0 0 - 1.129 - 1.203 - - 0 - 0.00%
2005-04-27 0 0.305 0.265 0.325 - - 68,800 20,984 0.3050 1.129 0.981 1.203 - - 18,581 1.1293 0.00%
2005-04-26 0 0.305 0.270 0.325 - - 0 0 - 1.129 1.000 1.203 - - 0 - 0.00%
2005-04-25 0 0.305 0.280 0.330 - - 0 0 - 1.129 1.037 1.222 - - 0 - 0.00%
2005-04-22 0 0.305 0.305 0.320 0.300 0.320 145,000 44,075 0.3040 1.129 1.129 1.185 1.111 1.185 39,161 1.1255 8.93%
2005-04-21 0 0.280 0.275 0.290 0.270 0.280 180,000 49,025 0.2724 1.037 1.018 1.074 1.000 1.037 48,613 1.0085 -9.68%
2005-04-20 0 0.310 0.270 0.310 - - 0 0 - 1.148 1.000 1.148 - - 0 - 0.00%
2005-04-19 0 0.310 0.260 0.335 - - 0 0 - 1.148 0.963 1.240 - - 0 - 0.00%
2005-04-18 0 0.310 0.260 0.335 - - 0 0 - 1.148 0.963 1.240 - - 0 - 0.00%
2005-04-15 0 0.310 0.270 0.335 - - 0 0 - 1.148 1.000 1.240 - - 0 - 0.00%
2005-04-14 0 0.310 0.265 0.335 - - 0 0 - 1.148 0.981 1.240 - - 0 - 0.00%
2005-04-13 0 0.310 0.275 0.310 - - 0 0 - 1.148 1.018 1.148 - - 0 - -1.59%
2005-04-12 0 0.315 0.265 0.315 - - 0 0 - 1.166 0.981 1.166 - - 0 - 0.00%
2005-04-11 0 0.315 0.265 0.355 - - 0 0 - 1.166 0.981 1.314 - - 0 - 0.00%
2005-04-08 0 0.315 0.265 0.350 - - 0 0 - 1.166 0.981 1.296 - - 0 - 0.00%
2005-04-07 0 0.315 0.265 0.335 - - 0 0 - 1.166 0.981 1.240 - - 0 - 0.00%
2005-04-06 0 0.315 0.275 0.335 - - 0 0 - 1.166 1.018 1.240 - - 0 - 0.00%
2005-04-04 0 0.315 - 0.335 - - 0 0 - 1.166 - 1.240 - - 0 - 0.00%
2005-04-01 0 0.315 - 0.315 - - 0 0 - 1.166 - 1.166 - - 0 - 0.00%
2005-03-31 0 0.315 0.275 0.315 - - 0 0 - 1.166 1.018 1.166 - - 0 - -1.56%
2005-03-30 0 0.320 0.280 0.320 - - 0 0 - 1.185 1.037 1.185 - - 0 - 0.00%
2005-03-29 0 0.320 0.280 0.320 - - 0 0 - 1.185 1.037 1.185 - - 0 - 0.00%
2005-03-24 0 0.320 0.290 0.320 - - 0 0 - 1.185 1.074 1.185 - - 0 - 0.00%
2005-03-23 0 0.320 0.295 0.320 0.300 0.320 4,070,000 1,222,400 0.3003 1.185 1.092 1.185 1.111 1.185 1,099,198 1.1121 6.67%
2005-03-22 0 0.300 0.280 0.305 0.300 0.300 305,000 91,500 0.3000 1.111 1.037 1.129 1.111 1.111 82,372 1.1108 7.14%
2005-03-21 0 0.280 0.270 0.300 0.280 0.280 600,000 168,000 0.2800 1.037 1.000 1.111 1.037 1.037 162,044 1.0368 -1.75%
2005-03-18 0 0.285 0.280 0.300 0.285 0.290 150,000 43,300 0.2887 1.055 1.037 1.111 1.055 1.074 40,511 1.0688 -3.39%
2005-03-17 0 0.295 0.290 0.310 0.295 0.300 400,000 119,000 0.2975 1.092 1.074 1.148 1.092 1.111 108,029 1.1016 -1.67%
2005-03-16 0 0.300 0.285 0.300 0.300 0.300 655,000 196,500 0.3000 1.111 1.055 1.111 1.111 1.111 176,898 1.1108 -18.92%
2005-03-15 0 0.370 0.300 0.370 - - 0 0 - 1.370 1.111 1.370 - - 0 - -2.63%
2005-03-14 0 0.380 - 0.420 - - 0 0 - 1.407 - 1.555 - - 0 - 0.00%
2005-03-11 0 0.380 - 0.400 - - 0 0 - 1.407 - 1.481 - - 0 - 0.00%
2005-03-10 0 0.380 0.310 0.400 0.380 0.380 30,000 11,400 0.3800 1.407 1.148 1.481 1.407 1.407 8,102 1.4070 -1.30%
2005-03-09 0 0.385 0.335 0.400 0.385 0.385 10,000 3,850 0.3850 1.426 1.240 1.481 1.426 1.426 2,701 1.4255 14.93%
2005-03-08 0 0.335 0.325 0.385 0.335 0.335 100,000 33,500 0.3350 1.240 1.203 1.426 1.240 1.240 27,007 1.2404 4.69%
2005-03-07 0 0.320 0.290 0.450 - - 0 0 - 1.185 1.074 1.666 - - 0 - 0.00%
2005-03-04 0 0.320 0.300 0.390 0.320 0.320 100,000 32,000 0.3200 1.185 1.111 1.444 1.185 1.185 27,007 1.1849 -11.11%
2005-03-03 0 0.360 0.310 0.360 - - 0 0 - 1.333 1.148 1.333 - - 0 - 0.00%
2005-03-02 0 0.360 0.360 0.400 0.360 0.360 8,000 2,790 0.3488 1.333 1.333 1.481 1.333 1.333 2,161 1.2913 5.88%
2005-03-01 0 0.340 0.325 0.420 0.340 0.450 100,000 39,500 0.3950 1.259 1.203 1.555 1.259 1.666 27,007 1.4626 -15.00%
2005-02-28 0 0.400 - 0.420 - - 0 0 - 1.481 - 1.555 - - 0 - 0.00%
2005-02-25 0 0.400 0.330 0.400 - - 0 0 - 1.481 1.222 1.481 - - 0 - 0.00%
2005-02-24 0 0.400 - 0.410 - - 0 0 - 1.481 - 1.518 - - 0 - 0.00%
2005-02-23 0 0.400 - 0.425 - - 0 0 - 1.481 - 1.574 - - 0 - 0.00%
2005-02-22 0 0.400 - 0.400 - - 0 0 - 1.481 - 1.481 - - 0 - 0.00%
2005-02-21 0 0.400 0.350 0.400 0.400 0.400 100,000 40,000 0.4000 1.481 1.296 1.481 1.481 1.481 27,007 1.4811 23.08%
2005-02-18 0 0.325 0.315 0.350 0.325 0.325 10,000 3,250 0.3250 1.203 1.166 1.296 1.203 1.203 2,701 1.2034 -5.80%
2005-02-17 0 0.345 0.300 0.345 - - 0 0 - 1.277 1.111 1.277 - - 0 - 0.00%
2005-02-16 0 0.345 0.300 0.375 - - 0 0 - 1.277 1.111 1.389 - - 0 - 0.00%
2005-02-15 0 0.345 - 0.450 - - 0 0 - 1.277 - 1.666 - - 0 - 0.00%
2005-02-14 0 0.345 0.305 0.380 - - 0 0 - 1.277 1.129 1.407 - - 0 - 0.00%
2005-02-08 0 0.345 0.305 0.450 - - 0 0 - 1.277 1.129 1.666 - - 0 - 0.00%
2005-02-07 0 0.345 - 0.450 - - 4,608 1,244 0.2700 1.277 - 1.666 - - 1,244 0.9996 0.00%
2005-02-04 0 0.345 0.310 0.450 - - 0 0 - 1.277 1.148 1.666 - - 0 - 0.00%
2005-02-03 0 0.345 0.310 - - - 0 0 - 1.277 1.148 - - - 0 - 0.00%
2005-02-02 0 0.345 0.345 0.370 0.345 0.345 35,000 12,075 0.3450 1.277 1.277 1.370 1.277 1.277 9,453 1.2774 -6.76%
2005-02-01 0 0.370 0.350 0.410 - - 0 0 - 1.370 1.296 1.518 - - 0 - 0.00%
2005-01-31 0 0.370 0.370 0.415 0.370 0.370 15,000 5,550 0.3700 1.370 1.370 1.537 1.370 1.370 4,051 1.3700 -9.76%
2005-01-28 0 0.410 0.360 0.410 - - 0 0 - 1.518 1.333 1.518 - - 0 - 0.00%
2005-01-27 0 0.410 0.370 0.410 0.330 0.410 780,000 307,850 0.3947 1.518 1.370 1.518 1.222 1.518 210,657 1.4614 7.89%
2005-01-26 0 0.380 0.380 0.395 0.330 0.430 2,610,000 997,975 0.3824 1.407 1.407 1.463 1.222 1.592 704,891 1.4158 26.67%
2005-01-25 0 0.300 0.300 0.330 0.300 0.350 475,000 158,250 0.3332 1.111 1.111 1.222 1.111 1.296 128,285 1.2336 11.11%
2005-01-24 0 0.270 0.270 - - - 0 0 - 1.000 1.000 - - - 0 - 3.85%
2005-01-21 0 0.260 0.260 0.300 0.250 0.250 90,000 22,500 0.2500 0.963 0.963 1.111 0.926 0.926 24,307 0.9257 4.00%
2005-01-20 0 0.250 0.250 0.290 - - 0 0 - 0.926 0.926 1.074 - - 0 - 3.31%
2005-01-19 0 0.242 0.232 - - - 0 0 - 0.896 0.859 - - - 0 - 0.00%
2005-01-18 0 0.242 0.210 - - - 0 0 - 0.896 0.778 - - - 0 - 0.00%
2005-01-17 0 0.242 0.232 - - - 0 0 - 0.896 0.859 - - - 0 - 0.00%
2005-01-14 0 0.242 0.200 - - - 0 0 - 0.896 0.741 - - - 0 - 0.00%
2005-01-13 0 0.242 0.242 - - - 0 0 - 0.896 0.896 - - - 0 - 0.41%
2005-01-12 0 0.241 0.241 - - - 0 0 - 0.892 0.892 - - - 0 - 0.42%
2005-01-11 0 0.240 0.230 - - - 0 0 - 0.889 0.852 - - - 0 - 0.00%
2005-01-10 0 0.240 0.230 - - - 0 0 - 0.889 0.852 - - - 0 - 0.00%
2005-01-07 0 0.240 0.230 - - - 1,544,000 355,120 0.2300 0.889 0.852 - - - 416,993 0.8516 0.00%
2005-01-06 0 0.240 0.240 0.300 0.240 0.240 10,000 2,400 0.2400 0.889 0.889 1.111 0.889 0.889 2,701 0.8886 -4.00%
2005-01-05 0 0.250 0.211 - - - 0 0 - 0.926 0.781 - - - 0 - 0.00%
2005-01-04 0 0.250 0.210 - - - 0 0 - 0.926 0.778 - - - 0 - 0.00%
2005-01-03 0 0.250 0.240 0.290 - - 0 0 - 0.926 0.889 1.074 - - 0 - 0.00%
2004-12-31 0 0.250 0.210 0.260 - - 0 0 - 0.926 0.778 0.963 - - 0 - 0.00%
2004-12-30 0 0.250 0.220 - - - 0 0 - 0.926 0.815 - - - 0 - 0.00%
2004-12-29 0 0.250 0.235 0.250 0.250 0.250 200,000 50,000 0.2500 0.926 0.870 0.926 0.926 0.926 54,015 0.9257 0.00%
2004-12-28 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-12-24 0 0.250 0.240 0.260 - - 0 0 - 0.926 0.889 0.963 - - 0 - 0.00%
2004-12-23 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-12-22 0 0.250 - 0.300 - - 0 0 - 0.926 - 1.111 - - 0 - 0.00%
2004-12-21 0 0.250 - 0.290 - - 0 0 - 0.926 - 1.074 - - 0 - 0.00%
2004-12-20 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-12-17 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-12-16 0 0.250 - 0.290 - - 0 0 - 0.926 - 1.074 - - 0 - 0.00%
2004-12-15 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-12-14 0 0.250 - 0.280 - - 0 0 - 0.926 - 1.037 - - 0 - 0.00%
2004-12-13 0 0.250 - 0.270 - - 0 0 - 0.926 - 1.000 - - 0 - 0.00%
2004-12-10 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-12-09 0 0.250 - 0.270 - - 0 0 - 0.926 - 1.000 - - 0 - 0.00%
2004-12-08 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-12-07 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-12-06 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-12-03 0 0.250 0.241 0.290 - - 0 0 - 0.926 0.892 1.074 - - 0 - 0.00%
2004-12-02 0 0.250 0.241 0.270 - - 0 0 - 0.926 0.892 1.000 - - 0 - 0.00%
2004-12-01 0 0.250 0.240 0.260 - - 0 0 - 0.926 0.889 0.963 - - 0 - 0.00%
2004-11-30 0 0.250 0.245 0.270 - - 0 0 - 0.926 0.907 1.000 - - 0 - 0.00%
2004-11-29 0 0.250 0.242 0.270 - - 0 0 - 0.926 0.896 1.000 - - 0 - 0.00%
2004-11-26 0 0.250 - 0.280 - - 0 0 - 0.926 - 1.037 - - 0 - 0.00%
2004-11-25 0 0.250 0.250 0.275 - - 0 0 - 0.926 0.926 1.018 - - 0 - 4.17%
2004-11-24 0 0.240 0.240 - - - 0 0 - 0.889 0.889 - - - 0 - 3.45%
2004-11-23 0 0.232 0.226 - - - 0 0 - 0.859 0.837 - - - 0 - 0.00%
2004-11-22 0 0.232 0.228 - 0.232 0.232 100,000 23,200 0.2320 0.859 0.844 - 0.859 0.859 27,007 0.8590 -3.33%
2004-11-19 0 0.240 0.238 - - - 0 0 - 0.889 0.881 - - - 0 - 0.00%
2004-11-18 0 0.240 0.231 - - - 0 0 - 0.889 0.855 - - - 0 - 0.00%
2004-11-17 0 0.240 0.232 0.250 0.240 0.240 200,000 48,000 0.2400 0.889 0.859 0.926 0.889 0.889 54,015 0.8886 0.00%
2004-11-16 0 0.240 0.235 - - - 0 0 - 0.889 0.870 - - - 0 - 0.00%
2004-11-15 0 0.240 0.238 - - - 0 0 - 0.889 0.881 - - - 0 - 0.00%
2004-11-12 0 0.240 0.240 - 0.240 0.240 84,000 20,120 0.2395 0.889 0.889 - 0.889 0.889 22,686 0.8869 -0.83%
2004-11-11 0 0.242 0.242 - - - 0 0 - 0.896 0.896 - - - 0 - 0.00%
2004-11-10 0 0.242 0.242 - 0.242 0.250 85,000 20,970 0.2467 0.896 0.896 - 0.896 0.926 22,956 0.9135 -1.22%
2004-11-09 0 0.245 0.235 0.250 - - 0 0 - 0.907 0.870 0.926 - - 0 - 0.00%
2004-11-08 0 0.245 0.235 0.250 - - 0 0 - 0.907 0.870 0.926 - - 0 - 0.00%
2004-11-05 0 0.245 0.245 0.250 - - 0 0 - 0.907 0.907 0.926 - - 0 - 0.00%
2004-11-04 0 0.245 0.245 0.250 - - 0 0 - 0.907 0.907 0.926 - - 0 - 2.08%
2004-11-03 0 0.240 0.240 - - - 0 0 - 0.889 0.889 - - - 0 - 4.35%
2004-11-02 0 0.230 0.222 - - - 0 0 - 0.852 0.822 - - - 0 - 0.00%
2004-11-01 0 0.230 0.220 - - - 0 0 - 0.852 0.815 - - - 0 - 0.00%
2004-10-29 0 0.230 0.223 - - - 0 0 - 0.852 0.826 - - - 0 - 0.00%
2004-10-28 0 0.230 0.221 - - - 0 0 - 0.852 0.818 - - - 0 - 0.00%
2004-10-27 0 0.230 0.230 0.260 0.220 0.220 16,000 3,510 0.2194 0.852 0.852 0.963 0.815 0.815 4,321 0.8123 -6.12%
2004-10-26 0 0.245 0.245 0.255 - - 0 0 - 0.907 0.907 0.944 - - 0 - 0.00%
2004-10-25 0 0.245 0.230 0.300 - - 0 0 - 0.907 0.852 1.111 - - 0 - 0.00%
2004-10-21 0 0.245 0.245 0.250 - - 0 0 - 0.907 0.907 0.926 - - 0 - 2.08%
2004-10-20 0 0.240 0.200 0.248 - - 0 0 - 0.889 0.741 0.918 - - 0 - 0.00%
2004-10-19 0 0.240 0.200 0.248 - - 0 0 - 0.889 0.741 0.918 - - 0 - 0.00%
2004-10-18 0 0.240 - 0.248 - - 0 0 - 0.889 - 0.918 - - 0 - 0.00%
2004-10-15 0 0.240 0.210 0.250 - - 0 0 - 0.889 0.778 0.926 - - 0 - 0.00%
2004-10-14 0 0.240 0.200 0.248 - - 0 0 - 0.889 0.741 0.918 - - 0 - 0.00%
2004-10-13 0 0.240 - 0.248 - - 0 0 - 0.889 - 0.918 - - 0 - 0.00%
2004-10-12 0 0.240 0.230 - - - 0 0 - 0.889 0.852 - - - 0 - 0.00%
2004-10-11 0 0.240 - 0.250 - - 0 0 - 0.889 - 0.926 - - 0 - 0.00%
2004-10-08 0 0.240 0.232 - - - 0 0 - 0.889 0.859 - - - 0 - 0.00%
2004-10-07 0 0.240 0.240 0.250 0.240 0.245 180,000 43,600 0.2422 0.889 0.889 0.926 0.889 0.907 48,613 0.8969 -2.04%
2004-10-06 0 0.245 0.233 0.245 - - 0 0 - 0.907 0.863 0.907 - - 0 - -2.00%
2004-10-05 0 0.250 0.240 0.260 0.250 0.250 40,000 10,000 0.2500 0.926 0.889 0.963 0.926 0.926 10,803 0.9257 4.17%
2004-10-04 0 0.240 0.230 - - - 0 0 - 0.889 0.852 - - - 0 - 0.00%
2004-09-30 0 0.240 0.205 - - - 0 0 - 0.889 0.759 - - - 0 - 0.00%
2004-09-28 0 0.240 0.201 0.240 0.240 0.240 30,000 7,200 0.2400 0.889 0.744 0.889 0.889 0.889 8,102 0.8886 -2.04%
2004-09-27 0 0.245 0.200 0.245 - - 0 0 - 0.907 0.741 0.907 - - 0 - -1.21%
2004-09-24 0 0.248 0.200 0.248 - - 0 0 - 0.918 0.741 0.918 - - 0 - -0.80%
2004-09-23 0 0.250 0.200 0.255 - - 0 0 - 0.926 0.741 0.944 - - 0 - 0.00%
2004-09-22 0 0.250 0.200 0.260 - - 0 0 - 0.926 0.741 0.963 - - 0 - 0.00%
2004-09-21 0 0.250 - 0.280 - - 0 0 - 0.926 - 1.037 - - 0 - 0.00%
2004-09-20 0 0.250 0.240 0.285 - - 0 0 - 0.926 0.889 1.055 - - 0 - 0.00%
2004-09-17 0 0.250 - 0.285 - - 0 0 - 0.926 - 1.055 - - 0 - 0.00%
2004-09-16 0 0.250 - 0.285 - - 0 0 - 0.926 - 1.055 - - 0 - 0.00%
2004-09-15 0 0.250 - 0.285 - - 0 0 - 0.926 - 1.055 - - 0 - 0.00%
2004-09-14 0 0.250 - 0.280 - - 0 0 - 0.926 - 1.037 - - 0 - 0.00%
2004-09-13 0 0.250 - 0.275 - - 0 0 - 0.926 - 1.018 - - 0 - 0.00%
2004-09-10 0 0.250 - 0.280 - - 0 0 - 0.926 - 1.037 - - 0 - 0.00%
2004-09-09 0 0.250 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
2004-09-08 0 0.250 - 0.290 - - 0 0 - 0.926 - 1.074 - - 0 - 0.00%
2004-09-07 0 0.250 - 0.290 - - 0 0 - 0.926 - 1.074 - - 0 - 0.00%
2004-09-06 0 0.250 0.250 0.280 - - 0 0 - 0.926 0.926 1.037 - - 0 - 0.00%
2004-09-03 0 0.250 - 0.290 - - 0 0 - 0.926 - 1.074 - - 0 - 0.00%
2004-09-02 0 0.250 - 0.290 - - 0 0 - 0.926 - 1.074 - - 0 - 0.00%
2004-09-01 0 0.250 - 0.290 - - 0 0 - 0.926 - 1.074 - - 0 - 0.00%
2004-08-31 0 0.250 - 0.250 - - 0 0 - 0.926 - 0.926 - - 0 - -1.96%
2004-08-30 0 0.255 - 0.280 - - 0 0 - 0.944 - 1.037 - - 0 - 0.00%
2004-08-27 0 0.255 - 0.300 - - 0 0 - 0.944 - 1.111 - - 0 - 0.00%
2004-08-26 0 0.255 - 0.280 - - 0 0 - 0.944 - 1.037 - - 0 - 0.00%
2004-08-25 0 0.255 - 0.300 - - 0 0 - 0.944 - 1.111 - - 0 - 0.00%
2004-08-24 0 0.255 - 0.300 - - 0 0 - 0.944 - 1.111 - - 0 - 0.00%
2004-08-23 0 0.255 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
2004-08-20 0 0.255 - 0.300 - - 0 0 - 0.944 - 1.111 - - 0 - 0.00%
2004-08-19 0 0.255 - 0.255 - - 0 0 - 0.944 - 0.944 - - 0 - -1.92%
2004-08-18 0 0.260 - 0.280 - - 0 0 - 0.963 - 1.037 - - 0 - 0.00%
2004-08-17 0 0.260 - 0.270 - - 0 0 - 0.963 - 1.000 - - 0 - 0.00%
2004-08-16 0 0.260 - 0.260 - - 0 0 - 0.963 - 0.963 - - 0 - 0.00%
2004-08-13 0 0.260 - 0.300 - - 0 0 - 0.963 - 1.111 - - 0 - 0.00%
2004-08-12 0 0.260 - 0.280 - - 0 0 - 0.963 - 1.037 - - 0 - 0.00%
2004-08-11 0 0.260 0.242 0.270 - - 0 0 - 0.963 0.896 1.000 - - 0 - 0.00%
2004-08-10 0 0.260 - 0.280 - - 0 0 - 0.963 - 1.037 - - 0 - 0.00%
2004-08-09 0 0.260 - 0.280 - - 0 0 - 0.963 - 1.037 - - 0 - 0.00%
2004-08-06 0 0.260 - 0.300 - - 0 0 - 0.963 - 1.111 - - 0 - 0.00%
2004-08-05 0 0.260 - 0.280 - - 0 0 - 0.963 - 1.037 - - 0 - 0.00%
2004-08-04 0 0.260 - 0.270 - - 0 0 - 0.963 - 1.000 - - 0 - 0.00%
2004-08-03 0 0.260 - 0.290 - - 0 0 - 0.963 - 1.074 - - 0 - 0.00%
2004-08-02 0 0.260 0.244 0.280 - - 0 0 - 0.963 0.903 1.037 - - 0 - 0.00%
2004-07-30 0 0.260 0.244 0.280 - - 0 0 - 0.963 0.903 1.037 - - 0 - 0.00%
2004-07-29 0 0.260 - 0.300 0.260 0.260 65,000 16,900 0.2600 0.963 - 1.111 0.963 0.963 17,555 0.9627 -3.70%
2004-07-28 0 0.270 0.255 0.270 0.265 0.270 480,000 129,550 0.2699 1.000 0.944 1.000 0.981 1.000 129,635 0.9993 0.00%
2004-07-27 0 0.270 0.270 0.300 0.260 0.270 200,000 53,000 0.2650 1.000 1.000 1.111 0.963 1.000 54,015 0.9812 -32.50%
2004-07-26 0 0.400 0.450 - - - 0 0 - 1.481 1.666 - - - 0 - 56.86%
2004-07-23 0 0.255 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
2004-07-22 0 0.255 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
2004-07-21 0 0.255 - 0.255 - - 0 0 - 0.944 - 0.944 - - 0 - -1.92%
2004-07-20 0 0.260 - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2004-07-19 0 0.260 - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2004-07-16 0 0.260 - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2004-07-15 0 0.260 - 0.270 - - 0 0 - 0.963 - 1.000 - - 0 - 0.00%
2004-07-14 0 0.260 - 0.270 - - 0 0 - 0.963 - 1.000 - - 0 - 0.00%
2004-07-13 0 0.260 - 0.260 - - 0 0 - 0.963 - 0.963 - - 0 - -1.89%
2004-07-12 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-07-09 0 0.265 0.240 0.265 - - 0 0 - 0.981 0.889 0.981 - - 0 - 0.00%
2004-07-08 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-07-07 0 0.265 0.245 - - - 0 0 - 0.981 0.907 - - - 0 - 0.00%
2004-07-06 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-07-05 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-07-02 0 0.265 0.245 - - - 0 0 - 0.981 0.907 - - - 0 - 0.00%
2004-06-30 0 0.265 - 0.280 - - 0 0 - 0.981 - 1.037 - - 0 - 0.00%
2004-06-29 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-28 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-25 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-06-24 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-23 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-21 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-18 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-17 0 0.265 - 0.280 - - 0 0 - 0.981 - 1.037 - - 0 - 0.00%
2004-06-16 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-06-15 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-14 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-11 0 0.265 0.243 0.280 - - 0 0 - 0.981 0.900 1.037 - - 0 - 0.00%
2004-06-10 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-09 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-06-08 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-06-07 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-06-04 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-03 0 0.265 - 0.270 - - 0 0 - 0.981 - 1.000 - - 0 - 0.00%
2004-06-02 0 0.265 - - - - 0 0 - 0.981 - - - - 0 - 0.00%
2004-06-01 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-05-31 0 0.265 - 0.280 - - 0 0 - 0.981 - 1.037 - - 0 - 0.00%
2004-05-28 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-05-27 0 0.265 - 0.290 - - 0 0 - 0.981 - 1.074 - - 0 - 0.00%
2004-05-25 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-05-24 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-05-21 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.00%
2004-05-20 0 0.265 - 0.300 - - 0 0 - 0.981 - 1.111 - - 0 - 0.19%
2004-05-19 0 0.270 - 0.300 - - 0 0 - 0.979 - 1.088 - - 0 - 0.00%
2004-05-18 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-17 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-14 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-13 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-12 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-11 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-10 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-07 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-06 0 0.270 - 0.300 - - 0 0 - 0.979 - 1.088 - - 0 - 0.00%
2004-05-05 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-05-04 0 0.270 0.244 0.310 - - 0 0 - 0.979 0.885 1.124 - - 0 - 0.00%
2004-05-03 0 0.270 - 0.300 - - 0 0 - 0.979 - 1.088 - - 0 - 0.00%
2004-04-30 0 0.270 - 0.300 - - 0 0 - 0.979 - 1.088 - - 0 - 0.00%
2004-04-29 0 0.270 - 0.310 - - 0 0 - 0.979 - 1.124 - - 0 - 0.00%
2004-04-28 0 0.270 - 0.310 - - 0 0 - 0.979 - 1.124 - - 0 - 0.00%
2004-04-27 0 0.270 - 0.320 - - 0 0 - 0.979 - 1.161 - - 0 - 0.00%
2004-04-26 0 0.270 0.250 0.320 - - 0 0 - 0.979 0.907 1.161 - - 0 - 0.00%
2004-04-23 0 0.270 - 0.310 - - 0 0 - 0.979 - 1.124 - - 0 - 0.00%
2004-04-22 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-21 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-20 0 0.270 - 0.310 - - 0 0 - 0.979 - 1.124 - - 0 - 0.00%
2004-04-19 0 0.270 - 0.300 - - 0 0 - 0.979 - 1.088 - - 0 - 0.00%
2004-04-16 0 0.270 - 0.310 - - 0 0 - 0.979 - 1.124 - - 0 - 0.00%
2004-04-15 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-14 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2004-04-13 0 0.270 0.250 - - - 0 0 - 0.979 0.907 - - - 0 - 0.00%
2004-04-08 0 0.270 0.250 0.310 - - 0 0 - 0.979 0.907 1.124 - - 0 - 0.00%
2004-04-07 0 0.270 0.250 0.310 - - 0 0 - 0.979 0.907 1.124 - - 0 - 0.00%
2004-04-06 0 0.270 0.270 0.310 0.270 0.270 200,000 54,000 0.2700 0.979 0.979 1.124 0.979 0.979 55,138 0.9794 -6.90%
2004-04-02 0 0.290 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2004-04-01 0 0.290 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2004-03-31 0 0.290 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2004-03-30 0 0.290 0.250 - - - 0 0 - 1.052 0.907 - - - 0 - 0.00%
2004-03-29 0 0.290 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2004-03-26 0 0.290 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2004-03-25 0 0.290 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2004-03-24 0 0.290 0.250 0.290 - - 0 0 - 1.052 0.907 1.052 - - 0 - 0.00%
2004-03-23 0 0.290 - 0.290 - - 0 0 - 1.052 - 1.052 - - 0 - 0.00%
2004-03-22 0 0.290 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2004-03-19 0 0.290 - 0.330 - - 0 0 - 1.052 - 1.197 - - 0 - 0.00%
2004-03-18 0 0.290 - 0.340 - - 0 0 - 1.052 - 1.233 - - 0 - 0.00%
2004-03-17 0 0.290 0.280 0.340 - - 0 0 - 1.052 1.016 1.233 - - 0 - 0.00%
2004-03-16 0 0.290 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2004-03-15 0 0.290 0.250 0.290 - - 0 0 - 1.052 0.907 1.052 - - 0 - -3.33%
2004-03-12 0 0.300 0.100 0.300 - - 0 0 - 1.088 0.363 1.088 - - 0 - -3.23%
2004-03-11 0 0.310 0.150 - - - 0 0 - 1.124 0.544 - - - 0 - 0.00%
2004-03-10 0 0.310 0.150 - - - 0 0 - 1.124 0.544 - - - 0 - 0.00%
2004-03-09 0 0.310 - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2004-03-08 0 0.310 0.260 - - - 0 0 - 1.124 0.943 - - - 0 - 0.00%
2004-03-05 0 0.310 - 0.310 - - 0 0 - 1.124 - 1.124 - - 0 - -3.12%
2004-03-04 0 0.320 0.270 0.320 - - 0 0 - 1.161 0.979 1.161 - - 0 - -3.03%
2004-03-03 0 0.330 - 0.330 - - 0 0 - 1.197 - 1.197 - - 0 - -2.94%
2004-03-02 0 0.340 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
2004-03-01 0 0.340 - 0.360 - - 0 0 - 1.233 - 1.306 - - 0 - 0.00%
2004-02-27 0 0.340 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
2004-02-26 0 0.340 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
2004-02-25 0 0.340 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
2004-02-24 0 0.340 - 0.360 - - 0 0 - 1.233 - 1.306 - - 0 - 0.00%
2004-02-23 0 0.340 - 0.380 - - 0 0 - 1.233 - 1.378 - - 0 - 0.00%
2004-02-20 0 0.340 0.290 0.380 - - 0 0 - 1.233 1.052 1.378 - - 0 - 0.00%
2004-02-19 0 0.340 - 0.340 - - 0 0 - 1.233 - 1.233 - - 0 - -1.45%
2004-02-18 0 0.345 - 0.345 - - 0 0 - 1.251 - 1.251 - - 0 - -1.43%
2004-02-17 0 0.350 0.300 0.350 - - 0 0 - 1.270 1.088 1.270 - - 0 - 0.00%
2004-02-16 0 0.350 0.310 0.390 - - 0 0 - 1.270 1.124 1.415 - - 0 - 0.00%
2004-02-13 0 0.350 0.350 0.380 - - 0 0 - 1.270 1.270 1.378 - - 0 - 6.06%
2004-02-12 0 0.330 0.310 0.380 0.330 0.330 20,000 6,600 0.3300 1.197 1.124 1.378 1.197 1.197 5,514 1.1970 13.79%
2004-02-11 0 0.290 0.250 0.330 - - 0 0 - 1.052 0.907 1.197 - - 0 - 0.00%
2004-02-10 0 0.290 - 0.330 - - 0 0 - 1.052 - 1.197 - - 0 - 0.00%
2004-02-09 0 0.290 0.250 0.330 - - 0 0 - 1.052 0.907 1.197 - - 0 - 0.00%
2004-02-06 0 0.290 0.250 0.320 0.290 0.290 30,000 8,700 0.2900 1.052 0.907 1.161 1.052 1.052 8,271 1.0519 1.75%
2004-02-05 0 0.285 - - - - 1,000 285 0.2850 1.034 - - - - 276 1.0338 0.00%
2004-02-04 0 0.285 - - - - 0 0 - 1.034 - - - - 0 - 0.00%
2004-02-03 0 0.285 - - - - 0 0 - 1.034 - - - - 0 - 0.00%
2004-02-02 0 0.285 - - - - 0 0 - 1.034 - - - - 0 - 0.00%
2004-01-30 0 0.285 - 0.325 - - 0 0 - 1.034 - 1.179 - - 0 - 0.00%
2004-01-29 0 0.285 - 0.325 - - 0 0 - 1.034 - 1.179 - - 0 - 0.00%
2004-01-28 0 0.285 0.250 0.300 0.265 0.285 10,000 2,750 0.2750 1.034 0.907 1.088 0.961 1.034 2,757 0.9975 7.55%
2004-01-27 0 0.265 0.250 - - - 0 0 - 0.961 0.907 - - - 0 - 0.00%
2004-01-26 0 0.265 0.250 - - - 0 0 - 0.961 0.907 - - - 0 - 0.00%
2004-01-21 0 0.265 0.246 0.265 0.265 0.265 20,000 5,300 0.2650 0.961 0.892 0.961 0.961 0.961 5,514 0.9612 0.00%
2004-01-20 0 0.265 0.245 0.265 0.265 0.265 90,000 23,850 0.2650 0.961 0.889 0.961 0.961 0.961 24,812 0.9612 1.92%
2004-01-19 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2004-01-16 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2004-01-15 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2004-01-14 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2004-01-13 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2004-01-12 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2004-01-09 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2004-01-08 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2004-01-07 0 0.260 0.244 0.300 - - 0 0 - 0.943 0.885 1.088 - - 0 - 0.00%
2004-01-06 0 0.260 - 0.300 - - 0 0 - 0.943 - 1.088 - - 0 - 0.00%
2004-01-05 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2004-01-02 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2003-12-31 0 0.260 - 0.300 - - 0 0 - 0.943 - 1.088 - - 0 - 0.00%
2003-12-30 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2003-12-29 0 0.260 0.244 - - - 0 0 - 0.943 0.885 - - - 0 - 0.00%
2003-12-24 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2003-12-23 0 0.260 - 0.300 - - 0 0 - 0.943 - 1.088 - - 0 - 0.00%
2003-12-22 0 0.260 0.244 - - - 0 0 - 0.943 0.885 - - - 0 - 0.00%
2003-12-19 0 0.260 0.100 - - - 0 0 - 0.943 0.363 - - - 0 - 0.00%
2003-12-18 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2003-12-17 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2003-12-16 0 0.260 0.244 - - - 0 0 - 0.943 0.885 - - - 0 - 0.00%
2003-12-15 0 0.260 - 0.300 - - 0 0 - 0.943 - 1.088 - - 0 - 0.00%
2003-12-12 0 0.260 0.244 0.300 - - 0 0 - 0.943 0.885 1.088 - - 0 - 0.00%
2003-12-11 0 0.260 0.244 - - - 0 0 - 0.943 0.885 - - - 0 - 0.00%
2003-12-10 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2003-12-09 0 0.260 0.244 - - - 0 0 - 0.943 0.885 - - - 0 - 0.00%
2003-12-08 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2003-12-05 0 0.260 0.244 - - - 0 0 - 0.943 0.885 - - - 0 - 0.00%
2003-12-04 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2003-12-03 0 0.260 0.244 - - - 0 0 - 0.943 0.885 - - - 0 - 0.00%
2003-12-02 0 0.260 0.100 - - - 0 0 - 0.943 0.363 - - - 0 - 0.00%
2003-12-01 0 0.260 0.100 - - - 0 0 - 0.943 0.363 - - - 0 - 0.00%
2003-11-28 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2003-11-27 0 0.260 0.100 - - - 0 0 - 0.943 0.363 - - - 0 - 0.00%
2003-11-26 0 0.260 0.100 - - - 0 0 - 0.943 0.363 - - - 0 - 0.00%
2003-11-25 0 0.260 - 0.280 - - 0 0 - 0.943 - 1.016 - - 0 - 0.00%
2003-11-24 0 0.260 0.242 - - - 0 0 - 0.943 0.878 - - - 0 - 0.00%
2003-11-21 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2003-11-20 0 0.260 - 0.300 - - 0 0 - 0.943 - 1.088 - - 0 - 0.00%
2003-11-19 0 0.260 0.100 0.260 - - 0 0 - 0.943 0.363 0.943 - - 0 - -3.70%
2003-11-18 0 0.270 - 0.290 - - 0 0 - 0.979 - 1.052 - - 0 - 0.00%
2003-11-17 0 0.270 0.240 0.290 - - 0 0 - 0.979 0.871 1.052 - - 0 - 0.00%
2003-11-14 0 0.270 0.100 0.270 - - 0 0 - 0.979 0.363 0.979 - - 0 - -1.82%
2003-11-13 0 0.275 - 0.300 - - 0 0 - 0.998 - 1.088 - - 0 - 0.00%
2003-11-12 0 0.275 0.245 - - - 0 0 - 0.998 0.889 - - - 0 - 0.00%
2003-11-11 0 0.275 - 0.275 - - 0 0 - 0.998 - 0.998 - - 0 - -1.79%
2003-11-10 0 0.280 - 0.300 - - 0 0 - 1.016 - 1.088 - - 0 - 0.00%
2003-11-07 0 0.280 0.248 0.280 - - 0 0 - 1.016 0.900 1.016 - - 0 - -3.45%
2003-11-06 0 0.290 - 0.290 - - 0 0 - 1.052 - 1.052 - - 0 - -3.33%
2003-11-05 0 0.300 0.250 0.300 - - 0 0 - 1.088 0.907 1.088 - - 0 - 0.00%
2003-11-04 0 0.300 - 0.300 - - 0 0 - 1.088 - 1.088 - - 0 - 0.00%
2003-11-03 0 0.300 0.250 0.340 - - 0 0 - 1.088 0.907 1.233 - - 0 - 0.00%
2003-10-31 0 0.300 - 0.300 - - 0 0 - 1.088 - 1.088 - - 0 - 0.00%
2003-10-30 0 0.300 0.250 0.340 - - 0 0 - 1.088 0.907 1.233 - - 0 - 0.00%
2003-10-29 0 0.300 - 0.340 - - 0 0 - 1.088 - 1.233 - - 0 - 0.00%
2003-10-28 0 0.300 0.250 0.300 - - 0 0 - 1.088 0.907 1.088 - - 0 - 0.00%
2003-10-27 0 0.300 0.250 - - - 0 0 - 1.088 0.907 - - - 0 - 0.00%
2003-10-24 0 0.300 0.100 - - - 0 0 - 1.088 0.363 - - - 0 - 0.00%
2003-10-23 0 0.300 0.100 - - - 0 0 - 1.088 0.363 - - - 0 - 0.00%
2003-10-22 0 0.300 0.100 - - - 0 0 - 1.088 0.363 - - - 0 - 0.00%
2003-10-21 0 0.300 0.100 - - - 0 0 - 1.088 0.363 - - - 0 - 0.00%
2003-10-20 0 0.300 0.100 - - - 0 0 - 1.088 0.363 - - - 0 - 0.00%
2003-10-17 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2003-10-16 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2003-10-15 0 0.300 - 0.330 - - 0 0 - 1.088 - 1.197 - - 0 - 0.00%
2003-10-14 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2003-10-13 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2003-10-10 0 0.300 - 0.340 - - 0 0 - 1.088 - 1.233 - - 0 - 0.00%
2003-10-09 0 0.300 - 0.320 - - 0 0 - 1.088 - 1.161 - - 0 - 0.00%
2003-10-08 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2003-10-07 0 0.300 0.250 - - - 0 0 - 1.088 0.907 - - - 0 - 0.00%
2003-10-06 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2003-10-03 0 0.300 - 0.340 - - 0 0 - 1.088 - 1.233 - - 0 - 0.00%
2003-10-02 0 0.300 - 0.340 - - 0 0 - 1.088 - 1.233 - - 0 - 0.00%
2003-09-30 0 0.300 - 0.330 - - 0 0 - 1.088 - 1.197 - - 0 - 0.00%
2003-09-29 0 0.300 0.260 0.330 - - 0 0 - 1.088 0.943 1.197 - - 0 - 0.00%
2003-09-26 0 0.300 0.250 0.320 0.300 0.300 20,000 6,000 0.3000 1.088 0.907 1.161 1.088 1.088 5,514 1.0882 7.14%
2003-09-25 0 0.280 0.260 0.320 - - 0 0 - 1.016 0.943 1.161 - - 0 - 0.00%
2003-09-24 0 0.280 0.280 0.300 0.280 0.280 60,000 16,800 0.2800 1.016 1.016 1.088 1.016 1.016 16,541 1.0156 7.69%
2003-09-23 0 0.260 0.260 0.300 - - 0 0 - 0.943 0.943 1.088 - - 0 - 0.00%
2003-09-22 0 0.260 0.260 0.300 0.260 0.260 10,000 2,600 0.2600 0.943 0.943 1.088 0.943 0.943 2,757 0.9431 4.00%
2003-09-19 0 0.250 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2003-09-18 0 0.250 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2003-09-17 0 0.250 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2003-09-16 0 0.250 - 0.290 - - 0 0 - 0.907 - 1.052 - - 0 - 0.00%
2003-09-15 0 0.250 - 0.290 - - 0 0 - 0.907 - 1.052 - - 0 - 0.00%
2003-09-11 0 0.250 - 0.260 - - 0 0 - 0.907 - 0.943 - - 0 - 0.00%
2003-09-10 0 0.250 - 0.280 - - 0 0 - 0.907 - 1.016 - - 0 - 0.00%
2003-09-09 0 0.250 - 0.270 - - 0 0 - 0.907 - 0.979 - - 0 - 0.00%
2003-09-08 0 0.250 - 0.270 - - 0 0 - 0.907 - 0.979 - - 0 - 0.00%
2003-09-05 0 0.250 0.240 0.280 0.250 0.250 200,000 50,000 0.2500 0.907 0.871 1.016 0.907 0.907 55,138 0.9068 -3.85%
2003-09-04 0 0.260 0.250 0.270 0.250 0.260 380,000 96,600 0.2542 0.943 0.907 0.979 0.907 0.943 104,762 0.9221 4.00%
2003-09-03 0 0.250 - 0.260 0.237 0.250 140,000 34,100 0.2436 0.907 - 0.943 0.860 0.907 38,596 0.8835 9.17%
2003-09-02 0 0.229 - 0.237 - - 0 0 - 0.831 - 0.860 - - 0 - 0.00%
2003-09-01 0 0.229 - 0.239 - - 0 0 - 0.831 - 0.867 - - 0 - 0.00%
2003-08-29 0 0.229 0.210 0.239 0.221 0.229 190,000 42,790 0.2252 0.831 0.762 0.867 0.802 0.831 52,381 0.8169 7.51%
2003-08-28 0 0.213 0.205 0.223 0.213 0.213 50,000 10,650 0.2130 0.773 0.744 0.809 0.773 0.773 13,784 0.7726 5.97%
2003-08-27 0 0.201 0.201 0.218 0.200 0.201 140,000 28,020 0.2001 0.729 0.729 0.791 0.725 0.729 38,596 0.7260 0.00%
2003-08-26 0 0.201 0.200 0.210 - - 0 0 - 0.729 0.725 0.762 - - 0 - 0.00%
2003-08-25 0 0.201 0.201 0.215 0.200 0.200 200,000 40,000 0.2000 0.729 0.729 0.780 0.725 0.725 55,138 0.7255 0.50%
2003-08-22 0 0.200 0.200 - 0.200 0.200 38,400 7,646 0.1991 0.725 0.725 - 0.725 0.725 10,586 0.7222 5.26%
2003-08-21 0 0.190 0.180 - - - 0 0 - 0.689 0.653 - - - 0 - 0.00%
2003-08-20 0 0.190 0.176 0.190 - - 0 0 - 0.689 0.638 0.689 - - 0 - -5.00%
2003-08-19 0 0.200 - 0.200 - - 0 0 - 0.725 - 0.725 - - 0 - 0.00%
2003-08-18 0 0.200 0.190 0.200 - - 0 0 - 0.725 0.689 0.725 - - 0 - 0.00%
2003-08-15 0 0.200 - 0.200 - - 0 0 - 0.725 - 0.725 - - 0 - 0.00%
2003-08-14 0 0.200 0.180 0.200 - - 0 0 - 0.725 0.653 0.725 - - 0 - 0.00%
2003-08-13 0 0.200 - 0.200 - - 0 0 - 0.725 - 0.725 - - 0 - 0.00%
2003-08-12 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 0.725 - 0.725 0.725 0.725 5,514 0.7255 11.11%
2003-08-11 0 0.180 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2003-08-08 0 0.180 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2003-08-07 0 0.180 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2003-08-06 0 0.180 0.170 - - - 0 0 - 0.653 0.617 - - - 0 - 0.00%
2003-08-05 0 0.180 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2003-08-04 0 0.180 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2003-08-01 0 0.180 0.160 - 0.170 0.180 130,000 23,100 0.1777 0.653 0.580 - 0.617 0.653 35,840 0.6445 0.00%
2003-07-31 0 0.180 - 0.180 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
2003-07-30 0 0.180 0.170 - - - 0 0 - 0.653 0.617 - - - 0 - 0.00%
2003-07-29 0 0.180 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2003-07-28 0 0.180 0.180 - - - 0 0 - 0.653 0.653 - - - 0 - 5.88%
2003-07-25 0 0.170 0.162 - - - 0 0 - 0.617 0.588 - - - 0 - 0.00%
2003-07-24 0 0.170 0.162 - - - 0 0 - 0.617 0.588 - - - 0 - 0.00%
2003-07-23 0 0.170 0.160 - - - 0 0 - 0.617 0.580 - - - 0 - 0.00%
2003-07-22 0 0.170 - - - - 0 0 - 0.617 - - - - 0 - 0.00%
2003-07-21 0 0.170 0.160 - - - 0 0 - 0.617 0.580 - - - 0 - 0.00%
2003-07-18 0 0.170 0.160 - 0.170 0.170 100,000 17,000 0.1700 0.617 0.580 - 0.617 0.617 27,569 0.6166 -8.11%
2003-07-17 0 0.185 - 0.193 - - 0 0 - 0.671 - 0.700 - - 0 - 0.00%
2003-07-16 0 0.185 0.175 0.185 0.185 0.185 100,000 18,500 0.1850 0.671 0.635 0.671 0.671 0.671 27,569 0.6710 0.00%
2003-07-15 0 0.185 0.176 0.186 0.176 0.185 190,000 33,890 0.1784 0.671 0.638 0.675 0.638 0.671 52,381 0.6470 32.14%
2003-07-14 0 0.140 0.140 - 0.080 0.120 14,600 1,368 0.0937 0.508 0.508 - 0.290 0.435 4,025 0.3399 -13.58%
2003-07-11 0 0.162 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
2003-07-10 0 0.162 0.154 - - - 0 0 - 0.588 0.559 - - - 0 - 0.00%
2003-07-09 0 0.162 - - 0.162 0.175 360,000 60,340 0.1676 0.588 - - 0.588 0.635 99,248 0.6080 -7.43%
2003-07-08 0 0.175 0.165 0.175 0.175 0.175 154,000 26,938 0.1749 0.635 0.599 0.635 0.635 0.635 42,456 0.6345 -5.41%
2003-07-07 0 0.185 - - - - 0 0 - 0.671 - - - - 0 - 0.00%
2003-07-04 0 0.185 - - - - 0 0 - 0.671 - - - - 0 - 0.00%
2003-07-03 0 0.185 0.175 - - - 0 0 - 0.671 0.635 - - - 0 - 0.00%
2003-07-02 0 0.185 - - - - 0 0 - 0.671 - - - - 0 - 0.00%
2003-06-30 0 0.185 0.162 0.185 - - 0 0 - 0.671 0.588 0.671 - - 0 - -1.60%
2003-06-27 0 0.188 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2003-06-26 0 0.188 0.178 - - - 0 0 - 0.682 0.646 - - - 0 - 0.00%
2003-06-25 0 0.188 - 0.196 - - 0 0 - 0.682 - 0.711 - - 0 - 0.00%
2003-06-24 0 0.188 0.178 - - - 0 0 - 0.682 0.646 - - - 0 - 0.00%
2003-06-23 0 0.188 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
2003-06-20 0 0.188 0.178 0.196 - - 0 0 - 0.682 0.646 0.711 - - 0 - 0.00%
2003-06-19 0 0.188 - 0.196 - - 0 0 - 0.682 - 0.711 - - 0 - 0.00%
2003-06-18 0 0.188 - 0.190 0.188 0.188 20,000 3,760 0.1880 0.682 - 0.689 0.682 0.682 5,514 0.6819 4.44%
2003-06-17 0 0.180 0.170 - 0.180 0.182 620,000 112,000 0.1806 0.653 0.617 - 0.653 0.660 170,927 0.6552 -5.26%
2003-06-16 0 0.190 0.180 - - - 0 0 - 0.689 0.653 - - - 0 - 0.00%
2003-06-13 0 0.190 0.180 - - - 0 0 - 0.689 0.653 - - - 0 - 0.00%
2003-06-12 0 0.190 0.180 - - - 130,000 24,700 0.1900 0.689 0.653 - - - 35,840 0.6892 0.00%
2003-06-11 0 0.190 - - - - 0 0 - 0.689 - - - - 0 - 0.00%
2003-06-10 0 0.190 - - - - 0 0 - 0.689 - - - - 0 - 0.00%
2003-06-09 0 0.190 0.185 - 0.190 0.190 5,000 950 0.1900 0.689 0.671 - 0.689 0.689 1,378 0.6892 -5.00%
2003-06-06 0 0.200 - 0.200 - - 0 0 - 0.725 - 0.725 - - 0 - 0.00%
2003-06-05 0 0.200 0.190 0.200 - - 0 0 - 0.725 0.689 0.725 - - 0 - -2.44%
2003-06-03 0 0.205 0.197 0.210 - - 0 0 - 0.744 0.715 0.762 - - 0 - 0.00%
2003-06-02 0 0.205 - 0.210 - - 0 0 - 0.744 - 0.762 - - 0 - 0.00%
2003-05-30 0 0.205 - 0.210 - - 0 0 - 0.744 - 0.762 - - 0 - 0.00%
2003-05-29 0 0.205 0.195 0.205 - - 0 0 - 0.744 0.707 0.744 - - 0 - 0.00%
2003-05-28 0 0.205 0.195 0.215 0.205 0.205 44,000 8,920 0.2027 0.744 0.707 0.780 0.744 0.744 12,130 0.7353 -4.65%
2003-05-27 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-26 0 0.215 0.205 - - - 0 0 - 0.780 0.744 - - - 0 - 0.00%
2003-05-23 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-22 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-21 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-20 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-19 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-16 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-15 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-14 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-13 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-12 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-09 0 0.215 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2003-05-07 0 0.215 - 0.215 - - 0 0 - 0.780 - 0.780 - - 0 - -2.27%
2003-05-06 0 0.220 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
2003-05-05 0 0.220 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
2003-05-02 0 0.220 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
2003-04-30 0 0.220 0.220 - 0.215 0.215 10,000 2,150 0.2150 0.798 0.798 - 0.780 0.780 2,757 0.7799 2.33%
2003-04-29 0 0.215 0.205 0.215 0.215 0.220 20,000 4,350 0.2175 0.780 0.744 0.780 0.780 0.798 5,514 0.7889 -2.27%
2003-04-28 0 0.220 - 0.220 - - 0 0 - 0.798 - 0.798 - - 0 - -4.35%
2003-04-25 0 0.230 - 0.235 - - 0 0 - 0.834 - 0.852 - - 0 - 0.00%
2003-04-24 0 0.230 - 0.235 - - 0 0 - 0.834 - 0.852 - - 0 - 0.00%
2003-04-23 0 0.230 - 0.230 - - 0 0 - 0.834 - 0.834 - - 0 - -2.13%
2003-04-22 0 0.235 - 0.235 - - 0 0 - 0.852 - 0.852 - - 0 - -4.08%
2003-04-17 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-04-16 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-04-15 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-04-14 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-04-11 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-04-10 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-04-09 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-04-08 0 0.245 - 0.250 - - 0 0 - 0.889 - 0.907 - - 0 - 0.00%
2003-04-07 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-04-04 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-04-03 0 0.245 - 0.260 - - 0 0 - 0.889 - 0.943 - - 0 - 0.00%
2003-04-02 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-04-01 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-03-31 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-03-28 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-03-27 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-03-26 0 0.245 - 0.260 - - 0 0 - 0.889 - 0.943 - - 0 - 0.00%
2003-03-25 0 0.245 - 0.260 - - 0 0 - 0.889 - 0.943 - - 0 - 0.00%
2003-03-24 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-03-21 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-03-20 0 0.245 0.237 - - - 0 0 - 0.889 0.860 - - - 0 - 0.00%
2003-03-19 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-03-18 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-03-17 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-03-14 0 0.245 - - - - 0 0 - 0.889 - - - - 0 - 0.00%
2003-03-13 0 0.245 - - 0.245 0.245 10,000 2,450 0.2450 0.889 - - 0.889 0.889 2,757 0.8887 -7.55%
2003-03-12 0 0.265 - 0.265 - - 0 0 - 0.961 - 0.961 - - 0 - -1.85%
2003-03-11 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-03-10 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-03-07 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-03-06 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-03-05 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-03-04 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-03-03 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-28 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-27 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-26 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-25 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-24 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-21 0 0.270 - 0.310 - - 0 0 - 0.979 - 1.124 - - 0 - 0.00%
2003-02-20 0 0.270 0.246 0.310 - - 0 0 - 0.979 0.892 1.124 - - 0 - 0.00%
2003-02-19 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-18 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-17 0 0.270 - 0.310 - - 0 0 - 0.979 - 1.124 - - 0 - 0.00%
2003-02-14 0 0.270 0.246 0.300 - - 0 0 - 0.979 0.892 1.088 - - 0 - 0.00%
2003-02-13 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-12 0 0.270 0.260 - - - 0 0 - 0.979 0.943 - - - 0 - 0.00%
2003-02-11 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-10 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-07 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-06 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-02-05 0 0.270 - 0.300 - - 0 0 - 0.979 - 1.088 - - 0 - 0.00%
2003-02-04 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-01-30 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-01-29 0 0.270 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
2003-01-28 0 0.270 - 0.310 - - 0 0 - 0.979 - 1.124 - - 0 - 0.00%
2003-01-27 0 0.270 - 0.310 - - 0 0 - 0.979 - 1.124 - - 0 - 0.00%
2003-01-24 0 0.270 0.250 - 0.270 0.270 1,005,000 181,350 0.1804 0.979 0.907 - 0.979 0.979 277,068 0.6545 8.00%
2003-01-23 0 0.250 0.250 0.300 - - 0 0 - 0.907 0.907 1.088 - - 0 - 0.00%
2003-01-22 0 0.250 - - - - 2,000,000 360,000 0.1800 0.907 - - - - 551,378 0.6529 0.00%
2003-01-21 0 0.250 - - 0.250 0.250 5,000 1,250 0.2500 0.907 - - 0.907 0.907 1,378 0.9068 -13.79%
2003-01-20 0 0.290 0.250 - - - 0 0 - 1.052 0.907 - - - 0 - 0.00%
2003-01-17 0 0.290 0.270 0.340 - - 0 0 - 1.052 0.979 1.233 - - 0 - 0.00%
2003-01-16 0 0.290 0.250 - - - 0 0 - 1.052 0.907 - - - 0 - 0.00%
2003-01-15 0 0.290 0.250 0.330 - - 0 0 - 1.052 0.907 1.197 - - 0 - 0.00%
2003-01-14 0 0.290 0.250 0.330 - - 0 0 - 1.052 0.907 1.197 - - 0 - 0.00%
2003-01-13 0 0.290 0.250 - - - 0 0 - 1.052 0.907 - - - 0 - 0.00%
2003-01-10 0 0.290 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2003-01-09 0 0.290 0.250 - - - 0 0 - 1.052 0.907 - - - 0 - 0.00%
2003-01-08 0 0.290 0.250 - - - 0 0 - 1.052 0.907 - - - 0 - 0.00%
2003-01-07 0 0.290 0.250 - - - 0 0 - 1.052 0.907 - - - 0 - 0.00%
2003-01-06 0 0.290 0.250 0.330 - - 0 0 - 1.052 0.907 1.197 - - 0 - 0.00%
2003-01-03 0 0.290 0.260 0.330 - - 0 0 - 1.052 0.943 1.197 - - 0 - 0.00%
2003-01-02 0 0.290 0.250 0.330 - - 0 0 - 1.052 0.907 1.197 - - 0 - 0.00%
2002-12-31 0 0.290 0.250 0.290 0.300 0.300 5,000 1,500 0.3000 1.052 0.907 1.052 1.088 1.088 1,378 1.0882 1.75%
2002-12-30 0 0.285 0.285 - - - 0 0 - 1.034 1.034 - - - 0 - 1.79%
2002-12-27 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-12-24 0 0.280 0.250 - - - 0 0 - 1.016 0.907 - - - 0 - 0.00%
2002-12-23 0 0.280 0.270 - - - 0 0 - 1.016 0.979 - - - 0 - 0.00%
2002-12-20 0 0.280 0.265 - - - 0 0 - 1.016 0.961 - - - 0 - 0.00%
2002-12-19 0 0.280 0.280 - 0.270 0.280 15,000 4,150 0.2767 1.016 1.016 - 0.979 1.016 4,135 1.0035 7.69%
2002-12-18 0 0.260 - 0.260 0.270 0.270 5,000 1,350 0.2700 0.943 - 0.943 0.979 0.979 1,378 0.9794 1.96%
2002-12-17 0 0.255 0.250 0.255 - - 0 0 - 0.925 0.907 0.925 - - 0 - -8.93%
2002-12-16 0 0.280 0.280 - - - 0 0 - 1.016 1.016 - - - 0 - 12.00%
2002-12-13 0 0.250 0.250 0.300 0.250 0.250 5,000 1,250 0.2500 0.907 0.907 1.088 0.907 0.907 1,378 0.9068 -3.85%
2002-12-12 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2002-12-11 0 0.260 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2002-12-10 0 0.260 0.250 0.300 - - 0 0 - 0.943 0.907 1.088 - - 0 - 0.00%
2002-12-09 0 0.260 0.250 - - - 0 0 - 0.943 0.907 - - - 0 - 0.00%
2002-12-06 0 0.260 0.250 - - - 0 0 - 0.943 0.907 - - - 0 - 0.00%
2002-12-05 0 0.260 0.255 0.350 0.260 0.310 20,000 5,700 0.2850 0.943 0.925 1.270 0.943 1.124 5,514 1.0338 -3.70%
2002-12-04 0 0.270 0.250 - - - 0 0 - 0.979 0.907 - - - 0 - 0.00%
2002-12-03 0 0.270 - 0.270 - - 0 0 - 0.979 - 0.979 - - 0 - 0.00%
2002-12-02 0 0.270 - 0.280 - - 0 0 - 0.979 - 1.016 - - 0 - 0.00%
2002-11-29 0 0.270 0.250 0.270 - - 0 0 - 0.979 0.907 0.979 - - 0 - -3.57%
2002-11-28 0 0.280 0.250 0.280 - - 0 0 - 1.016 0.907 1.016 - - 0 - 0.00%
2002-11-27 0 0.280 0.250 0.320 - - 0 0 - 1.016 0.907 1.161 - - 0 - 0.00%
2002-11-26 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-25 0 0.280 0.250 - - - 0 0 - 1.016 0.907 - - - 0 - 0.00%
2002-11-22 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-21 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-20 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-19 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-18 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-15 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-14 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-13 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-12 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-11 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-08 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-07 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-06 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-05 0 0.280 - - - - 0 0 - 1.016 - - - - 0 - 0.00%
2002-11-04 0 0.280 - 0.280 - - 0 0 - 1.016 - 1.016 - - 0 - -3.45%
2002-11-01 0 0.290 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2002-10-31 0 0.290 - 0.290 - - 0 0 - 1.052 - 1.052 - - 0 - -3.33%
2002-10-30 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2002-10-29 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2002-10-28 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2002-10-25 0 0.300 - 0.330 - - 0 0 - 1.088 - 1.197 - - 0 - 0.00%
2002-10-24 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2002-10-23 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2002-10-22 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2002-10-21 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2002-10-18 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2002-10-17 0 0.300 - 0.340 - - 0 0 - 1.088 - 1.233 - - 0 - 0.00%
2002-10-16 0 0.300 - - - - 0 0 - 1.088 - - - - 0 - 0.00%
2002-10-15 0 0.300 - 0.300 - - 0 0 - 1.088 - 1.088 - - 0 - -3.23%
2002-10-11 0 0.310 - - - - 0 0 - 1.124 - - - - 0 - 0.00%
2002-10-10 0 0.310 - 0.310 - - 0 0 - 1.124 - 1.124 - - 0 - -3.12%
2002-10-09 0 0.320 - 0.320 - - 0 0 - 1.161 - 1.161 - - 0 - -1.54%
2002-10-08 0 0.325 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2002-10-07 0 0.325 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2002-10-04 0 0.325 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2002-10-03 0 0.325 - 0.325 - - 0 0 - 1.179 - 1.179 - - 0 - -1.52%
2002-10-02 0 0.330 - 0.330 - - 0 0 - 1.197 - 1.197 - - 0 - -1.49%
2002-09-30 0 0.335 - 0.335 - - 0 0 - 1.215 - 1.215 - - 0 - -1.47%
2002-09-27 0 0.340 - 0.340 - - 0 0 - 1.233 - 1.233 - - 0 - -1.45%
2002-09-26 0 0.345 - 0.345 - - 0 0 - 1.251 - 1.251 - - 0 - -1.43%
2002-09-25 0 0.350 - 0.350 - - 0 0 - 1.270 - 1.270 - - 0 - 0.00%
2002-09-24 0 0.350 - 0.350 - - 0 0 - 1.270 - 1.270 - - 0 - 0.00%
2002-09-23 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-20 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-19 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-18 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-17 0 0.350 - 0.390 - - 0 0 - 1.270 - 1.415 - - 0 - 0.00%
2002-09-16 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-13 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-12 0 0.350 - 0.390 - - 0 0 - 1.270 - 1.415 - - 0 - 0.00%
2002-09-11 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-10 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-09 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-06 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-05 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-04 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-03 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-09-02 0 0.350 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2002-08-30 0 0.350 - 0.390 - - 0 0 - 1.270 - 1.415 - - 0 - 0.00%
2002-08-29 0 0.350 - 0.350 - - 0 0 - 1.270 - 1.270 - - 0 - -2.78%
2002-08-28 0 0.360 - - - - 0 0 - 1.306 - - - - 0 - 0.00%
2002-08-27 0 0.360 - - - - 0 0 - 1.306 - - - - 0 - 0.00%
2002-08-26 0 0.360 0.320 0.400 - - 0 0 - 1.306 1.161 1.451 - - 0 - 0.00%
2002-08-23 0 0.360 - 0.360 - - 0 0 - 1.306 - 1.306 - - 0 - -2.70%
2002-08-22 0 0.370 - 0.370 - - 0 0 - 1.342 - 1.342 - - 0 - -2.63%
2002-08-21 0 0.380 - 0.400 - - 0 0 - 1.378 - 1.451 - - 0 - 0.00%
2002-08-20 0 0.380 0.340 - - - 0 0 - 1.378 1.233 - - - 0 - 0.00%
2002-08-19 0 0.380 - 0.380 - - 0 0 - 1.378 - 1.378 - - 0 - -2.56%
2002-08-16 0 0.390 - 0.390 - - 0 0 - 1.415 - 1.415 - - 0 - -2.50%
2002-08-15 0 0.400 0.350 0.440 - - 0 0 - 1.451 1.270 1.596 - - 0 - 0.00%
2002-08-14 0 0.400 - - - - 0 0 - 1.451 - - - - 0 - 0.00%
2002-08-13 0 0.400 - - - - 0 0 - 1.451 - - - - 0 - 0.00%
2002-08-12 0 0.400 - 0.400 - - 0 0 - 1.451 - 1.451 - - 0 - -2.44%
2002-08-09 0 0.410 - 0.410 - - 0 0 - 1.487 - 1.487 - - 0 - -2.38%
2002-08-08 0 0.420 - 0.450 - - 0 0 - 1.523 - 1.632 - - 0 - 0.00%
2002-08-07 0 0.420 - 0.420 - - 0 0 - 1.523 - 1.523 - - 0 - -2.33%
2002-08-06 0 0.430 - 0.430 0.430 0.430 5,000 2,150 0.4300 1.560 - 1.560 1.560 1.560 1,378 1.5597 10.26%
2002-08-05 0 0.390 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2002-08-02 0 0.390 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2002-08-01 0 0.390 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2002-07-31 0 0.390 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2002-07-30 0 0.390 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2002-07-29 0 0.390 - - - - 0 0 - 1.415 - - - - 0 - 0.00%
2002-07-26 0 0.390 0.390 - - - 0 0 - 1.415 1.415 - - - 0 - 0.00%
2002-07-25 0 0.390 - 0.430 - - 0 0 - 1.415 - 1.560 - - 0 - 0.00%
2002-07-24 0 0.390 - 0.430 - - 0 0 - 1.415 - 1.560 - - 0 - 0.00%
2002-07-23 0 0.390 0.350 0.430 - - 0 0 - 1.415 1.270 1.560 - - 0 - 0.00%
2002-07-22 0 0.390 0.350 - - - 0 0 - 1.415 1.270 - - - 0 - 0.00%
2002-07-19 0 0.390 0.350 0.440 0.390 0.390 5,000 1,950 0.3900 1.415 1.270 1.596 1.415 1.415 1,378 1.4146 -2.50%
2002-07-18 0 0.400 0.380 0.480 0.400 0.400 14,400 5,672 0.3939 1.451 1.378 1.741 1.451 1.451 3,970 1.4287 -8.38%
2002-07-17 0 0.440 - - - - 0 0 - 1.584 - - - - 0 - 0.00%
2002-07-16 0 0.440 - - - - 0 0 - 1.584 - - - - 0 - 0.00%
2002-07-15 0 0.440 - 0.460 - - 0 0 - 1.584 - 1.656 - - 0 - 0.00%
2002-07-12 0 0.440 - 0.480 - - 0 0 - 1.584 - 1.728 - - 0 - 0.00%
2002-07-11 0 0.440 - - - - 0 0 - 1.584 - - - - 0 - 0.00%
2002-07-10 0 0.440 0.400 0.480 - - 0 0 - 1.584 1.440 1.728 - - 0 - 0.00%
2002-07-09 0 0.440 - - - - 0 0 - 1.584 - - - - 0 - 0.00%
2002-07-08 0 0.440 0.400 0.460 0.440 0.440 10,000 4,400 0.4400 1.584 1.440 1.656 1.584 1.584 2,778 1.5837 0.00%
2002-07-05 0 0.440 0.400 - - - 0 0 - 1.584 1.440 - - - 0 - 0.00%
2002-07-04 0 0.440 0.440 - - - 0 0 - 1.584 1.584 - - - 0 - 4.76%
2002-07-03 0 0.420 0.380 0.460 - - 0 0 - 1.512 1.368 1.656 - - 0 - 0.00%
2002-07-02 0 0.420 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2002-06-28 0 0.420 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2002-06-27 0 0.420 - 0.430 - - 0 0 - 1.512 - 1.548 - - 0 - 0.00%
2002-06-26 0 0.420 - 0.420 - - 0 0 - 1.512 - 1.512 - - 0 - 0.00%
2002-06-25 0 0.420 0.380 0.420 - - 0 0 - 1.512 1.368 1.512 - - 0 - 0.00%
2002-06-24 0 0.420 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2002-06-21 0 0.420 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2002-06-20 0 0.420 0.370 0.430 - - 0 0 - 1.512 1.332 1.548 - - 0 - 0.00%
2002-06-19 0 0.420 - 0.440 - - 0 0 - 1.512 - 1.584 - - 0 - 0.00%
2002-06-18 0 0.420 0.380 0.460 - - 0 0 - 1.512 1.368 1.656 - - 0 - 0.00%
2002-06-17 0 0.420 0.380 0.460 - - 0 0 - 1.512 1.368 1.656 - - 0 - 0.00%
2002-06-14 0 0.420 0.380 0.460 - - 0 0 - 1.512 1.368 1.656 - - 0 - 0.00%
2002-06-13 0 0.420 0.380 0.460 - - 0 0 - 1.512 1.368 1.656 - - 0 - 0.00%
2002-06-12 0 0.420 0.380 - - - 0 0 - 1.512 1.368 - - - 0 - 0.00%
2002-06-11 0 0.420 0.380 - - - 0 0 - 1.512 1.368 - - - 0 - 0.00%
2002-06-10 0 0.420 0.380 - - - 0 0 - 1.512 1.368 - - - 0 - 0.00%
2002-06-07 0 0.420 0.380 - - - 0 0 - 1.512 1.368 - - - 0 - 0.00%
2002-06-06 0 0.420 0.380 - - - 0 0 - 1.512 1.368 - - - 0 - 0.00%
2002-06-05 0 0.420 0.380 0.460 - - 0 0 - 1.512 1.368 1.656 - - 0 - 0.00%
2002-06-04 0 0.420 0.395 0.450 0.420 0.420 10,000 4,200 0.4200 1.512 1.422 1.620 1.512 1.512 2,778 1.5117 2.44%
2002-06-03 0 0.410 0.380 0.450 - - 0 0 - 1.476 1.368 1.620 - - 0 - 0.00%
2002-05-31 0 0.410 0.380 0.450 - - 0 0 - 1.476 1.368 1.620 - - 0 - 0.00%
2002-05-30 0 0.410 0.380 - - - 0 0 - 1.476 1.368 - - - 0 - 0.00%
2002-05-29 0 0.410 0.385 0.450 - - 0 0 - 1.476 1.386 1.620 - - 0 - 0.00%
2002-05-28 0 0.410 0.380 0.450 - - 0 0 - 1.476 1.368 1.620 - - 0 - 0.00%
2002-05-27 0 0.410 0.380 0.450 0.410 0.410 40,000 16,400 0.4100 1.476 1.368 1.620 1.476 1.476 11,113 1.4757 2.50%
2002-05-24 0 0.400 - - - - 0 0 - 1.440 - - - - 0 - 0.00%
2002-05-23 0 0.400 0.360 - - - 0 0 - 1.440 1.296 - - - 0 - 0.00%
2002-05-22 0 0.400 0.370 0.440 - - 0 0 - 1.440 1.332 1.584 - - 0 - 0.00%
2002-05-21 0 0.400 0.360 - - - 0 0 - 1.440 1.296 - - - 0 - 0.00%
2002-05-17 0 0.400 0.360 0.440 - - 0 0 - 1.440 1.296 1.584 - - 0 - 0.00%
2002-05-16 0 0.400 0.360 - - - 0 0 - 1.440 1.296 - - - 0 - 0.00%
2002-05-15 0 0.400 0.360 - - - 0 0 - 1.440 1.296 - - - 0 - 0.00%
2002-05-14 0 0.400 0.360 0.440 - - 0 0 - 1.440 1.296 1.584 - - 0 - 0.00%
2002-05-13 0 0.400 0.365 0.400 - - 0 0 - 1.440 1.314 1.440 - - 0 - 0.00%
2002-05-10 0 0.400 0.385 0.440 - - 0 0 - 1.440 1.386 1.584 - - 0 - 0.00%
2002-05-09 0 0.400 0.380 0.420 0.400 0.400 40,000 16,000 0.4000 1.440 1.368 1.512 1.440 1.440 11,113 1.4397 0.00%
2002-05-08 0 0.400 0.400 0.440 - - 0 0 - 1.440 1.440 1.584 - - 0 - 0.00%
2002-05-07 0 0.400 0.400 - - - 0 0 - 1.440 1.440 - - - 0 - 5.26%
2002-05-06 0 0.380 0.365 0.430 - - 0 0 - 1.368 1.314 1.548 - - 0 - 0.00%
2002-05-03 0 0.380 0.380 0.420 0.380 0.380 155,000 58,800 0.3794 1.368 1.368 1.512 1.368 1.368 43,065 1.3654 5.56%
2002-05-02 0 0.360 0.360 0.380 - - 0 0 - 1.296 1.296 1.368 - - 0 - 1.41%
2002-04-30 0 0.355 0.355 0.380 0.340 0.340 24,000 8,080 0.3367 1.278 1.278 1.368 1.224 1.224 6,668 1.2117 -6.58%
2002-04-29 0 0.380 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2002-04-26 0 0.380 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2002-04-25 1 0.380 - - - - 0 0 - 1.368 - - - - 0 - 0.00%
2002-04-24 0 0.380 0.340 0.450 - - 0 0 - 1.368 1.224 1.620 - - 0 - 0.00%
2002-04-23 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-22 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-19 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-18 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-17 0 0.380 0.345 0.500 0.380 0.380 50,000 19,000 0.3800 1.368 1.242 1.800 1.368 1.368 13,892 1.3677 0.00%
2002-04-16 0 0.380 0.380 0.450 - - 0 0 - 1.368 1.368 1.620 - - 0 - 0.00%
2002-04-15 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-12 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-11 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-10 0 0.380 0.340 0.430 - - 0 0 - 1.368 1.224 1.548 - - 0 - 0.00%
2002-04-09 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-08 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-04 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-03 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-04-02 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-03-28 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-03-27 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-03-26 0 0.380 - 0.500 - - 0 0 - 1.368 - 1.800 - - 0 - 0.00%
2002-03-25 0 0.380 0.380 0.430 - - 0 0 - 1.368 1.368 1.548 - - 0 - 0.00%
2002-03-22 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-21 0 0.380 0.360 0.440 - - 0 0 - 1.368 1.296 1.584 - - 0 - 0.00%
2002-03-20 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-19 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-18 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-15 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-14 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-13 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-12 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-11 0 0.380 0.350 0.400 - - 0 0 - 1.368 1.260 1.440 - - 0 - 0.00%
2002-03-08 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-07 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-06 0 0.380 0.340 0.440 - - 0 0 - 1.368 1.224 1.584 - - 0 - 0.00%
2002-03-05 0 0.380 - 0.440 - - 0 0 - 1.368 - 1.584 - - 0 - 0.00%
2002-03-04 0 0.380 0.380 0.440 - - 0 0 - 1.368 1.368 1.584 - - 0 - 0.00%
2002-03-01 0 0.380 0.350 0.430 - - 0 0 - 1.368 1.260 1.548 - - 0 - 0.00%
2002-02-28 0 0.380 0.360 0.460 0.380 0.410 40,000 15,800 0.3950 1.368 1.296 1.656 1.368 1.476 11,113 1.4217 -13.64%
2002-02-27 0 0.440 0.385 0.450 0.440 0.440 50,000 22,000 0.4400 1.584 1.386 1.620 1.584 1.584 13,892 1.5837 2.33%
2002-02-26 0 0.430 0.390 0.470 - - 0 0 - 1.548 1.404 1.692 - - 0 - 0.00%
2002-02-25 0 0.430 0.420 0.480 - - 0 0 - 1.548 1.512 1.728 - - 0 - 0.00%
2002-02-22 0 0.430 0.470 0.500 0.430 0.430 40,000 17,200 0.4300 1.548 1.692 1.800 1.548 1.548 11,113 1.5477 18.62%
2002-02-21 0 - - 0.495 - - 0 0 - 1.305 - 1.782 - - 0 - 0.00%
2002-02-20 0 0.495 0.475 0.495 0.495 0.495 40,000 19,800 0.4950 1.305 1.252 1.305 1.305 1.305 15,176 1.3047 0.00%
2002-02-19 0 0.495 0.450 0.495 - - 0 0 - 1.305 1.186 1.305 - - 0 - 0.00%
2002-02-18 0 0.495 0.445 0.495 - - 0 0 - 1.305 1.173 1.305 - - 0 - -1.00%
2002-02-15 0 0.500 - 0.500 0.500 0.500 100,000 50,000 0.5000 1.318 - 1.318 1.318 1.318 37,939 1.3179 2.04%
2002-02-11 0 0.490 - 0.500 - - 0 0 - 1.292 - 1.318 - - 0 - 0.00%
2002-02-08 0 0.490 0.440 0.500 - - 0 0 - 1.292 1.160 1.318 - - 0 - 0.00%
2002-02-07 0 0.490 0.440 0.500 - - 0 0 - 1.292 1.160 1.318 - - 0 - 0.00%
2002-02-06 0 0.490 - 0.495 0.490 0.490 100,000 49,000 0.4900 1.292 - 1.305 1.292 1.292 37,939 1.2915 2.47%
2002-02-05 0 0.480 0.475 0.500 0.480 0.490 10,000 4,850 0.4850 1.260 1.247 1.313 1.260 1.287 3,808 1.2736 3.23%
2002-02-04 0 0.465 0.465 0.495 - - 0 0 - 1.221 1.221 1.300 - - 0 - 1.09%
2002-02-01 0 0.460 0.455 0.495 - - 0 0 - 1.208 1.195 1.300 - - 0 - 0.00%
2002-01-31 0 0.460 0.460 0.500 - - 0 0 - 1.208 1.208 1.313 - - 0 - 3.37%
2002-01-30 0 0.445 0.445 0.495 0.445 0.445 10,000 4,450 0.4450 1.169 1.169 1.300 1.169 1.169 3,808 1.1685 -10.10%
2002-01-29 0 0.495 0.460 0.500 - - 0 0 - 1.300 1.208 1.313 - - 0 - 0.00%
2002-01-28 0 0.495 - 0.500 - - 0 0 - 1.300 - 1.313 - - 0 - 0.00%
2002-01-25 0 0.495 - 0.495 - - 0 0 - 1.300 - 1.300 - - 0 - -1.00%
2002-01-24 0 0.500 0.450 0.500 - - 0 0 - 1.313 1.182 1.313 - - 0 - -1.96%
2002-01-23 0 0.510 0.465 0.510 - - 0 0 - 1.339 1.221 1.339 - - 0 - -1.92%
2002-01-22 0 0.520 - 0.520 - - 0 0 - 1.365 - 1.365 - - 0 - -1.89%
2002-01-21 0 0.530 0.480 0.550 - - 0 0 - 1.392 1.260 1.444 - - 0 - 0.00%
2002-01-18 0 0.530 0.480 0.550 - - 0 0 - 1.392 1.260 1.444 - - 0 - 0.00%
2002-01-17 0 0.530 0.480 0.550 - - 0 0 - 1.392 1.260 1.444 - - 0 - 0.00%
2002-01-16 0 0.530 0.480 0.550 - - 800,000 424,000 0.5300 1.392 1.260 1.444 - - 304,654 1.3917 0.00%
2002-01-15 0 0.530 0.485 0.560 - - 0 0 - 1.392 1.274 1.471 - - 0 - 0.00%
2002-01-14 0 0.530 0.500 0.550 0.530 0.580 455,000 257,400 0.5657 1.392 1.313 1.444 1.392 1.523 173,272 1.4855 -8.62%
2002-01-11 0 0.580 0.560 0.580 0.550 0.580 132,000 74,040 0.5609 1.523 1.471 1.523 1.444 1.523 50,268 1.4729 0.00%
2002-01-10 0 0.580 0.570 0.590 0.550 0.580 1,130,000 644,000 0.5699 1.523 1.497 1.549 1.444 1.523 430,324 1.4965 31.82%
2002-01-09 0 0.440 0.430 0.500 0.390 0.500 350,000 166,150 0.4747 1.155 1.129 1.313 1.024 1.313 133,286 1.2466 0.00%
2002-01-08 0 0.440 0.410 0.440 0.460 0.460 125,000 57,500 0.4600 1.155 1.077 1.155 1.208 1.208 47,602 1.2079 4.76%
2002-01-07 0 0.420 - - - - 0 0 - 1.103 - - - - 0 - 0.00%
2002-01-04 0 0.420 0.380 0.460 - - 0 0 - 1.103 0.998 1.208 - - 0 - 0.00%
2002-01-03 0 0.420 - - - - 0 0 - 1.103 - - - - 0 - 0.00%
2002-01-02 0 0.420 - 0.460 - - 0 0 - 1.103 - 1.208 - - 0 - 0.00%
2001-12-31 0 0.420 - 0.460 - - 0 0 - 1.103 - 1.208 - - 0 - 0.00%
2001-12-28 0 0.420 - 0.450 - - 0 0 - 1.103 - 1.182 - - 0 - 0.00%
2001-12-27 0 0.420 0.340 0.460 0.420 0.420 10,000 4,200 0.4200 1.103 0.893 1.208 1.103 1.103 3,808 1.1029 10.53%
2001-12-24 0 0.380 - - - - 0 0 - 0.998 - - - - 0 - 0.00%
2001-12-21 0 0.380 - - - - 0 0 - 0.998 - - - - 0 - 0.00%
2001-12-20 0 0.380 0.340 - - - 0 0 - 0.998 0.893 - - - 0 - 0.00%
2001-12-19 0 0.380 0.360 - 0.380 0.380 96,000 36,450 0.3797 0.998 0.945 - 0.998 0.998 36,559 0.9970 -9.52%
2001-12-18 0 0.420 - 0.460 - - 0 0 - 1.103 - 1.208 - - 0 - 0.00%
2001-12-17 0 0.420 - - - - 0 0 - 1.103 - - - - 0 - 0.00%
2001-12-14 0 0.420 - 0.450 - - 0 0 - 1.103 - 1.182 - - 0 - 0.00%
2001-12-13 0 0.420 - 0.460 - - 0 0 - 1.103 - 1.208 - - 0 - 0.00%
2001-12-12 0 0.420 0.380 0.450 - - 0 0 - 1.103 0.998 1.182 - - 0 - 0.00%
2001-12-11 0 0.420 0.400 0.445 0.420 0.420 30,000 12,600 0.4200 1.103 1.050 1.169 1.103 1.103 11,425 1.1029 -4.55%
2001-12-10 0 0.440 0.410 0.450 - - 0 0 - 1.155 1.077 1.182 - - 0 - 0.00%
2001-12-07 0 0.440 - 0.450 - - 0 0 - 1.155 - 1.182 - - 0 - 0.00%
2001-12-06 0 0.440 0.400 0.450 - - 0 0 - 1.155 1.050 1.182 - - 0 - 0.00%
2001-12-05 0 0.440 0.420 0.480 - - 0 0 - 1.155 1.103 1.260 - - 0 - 0.00%
2001-12-04 0 0.440 0.400 0.480 - - 0 0 - 1.155 1.050 1.260 - - 0 - 0.00%
2001-12-03 0 0.440 - - - - 0 0 - 1.155 - - - - 0 - 0.00%
2001-11-30 0 0.440 0.420 0.440 - - 0 0 - 1.155 1.103 1.155 - - 0 - -2.22%
2001-11-29 0 0.450 - 0.450 - - 0 0 - 1.182 - 1.182 - - 0 - 0.00%
2001-11-28 0 0.450 0.400 0.450 - - 0 0 - 1.182 1.050 1.182 - - 0 - 0.00%
2001-11-27 0 0.450 0.400 0.475 - - 0 0 - 1.182 1.050 1.247 - - 0 - 0.00%
2001-11-26 0 0.450 0.420 0.470 - - 0 0 - 1.182 1.103 1.234 - - 0 - 0.00%
2001-11-23 0 0.450 0.440 0.470 0.410 0.450 300,000 129,200 0.4307 1.182 1.155 1.234 1.077 1.182 114,245 1.1309 -11.76%
2001-11-22 0 0.510 - 0.520 - - 0 0 - 1.339 - 1.365 - - 0 - 0.00%
2001-11-21 0 0.510 - 0.510 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2001-11-20 0 0.510 - 0.550 - - 0 0 - 1.339 - 1.444 - - 0 - 0.00%
2001-11-19 0 0.510 - 0.550 - - 0 0 - 1.339 - 1.444 - - 0 - 0.00%
2001-11-16 0 0.510 - 0.550 - - 0 0 - 1.339 - 1.444 - - 0 - 0.00%
2001-11-15 0 0.510 - 0.530 - - 0 0 - 1.339 - 1.392 - - 0 - 0.00%
2001-11-14 0 0.510 - 0.510 0.500 0.520 200,000 102,000 0.5100 1.339 - 1.339 1.313 1.365 76,164 1.3392 7.37%
2001-11-13 0 0.475 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2001-11-12 0 0.475 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2001-11-09 0 0.475 - 0.500 - - 0 0 - 1.247 - 1.313 - - 0 - 0.00%
2001-11-08 0 0.475 0.475 0.510 0.475 0.475 150,000 71,250 0.4750 1.247 1.247 1.339 1.247 1.247 57,123 1.2473 3.26%
2001-11-07 0 0.460 - 0.500 - - 0 0 - 1.208 - 1.313 - - 0 - 0.00%
2001-11-06 0 0.460 - 0.500 - - 0 0 - 1.208 - 1.313 - - 0 - 0.00%
2001-11-05 0 0.460 - 0.490 - - 0 0 - 1.208 - 1.287 - - 0 - 0.00%
2001-11-02 0 0.460 - 0.500 - - 0 0 - 1.208 - 1.313 - - 0 - 0.00%
2001-11-01 0 0.460 0.445 0.495 - - 0 0 - 1.208 1.169 1.300 - - 0 - 0.00%
2001-10-31 0 0.460 0.420 0.500 - - 0 0 - 1.208 1.103 1.313 - - 0 - 0.00%
2001-10-30 0 0.460 0.450 0.495 - - 0 0 - 1.208 1.182 1.300 - - 0 - 0.00%
2001-10-29 0 0.460 0.430 0.495 - - 0 0 - 1.208 1.129 1.300 - - 0 - 0.00%
2001-10-26 0 0.460 0.435 0.495 - - 0 0 - 1.208 1.142 1.300 - - 0 - 0.00%
2001-10-24 0 0.460 0.450 0.500 0.440 0.460 230,000 103,000 0.4478 1.208 1.182 1.313 1.155 1.208 87,588 1.1760 -5.15%
2001-10-23 0 0.485 0.485 0.510 0.485 0.510 130,000 65,550 0.5042 1.274 1.274 1.339 1.274 1.339 49,506 1.3241 -3.00%
2001-10-22 0 0.500 - 0.530 - - 0 0 - 1.313 - 1.392 - - 0 - 0.00%
2001-10-19 0 0.500 0.450 0.500 - - 0 0 - 1.313 1.182 1.313 - - 0 - -7.41%
2001-10-18 0 0.540 0.540 0.550 0.510 0.510 30,000 15,300 0.5100 1.418 1.418 1.444 1.339 1.339 11,425 1.3392 1.89%
2001-10-17 0 0.530 0.475 0.530 - - 0 0 - 1.392 1.247 1.392 - - 0 - -3.64%
2001-10-16 0 0.550 - 0.560 - - 0 0 - 1.444 - 1.471 - - 0 - 0.00%
2001-10-15 0 0.550 0.500 0.550 - - 0 0 - 1.444 1.313 1.444 - - 0 - -5.17%
2001-10-12 0 0.580 - 0.580 0.600 0.600 300,000 180,000 0.6000 1.523 - 1.523 1.576 1.576 114,245 1.5756 3.57%
2001-10-11 0 0.560 0.500 0.560 - - 4,000 1,840 0.4600 1.471 1.313 1.471 - - 1,523 1.2079 -3.45%
2001-10-10 0 0.580 - 0.580 - - 0 0 - 1.523 - 1.523 - - 0 - -6.30%
2001-10-09 0 0.620 0.500 0.620 - - 0 0 - 1.625 1.311 1.625 - - 0 - -3.12%
2001-10-08 0 0.640 0.530 0.640 - - 0 0 - 1.678 1.389 1.678 - - 0 - -1.54%
2001-10-05 0 0.650 - 0.670 0.620 0.650 20,000 12,700 0.6350 1.704 - 1.757 1.625 1.704 7,629 1.6648 12.07%
2001-10-04 0 0.580 - 0.580 - - 0 0 - 1.521 - 1.521 - - 0 - 0.00%
2001-10-03 0 0.580 - 0.600 0.580 0.580 20,000 11,600 0.5800 1.521 - 1.573 1.521 1.521 7,629 1.5206 7.41%
2001-09-28 0 0.540 - 0.570 - - 0 0 - 1.416 - 1.494 - - 0 - 0.00%
2001-09-27 0 0.540 - 0.540 0.580 0.580 20,000 11,600 0.5800 1.416 - 1.416 1.521 1.521 7,629 1.5206 0.00%
2001-09-26 0 0.540 0.460 0.580 0.540 0.540 20,000 10,800 0.5400 1.416 1.206 1.521 1.416 1.416 7,629 1.4157 5.88%
2001-09-25 0 0.510 0.460 0.530 0.510 0.510 100,000 51,000 0.5100 1.337 1.206 1.389 1.337 1.337 38,143 1.3371 13.33%
2001-09-24 0 0.450 0.450 - 0.420 0.420 60,000 25,200 0.4200 1.180 1.180 - 1.101 1.101 22,886 1.1011 0.00%
2001-09-21 0 0.450 - 0.450 0.450 0.450 80,000 36,000 0.4500 1.180 - 1.180 1.180 1.180 30,515 1.1798 -11.76%
2001-09-20 0 0.510 - 0.510 - - 0 0 - 1.337 - 1.337 - - 0 - -1.92%
2001-09-19 0 0.520 - 0.560 - - 0 0 - 1.363 - 1.468 - - 0 - 0.00%
2001-09-18 0 0.520 - 0.550 - - 0 0 - 1.363 - 1.442 - - 0 - 0.00%
2001-09-17 0 0.520 - 0.520 - - 0 0 - 1.363 - 1.363 - - 0 - -1.89%
2001-09-14 0 0.530 0.485 0.530 - - 0 0 - 1.389 1.272 1.389 - - 0 - -3.64%
2001-09-13 0 0.550 - 0.570 0.550 0.550 15,000 8,250 0.5500 1.442 - 1.494 1.442 1.442 5,721 1.4419 -8.33%
2001-09-12 0 0.600 - 0.610 0.485 0.600 105,000 53,200 0.5067 1.573 - 1.599 1.272 1.573 40,050 1.3283 0.00%
2001-09-11 0 0.600 0.520 0.600 - - 0 0 - 1.573 1.363 1.573 - - 0 - 0.00%
2001-09-10 0 0.600 0.520 0.600 0.600 0.600 20,000 12,000 0.6000 1.573 1.363 1.573 1.573 1.573 7,629 1.5730 20.00%
2001-09-07 0 - - 0.620 - - 0 0 - 1.311 - 1.625 - - 0 - 0.00%
2001-09-06 0 - - - - - 0 0 - 1.311 - - - - 0 - 0.00%
2001-09-05 0 0.620 0.570 0.660 - - 0 0 - 1.311 1.205 1.395 - - 0 - 0.00%
2001-09-04 0 0.620 0.580 0.660 - - 0 0 - 1.311 1.226 1.395 - - 0 - 0.00%
2001-09-03 0 0.620 0.570 0.660 - - 0 0 - 1.311 1.205 1.395 - - 0 - 0.00%
2001-08-31 0 0.620 0.570 0.650 - - 0 0 - 1.311 1.205 1.374 - - 0 - 0.00%
2001-08-30 0 0.620 0.580 0.650 - - 0 0 - 1.311 1.226 1.374 - - 0 - 0.00%
2001-08-29 0 0.620 0.600 0.620 - - 0 0 - 1.311 1.269 1.311 - - 0 - -3.12%
2001-08-28 0 0.640 0.610 0.640 0.600 0.640 64,000 39,680 0.6200 1.353 1.290 1.353 1.269 1.353 30,271 1.3108 6.67%
2001-08-27 0 0.600 0.590 0.640 - - 0 0 - 1.269 1.247 1.353 - - 0 - 0.00%
2001-08-24 0 0.600 - 0.600 0.600 0.600 16,000 9,600 0.6000 1.269 - 1.269 1.269 1.269 7,568 1.2686 7.14%
2001-08-23 0 0.560 0.510 0.560 - - 0 0 - 1.184 1.078 1.184 - - 0 - 0.00%
2001-08-22 0 0.560 0.500 0.560 - - 0 0 - 1.184 1.057 1.184 - - 0 - 0.00%
2001-08-21 0 0.560 0.530 0.570 0.560 0.570 80,000 45,200 0.5650 1.184 1.121 1.205 1.184 1.205 37,838 1.1946 -1.75%
2001-08-20 0 0.570 0.560 0.650 0.560 0.570 24,000 13,600 0.5667 1.205 1.184 1.374 1.184 1.205 11,351 1.1981 -8.06%
2001-08-17 0 0.620 0.580 0.630 0.620 0.620 120,000 74,400 0.6200 1.311 1.226 1.332 1.311 1.311 56,757 1.3108 6.90%
2001-08-16 0 0.580 0.550 0.600 0.580 0.590 56,000 32,640 0.5829 1.226 1.163 1.269 1.226 1.247 26,487 1.2323 -8.12%
2001-08-15 0 2.525 2.500 2.725 2.325 2.525 30,000 73,750 2.4583 1.335 1.321 1.440 1.229 1.335 56,757 1.2994 8.60%
2001-08-14 0 2.325 2.125 2.500 2.325 2.325 10,000 23,250 2.3250 1.229 1.123 1.321 1.229 1.229 18,919 1.2289 1.09%
2001-08-13 0 2.300 2.000 2.400 2.000 2.300 34,000 76,500 2.2500 1.216 1.057 1.269 1.057 1.216 64,325 1.1893 4.55%
2001-08-10 0 2.200 - 2.200 2.200 2.200 4,000 8,800 2.2000 1.163 - 1.163 1.163 1.163 7,568 1.1628 0.00%
2001-08-09 0 2.200 - 2.400 2.200 2.200 10,000 22,000 2.2000 1.163 - 1.269 1.163 1.163 18,919 1.1628 0.00%
2001-08-08 0 2.200 2.000 2.200 - - 0 0 - 1.163 1.057 1.163 - - 0 - 0.00%
2001-08-07 0 2.200 - 2.400 2.200 2.200 10,000 22,000 2.2000 1.163 - 1.269 1.163 1.163 18,919 1.1628 0.00%
2001-08-06 0 2.200 2.000 2.200 2.100 2.200 12,000 25,400 2.1167 1.163 1.057 1.163 1.110 1.163 22,703 1.1188 -4.35%
2001-08-03 0 2.300 2.100 2.400 - - 0 0 - 1.216 1.110 1.269 - - 0 - 0.00%
2001-08-02 0 2.300 2.100 - - - 0 0 - 1.216 1.110 - - - 0 - 0.00%
2001-08-01 0 2.300 2.125 2.400 - - 0 0 - 1.216 1.123 1.269 - - 0 - 0.00%
2001-07-31 0 2.300 2.200 2.600 2.300 2.400 20,000 47,000 2.3500 1.216 1.163 1.374 1.216 1.269 37,838 1.2421 -4.17%
2001-07-30 0 2.400 - 2.475 2.400 2.400 10,000 24,000 2.4000 1.269 - 1.308 1.269 1.269 18,919 1.2686 4.35%
2001-07-27 0 2.300 2.300 2.550 2.300 2.400 30,000 71,000 2.3667 1.216 1.216 1.348 1.216 1.269 56,757 1.2509 -8.00%
2001-07-26 0 2.500 2.300 2.550 2.500 2.500 40,000 100,000 2.5000 1.321 1.216 1.348 1.321 1.321 75,676 1.3214 -3.85%
2001-07-24 0 2.600 2.500 2.650 2.500 2.600 101,000 260,100 2.5752 1.374 1.321 1.401 1.321 1.374 191,083 1.3612 6.12%
2001-07-23 0 2.450 2.400 2.550 - - 0 0 - 1.295 1.269 1.348 - - 0 - 0.00%
2001-07-20 0 2.450 2.450 2.650 2.450 2.450 10,000 24,500 2.4500 1.295 1.295 1.401 1.295 1.295 18,919 1.2950 -2.00%
2001-07-19 0 2.500 2.425 2.675 2.475 2.500 60,000 149,500 2.4917 1.321 1.282 1.414 1.308 1.321 113,515 1.3170 -4.76%
2001-07-18 0 2.625 2.625 2.675 2.500 2.750 170,000 448,150 2.6362 1.387 1.387 1.414 1.321 1.454 321,624 1.3934 9.37%
2001-07-17 0 2.400 2.150 2.400 2.300 2.400 30,000 70,000 2.3333 1.269 1.136 1.269 1.216 1.269 56,757 1.2333 11.63%
2001-07-16 0 2.150 2.000 2.250 2.000 2.150 74,000 149,600 2.0216 1.136 1.057 1.189 1.057 1.136 140,001 1.0686 10.26%
2001-07-13 0 1.950 1.860 1.970 1.900 1.950 150,000 287,500 1.9167 1.031 0.983 1.041 1.004 1.031 283,786 1.0131 5.41%
2001-07-12 0 1.850 1.820 1.900 1.780 1.850 3,676,000 6,619,100 1.8006 0.978 0.962 1.004 0.941 0.978 6,954,655 0.9518 -1.60%
2001-07-11 0 1.880 1.780 1.880 1.900 1.900 800,000 1,520,000 1.9000 0.994 0.941 0.994 1.004 1.004 1,513,527 1.0043 1.62%
2001-07-10 0 1.850 - - - - 0 0 - 0.978 - - - - 0 - 0.00%
2001-07-09 0 1.850 1.850 1.980 1.800 1.800 4,000 7,200 1.8000 0.978 0.978 1.047 0.951 0.951 7,568 0.9514 -2.63%
2001-07-05 0 1.900 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2001-07-04 0 1.900 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2001-07-03 0 1.900 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2001-06-29 0 1.900 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2001-06-28 0 1.900 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2001-06-27 0 1.900 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2001-06-26 0 1.900 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2001-06-22 0 1.900 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2001-06-21 0 1.900 - 1.980 - - 0 0 - 1.004 - 1.047 - - 0 - 0.00%
2001-06-20 0 1.900 1.820 - - - 0 0 - 1.004 0.962 - - - 0 - 0.00%
2001-06-19 0 1.900 1.820 - - - 0 0 - 1.004 0.962 - - - 0 - 0.00%
2001-06-18 0 1.900 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2001-06-15 0 1.900 - - - - 0 0 - 1.004 - - - - 0 - 0.00%
2001-06-14 0 1.900 1.850 - - - 0 0 - 1.004 0.978 - - - 0 - 0.00%
2001-06-13 0 1.900 1.900 - - - 0 0 - 1.004 1.004 - - - 0 - 2.70%
2001-06-12 0 1.850 1.850 - - - 0 0 - 0.978 0.978 - - - 0 - 0.00%
2001-06-11 0 1.850 1.850 - - - 0 0 - 0.978 0.978 - - - 0 - 0.00%
2001-06-08 0 1.850 - - - - 0 0 - 0.978 - - - - 0 - 0.00%
2001-06-07 0 1.850 1.800 - - - 0 0 - 0.978 0.951 - - - 0 - 0.00%
2001-06-06 0 1.850 1.800 - - - 0 0 - 0.978 0.951 - - - 0 - 0.00%
2001-06-05 0 1.850 - - - - 0 0 - 0.978 - - - - 0 - 0.00%
2001-06-04 0 1.850 1.830 - - - 0 0 - 0.978 0.967 - - - 0 - 0.00%
2001-06-01 0 1.850 - - - - 0 0 - 0.978 - - - - 0 - 0.00%
2001-05-31 0 1.850 1.800 - - - 0 0 - 0.978 0.951 - - - 0 - 0.00%
2001-05-30 0 1.850 1.800 - - - 0 0 - 0.978 0.951 - - - 0 - 0.00%
2001-05-29 0 1.850 1.800 - - - 0 0 - 0.978 0.951 - - - 0 - 0.00%
2001-05-28 0 1.850 1.850 - 1.850 1.850 200,000 370,000 1.8500 0.978 0.978 - 0.978 0.978 378,382 0.9778 -2.63%
2001-05-25 0 1.900 1.820 - - - 0 0 - 1.004 0.962 - - - 0 - 0.00%
2001-05-24 0 1.900 1.900 - - - 0 0 - 1.004 1.004 - - - 0 - 2.70%
2001-05-23 0 1.850 1.850 - - - 0 0 - 0.978 0.978 - - - 0 - 0.00%
2001-05-22 0 1.850 1.770 - - - 0 0 - 0.978 0.936 - - - 0 - 0.00%
2001-05-21 0 1.900 1.820 - - - 0 0 - 0.978 0.937 - - - 0 - 0.00%
2001-05-18 0 1.900 1.850 - 1.900 1.900 50,000 95,000 1.9000 0.978 0.952 - 0.978 0.978 97,152 0.9778 -4.04%
2001-05-17 0 1.980 1.900 - - - 0 0 - 1.019 0.978 - - - 0 - 0.00%
2001-05-16 0 1.980 1.900 - - - 0 0 - 1.019 0.978 - - - 0 - 0.00%
2001-05-15 0 1.980 1.900 2.150 - - 0 0 - 1.019 0.978 1.107 - - 0 - 0.00%
2001-05-14 0 1.980 1.900 - - - 0 0 - 1.019 0.978 - - - 0 - 0.00%
2001-05-11 0 1.980 1.900 - - - 0 0 - 1.019 0.978 - - - 0 - 0.00%
2001-05-10 0 1.980 1.900 - - - 0 0 - 1.019 0.978 - - - 0 - 0.00%
2001-05-09 0 1.980 1.900 2.150 - - 0 0 - 1.019 0.978 1.107 - - 0 - 0.00%
2001-05-08 0 1.980 1.920 2.150 - - 0 0 - 1.019 0.988 1.107 - - 0 - 0.00%
2001-05-07 0 1.980 1.980 2.150 1.980 1.980 10,000 19,800 1.9800 1.019 1.019 1.107 1.019 1.019 19,430 1.0190 2.06%
2001-05-04 0 1.940 - - 1.940 1.940 800,000 1,552,000 1.9400 0.998 - - 0.998 0.998 1,554,433 0.9984 -3.00%
2001-05-03 0 2.000 - 2.000 - - 0 0 - 1.029 - 1.029 - - 0 - -4.76%
2001-05-02 0 2.100 - 2.100 - - 0 0 - 1.081 - 1.081 - - 0 - 0.00%
2001-04-27 0 2.100 - 2.100 - - 0 0 - 1.081 - 1.081 - - 0 - -4.55%
2001-04-26 0 2.200 - 2.200 - - 0 0 - 1.132 - 1.132 - - 0 - -2.22%
2001-04-25 0 2.250 - 2.250 - - 0 0 - 1.158 - 1.158 - - 0 - -2.17%
2001-04-24 0 2.300 - - - - 0 0 - 1.184 - - - - 0 - 0.00%
2001-04-23 0 2.300 - - - - 0 0 - 1.184 - - - - 0 - 0.00%
2001-04-20 0 2.300 - 2.500 - - 0 0 - 1.184 - 1.287 - - 0 - 0.00%
2001-04-19 0 2.300 2.150 2.350 2.300 2.300 10,000 23,000 2.3000 1.184 1.107 1.209 1.184 1.184 19,430 1.1837 8.24%
2001-04-18 0 2.125 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2001-04-17 0 2.125 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2001-04-12 0 2.125 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2001-04-11 0 2.125 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2001-04-10 0 2.125 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2001-04-09 0 2.125 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2001-04-06 0 2.125 - 2.200 - - 0 0 - 1.094 - 1.132 - - 0 - 0.00%
2001-04-04 0 2.125 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2001-04-03 0 2.125 - 2.300 - - 0 0 - 1.094 - 1.184 - - 0 - 0.00%
2001-04-02 0 2.125 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2001-03-30 0 2.125 2.000 - - - 0 0 - 1.094 1.029 - - - 0 - 0.00%
2001-03-29 0 2.125 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2001-03-28 0 2.125 - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2001-03-27 0 2.125 2.000 - - - 0 0 - 1.094 1.029 - - - 0 - 0.00%
2001-03-26 0 2.125 - 2.325 - - 0 0 - 1.094 - 1.197 - - 0 - 0.00%
2001-03-23 0 2.125 - 2.325 - - 0 0 - 1.094 - 1.197 - - 0 - 0.00%
2001-03-22 0 2.125 - 2.325 - - 0 0 - 1.094 - 1.197 - - 0 - 0.00%
2001-03-21 0 2.125 2.000 2.325 - - 0 0 - 1.094 1.029 1.197 - - 0 - 0.00%
2001-03-20 0 2.125 2.000 2.325 - - 0 0 - 1.094 1.029 1.197 - - 0 - 0.00%
2001-03-19 0 2.125 2.100 - - - 0 0 - 1.094 1.081 - - - 0 - 0.00%
2001-03-16 0 2.125 2.125 2.400 2.125 2.125 40,000 85,000 2.1250 1.094 1.094 1.235 1.094 1.094 77,722 1.0936 -3.41%
2001-03-15 0 2.200 2.100 - 2.100 2.300 159,000 349,400 2.1975 1.132 1.081 - 1.081 1.184 308,944 1.1310 0.00%
2001-03-14 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-03-13 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-03-12 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-03-09 0 2.200 2.000 2.400 - - 0 0 - 1.132 1.029 1.235 - - 0 - 0.00%
2001-03-08 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-03-07 0 2.200 1.950 2.300 2.200 2.200 2,000 4,400 2.2000 1.132 1.004 1.184 1.132 1.132 3,886 1.1322 10.00%
2001-03-06 0 2.000 2.000 2.400 2.000 2.000 20,000 40,000 2.0000 1.029 1.029 1.235 1.029 1.029 38,861 1.0293 -9.09%
2001-03-05 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-03-02 0 2.200 - 2.250 - - 0 0 - 1.132 - 1.158 - - 0 - 0.00%
2001-03-01 0 2.200 - 2.400 - - 0 0 - 1.132 - 1.235 - - 0 - 0.00%
2001-02-28 0 2.200 - 2.250 - - 0 0 - 1.132 - 1.158 - - 0 - 0.00%
2001-02-27 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-02-26 0 2.200 2.000 - - - 0 0 - 1.132 1.029 - - - 0 - 0.00%
2001-02-23 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-02-22 0 2.200 2.000 2.300 - - 0 0 - 1.132 1.029 1.184 - - 0 - 0.00%
2001-02-21 0 2.200 2.000 - - - 0 0 - 1.132 1.029 - - - 0 - 0.00%
2001-02-20 0 2.200 2.000 2.350 - - 0 0 - 1.132 1.029 1.209 - - 0 - 0.00%
2001-02-19 0 2.200 2.000 2.400 2.200 2.200 186,000 409,200 2.2000 1.132 1.029 1.235 1.132 1.132 361,406 1.1322 0.00%
2001-02-16 0 2.200 - 2.200 - - 0 0 - 1.132 - 1.132 - - 0 - -2.22%
2001-02-15 0 2.250 - - - - 0 0 - 1.158 - - - - 0 - 0.00%
2001-02-14 0 2.250 - - - - 0 0 - 1.158 - - - - 0 - 0.00%
2001-02-13 0 2.250 - 2.450 - - 0 0 - 1.158 - 1.261 - - 0 - 0.00%
2001-02-12 0 2.250 - 2.350 - - 0 0 - 1.158 - 1.209 - - 0 - 0.00%
2001-02-09 0 2.250 - - - - 0 0 - 1.158 - - - - 0 - 0.00%
2001-02-08 0 2.250 2.050 2.250 - - 0 0 - 1.158 1.055 1.158 - - 0 - 0.00%
2001-02-07 0 2.250 2.100 2.350 2.100 2.250 60,000 130,000 2.1667 1.158 1.081 1.209 1.081 1.158 116,582 1.1151 4.65%
2001-02-06 0 2.150 - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2001-02-05 0 2.150 - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2001-02-02 0 2.150 - 2.150 - - 0 0 - 1.107 - 1.107 - - 0 - -2.27%
2001-02-01 0 2.200 - 2.200 - - 0 0 - 1.132 - 1.132 - - 0 - 0.00%
2001-01-31 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-01-30 0 2.200 - 2.200 - - 0 0 - 1.132 - 1.132 - - 0 - 0.00%
2001-01-29 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-01-23 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-01-22 0 2.200 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2001-01-19 0 2.200 2.000 2.200 - - 0 0 - 1.132 1.029 1.132 - - 0 - 0.00%
2001-01-18 0 2.200 2.000 2.200 - - 0 0 - 1.132 1.029 1.132 - - 0 - 0.00%
2001-01-17 0 2.200 - 2.200 - - 0 0 - 1.132 - 1.132 - - 0 - 0.00%
2001-01-16 0 2.200 - 2.200 - - 0 0 - 1.132 - 1.132 - - 0 - -2.22%
2001-01-15 0 2.250 - 2.350 - - 0 0 - 1.158 - 1.209 - - 0 - 0.00%
2001-01-12 0 2.250 - - - - 0 0 - 1.158 - - - - 0 - 0.00%
2001-01-11 0 2.250 - 2.350 - - 0 0 - 1.158 - 1.209 - - 0 - 0.00%
2001-01-10 0 2.250 - 2.250 - - 0 0 - 1.158 - 1.158 - - 0 - 0.00%
2001-01-09 0 2.250 - 2.300 - - 0 0 - 1.158 - 1.184 - - 0 - 0.00%
2001-01-08 0 2.250 - 2.350 - - 0 0 - 1.158 - 1.209 - - 0 - 0.00%
2001-01-05 0 2.250 - 2.300 - - 0 0 - 1.158 - 1.184 - - 0 - 0.00%
2001-01-04 0 2.250 - 2.350 - - 0 0 - 1.158 - 1.209 - - 0 - 0.00%
2001-01-03 0 2.250 2.100 2.350 2.250 2.250 1,000,000 2,250,000 2.2500 1.158 1.081 1.209 1.158 1.158 1,943,041 1.1580 -6.25%
2001-01-02 0 2.400 - 2.450 - - 0 0 - 1.235 - 1.261 - - 0 - 0.00%
2000-12-29 0 2.400 - - - - 0 0 - 1.235 - - - - 0 - 0.00%
2000-12-28 0 2.400 - - - - 0 0 - 1.235 - - - - 0 - 0.00%
2000-12-27 0 2.400 - - - - 0 0 - 1.235 - - - - 0 - 0.00%
2000-12-22 0 2.400 - 2.500 - - 0 0 - 1.235 - 1.287 - - 0 - 0.00%
2000-12-21 0 2.400 - 2.475 - - 0 0 - 1.235 - 1.274 - - 0 - 0.00%
2000-12-20 0 2.400 - 2.500 - - 0 0 - 1.235 - 1.287 - - 0 - 0.00%
2000-12-19 0 2.400 - 2.500 - - 0 0 - 1.235 - 1.287 - - 0 - 0.00%
2000-12-18 0 2.400 - 2.500 - - 0 0 - 1.235 - 1.287 - - 0 - 0.00%
2000-12-15 0 2.400 - 2.475 2.400 2.400 2,000 4,800 2.4000 1.235 - 1.274 1.235 1.235 3,886 1.2352 4.35%
2000-12-14 0 2.300 - 2.400 - - 0 0 - 1.184 - 1.235 - - 0 - 0.00%
2000-12-13 0 2.300 - 2.400 - - 0 0 - 1.184 - 1.235 - - 0 - 0.00%
2000-12-12 0 2.300 - - - - 0 0 - 1.184 - - - - 0 - 0.00%
2000-12-11 0 2.300 - 2.400 - - 0 0 - 1.184 - 1.235 - - 0 - 0.00%
2000-12-08 0 2.300 - - - - 0 0 - 1.184 - - - - 0 - 0.00%
2000-12-07 0 2.300 - 2.400 - - 0 0 - 1.184 - 1.235 - - 0 - 0.00%
2000-12-06 0 2.300 2.200 2.400 - - 0 0 - 1.184 1.132 1.235 - - 0 - 0.00%
2000-12-05 0 2.300 2.200 2.500 - - 0 0 - 1.184 1.132 1.287 - - 0 - 0.00%
2000-12-04 0 2.300 2.125 2.400 2.300 2.300 2,000 4,600 2.3000 1.184 1.094 1.235 1.184 1.184 3,886 1.1837 8.24%
2000-12-01 0 2.125 2.125 - - - 0 0 - 1.094 1.094 - - - 0 - 1.19%
2000-11-30 0 2.100 2.050 - - - 0 0 - 1.081 1.055 - - - 0 - 0.00%
2000-11-29 0 2.100 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
2000-11-28 0 2.100 - 2.300 - - 0 0 - 1.081 - 1.184 - - 0 - 0.00%
2000-11-27 0 2.100 2.050 - - - 0 0 - 1.081 1.055 - - - 0 - 0.00%
2000-11-24 0 2.100 - 2.300 - - 0 0 - 1.081 - 1.184 - - 0 - 0.00%
2000-11-23 0 2.100 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
2000-11-22 0 2.100 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
2000-11-21 0 2.100 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
2000-11-20 0 2.100 2.000 - - - 0 0 - 1.081 1.029 - - - 0 - 0.00%
2000-11-17 0 2.100 2.100 - 2.100 2.100 10,000 21,000 2.1000 1.081 1.081 - 1.081 1.081 19,430 1.0808 -7.69%
2000-11-16 0 2.275 2.275 2.450 2.275 2.275 10,000 22,750 2.2750 1.171 1.171 1.261 1.171 1.171 19,430 1.1708 -5.21%
2000-11-15 0 2.400 - 2.500 - - 0 0 - 1.235 - 1.287 - - 0 - 0.00%
2000-11-14 0 2.400 - 2.500 - - 0 0 - 1.235 - 1.287 - - 0 - 0.70%
2000-11-13 0 2.400 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-11-10 0 2.400 2.400 2.500 - - 0 0 - 1.227 1.227 1.278 - - 0 - 0.00%
2000-11-09 0 2.400 - 2.500 - - 0 0 - 1.227 - 1.278 - - 0 - 0.00%
2000-11-08 0 2.400 2.400 - 2.400 2.400 20,000 48,000 2.4000 1.227 1.227 - 1.227 1.227 39,131 1.2266 -4.00%
2000-11-07 0 2.500 - - - - 0 0 - 1.278 - - - - 0 - 0.00%
2000-11-06 0 2.500 2.500 2.600 - - 0 0 - 1.278 1.278 1.329 - - 0 - 4.17%
2000-11-03 0 2.400 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-11-02 0 2.400 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-11-01 0 2.400 - 2.400 - - 0 0 - 1.227 - 1.227 - - 0 - -4.00%
2000-10-31 0 2.500 2.400 2.600 - - 0 0 - 1.278 1.227 1.329 - - 0 - 0.00%
2000-10-30 0 2.500 2.500 - 2.500 2.500 10,000 25,000 2.5000 1.278 1.278 - 1.278 1.278 19,566 1.2777 4.17%
2000-10-27 0 2.400 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-10-26 0 2.400 - 2.500 - - 0 0 - 1.227 - 1.278 - - 0 - 0.00%
2000-10-25 0 2.400 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-10-24 0 2.400 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-10-23 0 2.400 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-10-20 0 2.400 - 2.500 - - 0 0 - 1.227 - 1.278 - - 0 - 0.00%
2000-10-19 0 2.400 2.150 2.400 - - 0 0 - 1.227 1.099 1.227 - - 0 - -5.88%
2000-10-18 0 2.550 - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2000-10-17 0 2.550 - 2.650 - - 0 0 - 1.303 - 1.354 - - 0 - 0.00%
2000-10-16 0 2.550 2.300 2.600 - - 0 0 - 1.303 1.176 1.329 - - 0 - 0.00%
2000-10-13 0 2.550 2.300 2.600 - - 0 0 - 1.303 1.176 1.329 - - 0 - 0.00%
2000-10-12 0 2.550 2.450 2.600 - - 0 0 - 1.303 1.252 1.329 - - 0 - 0.00%
2000-10-11 0 2.550 2.550 2.650 2.300 2.550 72,000 174,100 2.4181 1.303 1.303 1.354 1.176 1.303 140,873 1.2359 0.00%
2000-10-10 0 2.600 - 2.600 - - 0 0 - 1.303 - 1.303 - - 0 - -2.80%
2000-10-09 0 2.675 2.525 2.700 2.500 2.675 40,000 104,750 2.6188 1.341 1.266 1.353 1.253 1.341 79,798 1.3127 7.00%
2000-10-05 0 2.500 2.400 2.500 - - 0 0 - 1.253 1.203 1.253 - - 0 - 0.00%
2000-10-04 0 2.500 2.400 2.550 - - 0 0 - 1.253 1.203 1.278 - - 0 - 0.00%
2000-10-03 0 2.500 2.500 2.600 2.500 2.500 190,000 475,000 2.5000 1.253 1.253 1.303 1.253 1.253 379,038 1.2532 4.17%
2000-09-29 0 2.400 2.400 2.600 2.400 2.400 14,000 33,600 2.4000 1.203 1.203 1.303 1.203 1.203 27,929 1.2030 0.00%
2000-09-28 0 2.400 2.350 2.400 - - 0 0 - 1.203 1.178 1.203 - - 0 - -1.03%
2000-09-27 0 2.425 - 2.575 2.425 2.425 20,000 48,500 2.4250 1.216 - 1.291 1.216 1.216 39,899 1.2156 -4.90%
2000-09-26 0 2.550 - 2.650 - - 0 0 - 1.278 - 1.328 - - 0 - 0.00%
2000-09-25 0 2.550 - 2.700 - - 0 0 - 1.278 - 1.353 - - 0 - 0.00%
2000-09-22 0 2.550 - - - - 0 0 - 1.278 - - - - 0 - 0.00%
2000-09-21 0 2.550 - - - - 0 0 - 1.278 - - - - 0 - 0.00%
2000-09-20 0 2.550 - - - - 0 0 - 1.278 - - - - 0 - 0.00%
2000-09-19 0 2.550 - 2.650 - - 0 0 - 1.278 - 1.328 - - 0 - 0.00%
2000-09-18 0 2.550 - 2.550 - - 0 0 - 1.278 - 1.278 - - 0 - -5.56%
2000-09-15 0 2.700 - 2.700 2.725 2.725 2,000 5,450 2.7250 1.353 - 1.353 1.366 1.366 3,990 1.3660 1.89%
2000-09-14 0 2.650 - 2.650 2.675 2.675 2,000 5,350 2.6750 1.328 - 1.328 1.341 1.341 3,990 1.3409 1.92%
2000-09-12 0 2.600 - 2.600 2.625 2.625 10,000 26,250 2.6250 1.303 - 1.303 1.316 1.316 19,949 1.3158 2.97%
2000-09-11 0 2.525 - 2.625 - - 0 0 - 1.266 - 1.316 - - 0 - 0.00%
2000-09-08 0 2.525 2.475 2.600 - - 0 0 - 1.266 1.241 1.303 - - 0 - 0.00%
2000-09-07 0 2.525 2.525 2.600 2.450 2.525 96,000 242,250 2.5234 1.266 1.266 1.303 1.228 1.266 191,514 1.2649 5.21%
2000-09-06 0 2.400 2.350 2.650 2.400 2.450 30,000 72,500 2.4167 1.203 1.178 1.328 1.203 1.228 59,848 1.2114 -9.43%
2000-09-05 0 2.650 2.625 2.650 2.550 2.750 315,000 824,000 2.6159 1.328 1.316 1.328 1.278 1.378 628,406 1.3113 3.92%
2000-09-04 0 2.550 2.500 2.550 2.500 2.550 220,000 557,000 2.5318 1.278 1.253 1.278 1.253 1.278 438,886 1.2691 0.00%
2000-09-01 0 2.550 - 2.550 - - 0 0 - 1.278 - 1.278 - - 0 - 0.00%
2000-08-31 0 2.550 2.400 2.600 - - 0 0 - 1.278 1.203 1.303 - - 0 - 0.00%
2000-08-30 0 2.550 - 2.550 - - 0 0 - 1.278 - 1.278 - - 0 - 0.00%
2000-08-29 0 2.550 2.500 2.550 2.650 2.650 20,000 53,000 2.6500 1.278 1.253 1.278 1.328 1.328 39,899 1.3284 2.00%
2000-08-28 0 2.500 - 2.600 - - 0 0 - 1.253 - 1.303 - - 0 - 0.00%
2000-08-25 0 2.500 - 2.550 - - 0 0 - 1.253 - 1.278 - - 0 - 0.00%
2000-08-24 0 2.500 2.450 2.500 - - 0 0 - 1.253 1.228 1.253 - - 0 - 0.00%
2000-08-23 0 2.500 - 2.550 - - 0 0 - 1.253 - 1.278 - - 0 - 0.00%
2000-08-22 0 2.500 2.450 2.550 - - 0 0 - 1.253 1.228 1.278 - - 0 - 0.00%
2000-08-21 0 2.500 2.500 - 2.425 2.425 10,000 24,250 2.4250 1.253 1.253 - 1.216 1.216 19,949 1.2156 3.09%
2000-08-18 0 2.425 2.425 2.600 2.425 2.425 10,000 24,250 2.4250 1.216 1.216 1.303 1.216 1.216 19,949 1.2156 -4.90%
2000-08-17 0 2.550 2.500 2.600 2.500 2.550 220,000 556,000 2.5273 1.278 1.253 1.303 1.253 1.278 438,886 1.2668 0.00%
2000-08-16 0 2.550 2.500 2.600 2.500 2.550 104,000 265,000 2.5481 1.278 1.253 1.303 1.253 1.278 207,474 1.2773 2.00%
2000-08-15 0 2.500 2.500 2.550 2.500 2.550 70,000 176,000 2.5143 1.253 1.253 1.278 1.253 1.278 139,646 1.2603 -1.96%
2000-08-14 0 2.550 2.450 2.575 2.550 2.550 31,200 79,260 2.5404 1.278 1.228 1.291 1.278 1.278 62,242 1.2734 0.00%
2000-08-11 0 2.550 2.400 2.600 - - 0 0 - 1.278 1.203 1.303 - - 0 - 0.00%
2000-08-10 0 2.550 2.450 2.575 2.550 2.550 94,000 239,700 2.5500 1.278 1.228 1.291 1.278 1.278 187,524 1.2782 0.00%
2000-08-09 0 2.550 2.500 2.575 2.475 2.550 66,000 166,100 2.5167 1.278 1.253 1.291 1.241 1.278 131,666 1.2615 6.25%
2000-08-08 0 2.400 2.400 2.675 2.400 2.550 190,000 479,500 2.5237 1.203 1.203 1.341 1.203 1.278 379,038 1.2650 -2.04%
2000-08-07 0 2.450 2.375 2.475 2.450 2.450 270,000 661,500 2.4500 1.228 1.191 1.241 1.228 1.228 538,633 1.2281 2.08%
2000-08-04 0 2.400 - 2.400 - - 0 0 - 1.203 - 1.203 - - 0 - 0.00%
2000-08-03 0 2.400 - 2.450 2.350 2.400 222,000 528,200 2.3793 1.203 - 1.228 1.178 1.203 442,876 1.1927 4.35%
2000-08-02 0 2.300 2.250 2.350 2.200 2.350 108,000 247,600 2.2926 1.153 1.128 1.178 1.103 1.178 215,453 1.1492 9.52%
2000-08-01 0 2.100 2.100 2.200 2.100 2.100 60,000 126,000 2.1000 1.053 1.053 1.103 1.053 1.053 119,696 1.0527 -4.55%
2000-07-31 0 2.200 2.100 2.225 2.100 2.200 198,000 430,150 2.1725 1.103 1.053 1.115 1.053 1.103 394,998 1.0890 0.00%
2000-07-28 0 2.200 2.025 2.225 2.000 2.200 150,000 321,750 2.1450 1.103 1.015 1.115 1.003 1.103 299,241 1.0752 0.00%
2000-07-27 0 2.200 2.075 2.225 2.000 2.200 430,000 931,900 2.1672 1.103 1.040 1.115 1.003 1.103 857,823 1.0864 4.76%
2000-07-26 0 2.100 2.000 2.225 1.990 2.200 176,000 374,210 2.1262 1.053 1.003 1.115 0.998 1.103 351,109 1.0658 7.69%
2000-07-25 0 1.950 1.950 - 1.950 1.950 142,000 276,900 1.9500 0.977 0.977 - 0.977 0.977 283,281 0.9775 -0.51%
2000-07-24 0 1.960 1.890 2.050 1.920 2.000 120,000 238,560 1.9880 0.982 0.947 1.028 0.962 1.003 239,393 0.9965 2.08%
2000-07-21 0 1.920 1.920 2.000 1.850 1.910 154,000 287,340 1.8658 0.962 0.962 1.003 0.927 0.957 307,220 0.9353 3.78%
2000-07-20 0 1.850 1.850 1.880 1.850 1.870 68,000 125,960 1.8524 0.927 0.927 0.942 0.927 0.937 135,656 0.9285 2.78%
2000-07-19 0 1.800 1.780 1.850 1.800 1.800 10,000 18,000 1.8000 0.902 0.892 0.927 0.902 0.902 19,949 0.9023 2.86%
2000-07-18 0 1.750 1.730 1.830 1.750 1.750 10,000 17,500 1.7500 0.877 0.867 0.917 0.877 0.877 19,949 0.8772 1.16%
2000-07-17 0 1.730 1.730 1.800 1.700 1.700 18,000 30,600 1.7000 0.867 0.867 0.902 0.852 0.852 35,909 0.8522 1.76%
2000-07-14 0 1.700 - 1.750 1.650 1.700 20,000 33,500 1.6750 0.852 - 0.877 0.827 0.852 39,899 0.8396 3.03%
2000-07-13 0 1.650 1.620 1.700 - - 0 0 - 0.827 0.812 0.852 - - 0 - 0.00%
2000-07-12 0 1.650 1.600 1.690 1.650 1.650 20,000 33,000 1.6500 0.827 0.802 0.847 0.827 0.827 39,899 0.8271 7.84%
2000-07-11 0 1.530 1.530 1.620 - - 0 0 - 0.767 0.767 0.812 - - 0 - 3.38%
2000-07-10 0 1.480 1.480 - - - 0 0 - 0.742 0.742 - - - 0 - 2.07%
2000-07-07 0 1.450 1.450 1.550 - - 0 0 - 0.727 0.727 0.777 - - 0 - 0.00%
2000-07-06 0 1.450 - - - - 0 0 - 0.727 - - - - 0 - 0.00%
2000-07-05 0 1.450 - 1.450 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
2000-07-04 0 1.450 1.450 - 1.350 1.450 40,000 56,000 1.4000 0.727 0.727 - 0.677 0.727 79,798 0.7018 -3.33%
2000-07-03 0 1.500 - 1.500 - - 0 0 - 0.752 - 0.752 - - 0 - -1.32%
2000-06-30 0 1.520 - - 1.520 1.520 20,000 30,400 1.5200 0.762 - - 0.762 0.762 39,899 0.7619 0.00%
2000-06-29 0 1.520 - - 1.460 1.520 50,000 74,200 1.4840 0.762 - - 0.732 0.762 99,747 0.7439 -5.59%
2000-06-28 0 1.610 - - 1.610 1.610 20,000 32,200 1.6100 0.807 - - 0.807 0.807 39,899 0.8070 -2.42%
2000-06-27 0 1.650 1.650 1.750 1.650 1.650 2,000 3,300 1.6500 0.827 0.827 0.877 0.827 0.827 3,990 0.8271 1.23%
2000-06-26 0 1.630 1.630 - - - 0 0 - 0.817 0.817 - - - 0 - 5.16%
2000-06-23 0 1.550 1.550 - - - 0 0 - 0.777 0.777 - - - 0 - 1.31%
2000-06-22 0 1.530 1.530 1.570 1.530 1.530 2,000 3,060 1.5300 0.767 0.767 0.787 0.767 0.767 3,990 0.7669 -0.33%
2000-06-21 0 1.600 1.600 1.680 1.550 1.600 34,400 54,520 1.5849 0.769 0.769 0.808 0.745 0.769 71,532 0.7622 -4.76%
2000-06-20 0 1.680 1.650 1.680 1.680 1.750 70,000 121,100 1.7300 0.808 0.793 0.808 0.808 0.842 145,559 0.8320 -5.08%
2000-06-19 0 1.770 1.700 1.800 - - 0 0 - 0.851 0.818 0.866 - - 0 - 0.00%
2000-06-16 0 1.770 1.720 - - - 0 0 - 0.851 0.827 - - - 0 - 0.00%
2000-06-15 0 1.770 - 1.770 1.770 1.800 100,000 178,500 1.7850 0.851 - 0.851 0.851 0.866 207,941 0.8584 -4.32%
2000-06-14 0 1.850 1.820 1.950 1.850 1.850 24,000 44,400 1.8500 0.890 0.875 0.938 0.890 0.890 49,906 0.8897 -7.50%
2000-06-13 0 2.000 1.850 2.000 1.720 2.100 230,000 451,080 1.9612 0.962 0.890 0.962 0.827 1.010 478,265 0.9432 8.70%
2000-06-12 0 1.840 1.740 - 1.700 1.840 260,000 453,000 1.7423 0.885 0.837 - 0.818 0.885 540,648 0.8379 6.98%
2000-06-09 0 1.720 1.520 1.720 1.560 1.720 190,000 311,200 1.6379 0.827 0.731 0.827 0.750 0.827 395,089 0.7877 16.22%
2000-06-08 0 1.480 1.420 - 1.350 1.500 326,000 471,820 1.4473 0.712 0.683 - 0.649 0.721 677,889 0.6960 15.63%
2000-06-07 0 1.280 1.200 1.320 1.150 1.280 6,210,000 7,441,610 1.1983 0.616 0.577 0.635 0.553 0.616 12,913,163 0.5763 12.28%
2000-06-05 0 1.140 1.100 1.220 - - 0 0 - 0.548 0.529 0.587 - - 0 - 0.00%
2000-06-02 0 1.140 - 1.180 - - 0 0 - 0.548 - 0.567 - - 0 - 0.00%
2000-06-01 0 1.140 - 1.200 - - 0 0 - 0.548 - 0.577 - - 0 - 0.00%
2000-05-31 0 1.140 1.080 1.220 1.140 1.140 56,000 63,840 1.1400 0.548 0.519 0.587 0.548 0.548 116,447 0.5482 0.00%
2000-05-30 0 1.140 - 1.140 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2000-05-29 0 1.140 - 1.140 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2000-05-26 0 1.140 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2000-05-25 0 1.140 - 1.140 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2000-05-24 0 1.140 1.080 1.140 - - 0 0 - 0.548 0.519 0.548 - - 0 - 0.00%
2000-05-23 0 1.140 - 1.140 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2000-05-22 0 1.140 - 1.140 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2000-05-19 0 1.140 - 1.140 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2000-05-18 0 1.140 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2000-05-17 0 1.140 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2000-05-16 0 1.140 - 1.140 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2000-05-15 0 1.140 - 1.140 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2000-05-12 0 1.140 - 1.140 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2000-05-10 0 1.140 - 1.140 1.140 1.140 2,000 2,280 1.1400 0.548 - 0.548 0.548 0.548 4,159 0.5482 0.00%
2000-05-09 0 1.140 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2000-05-08 0 1.140 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2000-05-05 0 1.140 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2000-05-04 0 1.140 1.060 - - - 0 0 - 0.548 0.510 - - - 0 - 0.00%
2000-05-03 0 1.140 1.130 1.180 - - 0 0 - 0.548 0.543 0.567 - - 0 - 0.00%
2000-05-02 0 1.140 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2000-04-28 0 1.140 - 1.200 1.140 1.140 2,000 2,280 1.1400 0.548 - 0.577 0.548 0.548 4,159 0.5482 -3.39%
2000-04-27 0 1.180 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
2000-04-26 0 1.180 - 1.280 1.180 1.180 40,000 47,200 1.1800 0.567 - 0.616 0.567 0.567 83,177 0.5675 2.61%
2000-04-25 0 1.150 - - - - 0 0 - 0.553 - - - - 0 - 0.00%
2000-04-20 0 1.150 - - - - 0 0 - 0.553 - - - - 0 - 0.00%
2000-04-19 0 1.150 - - - - 0 0 - 0.553 - - - - 0 - 0.00%
2000-04-18 0 1.150 - - - - 0 0 - 0.553 - - - - 0 - 0.00%
2000-04-17 0 1.150 - - - - 0 0 - 0.553 - - - - 0 - 0.00%
2000-04-14 0 1.150 - - - - 0 0 - 0.553 - - - - 0 - 0.00%
2000-04-13 0 1.150 - - - - 0 0 - 0.553 - - - - 0 - 0.00%
2000-04-12 0 1.150 1.150 - 1.150 1.150 10,000 11,500 1.1500 0.553 0.553 - 0.553 0.553 20,794 0.5530 -4.17%
2000-04-11 0 1.200 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2000-04-10 0 1.200 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2000-04-07 0 1.200 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2000-04-06 0 1.200 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2000-04-05 0 1.200 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
2000-04-03 0 1.200 - 1.240 - - 0 0 - 0.577 - 0.596 - - 0 - 0.00%
2000-03-31 0 1.200 - 1.240 - - 0 0 - 0.577 - 0.596 - - 0 - 0.00%
2000-03-30 0 1.200 1.140 1.240 - - 0 0 - 0.577 0.548 0.596 - - 0 - 0.00%
2000-03-29 0 1.200 1.120 1.240 1.200 1.200 2,000,000 2,400,000 1.2000 0.577 0.539 0.596 0.577 0.577 4,158,829 0.5771 -1.64%
2000-03-28 0 1.220 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2000-03-27 0 1.220 - 1.240 - - 0 0 - 0.587 - 0.596 - - 0 - 0.00%
2000-03-24 0 1.220 - 1.240 - - 0 0 - 0.587 - 0.596 - - 0 - 0.00%
2000-03-23 0 1.220 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2000-03-22 0 1.220 - - - - 0 0 - 0.587 - - - - 0 - 0.00%
2000-03-21 0 1.220 - 1.260 - - 0 0 - 0.587 - 0.606 - - 0 - 0.00%
2000-03-20 0 1.220 - 1.260 - - 0 0 - 0.587 - 0.606 - - 0 - 0.00%
2000-03-17 0 1.220 - 1.260 - - 0 0 - 0.587 - 0.606 - - 0 - 0.00%
2000-03-16 0 1.220 - 1.260 - - 0 0 - 0.587 - 0.606 - - 0 - 0.00%
2000-03-15 0 1.220 1.200 1.250 - - 0 0 - 0.587 0.577 0.601 - - 0 - 0.00%
2000-03-14 0 1.220 1.190 1.260 1.220 1.220 30,000 36,600 1.2200 0.587 0.572 0.606 0.587 0.587 62,382 0.5867 2.52%
2000-03-13 0 1.190 1.150 1.240 1.160 1.230 45,000 54,270 1.2060 0.572 0.553 0.596 0.558 0.592 93,574 0.5800 -4.03%
2000-03-10 0 1.240 - 1.280 - - 0 0 - 0.596 - 0.616 - - 0 - 0.00%
2000-03-09 0 1.240 - 1.280 - - 0 0 - 0.596 - 0.616 - - 0 - 0.00%
2000-03-08 0 1.240 - 1.240 1.280 1.280 200,302 256,368 1.2799 0.596 - 0.596 0.616 0.616 416,511 0.6155 1.64%
2000-03-07 0 1.220 - 1.220 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
2000-03-06 0 1.220 - 1.220 - - 0 0 - 0.587 - 0.587 - - 0 - -1.61%
2000-03-03 0 1.240 - 1.240 1.240 1.240 4,000 4,960 1.2400 0.596 - 0.596 0.596 0.596 8,318 0.5963 -3.12%
2000-03-02 0 1.280 1.200 1.300 1.280 1.280 30,000 38,400 1.2800 0.616 0.577 0.625 0.616 0.616 62,382 0.6156 6.67%
2000-03-01 0 1.200 - 1.270 1.200 1.200 30,000 36,000 1.2000 0.577 - 0.611 0.577 0.577 62,382 0.5771 11.11%
2000-02-29 0 1.080 1.010 - - - 0 0 - 0.519 0.486 - - - 0 - 0.00%
2000-02-28 0 1.080 1.000 1.080 1.000 1.180 20,000 21,800 1.0900 0.519 0.481 0.519 0.481 0.567 41,588 0.5242 0.00%
2000-02-25 0 1.080 1.000 1.080 1.110 1.180 180,000 201,600 1.1200 0.519 0.481 0.519 0.534 0.567 374,295 0.5386 8.00%
2000-02-24 0 1.000 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
2000-02-23 0 1.000 - - - - 994,000 994,000 1.0000 0.481 - - - - 2,066,938 0.4809 0.00%
2000-02-22 0 1.000 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
2000-02-21 0 1.000 - - 1.000 1.000 80,000 80,000 1.0000 0.481 - - 0.481 0.481 166,353 0.4809 -9.09%
2000-02-18 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
2000-02-17 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
2000-02-16 0 1.100 1.100 - - - 0 0 - 0.529 0.529 - - - 0 - 0.00%
2000-02-15 0 1.100 - 1.100 - - 0 0 - 0.529 - 0.529 - - 0 - -4.35%
2000-02-14 0 1.150 - - - - 0 0 - 0.553 - - - - 0 - 0.00%
2000-02-11 0 1.150 - 1.250 1.150 1.150 4,000 4,600 1.1500 0.553 - 0.601 0.553 0.553 8,318 0.5530 -5.74%
2000-02-10 0 1.220 1.220 - 1.160 1.200 4,000 4,720 1.1800 0.587 0.587 - 0.558 0.577 8,318 0.5675 6.09%
2000-02-09 0 1.150 1.150 - - - 0 0 - 0.553 0.553 - - - 0 - 0.00%
2000-02-08 0 1.150 1.150 - - - 0 0 - 0.553 0.553 - - - 0 - 0.00%
2000-02-03 0 1.150 1.150 1.230 1.150 1.200 6,000 7,000 1.1667 0.553 0.553 0.592 0.553 0.577 12,476 0.5611 4.55%
2000-02-02 0 1.100 1.100 1.200 - - 0 0 - 0.529 0.529 0.577 - - 0 - 3.77%
2000-02-01 0 1.060 1.030 - - - 0 0 - 0.510 0.495 - - - 0 - 0.00%
2000-01-31 0 1.060 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2000-01-28 0 1.060 1.020 - - - 0 0 - 0.510 0.491 - - - 0 - 0.00%
2000-01-27 0 1.060 1.060 1.160 1.040 1.160 100,000 109,200 1.0920 0.510 0.510 0.558 0.500 0.558 207,941 0.5251 4.95%
2000-01-26 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2000-01-25 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2000-01-24 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2000-01-21 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2000-01-20 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2000-01-19 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2000-01-18 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2000-01-17 0 1.010 - 1.050 1.010 1.010 20,000 20,200 1.0100 0.486 - 0.505 0.486 0.486 41,588 0.4857 4.12%
2000-01-14 0 0.970 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2000-01-13 0 0.970 - 1.010 - - 0 0 - 0.466 - 0.486 - - 0 - 0.00%
2000-01-12 0 0.970 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2000-01-11 0 0.970 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2000-01-10 0 0.970 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2000-01-07 0 0.970 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2000-01-06 0 0.970 - 1.000 - - 0 0 - 0.466 - 0.481 - - 0 - 0.00%
2000-01-05 0 0.970 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2000-01-04 0 0.970 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2000-01-03 0 0.970 0.970 1.050 0.970 0.970 20,000 19,400 0.9700 0.466 0.466 0.505 0.466 0.466 41,588 0.4665 -3.96%
1999-12-30 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
1999-12-29 0 1.010 - 1.040 - - 0 0 - 0.486 - 0.500 - - 0 - 0.00%
1999-12-28 0 1.010 - 1.030 - - 0 0 - 0.486 - 0.495 - - 0 - 0.00%
1999-12-24 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
1999-12-23 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
1999-12-22 0 1.010 - 1.040 - - 0 0 - 0.486 - 0.500 - - 0 - 0.00%
1999-12-21 0 1.010 1.010 1.050 - - 0 0 - 0.486 0.486 0.505 - - 0 - 0.00%
1999-12-20 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
1999-12-17 0 1.010 - 1.010 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
1999-12-16 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
1999-12-15 0 1.010 - 1.050 - - 0 0 - 0.486 - 0.505 - - 0 - 0.00%
1999-12-14 0 1.010 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
1999-12-13 0 1.010 1.010 - 0.990 0.990 2,000 1,980 0.9900 0.486 0.486 - 0.476 0.476 4,159 0.4761 6.32%
1999-12-10 0 0.950 0.950 0.990 - - 0 0 - 0.457 0.457 0.476 - - 0 - 0.00%
1999-12-09 0 0.950 0.950 - - - 0 0 - 0.457 0.457 - - - 0 - 0.00%
1999-12-08 0 0.950 0.950 - - - 0 0 - 0.457 0.457 - - - 0 - 0.00%
1999-12-07 0 0.950 0.950 - 0.950 0.950 10,000 9,500 0.9500 0.457 0.457 - 0.457 0.457 20,794 0.4569 0.00%
1999-12-06 0 0.950 0.950 1.050 0.950 0.990 45,000 43,450 0.9656 0.457 0.457 0.505 0.457 0.476 93,574 0.4643 0.00%
1999-12-03 0 0.950 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1999-12-02 0 0.950 0.940 - - - 0 0 - 0.457 0.452 - - - 0 - 0.00%
1999-12-01 0 0.950 0.950 1.050 0.930 0.930 20,000 18,600 0.9300 0.457 0.457 0.505 0.447 0.447 41,588 0.4472 -3.06%
1999-11-30 0 0.980 0.940 1.000 - - 0 0 - 0.471 0.452 0.481 - - 0 - 0.00%
1999-11-29 0 0.980 0.940 1.000 - - 0 0 - 0.471 0.452 0.481 - - 0 - 0.00%
1999-11-26 0 0.980 0.950 - - - 0 0 - 0.471 0.457 - - - 0 - 0.00%
1999-11-25 0 0.980 0.940 1.000 - - 0 0 - 0.471 0.452 0.481 - - 0 - 0.00%
1999-11-24 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-23 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-22 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-19 0 0.980 0.940 1.000 - - 400,000 384,000 0.9600 0.471 0.452 0.481 - - 831,766 0.4617 0.00%
1999-11-18 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-17 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-16 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-15 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-12 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-11 0 0.980 0.940 - - - 0 0 - 0.471 0.452 - - - 0 - 0.00%
1999-11-10 0 0.980 0.940 0.980 - - 0 0 - 0.471 0.452 0.471 - - 0 - 0.00%
1999-11-09 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-08 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-05 0 0.980 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1999-11-04 0 0.980 - 1.000 - - 0 0 - 0.471 - 0.481 - - 0 - 0.00%
1999-11-03 0 0.980 - 1.020 0.980 0.980 1,122,000 1,088,720 0.9703 0.471 - 0.491 0.471 0.471 2,333,103 0.4666 2.08%
1999-11-02 0 0.960 - 1.000 - - 0 0 - 0.462 - 0.481 - - 0 - 0.00%
1999-11-01 0 0.960 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1999-10-29 0 0.960 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1999-10-28 0 0.960 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1999-10-27 0 0.960 0.920 - - - 0 0 - 0.462 0.442 - - - 0 - 0.00%
1999-10-26 0 0.960 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1999-10-25 0 0.960 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1999-10-22 0 0.960 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
1999-10-21 0 0.960 0.960 - - - 0 0 - 0.462 0.462 - - - 0 - 2.67%
1999-10-20 0 0.935 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1999-10-19 0 0.935 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1999-10-15 0 0.935 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1999-10-14 0 0.935 0.900 - - - 0 0 - 0.450 0.433 - - - 0 - 0.00%
1999-10-13 0 0.940 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1999-10-12 0 0.940 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1999-10-11 0 0.940 0.900 - - - 0 0 - 0.450 0.431 - - - 0 - 0.00%
1999-10-08 0 0.940 - - 0.940 1.000 124,000 119,160 0.9610 0.450 - - 0.450 0.478 259,226 0.4597 -6.00%
1999-10-07 0 1.000 - - 1.000 1.000 20,000 20,000 1.0000 0.478 - - 0.478 0.478 41,811 0.4783 -2.91%
1999-10-06 0 1.030 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
1999-10-05 0 1.030 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
1999-10-04 0 1.030 - 1.070 - - 0 0 - 0.493 - 0.512 - - 0 - 0.00%
1999-09-30 0 1.030 0.990 1.070 1.030 1.030 40,000 41,200 1.0300 0.493 0.474 0.512 0.493 0.493 83,621 0.4927 -0.96%
1999-09-29 0 1.040 1.030 1.070 - - 0 0 - 0.497 0.493 0.512 - - 0 - 0.00%
1999-09-28 0 1.040 - 1.080 - - 0 0 - 0.497 - 0.517 - - 0 - 0.00%
1999-09-27 0 1.040 - 1.060 - - 0 0 - 0.497 - 0.507 - - 0 - 0.00%
1999-09-24 0 1.040 - 1.060 - - 0 0 - 0.497 - 0.507 - - 0 - 0.00%
1999-09-23 0 1.040 - 1.060 - - 0 0 - 0.497 - 0.507 - - 0 - 0.00%
1999-09-22 0 1.040 - 1.060 - - 0 0 - 0.497 - 0.507 - - 0 - 0.00%
1999-09-21 0 1.040 0.970 1.050 1.000 1.040 91,400 93,288 1.0207 0.497 0.464 0.502 0.478 0.497 191,075 0.4882 4.00%
1999-09-20 0 1.000 0.950 1.010 1.000 1.000 30,000 30,000 1.0000 0.478 0.454 0.483 0.478 0.478 62,716 0.4783 -0.99%
1999-09-17 0 1.010 - 1.050 - - 0 0 - 0.483 - 0.502 - - 0 - 0.00%
1999-09-15 0 1.010 - 1.050 - - 0 0 - 0.483 - 0.502 - - 0 - 0.00%
1999-09-14 0 1.010 0.970 1.010 - - 0 0 - 0.483 0.464 0.483 - - 0 - 0.00%
1999-09-13 0 1.010 0.960 1.080 1.000 1.010 1,320,000 1,332,340 1.0093 0.483 0.459 0.517 0.478 0.483 2,759,505 0.4828 -3.81%
1999-09-10 0 1.050 1.000 1.070 1.010 1.050 200,000 204,000 1.0200 0.502 0.478 0.512 0.483 0.502 418,107 0.4879 3.96%
1999-09-09 0 1.010 - 1.010 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
1999-09-08 0 1.010 0.940 1.030 1.010 1.010 200,000 202,000 1.0100 0.483 0.450 0.493 0.483 0.483 418,107 0.4831 7.45%
1999-09-07 0 0.940 0.940 1.010 0.940 0.940 100,000 94,000 0.9400 0.450 0.450 0.483 0.450 0.450 209,053 0.4496 -1.05%
1999-09-06 0 0.950 0.920 1.000 0.950 0.950 40,000 38,000 0.9500 0.454 0.440 0.478 0.454 0.454 83,621 0.4544 -4.04%
1999-09-03 0 0.990 - 0.990 - - 0 0 - 0.474 - 0.474 - - 0 - -1.00%
1999-09-02 0 1.000 - 1.000 1.010 1.010 200,000 202,000 1.0100 0.478 - 0.478 0.483 0.483 418,107 0.4831 -0.99%
1999-09-01 0 1.010 - 1.010 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
1999-08-31 0 1.010 - 1.010 1.010 1.010 200,000 202,000 1.0100 0.483 - 0.483 0.483 0.483 418,107 0.4831 5.21%
1999-08-30 0 0.960 - 1.000 - - 0 0 - 0.459 - 0.478 - - 0 - 0.00%
1999-08-27 0 0.960 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
1999-08-26 0 0.960 0.920 0.960 - - 0 0 - 0.459 0.440 0.459 - - 0 - 0.00%
1999-08-25 0 0.960 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
1999-08-24 0 0.960 - 1.000 - - 0 0 - 0.459 - 0.478 - - 0 - 0.00%
1999-08-23 0 0.960 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
1999-08-20 0 0.960 0.960 1.010 0.960 1.030 910,000 915,100 1.0056 0.459 0.459 0.483 0.459 0.493 1,902,386 0.4810 -4.00%
1999-08-19 0 1.000 - 1.030 0.990 1.000 1,200,000 1,193,000 0.9942 0.478 - 0.493 0.474 0.478 2,508,641 0.4756 3.09%
1999-08-18 0 0.970 0.950 0.980 - - 0 0 - 0.464 0.454 0.469 - - 0 - 0.00%
1999-08-17 0 0.970 - 0.980 - - 0 0 - 0.464 - 0.469 - - 0 - 0.00%
1999-08-16 0 0.970 - 0.970 0.980 0.990 320,000 316,600 0.9894 0.464 - 0.464 0.469 0.474 668,971 0.4733 -1.02%
1999-08-13 0 0.980 - 0.980 0.990 0.990 500,000 495,000 0.9900 0.469 - 0.469 0.474 0.474 1,045,267 0.4736 3.16%
1999-08-12 0 0.950 0.940 0.960 - - 0 0 - 0.454 0.450 0.459 - - 0 - 0.00%
1999-08-11 0 0.950 - 0.950 0.980 0.980 203,600 199,528 0.9800 0.454 - 0.454 0.469 0.469 425,633 0.4688 -3.06%
1999-08-10 0 0.980 0.920 0.980 0.980 0.980 800,000 784,000 0.9800 0.469 0.440 0.469 0.469 0.469 1,672,427 0.4688 -2.97%
1999-08-09 0 1.010 - 1.030 - - 0 0 - 0.483 - 0.493 - - 0 - 0.00%
1999-08-06 0 1.010 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
1999-08-05 0 1.010 - 1.030 - - 0 0 - 0.483 - 0.493 - - 0 - 0.00%
1999-08-04 0 1.010 - 1.010 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
1999-08-03 0 1.010 0.950 1.010 - - 0 0 - 0.483 0.454 0.483 - - 0 - 0.00%
1999-08-02 0 1.010 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
1999-07-30 0 1.010 - 1.010 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
1999-07-29 0 1.010 - 1.010 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
1999-07-28 0 1.010 0.980 1.010 - - 0 0 - 0.483 0.469 0.483 - - 0 - 0.00%
1999-07-27 0 1.010 - 1.010 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
1999-07-26 0 1.010 0.970 1.010 - - 0 0 - 0.483 0.464 0.483 - - 0 - 0.00%
1999-07-23 0 1.010 0.960 1.010 - - 0 0 - 0.483 0.459 0.483 - - 0 - 0.00%
1999-07-22 0 1.010 0.970 - - - 0 0 - 0.483 0.464 - - - 0 - 0.00%
1999-07-21 0 1.010 0.990 1.050 - - 0 0 - 0.483 0.474 0.502 - - 0 - 0.00%
1999-07-20 0 1.010 0.990 1.050 1.010 1.010 50,000 50,500 1.0100 0.483 0.474 0.502 0.483 0.483 104,527 0.4831 -3.81%
1999-07-19 0 1.050 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
1999-07-16 0 1.050 - 1.090 1.050 1.050 50,000 52,500 1.0500 0.502 - 0.521 0.502 0.502 104,527 0.5023 0.00%
1999-07-15 0 1.050 1.050 1.090 - - 0 0 - 0.502 0.502 0.521 - - 0 - 0.00%
1999-07-14 0 1.050 1.010 - - - 0 0 - 0.502 0.483 - - - 0 - 0.00%
1999-07-13 0 1.050 - 1.090 1.050 1.050 10,000 10,500 1.0500 0.502 - 0.521 0.502 0.502 20,905 0.5023 -4.55%
1999-07-12 0 1.100 - 1.100 - - 0 0 - 0.526 - 0.526 - - 0 - -1.79%
1999-07-09 0 1.120 - 1.120 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
1999-07-08 0 1.120 - 1.120 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
1999-07-07 0 1.120 - - - - 0 0 - 0.536 - - - - 0 - 0.00%
1999-07-06 0 1.120 - - - - 0 0 - 0.536 - - - - 0 - 0.00%
1999-07-05 0 1.120 1.120 - 1.100 1.100 20,000 22,000 1.1000 0.536 0.536 - 0.526 0.526 41,811 0.5262 2.75%
1999-07-02 0 1.090 - - - - 0 0 - 0.521 - - - - 0 - 0.00%
1999-06-30 0 1.090 1.050 1.150 1.030 1.120 220,000 235,800 1.0718 0.521 0.502 0.550 0.493 0.536 459,918 0.5127 1.87%
1999-06-29 0 1.070 - 1.110 - - 0 0 - 0.512 - 0.531 - - 0 - 0.00%
1999-06-28 0 1.070 1.030 - - - 0 0 - 0.512 0.493 - - - 0 - 0.00%
1999-06-25 0 1.070 - - - - 0 0 - 0.512 - - - - 0 - 0.00%
1999-06-24 0 1.070 - 1.110 - - 0 0 - 0.512 - 0.531 - - 0 - 0.00%
1999-06-23 0 1.070 1.030 - - - 0 0 - 0.512 0.493 - - - 0 - 0.00%
1999-06-22 0 1.070 - 1.110 - - 0 0 - 0.512 - 0.531 - - 0 - 0.00%
1999-06-21 0 1.070 1.030 1.100 1.070 1.070 20,000 21,400 1.0700 0.512 0.493 0.526 0.512 0.512 41,811 0.5118 3.88%
1999-06-17 0 1.050 - 1.090 - - 0 0 - 0.493 - 0.511 - - 0 - 0.00%
1999-06-16 0 1.050 1.010 1.090 - - 0 0 - 0.493 0.474 0.511 - - 0 - 0.00%
1999-06-15 0 1.050 1.010 1.090 1.050 1.050 10,000 10,500 1.0500 0.493 0.474 0.511 0.493 0.493 21,311 0.4927 2.94%
1999-06-14 0 1.020 0.980 - - - 0 0 - 0.479 0.460 - - - 0 - 0.00%
1999-06-11 0 1.020 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1999-06-10 0 1.020 1.000 - - - 0 0 - 0.479 0.469 - - - 0 - 0.00%
1999-06-09 0 1.020 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1999-06-08 0 1.020 1.020 - 1.020 1.050 620,000 633,000 1.0210 0.479 0.479 - 0.479 0.493 1,321,299 0.4791 0.99%
1999-06-07 0 1.010 - 1.050 - - 0 0 - 0.474 - 0.493 - - 0 - 0.00%
1999-06-04 0 1.010 0.970 1.050 - - 0 0 - 0.474 0.455 0.493 - - 0 - 0.00%
1999-06-03 0 1.010 0.970 1.050 - - 0 0 - 0.474 0.455 0.493 - - 0 - 0.00%
1999-06-02 0 1.010 0.970 1.050 - - 0 0 - 0.474 0.455 0.493 - - 0 - 0.00%
1999-06-01 0 1.010 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1999-05-31 0 1.010 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1999-05-28 0 1.010 - 1.050 - - 0 0 - 0.474 - 0.493 - - 0 - 0.00%
1999-05-27 0 1.010 1.010 1.050 0.990 1.010 30,000 29,900 0.9967 0.474 0.474 0.493 0.465 0.474 63,934 0.4677 6.32%
1999-05-26 0 0.950 0.950 0.990 0.950 0.950 20,000 19,000 0.9500 0.446 0.446 0.465 0.446 0.446 42,623 0.4458 0.00%
1999-05-25 0 0.950 0.930 0.990 - - 0 0 - 0.446 0.436 0.465 - - 0 - 0.00%
1999-05-24 0 0.950 0.950 0.990 - - 0 0 - 0.446 0.446 0.465 - - 0 - 0.00%
1999-05-21 0 0.950 0.930 - 0.950 0.950 50,000 47,500 0.9500 0.446 0.436 - 0.446 0.446 106,556 0.4458 -5.94%
1999-05-20 0 1.010 0.950 1.010 - - 0 0 - 0.474 0.446 0.474 - - 0 - -1.94%
1999-05-19 0 1.030 0.980 1.030 - - 0 0 - 0.483 0.460 0.483 - - 0 - 0.00%
1999-05-18 0 1.030 - 1.050 - - 0 0 - 0.483 - 0.493 - - 0 - 0.00%
1999-05-17 0 1.030 1.000 1.070 - - 0 0 - 0.483 0.469 0.502 - - 0 - 0.00%
1999-05-14 0 1.030 1.000 - 1.030 1.030 400,000 412,000 1.0300 0.483 0.469 - 0.483 0.483 852,451 0.4833 5.10%
1999-05-13 0 0.980 0.930 - - - 0 0 - 0.460 0.436 - - - 0 - 0.00%
1999-05-12 0 0.980 0.930 - - - 0 0 - 0.460 0.436 - - - 0 - 0.00%
1999-05-11 0 0.980 0.930 - - - 0 0 - 0.460 0.436 - - - 0 - 0.00%
1999-05-10 0 0.980 0.950 1.020 0.980 1.020 74,000 74,520 1.0070 0.460 0.446 0.479 0.460 0.479 157,703 0.4725 -9.26%
1999-05-07 0 1.080 1.010 1.160 1.040 1.080 40,000 42,400 1.0600 0.507 0.474 0.544 0.488 0.507 85,245 0.4974 3.85%
1999-05-06 0 1.040 0.910 1.080 0.890 1.040 60,000 57,700 0.9617 0.488 0.427 0.507 0.418 0.488 127,868 0.4512 30.00%
1999-05-05 0 0.800 0.800 0.880 0.880 0.880 10,000 8,800 0.8800 0.375 0.375 0.413 0.413 0.413 21,311 0.4129 2.56%
1999-05-04 0 0.780 0.780 0.860 0.780 0.780 20,000 15,600 0.7800 0.366 0.366 0.404 0.366 0.366 42,623 0.3660 -4.88%
1999-05-03 0 0.820 0.820 0.860 0.820 0.820 30,000 24,600 0.8200 0.385 0.385 0.404 0.385 0.385 63,934 0.3848 5.13%
1999-04-30 0 0.780 0.750 0.860 - - 0 0 - 0.366 0.352 0.404 - - 0 - 0.00%
1999-04-29 0 0.780 0.780 - - - 0 0 - 0.366 0.366 - - - 0 - 11.43%
1999-04-28 0 0.700 0.700 - 0.700 0.700 30,000 21,000 0.7000 0.328 0.328 - 0.328 0.328 63,934 0.3285 -5.41%
1999-04-27 0 0.740 0.700 - - - 0 0 - 0.347 0.328 - - - 0 - 0.00%
1999-04-26 0 0.740 0.720 - - - 0 0 - 0.347 0.338 - - - 0 - 0.00%
1999-04-23 0 0.740 0.740 - 0.740 0.740 90,000 66,600 0.7400 0.347 0.347 - 0.347 0.347 191,801 0.3472 -1.33%
1999-04-22 0 0.750 0.710 - - - 0 0 - 0.352 0.333 - - - 0 - 0.00%
1999-04-21 0 0.750 0.710 0.790 - - 0 0 - 0.352 0.333 0.371 - - 0 - 0.00%
1999-04-20 0 0.750 0.710 - - - 0 0 - 0.352 0.333 - - - 0 - 0.00%
1999-04-19 0 0.750 0.710 0.750 - - 0 0 - 0.352 0.333 0.352 - - 0 - 0.00%
1999-04-16 0 0.750 0.710 0.790 - - 0 0 - 0.352 0.333 0.371 - - 0 - 0.00%
1999-04-15 0 0.750 0.710 - - - 0 0 - 0.352 0.333 - - - 0 - 0.00%
1999-04-14 0 0.750 0.720 0.780 0.750 0.750 50,000 37,500 0.7500 0.352 0.338 0.366 0.352 0.352 106,556 0.3519 -6.25%
1999-04-13 0 0.800 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1999-04-12 0 0.800 - 0.840 - - 0 0 - 0.375 - 0.394 - - 0 - 0.00%
1999-04-09 0 0.800 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1999-04-08 0 0.800 - 0.840 - - 0 0 - 0.375 - 0.394 - - 0 - 0.00%
1999-04-07 0 0.800 - 0.800 - - 0 0 - 0.375 - 0.375 - - 0 - -2.44%
1999-04-01 0 0.820 - 0.860 - - 0 0 - 0.385 - 0.404 - - 0 - 0.00%
1999-03-31 0 0.820 - 0.820 0.820 0.820 4,000 3,280 0.8200 0.385 - 0.385 0.385 0.385 8,525 0.3848 5.13%
1999-03-30 0 0.780 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-03-29 0 0.780 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-03-26 0 0.780 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-03-25 0 0.780 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-03-24 0 0.780 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-03-23 0 0.780 - 0.820 - - 0 0 - 0.366 - 0.385 - - 0 - 0.00%
1999-03-22 0 0.780 0.740 0.780 - - 0 0 - 0.366 0.347 0.366 - - 0 - 0.00%
1999-03-19 0 0.780 - 0.820 0.780 0.780 40,000 31,200 0.7800 0.366 - 0.385 0.366 0.366 85,245 0.3660 0.00%
1999-03-18 0 0.780 - 0.820 - - 0 0 - 0.366 - 0.385 - - 0 - 0.00%
1999-03-17 0 0.780 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-03-16 0 0.780 - 0.820 - - 0 0 - 0.366 - 0.385 - - 0 - 0.00%
1999-03-15 0 0.780 - 0.820 - - 0 0 - 0.366 - 0.385 - - 0 - 0.00%
1999-03-12 0 0.780 - 0.780 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
1999-03-11 0 0.780 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-03-10 0 0.780 - 0.820 0.660 0.660 32,000 21,120 0.6600 0.366 - 0.385 0.310 0.310 68,196 0.3097 0.00%
1999-03-09 0 0.780 - 0.880 0.780 0.800 24,000 18,800 0.7833 0.366 - 0.413 0.366 0.375 51,147 0.3676 1.30%
1999-03-08 0 0.770 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-03-05 0 0.770 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-03-04 0 0.770 - 0.810 - - 0 0 - 0.361 - 0.380 - - 0 - 0.00%
1999-03-03 0 0.770 0.770 0.850 - - 0 0 - 0.361 0.361 0.399 - - 0 - 0.00%
1999-03-02 0 0.770 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-03-01 0 0.770 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-02-26 0 0.770 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-02-25 0 0.770 - 0.800 - - 0 0 - 0.361 - 0.375 - - 0 - 0.00%
1999-02-24 0 0.770 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
1999-02-23 0 0.770 - 0.810 - - 0 0 - 0.361 - 0.380 - - 0 - 0.00%
1999-02-22 0 0.770 0.720 0.800 - - 0 0 - 0.361 0.338 0.375 - - 0 - 0.00%
1999-02-19 0 0.770 - 0.770 0.770 0.770 2,000 1,540 0.7700 0.361 - 0.361 0.361 0.361 4,262 0.3613 5.48%
1999-02-15 0 0.730 - - - - 0 0 - 0.343 - - - - 0 - 0.00%
1999-02-12 0 0.730 - - - - 0 0 - 0.343 - - - - 0 - 0.00%
1999-02-11 0 0.730 - 0.770 - - 0 0 - 0.343 - 0.361 - - 0 - 0.00%
1999-02-10 0 0.730 - 0.770 - - 0 0 - 0.343 - 0.361 - - 0 - 0.00%
1999-02-09 0 0.730 0.680 0.770 - - 0 0 - 0.343 0.319 0.361 - - 0 - 0.00%
1999-02-08 0 0.730 0.700 0.790 0.730 0.730 20,000 14,600 0.7300 0.343 0.328 0.371 0.343 0.343 42,623 0.3425 -2.67%
1999-02-05 0 0.750 0.750 - 0.730 0.750 24,000 17,920 0.7467 0.352 0.352 - 0.343 0.352 51,147 0.3504 -6.25%
1999-02-04 0 0.800 - 0.870 0.800 0.800 20,000 16,000 0.8000 0.375 - 0.408 0.375 0.375 42,623 0.3754 -5.88%
1999-02-03 0 0.850 0.800 0.850 - - 0 0 - 0.399 0.375 0.399 - - 0 - -2.30%
1999-02-02 0 0.870 - 0.870 - - 0 0 - 0.408 - 0.408 - - 0 - -3.33%
1999-02-01 0 0.900 - 0.900 - - 0 0 - 0.422 - 0.422 - - 0 - -2.17%
1999-01-29 0 0.920 - - - - 0 0 - 0.432 - - - - 0 - 0.00%
1999-01-28 0 0.920 - - - - 0 0 - 0.432 - - - - 0 - 0.00%
1999-01-27 0 0.920 0.880 0.960 - - 0 0 - 0.432 0.413 0.450 - - 0 - 0.00%
1999-01-26 0 0.920 0.880 0.930 - - 0 0 - 0.432 0.413 0.436 - - 0 - 0.00%
1999-01-25 0 0.920 - 0.920 - - 0 0 - 0.432 - 0.432 - - 0 - -3.16%
1999-01-22 0 0.950 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1999-01-21 0 0.950 - 0.950 - - 100,000 95,000 0.9500 0.446 - 0.446 - - 213,113 0.4458 0.00%
1999-01-20 0 0.950 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1999-01-19 0 0.950 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1999-01-18 0 0.950 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1999-01-15 0 0.950 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1999-01-14 0 0.950 - 0.950 - - 0 0 - 0.446 - 0.446 - - 0 - 0.00%
1999-01-13 0 0.950 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1999-01-12 0 0.950 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1999-01-11 0 0.950 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1999-01-08 0 0.950 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1999-01-07 0 0.950 - 0.990 - - 0 0 - 0.446 - 0.465 - - 0 - 0.00%
1999-01-06 0 0.950 0.900 0.990 - - 0 0 - 0.446 0.422 0.465 - - 0 - 0.00%
1999-01-05 0 0.950 - 0.980 - - 0 0 - 0.446 - 0.460 - - 0 - 0.00%
1999-01-04 0 0.950 - 0.990 - - 0 0 - 0.446 - 0.465 - - 0 - 0.00%
1998-12-31 0 0.950 - 0.950 0.960 0.960 20,000 19,200 0.9600 0.446 - 0.446 0.450 0.450 42,623 0.4505 5.56%
1998-12-30 0 0.900 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-12-29 0 0.900 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-12-28 0 0.900 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-12-24 0 0.900 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-12-23 0 0.900 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-12-22 0 0.900 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-12-21 0 0.900 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-12-18 0 0.900 0.880 - - - 1,800 1,620 0.9000 0.422 0.413 - - - 3,836 0.4223 0.00%
1998-12-17 0 0.900 0.880 - - - 0 0 - 0.422 0.413 - - - 0 - 0.00%
1998-12-16 0 0.900 - - 0.900 0.900 50,000 45,000 0.9000 0.422 - - 0.422 0.422 106,556 0.4223 -2.17%
1998-12-15 0 0.920 - - - - 0 0 - 0.432 - - - - 0 - 0.00%
1998-12-14 0 0.920 - - - - 0 0 - 0.432 - - - - 0 - 0.00%
1998-12-11 0 0.920 - - - - 0 0 - 0.432 - - - - 0 - 0.00%
1998-12-10 0 0.920 - - - - 0 0 - 0.432 - - - - 0 - 0.00%
1998-12-09 0 0.920 0.920 0.950 - - 0 0 - 0.432 0.432 0.446 - - 0 - 1.10%
1998-12-08 0 0.910 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
1998-12-07 0 0.910 0.880 - - - 175,200 157,680 0.9000 0.427 0.413 - - - 373,373 0.4223 0.00%
1998-12-04 0 0.910 0.900 - - - 0 0 - 0.427 0.422 - - - 0 - 0.00%
1998-12-03 0 0.910 0.880 - - - 0 0 - 0.427 0.413 - - - 0 - 0.00%
1998-12-02 0 0.910 0.900 0.970 0.910 0.910 76,000 69,160 0.9100 0.427 0.422 0.455 0.427 0.427 161,966 0.4270 -2.15%
1998-12-01 0 0.930 0.900 0.950 - - 0 0 - 0.436 0.422 0.446 - - 0 - 0.00%
1998-11-30 0 0.930 - 0.970 - - 0 0 - 0.436 - 0.455 - - 0 - 0.00%
1998-11-27 0 0.930 - 0.950 - - 2,460,000 2,337,000 0.9500 0.436 - 0.446 - - 5,242,573 0.4458 0.00%
1998-11-26 0 0.930 0.950 1.000 0.920 1.000 30,000 27,760 0.9253 0.436 0.446 0.469 0.432 0.469 63,934 0.4342 -7.00%
1998-11-25 0 1.000 - 1.040 - - 0 0 - 0.469 - 0.488 - - 0 - 0.00%
1998-11-24 0 1.000 0.990 1.040 1.000 1.020 50,000 50,600 1.0120 0.469 0.465 0.488 0.469 0.479 106,556 0.4749 -1.96%
1998-11-23 0 1.020 - 1.060 - - 0 0 - 0.479 - 0.497 - - 0 - 0.00%
1998-11-20 0 1.020 0.920 - - - 0 0 - 0.479 0.432 - - - 0 - 0.00%
1998-11-19 0 1.020 0.940 - - - 0 0 - 0.479 0.441 - - - 0 - 0.00%
1998-11-18 0 1.020 - - - - 50,000 56,500 1.1300 0.479 - - - - 106,556 0.5302 0.00%
1998-11-17 0 1.020 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1998-11-16 0 1.020 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1998-11-13 0 1.020 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1998-11-12 0 1.020 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1998-11-11 0 1.020 1.020 1.050 1.020 1.020 10,000 10,200 1.0200 0.479 0.479 0.493 0.479 0.479 21,311 0.4786 -7.27%
1998-11-10 0 1.100 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1998-11-09 0 1.100 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1998-11-06 0 1.100 - 1.160 - - 0 0 - 0.516 - 0.544 - - 0 - 0.00%
1998-11-05 0 1.100 1.060 1.190 1.100 1.100 130,000 145,500 1.1192 0.516 0.497 0.558 0.516 0.516 277,047 0.5252 -8.33%
1998-11-04 0 1.200 1.160 1.220 1.160 1.200 90,000 107,200 1.1911 0.563 0.544 0.572 0.544 0.563 191,801 0.5589 7.14%
1998-11-03 0 1.120 1.120 1.160 1.030 1.120 280,000 298,200 1.0650 0.526 0.526 0.544 0.483 0.526 596,716 0.4997 12.00%
1998-11-02 0 1.000 0.960 1.030 0.940 1.000 340,000 325,500 0.9574 0.469 0.450 0.483 0.441 0.469 724,583 0.4492 16.28%
1998-10-30 0 0.860 0.800 0.860 0.740 0.940 322,000 265,100 0.8233 0.404 0.375 0.404 0.347 0.441 686,223 0.3863 19.44%
1998-10-29 0 0.720 0.700 0.730 0.680 0.720 1,044,000 730,800 0.7000 0.338 0.328 0.343 0.319 0.338 2,224,897 0.3285 5.88%
1998-10-27 0 0.680 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
1998-10-26 0 0.680 0.680 0.760 - - 0 0 - 0.319 0.319 0.357 - - 0 - 4.62%
1998-10-23 0 0.650 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
1998-10-22 0 0.650 0.630 - - - 0 0 - 0.305 0.296 - - - 0 - 0.00%
1998-10-21 0 0.650 0.630 - - - 0 0 - 0.305 0.296 - - - 0 - 0.00%
1998-10-20 0 0.650 0.650 - 0.650 0.650 4,000 2,600 0.6500 0.305 0.305 - 0.305 0.305 8,525 0.3050 -5.80%
1998-10-19 0 0.690 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
1998-10-16 0 0.690 0.670 0.700 - - 0 0 - 0.324 0.314 0.328 - - 0 - 0.00%
1998-10-15 0 0.690 0.680 0.700 0.670 0.690 40,000 27,200 0.6800 0.324 0.319 0.328 0.314 0.324 85,245 0.3191 -4.17%
1998-10-14 0 0.720 0.720 0.760 0.700 0.700 18,000 12,600 0.7000 0.338 0.338 0.357 0.328 0.328 38,360 0.3285 -8.86%
1998-10-13 0 0.790 0.750 - 0.650 0.790 300,000 216,000 0.7200 0.371 0.352 - 0.305 0.371 639,338 0.3378 5.61%
1998-10-12 0 0.760 0.660 0.760 - - 0 0 - 0.351 0.305 0.351 - - 0 - -1.30%
1998-10-09 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-10-08 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-10-07 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-10-05 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-30 0 0.770 - 0.770 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
1998-09-29 0 0.770 - 0.770 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
1998-09-28 0 0.770 - 0.810 - - 0 0 - 0.356 - 0.374 - - 0 - 0.00%
1998-09-25 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-24 0 0.770 - 0.770 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
1998-09-23 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-22 0 0.770 - 0.770 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
1998-09-21 0 0.770 - 0.770 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
1998-09-18 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-17 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-16 0 0.770 - 0.780 - - 0 0 - 0.356 - 0.360 - - 0 - 0.00%
1998-09-15 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-14 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-11 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-10 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-09 0 0.770 - 0.770 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
1998-09-08 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-07 0 0.770 - 0.830 - - 0 0 - 0.356 - 0.383 - - 0 - 0.00%
1998-09-04 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-03 0 0.770 - - - - 0 0 - 0.356 - - - - 0 - 0.00%
1998-09-02 0 0.770 - 0.790 - - 0 0 - 0.356 - 0.365 - - 0 - 0.00%
1998-09-01 0 0.770 - 0.770 - - 0 0 - 0.356 - 0.356 - - 0 - -1.28%
1998-08-31 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - -2.50%
1998-08-28 0 0.800 - 0.800 0.800 0.800 2,000 1,600 0.8000 0.369 - 0.369 0.369 0.369 4,331 0.3695 6.67%
1998-08-27 0 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
1998-08-26 0 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
1998-08-25 0 0.750 - 0.780 - - 0 0 - 0.346 - 0.360 - - 0 - 0.00%
1998-08-24 0 0.750 - 0.790 - - 0 0 - 0.346 - 0.365 - - 0 - 0.00%
1998-08-21 0 0.750 - 0.780 - - 0 0 - 0.346 - 0.360 - - 0 - 0.00%
1998-08-20 0 0.750 - 0.780 - - 0 0 - 0.346 - 0.360 - - 0 - 0.00%
1998-08-19 0 0.750 0.710 0.780 - - 0 0 - 0.346 0.328 0.360 - - 0 - 0.00%
1998-08-18 0 0.750 0.750 0.830 0.750 0.750 40,000 30,000 0.7500 0.346 0.346 0.383 0.346 0.346 86,613 0.3464 2.74%
1998-08-14 0 0.730 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
1998-08-13 0 0.730 - 0.730 - - 0 0 - 0.337 - 0.337 - - 0 - -1.35%
1998-08-12 0 0.740 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
1998-08-11 0 0.740 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
1998-08-10 0 0.740 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
1998-08-07 0 0.740 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
1998-08-06 0 0.740 - 0.740 - - 0 0 - 0.342 - 0.342 - - 0 - -2.63%
1998-08-05 0 0.760 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
1998-08-04 0 0.760 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
1998-08-03 0 0.760 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
1998-07-31 0 0.760 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
1998-07-30 0 0.760 - 0.800 - - 0 0 - 0.351 - 0.369 - - 0 - 0.00%
1998-07-29 0 0.760 - 0.760 0.780 0.780 2,805,000 2,187,780 0.7800 0.351 - 0.351 0.360 0.360 6,073,712 0.3602 0.00%
1998-07-28 0 0.760 - 0.780 - - 302,000 235,560 0.7800 0.351 - 0.360 - - 653,926 0.3602 0.00%
1998-07-27 0 0.760 - 0.780 - - 0 0 - 0.351 - 0.360 - - 0 - 0.00%
1998-07-24 0 0.760 - 0.780 0.760 0.760 76,000 57,760 0.7600 0.351 - 0.360 0.351 0.351 164,564 0.3510 -2.56%
1998-07-23 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-07-22 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-07-21 0 0.780 - 0.780 - - 1,000 700 0.7000 0.360 - 0.360 - - 2,165 0.3233 0.00%
1998-07-20 0 0.780 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-07-17 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-07-16 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-07-15 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-07-14 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-07-13 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-07-10 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-07-09 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-07-08 0 0.780 - 0.810 - - 0 0 - 0.360 - 0.374 - - 0 - 0.00%
1998-07-07 0 0.780 - 0.800 - - 0 0 - 0.360 - 0.369 - - 0 - 0.00%
1998-07-06 0 0.780 - 0.790 - - 0 0 - 0.360 - 0.365 - - 0 - 0.00%
1998-07-03 0 0.780 - 0.780 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-07-02 0 0.780 - 0.780 0.760 0.800 12,000 9,200 0.7667 0.360 - 0.360 0.351 0.369 25,984 0.3541 14.71%
1998-06-30 0 0.680 0.680 0.800 0.680 0.680 4,000 2,720 0.6800 0.314 0.314 0.369 0.314 0.314 8,661 0.3140 -12.82%
1998-06-29 0 0.780 - 0.810 - - 0 0 - 0.360 - 0.374 - - 0 - 0.00%
1998-06-26 0 0.780 - 0.830 - - 0 0 - 0.360 - 0.383 - - 0 - 0.00%
1998-06-25 0 0.780 - 0.810 - - 0 0 - 0.360 - 0.374 - - 0 - 0.00%
1998-06-24 0 0.780 - 0.790 - - 0 0 - 0.360 - 0.365 - - 0 - 0.00%
1998-06-23 0 0.780 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-06-22 0 0.780 - 0.820 - - 0 0 - 0.360 - 0.379 - - 0 - -0.00%
1998-06-19 0 0.790 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-06-18 0 0.790 - 0.810 - - 0 0 - 0.360 - 0.369 - - 0 - 0.00%
1998-06-17 0 0.790 - 0.790 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-06-16 0 0.790 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-06-15 0 0.790 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-06-12 0 0.790 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-06-11 0 0.790 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-06-10 0 0.790 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-06-09 0 0.790 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1998-06-08 0 0.790 - 0.790 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-06-05 0 0.790 - 0.790 - - 0 0 - 0.360 - 0.360 - - 0 - -2.47%
1998-06-04 0 0.810 - 0.810 - - 0 0 - 0.369 - 0.369 - - 0 - -1.22%
1998-06-03 0 0.820 0.720 0.820 - - 0 0 - 0.374 0.328 0.374 - - 0 - -1.20%
1998-06-02 0 0.830 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-06-01 0 0.830 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-05-29 0 0.830 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-05-28 0 0.830 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-05-27 0 0.830 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-05-26 0 0.830 0.780 0.870 - - 0 0 - 0.378 0.356 0.397 - - 0 - 0.00%
1998-05-25 0 0.830 - 0.860 - - 0 0 - 0.378 - 0.392 - - 0 - 0.00%
1998-05-22 0 0.830 - 0.870 - - 0 0 - 0.378 - 0.397 - - 0 - 0.00%
1998-05-21 0 0.830 0.830 0.870 0.830 0.830 20,000 16,600 0.8300 0.378 0.378 0.397 0.378 0.378 43,862 0.3785 2.47%
1998-05-20 0 0.810 - - - - 0 0 - 0.369 - - - - 0 - 0.00%
1998-05-19 0 0.810 0.770 0.850 - - 0 0 - 0.369 0.351 0.388 - - 0 - 0.00%
1998-05-18 0 0.810 0.770 0.850 - - 0 0 - 0.369 0.351 0.388 - - 0 - 0.00%
1998-05-15 0 0.810 0.780 0.900 - - 0 0 - 0.369 0.356 0.410 - - 0 - 0.00%
1998-05-14 0 0.810 - 0.880 - - 0 0 - 0.369 - 0.401 - - 0 - 0.00%
1998-05-13 0 0.810 0.810 0.890 0.800 0.840 94,000 77,740 0.8270 0.369 0.369 0.406 0.365 0.383 206,149 0.3771 3.85%
1998-05-12 0 0.780 0.780 0.880 - - 0 0 - 0.356 0.356 0.401 - - 0 - 4.00%
1998-05-11 0 0.750 0.750 - - - 0 0 - 0.342 0.342 - - - 0 - 0.00%
1998-05-08 0 0.750 0.750 - - - 0 0 - 0.342 0.342 - - - 0 - 0.00%
1998-05-07 0 0.750 0.750 - 0.750 0.750 12,000 9,000 0.7500 0.342 0.342 - 0.342 0.342 26,317 0.3420 -1.32%
1998-05-06 0 0.760 0.760 0.800 0.760 0.800 86,000 68,560 0.7972 0.347 0.347 0.365 0.347 0.365 188,605 0.3635 -6.17%
1998-05-05 0 0.810 0.760 0.820 0.810 0.810 20,000 16,200 0.8100 0.369 0.347 0.374 0.369 0.369 43,862 0.3693 -4.71%
1998-05-04 0 0.850 - - - - 32,360,000 25,888,000 0.8000 0.388 - - - - 70,967,965 0.3648 0.00%
1998-05-01 0 0.850 0.760 - - - 0 0 - 0.388 0.347 - - - 0 - 0.00%
1998-04-30 0 0.850 0.760 0.930 - - 0 0 - 0.388 0.347 0.424 - - 0 - 0.00%
1998-04-29 0 0.850 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
1998-04-28 0 0.850 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
1998-04-27 0 0.850 - 0.890 - - 0 0 - 0.388 - 0.406 - - 0 - 0.00%
1998-04-24 0 0.850 - 0.890 - - 0 0 - 0.388 - 0.406 - - 0 - 0.00%
1998-04-23 0 0.850 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
1998-04-22 0 0.850 0.810 0.850 0.900 0.900 2,000 1,800 0.9000 0.388 0.369 0.388 0.410 0.410 4,386 0.4104 0.00%
1998-04-21 0 0.850 0.810 - - - 0 0 - 0.388 0.369 - - - 0 - 0.00%
1998-04-20 0 0.850 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
1998-04-17 0 0.850 0.810 0.850 - - 0 0 - 0.388 0.369 0.388 - - 0 - -1.16%
1998-04-16 0 0.860 0.830 - - - 0 0 - 0.392 0.378 - - - 0 - 0.00%
1998-04-15 0 0.860 0.860 - 0.850 0.850 3,000 2,500 0.8333 0.392 0.392 - 0.388 0.388 6,579 0.3800 -9.47%
1998-04-14 0 0.950 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-04-09 0 0.950 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-04-08 0 0.950 - 0.990 - - 0 0 - 0.433 - 0.451 - - 0 - 0.00%
1998-04-07 0 0.950 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-04-03 0 0.950 - 0.980 - - 0 0 - 0.433 - 0.447 - - 0 - 0.00%
1998-04-02 0 0.950 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-04-01 0 0.950 0.860 0.980 - - 0 0 - 0.433 0.392 0.447 - - 0 - 0.00%
1998-03-31 0 0.950 0.900 0.980 - - 0 0 - 0.433 0.410 0.447 - - 0 - 0.00%
1998-03-30 0 0.950 0.900 0.980 0.950 0.980 22,000 20,960 0.9527 0.433 0.410 0.447 0.433 0.447 48,248 0.4344 0.00%
1998-03-27 0 0.950 0.950 - - - 0 0 - 0.433 0.433 - - - 0 - 3.26%
1998-03-26 0 0.920 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-03-25 0 0.920 0.900 - - - 0 0 - 0.420 0.410 - - - 0 - 0.00%
1998-03-24 0 0.920 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-03-23 0 0.920 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-03-20 0 0.920 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-03-19 0 0.920 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-03-18 0 0.920 - 1.020 - - 0 0 - 0.420 - 0.465 - - 0 - 0.00%
1998-03-17 0 0.920 0.920 - - - 0 0 - 0.420 0.420 - - - 0 - 2.22%
1998-03-16 0 0.900 0.880 - - - 0 0 - 0.410 0.401 - - - 0 - 0.00%
1998-03-13 0 0.900 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1998-03-12 0 0.900 0.850 - - - 0 0 - 0.410 0.388 - - - 0 - 0.00%
1998-03-11 0 0.900 0.880 - - - 0 0 - 0.410 0.401 - - - 0 - 0.00%
1998-03-10 0 0.900 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
1998-03-09 0 0.900 - - - - 1 1 1.0000 0.410 - - - - 2 0.4560 0.00%
1998-03-06 0 0.900 - - 0.900 0.900 20,000 18,000 0.9000 0.410 - - 0.410 0.410 43,862 0.4104 -4.26%
1998-03-05 0 0.940 - - - - 0 0 - 0.429 - - - - 0 - 0.00%
1998-03-04 0 0.940 0.880 - - - 0 0 - 0.429 0.401 - - - 0 - 0.00%
1998-03-03 0 0.940 - - - - 0 0 - 0.429 - - - - 0 - 0.00%
1998-03-02 0 0.940 0.900 0.960 0.940 0.960 140,000 133,000 0.9500 0.429 0.410 0.438 0.429 0.438 307,031 0.4332 -4.08%
1998-02-27 0 0.980 0.980 1.080 0.980 0.980 250,000 245,000 0.9800 0.447 0.447 0.492 0.447 0.447 548,269 0.4469 3.16%
1998-02-26 0 0.950 0.900 - 0.950 0.950 80,000 76,000 0.9500 0.433 0.410 - 0.433 0.433 175,446 0.4332 -3.06%
1998-02-25 0 0.980 0.950 - 0.980 0.980 30,000 29,400 0.9800 0.447 0.433 - 0.447 0.447 65,792 0.4469 -2.00%
1998-02-24 0 1.000 - 1.020 1.000 1.000 12,000 12,000 1.0000 0.456 - 0.465 0.456 0.456 26,317 0.4560 -1.96%
1998-02-23 0 1.020 0.980 1.050 1.020 1.020 100,000 102,000 1.0200 0.465 0.447 0.479 0.465 0.465 219,308 0.4651 -2.86%
1998-02-20 0 1.050 - 1.050 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
1998-02-19 0 1.050 1.050 1.080 1.010 1.050 70,000 73,420 1.0489 0.479 0.479 0.492 0.461 0.479 153,515 0.4783 0.00%
1998-02-18 0 1.050 1.020 1.050 1.030 1.100 776,000 824,960 1.0631 0.479 0.465 0.479 0.470 0.502 1,701,828 0.4847 -4.55%
1998-02-17 0 1.100 1.100 1.180 1.090 1.090 8,000 8,720 1.0900 0.502 0.502 0.538 0.497 0.497 17,545 0.4970 0.92%
1998-02-16 0 1.090 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-02-13 0 1.090 - 1.130 - - 0 0 - 0.497 - 0.515 - - 0 - 0.00%
1998-02-12 0 1.090 1.050 - - - 0 0 - 0.497 0.479 - - - 0 - 0.00%
1998-02-11 0 1.090 1.060 1.270 1.090 1.170 200,000 222,000 1.1100 0.497 0.483 0.579 0.497 0.533 438,615 0.5061 -3.54%
1998-02-10 0 1.130 1.130 1.230 - - 0 0 - 0.515 0.515 0.561 - - 0 - 2.73%
1998-02-09 0 1.100 1.100 - - - 0 0 - 0.502 0.502 - - - 0 - 0.92%
1998-02-06 0 1.090 1.080 1.130 - - 0 0 - 0.497 0.492 0.515 - - 0 - 0.00%
1998-02-05 0 1.090 1.090 - 1.050 1.050 3,820,000 4,125,000 1.0798 0.497 0.497 - 0.479 0.479 8,377,553 0.4924 0.65%
1998-02-04 0 1.083 1.060 - - - 0 0 - 0.494 0.483 - - - 0 - 0.28%
1998-02-03 0 1.080 1.080 - 1.080 1.080 118,000 127,440 1.0800 0.492 0.492 - 0.492 0.492 258,783 0.4925 -0.92%
1998-02-02 0 1.090 1.080 1.090 1.050 1.090 190,000 204,900 1.0784 0.497 0.492 0.497 0.479 0.497 416,685 0.4917 -8.40%
1998-01-27 0 1.190 - 1.190 - - 0 0 - 0.543 - 0.543 - - 0 - -4.03%
1998-01-26 0 1.240 - 1.240 1.310 1.310 1,118,000 1,445,700 1.2931 0.565 - 0.565 0.597 0.597 2,451,860 0.5896 -15.65%
1998-01-23 0 1.470 - 1.480 - - 0 0 - 0.670 - 0.675 - - 0 - 0.00%
1998-01-22 0 1.470 - 1.500 - - 0 0 - 0.670 - 0.684 - - 0 - 0.00%
1998-01-21 0 1.470 - 1.500 - - 0 0 - 0.670 - 0.684 - - 0 - 0.00%
1998-01-20 0 1.470 - 1.470 - - 0 0 - 0.670 - 0.670 - - 0 - -1.34%
1998-01-19 0 1.490 - 1.500 - - 0 0 - 0.679 - 0.684 - - 0 - 0.00%
1998-01-16 0 1.490 - 1.500 1.450 1.500 2,513,000 3,669,480 1.4602 0.679 - 0.684 0.661 0.684 5,511,202 0.6658 -5.70%
1998-01-15 0 1.580 - 1.580 - - 1,570,000 2,480,600 1.5800 0.720 - 0.720 - - 3,443,131 0.7204 0.00%
1998-01-14 0 1.580 - 1.580 1.580 1.580 10,000 15,800 1.5800 0.720 - 0.720 0.720 0.720 21,931 0.7204 1.94%
1998-01-13 0 1.550 - 1.550 - - 0 0 - 0.707 - 0.707 - - 0 - -3.13%
1998-01-12 0 1.600 - 1.600 - - 0 0 - 0.730 - 0.730 - - 0 - -3.03%
1998-01-09 0 1.650 - - - - 0 0 - 0.752 - - - - 0 - 0.00%
1998-01-08 0 1.650 - 1.650 - - 0 0 - 0.752 - 0.752 - - 0 - -4.62%
1998-01-07 0 1.730 - 1.730 - - 0 0 - 0.789 - 0.789 - - 0 - -1.70%
1998-01-06 0 1.760 - 1.760 - - 0 0 - 0.803 - 0.803 - - 0 - -0.56%
1998-01-05 0 1.770 - 1.810 - - 0 0 - 0.807 - 0.825 - - 0 - 0.00%
1998-01-02 0 1.770 1.650 1.770 - - 0 0 - 0.807 0.752 0.807 - - 0 - -1.67%
1997-12-31 0 1.800 1.770 1.800 1.750 1.830 190,000 341,100 1.7953 0.821 0.807 0.821 0.798 0.834 416,685 0.8186 0.56%
1997-12-30 0 1.790 1.790 1.870 1.760 1.900 318,000 545,680 1.7160 0.816 0.816 0.853 0.803 0.866 697,398 0.7825 8.48%
1997-12-29 0 1.650 1.650 1.690 1.630 1.650 60,000 98,600 1.6433 0.752 0.752 0.771 0.743 0.752 131,585 0.7493 6.45%
1997-12-24 0 1.550 - - - - 2,000,000 3,000,000 1.5000 0.707 - - - - 4,386,154 0.6840 0.00%
1997-12-23 0 1.550 - - - - 200,000 310,000 1.5500 0.707 - - - - 438,615 0.7068 0.00%
1997-12-22 0 1.550 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1997-12-19 0 1.550 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1997-12-18 0 1.550 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1997-12-17 0 1.550 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1997-12-16 0 1.550 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1997-12-15 0 1.550 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1997-12-12 0 1.550 1.500 1.590 - - 0 0 - 0.707 0.684 0.725 - - 0 - 0.00%
1997-12-11 0 1.550 1.500 - 1.520 1.550 86,000 131,920 1.5340 0.707 0.684 - 0.693 0.707 188,605 0.6995 3.33%
1997-12-10 0 1.500 1.500 - 1.500 1.500 8,000 12,000 1.5000 0.684 0.684 - 0.684 0.684 17,545 0.6840 0.00%
1997-12-09 0 1.500 1.500 - - - 0 0 - 0.684 0.684 - - - 0 - 0.00%
1997-12-08 0 1.500 1.500 - - - 0 0 - 0.684 0.684 - - - 0 - 0.00%
1997-12-05 0 1.500 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1997-12-04 0 1.500 1.500 - 1.500 1.500 6,000 9,000 1.5000 0.684 0.684 - 0.684 0.684 13,158 0.6840 -3.23%
1997-12-03 0 1.550 1.550 1.580 1.520 1.520 2,000 3,040 1.5200 0.707 0.707 0.720 0.693 0.693 4,386 0.6931 0.65%
1997-12-02 0 1.540 1.440 1.540 - - 0 0 - 0.702 0.657 0.702 - - 0 - -2.53%
1997-12-01 0 1.580 1.550 1.620 1.580 1.580 51,000 80,520 1.5788 0.720 0.707 0.739 0.720 0.720 111,847 0.7199 -2.47%
1997-11-28 0 1.620 1.550 1.620 - - 0 0 - 0.739 0.707 0.739 - - 0 - 0.00%
1997-11-27 0 1.620 1.560 1.700 - - 20,000 31,200 1.5600 0.739 0.711 0.775 - - 43,862 0.7113 0.00%
1997-11-26 0 1.620 1.500 1.700 1.620 1.620 20,000 32,400 1.6200 0.739 0.684 0.775 0.739 0.739 43,862 0.7387 2.53%
1997-11-25 0 1.580 1.550 1.680 1.580 1.580 50,000 79,000 1.5800 0.720 0.707 0.766 0.720 0.720 109,654 0.7204 -3.66%
1997-11-24 0 1.640 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1997-11-21 0 1.640 1.580 1.740 - - 0 0 - 0.748 0.720 0.793 - - 0 - 0.00%
1997-11-20 0 1.640 - 1.640 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1997-11-19 0 1.640 1.560 1.700 1.640 1.640 200,000 328,000 1.6400 0.748 0.711 0.775 0.748 0.748 438,615 0.7478 -1.20%
1997-11-18 0 1.660 1.550 1.700 1.550 1.660 38,000 61,180 1.6100 0.757 0.707 0.775 0.707 0.757 83,337 0.7341 7.10%
1997-11-17 0 1.550 1.550 1.640 1.550 1.600 122,000 193,100 1.5828 0.707 0.707 0.748 0.707 0.730 267,555 0.7217 -5.49%
1997-11-14 0 1.640 - 1.680 - - 0 0 - 0.748 - 0.766 - - 0 - 0.00%
1997-11-13 0 1.640 - 1.680 - - 0 0 - 0.748 - 0.766 - - 0 - 0.00%
1997-11-12 0 1.640 - 1.650 1.640 1.650 300,000 494,000 1.6467 0.748 - 0.752 0.748 0.752 657,923 0.7508 0.00%
1997-11-11 0 1.640 - 1.720 - - 0 0 - 0.748 - 0.784 - - 0 - 0.00%
1997-11-10 0 1.640 - 1.640 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
1997-11-07 0 1.640 - 1.650 1.640 1.640 200,000 328,000 1.6400 0.748 - 0.752 0.748 0.748 438,615 0.7478 -0.61%
1997-11-06 0 1.650 1.600 1.680 1.600 1.650 7,215,000 11,572,900 1.6040 0.752 0.730 0.766 0.730 0.752 15,823,049 0.7314 3.12%
1997-11-05 0 1.600 1.600 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
1997-11-04 0 1.600 1.600 - 1.600 1.600 92,000 147,200 1.6000 0.730 0.730 - 0.730 0.730 201,763 0.7296 0.00%
1997-11-03 0 1.600 1.600 - 1.600 1.600 30,000 48,000 1.6000 0.730 0.730 - 0.730 0.730 65,792 0.7296 0.00%
1997-10-31 0 1.600 1.600 1.640 1.520 1.600 52,000 80,640 1.5508 0.730 0.730 0.748 0.693 0.730 114,040 0.7071 6.67%
1997-10-30 0 1.500 1.410 1.520 1.500 1.500 485,000 727,320 1.4996 0.684 0.643 0.693 0.684 0.684 1,063,642 0.6838 0.00%
1997-10-29 0 1.500 1.450 1.580 1.500 1.600 130,000 199,800 1.5369 0.684 0.661 0.720 0.684 0.730 285,100 0.7008 -9.64%
1997-10-28 0 1.660 1.520 - 1.480 1.660 250,000 377,000 1.5080 0.757 0.693 - 0.675 0.757 548,269 0.6876 -1.19%
1997-10-27 0 1.680 1.500 1.680 - - 0 0 - 0.766 0.684 0.766 - - 0 - 0.00%
1997-10-24 0 1.680 1.500 1.700 1.450 1.680 486,000 755,500 1.5545 0.766 0.684 0.775 0.661 0.766 1,065,835 0.7088 0.00%
1997-10-23 0 1.680 - 1.720 - - 0 0 - 0.766 - 0.784 - - 0 - 0.00%
1997-10-22 0 1.680 - 1.680 1.680 1.680 471,000 791,210 1.6799 0.766 - 0.766 0.766 0.766 1,032,939 0.7660 -3.45%
1997-10-21 0 1.740 1.650 1.840 1.740 1.740 51,000 88,670 1.7386 0.793 0.752 0.839 0.793 0.793 111,847 0.7928 2.35%
1997-10-20 0 1.700 1.700 - 1.580 1.600 118,000 187,440 1.5885 0.775 0.775 - 0.720 0.730 258,783 0.7243 7.59%
1997-10-17 0 1.580 1.540 - 1.580 1.580 30,000 47,400 1.5800 0.720 0.702 - 0.720 0.720 65,792 0.7204 -1.25%
1997-10-16 0 1.600 1.600 1.690 1.600 1.600 24,000 38,400 1.6000 0.730 0.730 0.771 0.730 0.730 52,634 0.7296 -3.03%
1997-10-15 0 1.650 1.650 - 1.650 1.750 92,000 158,300 1.7207 0.752 0.752 - 0.752 0.798 201,763 0.7846 -8.33%
1997-10-14 0 1.800 1.770 - 1.800 1.800 20,000 36,000 1.8000 0.821 0.807 - 0.821 0.821 43,862 0.8208 -5.51%
1997-10-13 0 1.950 - - - - 0 0 - 0.869 - - - - 0 - 0.00%
1997-10-09 0 1.950 1.880 - - - 0 0 - 0.869 0.837 - - - 0 - 0.00%
1997-10-08 0 1.950 1.930 2.100 1.930 1.960 182,000 354,220 1.9463 0.869 0.860 0.935 0.860 0.873 408,568 0.8670 -0.51%
1997-10-07 0 1.960 - 2.000 - - 0 0 - 0.873 - 0.891 - - 0 - 0.00%
1997-10-06 0 1.960 - - - - 0 0 - 0.873 - - - - 0 - 0.00%
1997-10-03 0 1.960 1.960 2.000 - - 330,000 643,800 1.9509 0.873 0.873 0.891 - - 740,811 0.8690 0.00%
1997-09-30 0 1.960 1.920 2.000 - - 0 0 - 0.873 0.855 0.891 - - 0 - 0.00%
1997-09-29 0 1.960 1.900 1.990 - - 0 0 - 0.873 0.846 0.886 - - 0 - 0.00%
1997-09-26 0 1.960 1.920 2.000 1.960 2.000 114,000 225,360 1.9768 0.873 0.855 0.891 0.873 0.891 255,917 0.8806 -2.00%
1997-09-25 0 2.000 1.950 2.000 2.000 2.000 120,000 240,000 2.0000 0.891 0.869 0.891 0.891 0.891 269,386 0.8909 2.56%
1997-09-24 0 1.950 1.950 2.100 1.950 1.950 50,000 97,500 1.9500 0.869 0.869 0.935 0.869 0.869 112,244 0.8686 -3.70%
1997-09-23 0 2.025 1.900 2.025 2.025 2.025 2,000 4,050 2.0250 0.902 0.846 0.902 0.902 0.902 4,490 0.9021 6.58%
1997-09-22 0 1.900 1.820 - - - 0 0 - 0.846 0.811 - - - 0 - 0.00%
1997-09-19 0 1.900 1.860 2.100 - - 0 0 - 0.846 0.829 0.935 - - 0 - 0.00%
1997-09-18 0 1.900 1.880 - - - 0 0 - 0.846 0.837 - - - 0 - 0.00%
1997-09-16 0 1.900 1.860 - 1.900 1.900 30,000 57,000 1.9000 0.846 0.829 - 0.846 0.846 67,346 0.8464 0.00%
1997-09-15 0 1.900 1.860 2.000 1.900 1.900 60,000 114,000 1.9000 0.846 0.829 0.891 0.846 0.846 134,693 0.8464 -5.00%
1997-09-12 0 2.000 2.025 2.050 2.000 2.025 60,000 120,250 2.0042 0.891 0.902 0.913 0.891 0.902 134,693 0.8928 -1.23%
1997-09-11 0 2.025 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
1997-09-10 0 2.025 1.950 2.050 - - 1,000 2,000 2.0000 0.902 0.869 0.913 - - 2,245 0.8909 0.00%
1997-09-09 0 2.025 1.940 2.025 1.960 2.050 512,000 1,039,650 2.0306 0.902 0.864 0.902 0.873 0.913 1,149,379 0.9045 3.32%
1997-09-08 0 1.960 1.910 2.000 1.860 1.960 270,000 525,200 1.9452 0.873 0.851 0.891 0.829 0.873 606,118 0.8665 0.00%
1997-09-05 0 1.960 1.960 2.100 - - 0 0 - 0.873 0.873 0.935 - - 0 - 5.38%
1997-09-04 0 1.860 1.860 - 1.860 1.860 10,000 18,600 1.8600 0.829 0.829 - 0.829 0.829 22,449 0.8286 2.20%
1997-09-03 0 1.820 1.750 2.000 1.820 1.900 90,000 167,800 1.8644 0.811 0.780 0.891 0.811 0.846 202,039 0.8305 -9.00%
1997-09-02 0 2.000 - 2.000 - - 0 0 - 0.891 - 0.891 - - 0 - 0.00%
1997-09-01 0 2.000 - 2.000 - - 0 0 - 0.891 - 0.891 - - 0 - 0.00%
1997-08-29 0 2.000 - 2.200 - - 0 0 - 0.891 - 0.980 - - 0 - 0.00%
1997-08-28 0 2.000 - 2.100 - - 0 0 - 0.891 - 0.935 - - 0 - 0.00%
1997-08-27 0 2.000 2.000 2.200 - - 0 0 - 0.891 0.891 0.980 - - 0 - 10.50%
1997-08-26 0 1.810 1.810 1.900 1.780 1.820 300,000 540,000 1.8000 0.806 0.806 0.846 0.793 0.811 673,465 0.8018 -2.69%
1997-08-25 0 1.860 1.820 - - - 0 0 - 0.829 0.811 - - - 0 - 0.00%
1997-08-22 0 1.860 - - - - 0 0 - 0.829 - - - - 0 - 0.00%
1997-08-21 0 1.860 1.860 - 1.860 1.860 146,000 271,560 1.8600 0.829 0.829 - 0.829 0.829 327,753 0.8286 -2.11%
1997-08-20 0 1.900 1.880 - - - 0 0 - 0.846 0.837 - - - 0 - 0.00%
1997-08-19 0 1.900 1.860 - 1.900 1.900 100,000 190,000 1.9000 0.846 0.829 - 0.846 0.846 224,488 0.8464 -5.00%
1997-08-15 0 2.000 2.000 2.075 2.000 2.000 120,000 240,000 2.0000 0.891 0.891 0.924 0.891 0.891 269,386 0.8909 -4.76%
1997-08-14 0 2.100 2.100 2.200 - - 8,864,000 17,949,600 2.0250 0.935 0.935 0.980 - - 19,898,632 0.9021 7.14%
1997-08-13 0 1.960 1.920 - - - 0 0 - 0.873 0.855 - - - 0 - 0.00%
1997-08-12 0 1.960 1.960 2.100 1.960 1.960 10,000 19,600 1.9600 0.873 0.873 0.935 0.873 0.873 22,449 0.8731 -2.00%
1997-08-11 0 2.000 2.000 2.100 2.000 2.000 62,000 124,000 2.0000 0.891 0.891 0.935 0.891 0.891 139,183 0.8909 -6.98%
1997-08-08 0 2.150 2.000 2.150 2.200 2.200 10,000 22,000 2.2000 0.958 0.891 0.958 0.980 0.980 22,449 0.9800 -2.27%
1997-08-07 0 2.200 2.025 2.200 2.200 2.225 240,000 532,500 2.2188 0.980 0.902 0.980 0.980 0.991 538,772 0.9884 3.53%
1997-08-06 0 2.125 2.125 2.175 2.125 2.175 244,000 523,800 2.1467 0.947 0.947 0.969 0.947 0.969 547,751 0.9563 0.00%
1997-08-05 0 2.125 1.980 2.125 1.870 2.150 176,000 355,600 2.0205 0.947 0.882 0.947 0.833 0.958 395,099 0.9000 14.25%
1997-08-04 0 1.860 1.860 - 1.860 1.860 112,000 208,320 1.8600 0.829 0.829 - 0.829 0.829 251,427 0.8286 0.00%
1997-08-01 0 1.860 1.860 - 1.860 1.860 10,000 18,600 1.8600 0.829 0.829 - 0.829 0.829 22,449 0.8286 0.00%
1997-07-31 0 1.860 1.860 - - - 0 0 - 0.829 0.829 - - - 0 - 0.00%
1997-07-30 0 1.860 1.840 - - - 0 0 - 0.829 0.820 - - - 0 - 0.00%
1997-07-29 0 1.860 1.830 - - - 6,000 11,100 1.8500 0.829 0.815 - - - 13,469 0.8241 0.00%
1997-07-28 0 1.860 1.850 - 1.850 1.880 125,000 232,380 1.8590 0.829 0.824 - 0.824 0.837 280,610 0.8281 1.09%
1997-07-25 0 1.840 1.800 - - - 0 0 - 0.820 0.802 - - - 0 - 0.00%
1997-07-24 0 1.840 1.800 - - - 0 0 - 0.820 0.802 - - - 0 - 0.00%
1997-07-23 0 1.840 1.800 - - - 0 0 - 0.820 0.802 - - - 0 - 0.00%
1997-07-22 0 1.840 1.800 1.920 1.840 1.840 10,000 18,400 1.8400 0.820 0.802 0.855 0.820 0.820 22,449 0.8196 -2.13%
1997-07-21 0 1.880 1.840 - - - 0 0 - 0.837 0.820 - - - 0 - 0.00%
1997-07-18 0 1.880 1.800 - - - 0 0 - 0.837 0.802 - - - 0 - 0.00%
1997-07-17 0 1.880 1.880 - 1.880 1.880 8,000 15,040 1.8800 0.837 0.837 - 0.837 0.837 17,959 0.8375 0.00%
1997-07-16 0 1.880 1.840 2.050 1.880 1.920 94,000 178,480 1.8987 0.837 0.820 0.913 0.837 0.855 211,019 0.8458 -10.48%
1997-07-15 0 2.100 1.900 2.100 - - 0 0 - 0.935 0.846 0.935 - - 0 - 0.00%
1997-07-14 0 2.100 - 2.100 - - 0 0 - 0.935 - 0.935 - - 0 - 0.00%
1997-07-11 0 2.100 - 2.100 - - 0 0 - 0.935 - 0.935 - - 0 - 0.00%
1997-07-10 0 2.100 - 2.200 - - 0 0 - 0.935 - 0.980 - - 0 - 0.00%
1997-07-09 0 2.100 - 2.100 - - 0 0 - 0.935 - 0.935 - - 0 - 0.00%
1997-07-08 0 2.100 - 2.100 - - 0 0 - 0.935 - 0.935 - - 0 - 0.00%
1997-07-07 0 2.100 - - 2.100 2.100 94,000 197,400 2.1000 0.935 - - 0.935 0.935 211,019 0.9355 5.00%
1997-07-04 0 2.000 - 2.100 2.000 2.000 10,000 20,000 2.0000 0.891 - 0.935 0.891 0.891 22,449 0.8909 0.00%
1997-07-03 0 2.000 - 2.100 - - 0 0 - 0.891 - 0.935 - - 0 - 0.00%
1997-06-27 0 2.000 2.000 2.025 1.990 2.050 7,080,000 14,162,900 2.0004 0.891 0.891 0.902 0.886 0.913 15,893,763 0.8911 8.11%
1997-06-26 0 1.850 1.850 - - - 0 0 - 0.824 0.824 - - - 0 - 5.71%
1997-06-25 0 1.750 1.750 1.870 1.750 1.790 94,000 164,880 1.7540 0.780 0.780 0.833 0.780 0.797 211,019 0.7814 1.74%
1997-06-24 0 1.720 1.720 - 1.720 1.720 10,000 17,200 1.7200 0.766 0.766 - 0.766 0.766 22,449 0.7662 -2.27%
1997-06-23 0 1.760 1.760 1.870 1.760 1.780 88,000 155,880 1.7714 0.784 0.784 0.833 0.784 0.793 197,550 0.7891 -3.83%
1997-06-20 0 1.830 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1997-06-19 0 1.830 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1997-06-18 0 1.830 1.750 1.830 - - 0 0 - 0.815 0.780 0.815 - - 0 - 0.00%
1997-06-17 0 1.830 1.780 1.830 1.830 1.830 50,000 91,500 1.8300 0.815 0.793 0.815 0.815 0.815 112,244 0.8152 -3.17%
1997-06-16 0 1.890 1.890 1.930 1.890 1.890 40,000 75,600 1.8900 0.842 0.842 0.860 0.842 0.842 89,795 0.8419 2.16%
1997-06-13 0 1.850 - - - - 0 0 - 0.824 - - - - 0 - 0.00%
1997-06-12 0 1.850 - - - - 0 0 - 0.824 - - - - 0 - 0.00%
1997-06-11 0 1.850 - - - - 0 0 - 0.824 - - - - 0 - 0.00%
1997-06-10 0 1.850 1.800 1.850 1.850 1.850 100,000 185,000 1.8500 0.824 0.802 0.824 0.824 0.824 224,488 0.8241 -2.63%
1997-06-06 0 1.900 1.820 1.900 - - 0 0 - 0.846 0.811 0.846 - - 0 - 0.00%
1997-06-05 0 1.900 1.900 - 1.870 1.870 40,000 74,800 1.8700 0.846 0.846 - 0.833 0.833 89,795 0.8330 1.33%
1997-06-04 0 1.875 - - - - 0 0 - 0.835 - - - - 0 - 0.00%
1997-06-03 0 1.875 - - - - 0 0 - 0.835 - - - - 0 - 0.00%
1997-06-02 0 1.875 - 1.900 - - 0 0 - 0.835 - 0.846 - - 0 - -0.00%
1997-05-30 0 1.940 - 1.950 - - 0 0 - 0.835 - 0.840 - - 0 - 0.00%
1997-05-29 0 1.940 - 1.940 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
1997-05-28 0 1.940 - 1.950 - - 0 0 - 0.835 - 0.840 - - 0 - 0.00%
1997-05-27 0 1.940 - 1.950 - - 0 0 - 0.835 - 0.840 - - 0 - 0.00%
1997-05-26 0 1.940 - 1.960 - - 0 0 - 0.835 - 0.844 - - 0 - 0.00%
1997-05-23 0 1.940 - 1.950 1.940 1.940 10,000 19,400 1.9400 0.835 - 0.840 0.835 0.835 23,227 0.8352 0.00%
1997-05-22 0 1.940 1.860 1.980 - - 0 0 - 0.835 0.801 0.852 - - 0 - 0.00%
1997-05-21 0 1.940 - 1.950 - - 0 0 - 0.835 - 0.840 - - 0 - 0.00%
1997-05-20 0 1.940 - 1.980 - - 0 0 - 0.835 - 0.852 - - 0 - 0.00%
1997-05-19 0 1.940 - 1.950 - - 80,000 155,200 1.9400 0.835 - 0.840 - - 185,816 0.8352 0.00%
1997-05-16 0 1.940 - 1.980 - - 0 0 - 0.835 - 0.852 - - 0 - 0.00%
1997-05-15 0 1.940 - - 1.940 1.940 10,000 19,400 1.9400 0.835 - - 0.835 0.835 23,227 0.8352 2.11%
1997-05-14 0 1.900 1.900 1.950 1.870 1.870 10,000 18,700 1.8700 0.818 0.818 0.840 0.805 0.805 23,227 0.8051 -2.56%
1997-05-13 0 1.950 1.950 - 1.940 1.950 20,000 38,860 1.9430 0.840 0.840 - 0.835 0.840 46,454 0.8365 0.52%
1997-05-12 0 1.940 - 1.940 1.950 1.950 26,000 50,700 1.9500 0.835 - 0.835 0.840 0.840 60,390 0.8395 -0.51%
1997-05-09 0 1.950 1.870 1.950 - - 0 0 - 0.840 0.805 0.840 - - 0 - 0.00%
1997-05-08 0 1.950 - - 1.950 1.950 40,000 78,000 1.9500 0.840 - - 0.840 0.840 92,908 0.8395 0.00%
1997-05-07 0 1.950 - 2.100 - - 0 0 - 0.840 - 0.904 - - 0 - 0.00%
1997-05-06 0 1.950 - 1.950 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
1997-05-05 0 1.950 - 1.950 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
1997-05-02 0 1.950 1.920 1.950 - - 0 0 - 0.840 0.827 0.840 - - 0 - 0.00%
1997-05-01 0 1.950 - 1.950 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
1997-04-30 0 1.950 1.800 1.950 - - 0 0 - 0.840 0.775 0.840 - - 0 - -2.50%
1997-04-29 0 2.000 - 2.000 - - 0 0 - 0.861 - 0.861 - - 0 - -4.76%
1997-04-28 0 2.100 - 2.100 - - 0 0 - 0.904 - 0.904 - - 0 - 0.00%
1997-04-25 0 2.100 - 2.200 - - 0 0 - 0.904 - 0.947 - - 0 - 0.00%
1997-04-24 0 2.100 1.920 - - - 0 0 - 0.904 0.827 - - - 0 - 0.00%
1997-04-23 0 2.100 2.000 - - - 0 0 - 0.904 0.861 - - - 0 - 0.00%
1997-04-22 0 2.100 1.960 2.100 - - 0 0 - 0.904 0.844 0.904 - - 0 - 0.00%
1997-04-21 0 2.100 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
1997-04-18 0 2.100 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
1997-04-17 0 2.100 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
1997-04-16 0 2.100 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
1997-04-15 0 2.100 - - - - 0 0 - 0.904 - - - - 0 - 0.00%
1997-04-14 0 2.100 - 2.100 - - 0 0 - 0.904 - 0.904 - - 0 - 0.00%
1997-04-11 0 2.100 - 2.200 - - 0 0 - 0.904 - 0.947 - - 0 - 0.00%
1997-04-10 0 2.100 - 2.100 - - 0 0 - 0.904 - 0.904 - - 0 - 0.00%
1997-04-09 0 2.100 - 2.100 - - 0 0 - 0.904 - 0.904 - - 0 - -2.33%
1997-04-08 0 2.150 - - - - 1,000 2,000 2.0000 0.926 - - - - 2,323 0.8611 0.00%
1997-04-07 0 2.150 - 2.200 - - 0 0 - 0.926 - 0.947 - - 0 - 0.00%
1997-04-04 0 2.150 - 2.150 - - 0 0 - 0.926 - 0.926 - - 0 - 0.00%
1997-04-03 0 2.150 - 2.200 - - 0 0 - 0.926 - 0.947 - - 0 - 0.00%
1997-04-02 0 2.150 - 2.200 - - 0 0 - 0.926 - 0.947 - - 0 - 0.00%
1997-04-01 0 2.150 - 2.200 - - 0 0 - 0.926 - 0.947 - - 0 - 0.00%
1997-03-27 0 2.150 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
1997-03-26 0 2.150 - - - - 0 0 - 0.926 - - - - 0 - 0.00%
1997-03-25 0 2.150 - 2.150 - - 1,000 2,050 2.0500 0.926 - 0.926 - - 2,323 0.8826 0.00%
1997-03-24 0 2.150 - 2.150 - - 0 0 - 0.926 - 0.926 - - 0 - -1.15%
1997-03-21 0 2.175 2.175 2.200 2.100 2.100 72,000 151,200 2.1000 0.936 0.936 0.947 0.904 0.904 167,235 0.9041 1.16%
1997-03-20 0 2.150 2.100 2.200 2.150 2.150 80,000 172,000 2.1500 0.926 0.904 0.947 0.926 0.926 185,816 0.9256 2.38%
1997-03-19 0 2.100 2.100 2.300 - - 0 0 - 0.904 0.904 0.990 - - 0 - 0.00%
1997-03-18 0 2.100 2.100 2.300 2.100 2.100 10,000 21,000 2.1000 0.904 0.904 0.990 0.904 0.904 23,227 0.9041 -2.33%
1997-03-17 0 2.150 2.100 - - - 0 0 - 0.926 0.904 - - - 0 - 0.00%
1997-03-14 0 2.150 2.050 - - - 0 0 - 0.926 0.883 - - - 0 - 0.00%
1997-03-13 0 2.150 2.050 - - - 0 0 - 0.926 0.883 - - - 0 - 0.00%
1997-03-12 0 2.150 2.150 2.200 2.150 2.150 22,000 47,300 2.1500 0.926 0.926 0.947 0.926 0.926 51,099 0.9256 -1.15%
1997-03-11 0 2.175 2.100 - - - 0 0 - 0.936 0.904 - - - 0 - 0.00%
1997-03-10 0 2.175 - - - - 0 0 - 0.936 - - - - 0 - 0.00%
1997-03-07 0 2.175 2.025 2.200 - - 0 0 - 0.936 0.872 0.947 - - 0 - 0.00%
1997-03-06 0 2.175 - 2.300 2.100 2.300 212,000 465,550 2.1960 0.936 - 0.990 0.904 0.990 492,413 0.9454 -1.14%
1997-03-05 0 2.200 2.200 2.300 2.200 2.300 38,000 86,800 2.2842 0.947 0.947 0.990 0.947 0.990 88,263 0.9834 0.00%
1997-03-04 0 2.200 - 2.300 2.200 2.200 12,000 26,400 2.2000 0.947 - 0.990 0.947 0.947 27,872 0.9472 -2.22%
1997-03-03 0 2.250 - 2.250 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1997-02-28 0 2.250 - 2.250 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1997-02-27 0 2.250 - 2.300 2.250 2.250 40,000 90,000 2.2500 0.969 - 0.990 0.969 0.969 92,908 0.9687 -2.17%
1997-02-26 0 2.300 - 2.300 2.300 2.300 30,000 69,000 2.3000 0.990 - 0.990 0.990 0.990 69,681 0.9902 4.55%
1997-02-25 0 2.200 2.100 2.200 - - 0 0 - 0.947 0.904 0.947 - - 0 - 0.00%
1997-02-24 0 2.200 - - 2.200 2.200 2,000 4,400 2.2000 0.947 - - 0.947 0.947 4,645 0.9472 0.00%
1997-02-21 0 2.200 2.200 2.300 2.200 2.200 2,000 4,400 2.2000 0.947 0.947 0.990 0.947 0.947 4,645 0.9472 -8.33%
1997-02-20 0 2.400 2.250 2.300 2.400 2.500 40,000 98,250 2.4563 1.033 0.969 0.990 1.033 1.076 92,908 1.0575 -4.00%
1997-02-19 0 2.500 2.400 2.500 2.350 2.600 548,000 1,365,950 2.4926 1.076 1.033 1.076 1.012 1.119 1,272,842 1.0731 9.89%
1997-02-18 0 2.275 - 2.275 2.350 2.350 24,000 56,400 2.3500 0.979 - 0.979 1.012 1.012 55,745 1.0118 -1.09%
1997-02-17 0 2.300 2.150 2.350 2.000 2.300 98,000 209,050 2.1332 0.990 0.926 1.012 0.861 0.990 227,625 0.9184 16.75%
1997-02-14 0 1.970 1.970 - 1.950 1.960 46,000 90,060 1.9578 0.848 0.848 - 0.840 0.844 106,844 0.8429 2.07%
1997-02-13 0 1.930 1.930 - 1.860 1.920 40,000 75,200 1.8800 0.831 0.831 - 0.801 0.827 92,908 0.8094 1.58%
1997-02-12 0 1.900 - 1.920 - - 0 0 - 0.818 - 0.827 - - 0 - 0.00%
1997-02-11 0 1.900 - 1.900 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
1997-02-10 0 1.900 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
1997-02-05 0 1.900 - - 1.900 1.900 36,000 68,400 1.9000 0.818 - - 0.818 0.818 83,617 0.8180 -1.04%
1997-02-04 0 1.920 - 1.920 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
1997-02-03 0 1.920 - 1.920 - - 1,000 1,850 1.8500 0.827 - 0.827 - - 2,323 0.7965 -1.03%
1997-01-31 0 1.940 - 1.940 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
1997-01-30 0 1.940 - 1.940 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
1997-01-29 0 1.940 - 1.940 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
1997-01-28 0 1.940 - 1.940 - - 0 0 - 0.835 - 0.835 - - 0 - -0.51%
1997-01-27 0 1.950 - 1.950 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
1997-01-24 0 1.950 - - - - 0 0 - 0.840 - - - - 0 - 0.00%
1997-01-23 0 1.950 1.930 - - - 0 0 - 0.840 0.831 - - - 0 - 0.00%
1997-01-22 0 1.950 1.930 1.990 1.950 1.970 46,000 90,020 1.9570 0.840 0.831 0.857 0.840 0.848 106,844 0.8425 2.09%
1997-01-21 0 1.910 1.910 - 1.910 1.910 2,000 3,820 1.9100 0.822 0.822 - 0.822 0.822 4,645 0.8223 0.53%
1997-01-20 0 1.900 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
1997-01-17 0 1.900 1.860 - - - 80,000 148,800 1.8600 0.818 0.801 - - - 185,816 0.8008 0.00%
1997-01-16 0 1.900 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
1997-01-15 0 1.900 - 1.940 1.900 1.900 32,000 60,800 1.9000 0.818 - 0.835 0.818 0.818 74,327 0.8180 0.00%
1997-01-14 0 1.900 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
1997-01-13 0 1.900 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
1997-01-10 0 1.900 - 1.900 - - 0 0 - 0.818 - 0.818 - - 0 - -1.04%
1997-01-09 0 1.920 - - - - 0 0 - 0.827 - - - - 0 - 0.00%
1997-01-08 0 1.920 - 1.920 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
1997-01-07 0 1.920 - 1.920 - - 0 0 - 0.827 - 0.827 - - 0 - -1.03%
1997-01-06 0 1.940 - 1.940 - - 0 0 - 0.835 - 0.835 - - 0 - -1.02%
1997-01-03 0 1.960 - 1.980 - - 0 0 - 0.844 - 0.852 - - 0 - 0.00%
1997-01-02 0 1.960 - 1.960 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
1996-12-31 0 1.960 - 1.980 1.960 1.960 10,000 19,600 1.9600 0.844 - 0.852 0.844 0.844 23,227 0.8438 2.08%
1996-12-30 0 1.920 1.870 1.950 1.920 1.920 20,000 38,400 1.9200 0.827 0.805 0.840 0.827 0.827 46,454 0.8266 0.00%
1996-12-27 0 1.920 1.900 1.960 1.920 1.920 20,000 38,400 1.9200 0.827 0.818 0.844 0.827 0.827 46,454 0.8266 -2.04%
1996-12-24 0 1.960 - 1.960 1.980 1.980 20,000 39,600 1.9800 0.844 - 0.844 0.852 0.852 46,454 0.8525 -1.01%
1996-12-23 0 1.980 1.900 1.980 1.860 2.000 170,000 329,220 1.9366 0.852 0.818 0.852 0.801 0.861 394,860 0.8338 13.14%
1996-12-20 0 1.750 1.710 - - - 0 0 - 0.753 0.736 - - - 0 - 0.00%
1996-12-19 0 1.750 1.750 1.820 1.740 1.780 25,000 44,260 1.7704 0.753 0.753 0.784 0.749 0.766 58,068 0.7622 -1.69%
1996-12-18 0 1.780 1.780 - 1.780 1.780 20,000 35,600 1.7800 0.766 0.766 - 0.766 0.766 46,454 0.7663 -3.78%
1996-12-17 0 1.850 1.780 1.850 - - 0 0 - 0.796 0.766 0.796 - - 0 - 0.00%
1996-12-16 0 1.850 1.730 1.880 1.780 1.850 40,000 72,380 1.8095 0.796 0.745 0.809 0.766 0.796 92,908 0.7790 3.93%
1996-12-13 0 1.780 1.780 - 1.780 1.780 20,000 35,600 1.7800 0.766 0.766 - 0.766 0.766 46,454 0.7663 -1.66%
1996-12-12 0 1.810 1.810 - 1.800 1.810 27,800 50,128 1.8032 0.779 0.779 - 0.775 0.779 64,571 0.7763 -4.23%
1996-12-11 0 1.890 1.850 - 1.850 1.970 148,000 280,600 1.8959 0.814 0.796 - 0.796 0.848 343,760 0.8163 4.42%
1996-12-10 0 1.810 1.750 1.850 1.770 1.810 30,000 53,500 1.7833 0.779 0.753 0.796 0.762 0.779 69,681 0.7678 6.47%
1996-12-09 0 1.700 1.700 1.780 1.700 1.800 38,000 67,200 1.7684 0.732 0.732 0.766 0.732 0.775 88,263 0.7614 -8.60%
1996-12-06 0 1.860 - 1.880 1.740 1.860 72,000 129,920 1.8044 0.801 - 0.809 0.749 0.801 167,235 0.7769 4.49%
1996-12-05 0 1.780 1.750 1.780 1.750 1.780 30,000 52,800 1.7600 0.766 0.753 0.766 0.753 0.766 69,681 0.7577 1.14%
1996-12-04 0 1.760 - 1.800 - - 0 0 - 0.758 - 0.775 - - 0 - 0.00%
1996-12-03 0 1.760 1.760 1.800 1.760 1.760 30,000 52,800 1.7600 0.758 0.758 0.775 0.758 0.758 69,681 0.7577 -0.56%
1996-12-02 0 1.770 1.770 1.790 1.720 1.770 91,000 156,650 1.7214 0.762 0.762 0.771 0.741 0.762 211,366 0.7411 5.36%
1996-11-29 0 1.680 - 1.720 1.680 1.680 18,000 30,240 1.6800 0.723 - 0.741 0.723 0.723 41,809 0.7233 0.00%
1996-11-28 0 1.680 1.640 1.680 - - 0 0 - 0.723 0.706 0.723 - - 0 - 0.00%
1996-11-27 0 1.680 - 1.680 1.680 1.680 36,000 60,480 1.6800 0.723 - 0.723 0.723 0.723 83,617 0.7233 0.00%
1996-11-26 0 1.680 1.620 - 1.680 1.680 108,000 179,640 1.6633 0.723 0.697 - 0.723 0.723 250,852 0.7161 6.33%
1996-11-25 0 1.580 1.550 1.660 1.580 1.580 40,000 63,200 1.5800 0.680 0.667 0.715 0.680 0.680 92,908 0.6802 3.27%
1996-11-22 0 1.530 1.510 1.640 1.530 1.610 75,800 119,458 1.5760 0.659 0.650 0.706 0.659 0.693 176,061 0.6785 -10.00%
1996-11-21 0 1.700 - 1.700 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-11-20 0 1.700 - 1.710 - - 0 0 - 0.732 - 0.736 - - 0 - 0.00%
1996-11-19 0 1.700 - 1.700 - - 10,000 17,100 1.7100 0.732 - 0.732 - - 23,227 0.7362 -0.58%
1996-11-18 0 1.710 - 1.710 1.730 1.730 10,000 17,300 1.7300 0.736 - 0.736 0.745 0.745 23,227 0.7448 -1.72%
1996-11-15 0 1.740 - 1.740 1.700 1.740 50,000 85,400 1.7080 0.749 - 0.749 0.732 0.749 116,135 0.7353 4.82%
1996-11-14 0 1.660 1.620 1.700 1.620 1.660 30,000 49,400 1.6467 0.715 0.697 0.732 0.697 0.715 69,681 0.7089 16.08%
1996-11-13 0 1.430 1.430 - - - 350,000 497,600 1.4217 0.616 0.616 - - - 812,947 0.6121 2.14%
1996-11-12 0 1.400 1.400 - 1.380 1.380 2,000 2,760 1.3800 0.603 0.603 - 0.594 0.594 4,645 0.5941 5.26%
1996-11-11 0 1.330 1.330 - - - 12,000,000 15,600,000 1.3000 0.573 0.573 - - - 27,872,452 0.5597 2.31%
1996-11-08 0 1.300 1.280 - - - 13,101,000 17,031,240 1.3000 0.560 0.551 - - - 30,429,750 0.5597 0.00%
1996-11-07 0 1.300 1.270 1.320 1.260 1.300 54,000 69,400 1.2852 0.560 0.547 0.568 0.542 0.560 125,426 0.5533 0.00%
1996-11-06 0 1.300 1.280 - - - 0 0 - 0.560 0.551 - - - 0 - 0.00%
1996-11-05 0 1.300 1.280 - - - 0 0 - 0.560 0.551 - - - 0 - 0.00%
1996-11-04 0 1.300 1.300 - 1.300 1.300 100,000 130,000 1.3000 0.560 0.560 - 0.560 0.560 232,270 0.5597 1.56%
1996-11-01 0 1.280 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
1996-10-31 0 1.280 1.280 - 1.280 1.350 26,000 34,400 1.3231 0.551 0.551 - 0.551 0.581 60,390 0.5696 -5.19%
1996-10-30 0 1.350 1.350 - - - 0 0 - 0.581 0.581 - - - 0 - 2.27%
1996-10-29 0 1.320 1.320 - - - 0 0 - 0.568 0.568 - - - 0 - 0.76%
1996-10-28 0 1.310 1.310 - - - 0 0 - 0.564 0.564 - - - 0 - 0.00%
1996-10-25 0 1.310 1.310 - - - 0 0 - 0.564 0.564 - - - 0 - 0.00%
1996-10-24 0 1.310 1.280 - - - 0 0 - 0.564 0.551 - - - 0 - 0.00%
1996-10-23 0 1.310 1.310 - - - 0 0 - 0.564 0.564 - - - 0 - 0.00%
1996-10-22 0 1.310 1.310 1.340 - - 0 0 - 0.564 0.564 0.577 - - 0 - 0.00%
1996-10-18 0 1.310 1.310 - - - 0 0 - 0.564 0.564 - - - 0 - 0.00%
1996-10-17 0 1.310 1.300 1.350 - - 0 0 - 0.564 0.560 0.581 - - 0 - 0.00%
1996-10-16 0 1.310 1.310 - 1.300 1.300 21,000 27,270 1.2986 0.564 0.564 - 0.560 0.560 48,777 0.5591 -3.32%
1996-10-15 0 1.355 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
1996-10-14 0 1.355 1.300 - - - 0 0 - 0.583 0.560 - - - 0 - 0.00%
1996-10-11 0 1.355 1.330 - - - 0 0 - 0.583 0.573 - - - 0 - 0.00%
1996-10-10 0 1.355 1.330 - - - 0 0 - 0.583 0.573 - - - 0 - 0.00%
1996-10-09 0 1.355 1.330 - - - 0 0 - 0.583 0.573 - - - 0 - 0.00%
1996-10-08 0 1.355 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
1996-10-07 0 1.400 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
1996-10-04 0 1.400 1.360 - - - 0 0 - 0.583 0.567 - - - 0 - 0.00%
1996-10-03 0 1.400 - - - - 0 0 - 0.583 - - - - 0 - 0.00%
1996-10-02 0 1.400 1.380 - 1.400 1.400 20,000 28,000 1.4000 0.583 0.575 - 0.583 0.583 47,997 0.5834 -3.45%
1996-10-01 0 1.450 1.380 - - - 0 0 - 0.604 0.575 - - - 0 - 0.00%
1996-09-30 0 1.450 1.400 1.490 - - 0 0 - 0.604 0.583 0.621 - - 0 - 0.00%
1996-09-27 0 1.450 1.420 - - - 0 0 - 0.604 0.592 - - - 0 - 0.00%
1996-09-26 0 1.450 1.420 - - - 0 0 - 0.604 0.592 - - - 0 - 0.00%
1996-09-25 0 1.450 - 1.490 - - 1 1 1.0000 0.604 - 0.621 - - 2 0.4167 0.00%
1996-09-24 0 1.450 - - - - 0 0 - 0.604 - - - - 0 - 0.00%
1996-09-23 0 1.450 - - - - 0 0 - 0.604 - - - - 0 - 0.00%
1996-09-20 0 1.450 1.450 - 1.450 1.450 20,000 29,000 1.4500 0.604 0.604 - 0.604 0.604 47,997 0.6042 -3.97%
1996-09-19 0 1.510 - 1.510 - - 0 0 - 0.629 - 0.629 - - 0 - 0.00%
1996-09-18 0 1.510 - 1.550 - - 0 0 - 0.629 - 0.646 - - 0 - 0.00%
1996-09-17 0 1.510 - 1.550 - - 0 0 - 0.629 - 0.646 - - 0 - 0.00%
1996-09-16 0 1.510 - 1.550 - - 0 0 - 0.629 - 0.646 - - 0 - 0.00%
1996-09-13 0 1.510 - 1.540 - - 0 0 - 0.629 - 0.642 - - 0 - 0.00%
1996-09-12 0 1.510 1.510 - - - 0 0 - 0.629 0.629 - - - 0 - 0.67%
1996-09-11 0 1.500 1.460 - - - 0 0 - 0.625 0.608 - - - 0 - 0.00%
1996-09-10 0 1.500 1.500 - 1.500 1.520 35,000 52,640 1.5040 0.625 0.625 - 0.625 0.633 83,994 0.6267 0.00%
1996-09-09 0 1.500 - - - - 0 0 - 0.625 - - - - 0 - 0.00%
1996-09-06 0 1.500 - - - - 0 0 - 0.625 - - - - 0 - 0.00%
1996-09-05 0 1.500 1.500 - - - 0 0 - 0.625 0.625 - - - 0 - 0.00%
1996-09-04 0 1.500 1.500 - - - 0 0 - 0.625 0.625 - - - 0 - 0.00%
1996-09-03 0 1.500 1.500 - - - 0 0 - 0.625 0.625 - - - 0 - 0.00%
1996-09-02 0 1.500 - - - - 0 0 - 0.625 - - - - 0 - 0.00%
1996-08-30 0 1.500 1.500 - 1.500 1.500 10,000 15,000 1.5000 0.625 0.625 - 0.625 0.625 23,998 0.6250 0.00%
1996-08-29 0 1.500 1.500 - - - 0 0 - 0.625 0.625 - - - 0 - 0.00%
1996-08-28 0 1.500 1.500 - - - 0 0 - 0.625 0.625 - - - 0 - 0.00%
1996-08-27 0 1.500 1.500 - - - 0 0 - 0.625 0.625 - - - 0 - 0.00%
1996-08-23 0 1.500 - 1.530 - - 0 0 - 0.625 - 0.638 - - 0 - 0.00%
1996-08-22 0 1.500 1.450 - - - 0 0 - 0.625 0.604 - - - 0 - 0.00%
1996-08-21 0 1.500 - - - - 1,300,000 1,924,000 1.4800 0.625 - - - - 3,119,795 0.6167 0.00%
1996-08-20 0 1.500 - - - - 0 0 - 0.625 - - - - 0 - 0.00%
1996-08-19 0 1.500 - - - - 0 0 - 0.625 - - - - 0 - 0.00%
1996-08-16 0 1.500 1.500 - 1.500 1.500 22,600 33,864 1.4984 0.625 0.625 - 0.625 0.625 54,236 0.6244 0.00%
1996-08-15 0 1.500 - - - - 0 0 - 0.625 - - - - 0 - 0.00%
1996-08-14 0 1.500 - 1.500 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1996-08-13 0 1.500 - 1.500 - - 0 0 - 0.625 - 0.625 - - 0 - 0.00%
1996-08-12 0 1.500 - 1.540 1.500 1.500 20,000 30,000 1.5000 0.625 - 0.642 0.625 0.625 47,997 0.6250 0.00%
1996-08-09 0 1.500 1.450 1.500 - - 0 0 - 0.625 0.604 0.625 - - 0 - 0.00%
1996-08-08 0 1.500 1.460 1.550 1.500 1.500 110,000 165,000 1.5000 0.625 0.608 0.646 0.625 0.625 263,983 0.6250 -1.32%
1996-08-07 0 1.520 - 1.520 1.520 1.520 14,000 21,280 1.5200 0.633 - 0.633 0.633 0.633 33,598 0.6334 0.00%
1996-08-06 0 1.520 - - - - 0 0 - 0.633 - - - - 0 - 0.00%
1996-08-05 0 1.520 - - - - 0 0 - 0.633 - - - - 0 - 0.00%
1996-08-02 0 1.520 1.480 1.520 - - 0 0 - 0.633 0.617 0.633 - - 0 - 0.00%
1996-08-01 0 1.520 1.480 - - - 0 0 - 0.633 0.617 - - - 0 - 0.00%
1996-07-31 0 1.520 1.480 1.560 - - 0 0 - 0.633 0.617 0.650 - - 0 - 0.00%
1996-07-30 0 1.520 - - - - 0 0 - 0.633 - - - - 0 - 0.00%
1996-07-29 0 1.520 - - - - 0 0 - 0.633 - - - - 0 - 0.00%
1996-07-26 0 1.520 1.480 - - - 0 0 - 0.633 0.617 - - - 0 - 0.00%
1996-07-25 0 1.520 - - - - 0 0 - 0.633 - - - - 0 - 0.00%
1996-07-24 0 1.520 - - - - 0 0 - 0.633 - - - - 0 - 0.00%
1996-07-23 0 1.520 1.500 - - - 0 0 - 0.633 0.625 - - - 0 - 0.00%
1996-07-22 0 1.520 1.520 - 1.520 1.520 2,000 3,040 1.5200 0.633 0.633 - 0.633 0.633 4,800 0.6334 -1.94%
1996-07-19 0 1.550 1.450 - - - 1,000 1,480 1.4800 0.646 0.604 - - - 2,400 0.6167 0.00%
1996-07-18 0 1.550 1.480 1.590 - - 0 0 - 0.646 0.617 0.663 - - 0 - 0.00%
1996-07-17 0 1.550 1.480 - - - 0 0 - 0.646 0.617 - - - 0 - 0.00%
1996-07-16 0 1.550 - 1.560 - - 0 0 - 0.646 - 0.650 - - 0 - 0.00%
1996-07-15 0 1.550 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
1996-07-12 0 1.550 1.550 - 1.550 1.600 47,700 75,450 1.5818 0.646 0.646 - 0.646 0.667 114,472 0.6591 -4.32%
1996-07-11 0 1.620 - 1.620 - - 0 0 - 0.675 - 0.675 - - 0 - -2.41%
1996-07-10 0 1.660 1.600 1.660 - - 0 0 - 0.692 0.667 0.692 - - 0 - 0.00%
1996-07-09 0 1.660 - 1.660 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
1996-07-08 0 1.660 - - - - 0 0 - 0.692 - - - - 0 - 0.00%
1996-07-05 0 1.660 - - - - 0 0 - 0.692 - - - - 0 - 0.00%
1996-07-04 0 1.660 - 1.700 - - 0 0 - 0.692 - 0.708 - - 0 - 0.00%
1996-07-03 0 1.660 1.660 1.710 1.640 1.660 4,000 6,600 1.6500 0.692 0.692 0.713 0.683 0.692 9,599 0.6875 -1.19%
1996-07-02 0 1.680 1.640 1.710 1.680 1.680 6,000 10,080 1.6800 0.700 0.683 0.713 0.700 0.700 14,399 0.7000 5.00%
1996-07-01 0 1.600 1.570 1.600 1.600 1.600 84,000 133,380 1.5879 0.667 0.654 0.667 0.667 0.667 201,587 0.6617 0.00%
1996-06-28 0 1.600 1.570 1.620 1.600 1.600 30,000 48,000 1.6000 0.667 0.654 0.675 0.667 0.667 71,995 0.6667 1.91%
1996-06-27 0 1.570 1.550 1.600 1.570 1.570 34,000 53,380 1.5700 0.654 0.646 0.667 0.654 0.654 81,595 0.6542 0.00%
1996-06-26 0 1.570 1.570 - 1.570 1.570 90,000 141,300 1.5700 0.654 0.654 - 0.654 0.654 215,986 0.6542 -1.87%
1996-06-25 0 1.600 - 1.600 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1996-06-24 0 1.600 1.600 - - - 0 0 - 0.667 0.667 - - - 0 - 1.27%
1996-06-21 0 1.660 - - - - 0 0 - 0.658 - - - - 0 - 0.00%
1996-06-19 0 1.660 1.630 1.700 1.660 1.660 20,000 33,200 1.6600 0.658 0.646 0.674 0.658 0.658 50,427 0.6584 -2.35%
1996-06-18 0 1.700 1.680 1.720 1.700 1.720 40,000 68,400 1.7100 0.674 0.666 0.682 0.674 0.682 100,854 0.6782 1.80%
1996-06-14 0 1.670 1.660 1.720 - - 0 0 - 0.662 0.658 0.682 - - 0 - 0.00%
1996-06-13 0 1.670 1.670 - 1.650 1.650 20,000 33,000 1.6500 0.662 0.662 - 0.654 0.654 50,427 0.6544 1.21%
1996-06-12 0 1.650 1.660 1.720 1.650 1.650 4,000 6,600 1.6500 0.654 0.658 0.682 0.654 0.654 10,085 0.6544 -2.94%
1996-06-11 0 1.700 1.620 1.700 - - 100,000 166,000 1.6600 0.674 0.643 0.674 - - 252,135 0.6584 -1.16%
1996-06-10 0 1.720 1.650 1.720 - - 0 0 - 0.682 0.654 0.682 - - 0 - 0.00%
1996-06-07 0 1.720 1.660 1.720 1.730 1.730 30,000 51,900 1.7300 0.682 0.658 0.682 0.686 0.686 75,641 0.6861 0.00%
1996-06-06 0 1.720 1.680 1.740 1.720 1.720 20,000 34,400 1.7200 0.682 0.666 0.690 0.682 0.682 50,427 0.6822 1.18%
1996-06-05 0 1.700 1.700 1.720 - - 0 0 - 0.674 0.674 0.682 - - 0 - 4.94%
1996-06-04 0 1.620 1.620 - 1.620 1.620 30,000 48,600 1.6200 0.643 0.643 - 0.643 0.643 75,641 0.6425 4.52%
1996-06-03 0 1.550 1.520 - - - 3,000,000 4,650,000 1.5500 0.615 0.603 - - - 7,564,059 0.6147 0.00%
1996-05-31 0 1.550 1.520 - - - 9,500,000 14,440,000 1.5200 0.615 0.603 - - - 23,952,855 0.6029 0.00%
1996-05-30 0 1.550 1.550 - - - 0 0 - 0.615 0.615 - - - 0 - 1.31%
1996-05-29 0 1.530 1.530 - - - 0 0 - 0.607 0.607 - - - 0 - 2.00%
1996-05-28 0 1.500 - - 1.500 1.550 72,000 110,000 1.5278 0.595 - - 0.595 0.615 181,537 0.6059 0.00%
1996-05-27 0 1.500 - 1.550 - - 0 0 - 0.595 - 0.615 - - 0 - 0.00%
1996-05-24 0 1.500 1.500 1.520 1.500 1.520 35,000 53,030 1.5151 0.595 0.595 0.603 0.595 0.603 88,247 0.6009 0.00%
1996-05-23 0 1.500 1.500 1.520 1.500 1.500 52,000 78,000 1.5000 0.595 0.595 0.603 0.595 0.595 131,110 0.5949 2.74%
1996-05-22 0 1.460 1.460 1.500 - - 0 0 - 0.579 0.579 0.595 - - 0 - 2.10%
1996-05-21 0 1.430 1.430 - 1.430 1.430 50,000 71,500 1.4300 0.567 0.567 - 0.567 0.567 126,068 0.5672 0.00%
1996-05-20 0 1.430 1.410 - 1.430 1.460 60,000 86,400 1.4400 0.567 0.559 - 0.567 0.579 151,281 0.5711 -2.05%
1996-05-17 0 1.460 1.460 - - - 0 0 - 0.579 0.579 - - - 0 - 0.69%
1996-05-16 0 1.450 1.420 - - - 0 0 - 0.575 0.563 - - - 0 - 0.00%
1996-05-15 0 1.450 - - 1.450 1.450 30,000 43,500 1.4500 0.575 - - 0.575 0.575 75,641 0.5751 0.00%
1996-05-14 0 1.450 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
1996-05-13 0 1.450 1.420 - - - 0 0 - 0.575 0.563 - - - 0 - 0.00%
1996-05-10 0 1.450 1.430 1.450 - - 0 0 - 0.575 0.567 0.575 - - 0 - 0.00%
1996-05-09 0 1.450 1.430 1.480 - - 0 0 - 0.575 0.567 0.587 - - 0 - 0.00%
1996-05-08 0 1.450 1.450 1.480 1.450 1.450 2,000 2,900 1.4500 0.575 0.575 0.587 0.575 0.575 5,043 0.5751 -2.03%
1996-05-07 0 1.480 1.460 1.480 1.480 1.480 50,000 74,000 1.4800 0.587 0.579 0.587 0.587 0.587 126,068 0.5870 0.00%
1996-05-06 0 1.480 1.480 - - - 0 0 - 0.587 0.587 - - - 0 - 1.37%
1996-05-03 0 1.460 1.450 - - - 0 0 - 0.579 0.575 - - - 0 - 0.00%
1996-05-02 0 1.460 1.460 1.500 1.450 1.450 10,000 14,500 1.4500 0.579 0.579 0.595 0.575 0.575 25,214 0.5751 0.00%
1996-05-01 0 1.460 1.440 - 1.460 1.460 50,000 73,000 1.4600 0.579 0.571 - 0.579 0.579 126,068 0.5791 0.00%
1996-04-30 0 1.460 1.460 - 1.460 1.460 36,000 52,560 1.4600 0.579 0.579 - 0.579 0.579 90,769 0.5791 0.00%
1996-04-29 0 1.460 1.460 1.500 - - 0 0 - 0.579 0.579 0.595 - - 0 - 0.00%
1996-04-26 0 1.460 - - 1.460 1.480 40,000 58,800 1.4700 0.579 - - 0.579 0.587 100,854 0.5830 -1.35%
1996-04-25 0 1.480 1.480 1.520 - - 0 0 - 0.587 0.587 0.603 - - 0 - 0.00%
1996-04-24 0 1.480 1.480 1.540 1.480 1.500 30,000 44,800 1.4933 0.587 0.587 0.611 0.587 0.595 75,641 0.5923 -5.13%
1996-04-23 0 1.560 1.500 1.600 - - 115,000 179,400 1.5600 0.619 0.595 0.635 - - 289,956 0.6187 0.00%
1996-04-22 0 1.560 1.560 - 1.480 1.520 34,000 51,600 1.5176 0.619 0.619 - 0.587 0.603 85,726 0.6019 6.85%
1996-04-19 0 1.460 1.460 1.480 - - 0 0 - 0.579 0.579 0.587 - - 0 - 0.00%
1996-04-18 0 1.460 1.460 1.480 1.460 1.460 40,000 58,400 1.4600 0.579 0.579 0.587 0.579 0.579 100,854 0.5791 -1.35%
1996-04-17 0 1.480 - 1.520 - - 0 0 - 0.587 - 0.603 - - 0 - 0.00%
1996-04-16 0 1.480 1.480 1.540 1.480 1.480 2,600 3,806 1.4638 0.587 0.587 0.611 0.587 0.587 6,556 0.5806 -1.33%
1996-04-15 0 1.500 1.500 1.530 1.500 1.500 26,000 39,000 1.5000 0.595 0.595 0.607 0.595 0.595 65,555 0.5949 0.67%
1996-04-12 0 1.490 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1996-04-11 0 1.490 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1996-04-10 0 1.490 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1996-04-09 0 1.490 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1996-04-03 0 1.490 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1996-04-02 0 1.490 1.450 - - - 0 0 - 0.591 0.575 - - - 0 - 0.00%
1996-04-01 0 1.490 1.450 - - - 0 0 - 0.591 0.575 - - - 0 - 0.00%
1996-03-29 0 1.490 1.470 1.530 - - 0 0 - 0.591 0.583 0.607 - - 0 - 0.00%
1996-03-28 0 1.490 1.490 1.540 1.450 1.450 20,000 29,000 1.4500 0.591 0.591 0.611 0.575 0.575 50,427 0.5751 -0.67%
1996-03-27 0 1.500 1.450 1.500 - - 0 0 - 0.595 0.575 0.595 - - 0 - 0.00%
1996-03-26 0 1.500 - 1.540 - - 0 0 - 0.595 - 0.611 - - 0 - 0.00%
1996-03-25 0 1.500 - 1.540 - - 0 0 - 0.595 - 0.611 - - 0 - 0.00%
1996-03-22 0 1.500 1.450 1.540 - - 0 0 - 0.595 0.575 0.611 - - 0 - 0.00%
1996-03-21 0 1.500 1.450 1.500 - - 0 0 - 0.595 0.575 0.595 - - 0 - 0.00%
1996-03-20 0 1.500 1.480 - - - 0 0 - 0.595 0.587 - - - 0 - 0.00%
1996-03-19 0 1.500 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
1996-03-18 0 1.500 1.480 - - - 0 0 - 0.595 0.587 - - - 0 - 0.00%
1996-03-15 0 1.500 1.480 1.540 - - 0 0 - 0.595 0.587 0.611 - - 0 - 0.00%
1996-03-14 0 1.500 1.470 1.510 1.500 1.500 20,000 30,000 1.5000 0.595 0.583 0.599 0.595 0.595 50,427 0.5949 -0.66%
1996-03-13 0 1.510 1.490 1.550 1.510 1.510 43,000 64,850 1.5081 0.599 0.591 0.615 0.599 0.599 108,418 0.5981 -0.66%
1996-03-12 0 1.520 1.520 1.570 1.480 1.520 62,000 93,360 1.5058 0.603 0.603 0.623 0.587 0.603 156,324 0.5972 -3.18%
1996-03-11 0 1.570 1.570 - 1.450 1.570 106,000 158,260 1.4930 0.623 0.623 - 0.575 0.623 267,263 0.5921 4.67%
1996-03-08 0 1.500 1.500 1.570 1.500 1.500 10,000 15,000 1.5000 0.595 0.595 0.623 0.595 0.595 25,214 0.5949 -4.46%
1996-03-07 0 1.570 - 1.570 - - 0 0 - 0.623 - 0.623 - - 0 - -0.63%
1996-03-06 0 1.580 1.520 1.580 - - 0 0 - 0.627 0.603 0.627 - - 0 - 0.00%
1996-03-05 0 1.580 - 1.600 - - 18,000 28,440 1.5800 0.627 - 0.635 - - 45,384 0.6266 0.00%
1996-03-04 0 1.580 - 1.620 - - 0 0 - 0.627 - 0.643 - - 0 - 0.00%
1996-03-01 0 1.580 1.510 - 1.580 1.580 31,000 48,880 1.5768 0.627 0.599 - 0.627 0.627 78,162 0.6254 2.60%
1996-02-29 0 1.540 1.540 - 1.540 1.540 20,000 30,800 1.5400 0.611 0.611 - 0.611 0.611 50,427 0.6108 4.05%
1996-02-28 0 1.480 1.480 - 1.460 1.500 66,000 97,160 1.4721 0.587 0.587 - 0.579 0.595 166,409 0.5839 -5.13%
1996-02-27 0 1.560 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
1996-02-26 0 1.560 1.500 - - - 0 0 - 0.619 0.595 - - - 0 - 0.00%
1996-02-23 0 1.560 - 1.560 - - 0 0 - 0.619 - 0.619 - - 0 - 0.00%
1996-02-22 0 1.560 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
1996-02-16 0 1.560 - - - - 0 0 - 0.619 - - - - 0 - 0.00%
1996-02-15 0 1.560 1.560 1.600 1.560 1.560 20,000 31,200 1.5600 0.619 0.619 0.635 0.619 0.619 50,427 0.6187 -2.50%
1996-02-14 0 1.600 - 1.640 - - 0 0 - 0.635 - 0.650 - - 0 - 0.00%
1996-02-13 0 1.600 - 1.640 - - 0 0 - 0.635 - 0.650 - - 0 - 0.00%
1996-02-12 0 1.600 - 1.640 - - 0 0 - 0.635 - 0.650 - - 0 - 0.00%
1996-02-09 0 1.600 1.600 1.620 1.550 1.550 10,000 15,500 1.5500 0.635 0.635 0.643 0.615 0.615 25,214 0.6147 -1.23%
1996-02-08 0 1.620 - 1.600 1.600 1.620 54,000 87,080 1.6126 0.643 - 0.635 0.635 0.643 136,153 0.6396 1.25%
1996-02-07 0 1.600 1.600 1.620 1.600 1.600 20,000 32,000 1.6000 0.635 0.635 0.643 0.635 0.635 50,427 0.6346 -1.23%
1996-02-06 0 1.620 1.600 1.620 1.600 1.620 40,000 64,400 1.6100 0.643 0.635 0.643 0.635 0.643 100,854 0.6385 0.00%
1996-02-05 0 1.620 - 1.660 - - 0 0 - 0.643 - 0.658 - - 0 - 0.00%
1996-02-02 0 1.620 1.600 1.620 1.600 1.620 40,000 64,400 1.6100 0.643 0.635 0.643 0.635 0.643 100,854 0.6385 1.25%
1996-02-01 0 1.600 1.600 1.650 1.600 1.600 10,000 16,000 1.6000 0.635 0.635 0.654 0.635 0.635 25,214 0.6346 -3.03%
1996-01-31 0 1.650 1.600 1.650 - - 0 0 - 0.654 0.635 0.654 - - 0 - 0.00%
1996-01-30 0 1.650 - 1.650 - - 0 0 - 0.654 - 0.654 - - 0 - 0.00%
1996-01-29 0 1.650 1.600 1.650 1.650 1.650 10,000 16,500 1.6500 0.654 0.635 0.654 0.654 0.654 25,214 0.6544 1.85%
1996-01-26 0 1.620 1.540 1.640 - - 0 0 - 0.643 0.611 0.650 - - 0 - 0.00%
1996-01-25 0 1.620 - 1.650 - - 0 0 - 0.643 - 0.654 - - 0 - 0.00%
1996-01-24 0 1.620 - 1.620 1.620 1.620 21,000 33,960 1.6171 0.643 - 0.643 0.643 0.643 52,948 0.6414 0.00%
1996-01-23 0 1.620 1.620 - 1.600 1.620 90,000 145,600 1.6178 0.643 0.643 - 0.635 0.643 226,922 0.6416 -0.61%
1996-01-22 0 1.630 1.630 - 1.620 1.620 20,000 32,400 1.6200 0.646 0.646 - 0.643 0.643 50,427 0.6425 -0.61%
1996-01-19 0 1.640 1.640 1.660 1.640 1.660 86,000 142,640 1.6586 0.650 0.650 0.658 0.650 0.658 216,836 0.6578 1.23%
1996-01-18 0 1.620 1.620 1.660 1.620 1.660 54,000 88,680 1.6422 0.643 0.643 0.658 0.643 0.658 136,153 0.6513 1.25%
1996-01-17 0 1.600 1.600 1.650 1.600 1.620 60,000 96,400 1.6067 0.635 0.635 0.654 0.635 0.643 151,281 0.6372 -3.03%
1996-01-16 0 1.650 1.640 1.650 1.640 1.650 28,000 46,120 1.6471 0.654 0.650 0.654 0.650 0.654 70,598 0.6533 0.61%
1996-01-15 0 1.640 1.640 1.660 1.640 1.640 40,000 65,600 1.6400 0.650 0.650 0.658 0.650 0.650 100,854 0.6504 2.50%
1996-01-12 0 1.600 1.600 - 1.560 1.560 20,000 31,200 1.5600 0.635 0.635 - 0.619 0.619 50,427 0.6187 5.26%
1996-01-11 0 1.520 1.520 - 1.500 1.520 60,000 90,600 1.5100 0.603 0.603 - 0.595 0.603 151,281 0.5989 -2.56%
1996-01-10 0 1.560 1.520 1.560 - - 0 0 - 0.619 0.603 0.619 - - 0 - -0.64%
1996-01-09 0 1.570 1.570 - - - 0 0 - 0.623 0.623 - - - 0 - 0.00%
1996-01-08 0 1.570 1.570 - 1.550 1.580 30,000 47,100 1.5700 0.623 0.623 - 0.615 0.627 75,641 0.6227 -3.09%
1996-01-05 0 1.620 1.580 1.650 1.620 1.620 20,000 32,400 1.6200 0.643 0.627 0.654 0.643 0.643 50,427 0.6425 -3.57%
1996-01-04 0 1.680 1.650 1.680 1.680 1.680 20,000 33,600 1.6800 0.666 0.654 0.666 0.666 0.666 50,427 0.6663 -1.18%
1996-01-03 0 1.700 - 1.700 1.700 1.700 50,000 85,000 1.7000 0.674 - 0.674 0.674 0.674 126,068 0.6742 2.41%
1996-01-02 0 1.660 1.650 1.660 - - 0 0 - 0.658 0.654 0.658 - - 0 - -0.60%
1995-12-29 0 1.670 - 1.690 1.630 1.730 980,000 1,626,700 1.6599 0.662 - 0.670 0.646 0.686 2,470,926 0.6583 2.45%
1995-12-28 0 1.630 1.620 1.630 1.610 1.640 1,115,000 1,815,730 1.6285 0.646 0.643 0.646 0.639 0.650 2,811,309 0.6459 1.24%
1995-12-27 0 1.610 1.600 1.630 1.610 1.640 220,000 356,300 1.6195 0.639 0.635 0.646 0.639 0.650 554,698 0.6423 0.62%
1995-12-22 0 1.600 1.600 1.620 1.600 1.600 20,000 32,000 1.6000 0.635 0.635 0.643 0.635 0.635 50,427 0.6346 -1.23%
1995-12-21 0 1.620 1.580 1.620 - - 0 0 - 0.643 0.627 0.643 - - 0 - -0.61%
1995-12-20 0 1.630 1.600 1.630 1.580 1.640 104,000 167,080 1.6065 0.646 0.635 0.646 0.627 0.650 262,221 0.6372 3.16%
1995-12-19 0 1.580 1.580 1.600 1.580 1.580 30,000 47,400 1.5800 0.627 0.627 0.635 0.627 0.627 75,641 0.6266 1.94%
1995-12-18 0 1.550 1.530 1.560 1.530 1.550 136,000 210,080 1.5447 0.615 0.607 0.619 0.607 0.615 342,904 0.6126 0.00%
1995-12-15 0 1.550 - 1.600 1.550 1.550 10,000 15,500 1.5500 0.615 - 0.635 0.615 0.615 25,214 0.6147 -1.90%
1995-12-14 0 1.580 - 1.590 - - 0 0 - 0.627 - 0.631 - - 0 - 0.00%
1995-12-13 0 1.580 1.580 1.620 1.550 1.580 80,000 124,900 1.5613 0.627 0.627 0.643 0.615 0.627 201,708 0.6192 1.94%
1995-12-12 0 1.550 1.500 1.550 1.550 1.550 20,000 31,000 1.5500 0.615 0.595 0.615 0.615 0.615 50,427 0.6147 -4.91%
1995-12-11 0 1.630 - 1.630 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
1995-12-08 0 1.630 - 1.630 1.620 1.630 60,000 97,600 1.6267 0.646 - 0.646 0.643 0.646 151,281 0.6452 0.00%
1995-12-07 0 1.630 - 1.670 - - 0 0 - 0.646 - 0.662 - - 0 - 0.00%
1995-12-06 0 1.630 1.600 1.630 1.640 1.640 10,000 16,400 1.6400 0.646 0.635 0.646 0.650 0.650 25,214 0.6504 0.00%
1995-12-05 0 1.630 1.600 1.630 1.590 1.640 80,000 129,500 1.6188 0.646 0.635 0.646 0.631 0.650 201,708 0.6420 5.16%
1995-12-04 0 1.550 - 1.600 1.540 1.550 100,000 154,600 1.5460 0.615 - 0.635 0.611 0.615 252,135 0.6132 -3.13%
1995-12-01 0 1.600 1.590 1.600 1.650 1.650 100,000 165,000 1.6500 0.635 0.631 0.635 0.654 0.654 252,135 0.6544 -3.03%
1995-11-30 0 1.650 1.560 1.650 1.520 1.650 62,000 98,220 1.5842 0.654 0.619 0.654 0.603 0.654 156,324 0.6283 10.00%
1995-11-29 0 1.500 - 1.500 1.450 1.540 230,000 338,100 1.4700 0.595 - 0.595 0.575 0.611 579,911 0.5830 4.90%
1995-11-28 0 1.430 1.430 1.470 1.400 1.430 320,000 450,100 1.4066 0.567 0.567 0.583 0.555 0.567 806,833 0.5579 0.70%
1995-11-27 0 1.420 - 1.420 1.420 1.420 20,000 28,400 1.4200 0.563 - 0.563 0.563 0.563 50,427 0.5632 -0.70%
1995-11-24 0 1.430 1.400 1.430 1.450 1.460 71,000 103,300 1.4549 0.567 0.555 0.567 0.575 0.579 179,016 0.5770 0.70%
1995-11-23 0 1.420 1.400 1.430 1.380 1.420 194,000 273,520 1.4099 0.563 0.555 0.567 0.547 0.563 489,143 0.5592 0.00%
1995-11-22 0 1.420 1.420 1.460 1.380 1.460 330,000 473,200 1.4339 0.563 0.563 0.579 0.547 0.579 832,047 0.5687 1.43%
1995-11-21 0 1.400 1.380 1.420 1.400 1.400 220,000 308,000 1.4000 0.555 0.547 0.563 0.555 0.555 554,698 0.5553 3.70%
1995-11-20 0 1.350 1.350 1.400 1.350 1.350 10,000 13,500 1.3500 0.535 0.535 0.555 0.535 0.535 25,214 0.5354 -3.57%
1995-11-17 0 1.400 1.400 1.420 1.400 1.450 311,000 444,460 1.4291 0.555 0.555 0.563 0.555 0.575 784,141 0.5668 1.45%
1995-11-16 0 1.380 1.380 1.420 1.380 1.380 40,000 55,200 1.3800 0.547 0.547 0.563 0.547 0.547 100,854 0.5473 -1.43%
1995-11-15 0 1.400 1.400 1.450 1.400 1.450 221,000 314,820 1.4245 0.555 0.555 0.575 0.555 0.575 557,219 0.5650 0.00%
1995-11-14 0 1.400 1.400 1.410 1.350 1.400 390,000 540,400 1.3856 0.555 0.555 0.559 0.535 0.555 983,328 0.5496 6.06%
1995-11-13 0 1.320 1.300 1.360 - - 0 0 - 0.524 0.516 0.539 - - 0 - 0.00%
1995-11-10 0 1.320 1.280 1.360 1.320 1.320 223,500 295,080 1.3203 0.524 0.508 0.539 0.524 0.524 563,522 0.5236 0.00%
1995-11-09 0 1.320 - 1.360 1.320 1.360 778,000 1,036,080 1.3317 0.524 - 0.539 0.524 0.539 1,961,613 0.5282 1.54%
1995-11-08 0 1.300 1.300 1.320 1.280 1.300 56,000 72,400 1.2929 0.516 0.516 0.524 0.508 0.516 141,196 0.5128 -1.52%
1995-11-07 0 1.320 1.290 1.320 1.280 1.320 180,000 233,500 1.2972 0.524 0.512 0.524 0.508 0.524 453,844 0.5145 3.13%
1995-11-06 0 1.280 1.280 1.320 1.280 1.280 60,000 76,800 1.2800 0.508 0.508 0.524 0.508 0.508 151,281 0.5077 1.59%
1995-11-03 0 1.260 1.260 1.280 1.260 1.260 12,000 15,120 1.2600 0.500 0.500 0.508 0.500 0.500 30,256 0.4997 0.00%
1995-11-02 0 1.260 1.240 1.270 1.260 1.260 54,400 68,520 1.2596 0.500 0.492 0.504 0.500 0.500 137,162 0.4996 1.61%
1995-10-31 0 1.240 1.240 1.270 1.240 1.240 12,000 14,880 1.2400 0.492 0.492 0.504 0.492 0.492 30,256 0.4918 1.64%
1995-10-30 0 1.220 - 1.220 - - 0 0 - 0.484 - 0.484 - - 0 - -1.61%
1995-10-27 0 1.240 1.220 1.240 1.240 1.240 80,000 99,000 1.2375 0.492 0.484 0.492 0.492 0.492 201,708 0.4908 -3.12%
1995-10-26 0 1.280 1.280 - 1.250 1.280 58,000 73,940 1.2748 0.508 0.508 - 0.496 0.508 146,238 0.5056 3.23%
1995-10-25 0 1.280 1.280 - 1.280 1.290 20,000 25,700 1.2850 0.492 0.492 - 0.492 0.496 52,054 0.4937 -0.78%
1995-10-24 0 1.290 1.260 1.290 1.290 1.290 89,000 114,750 1.2893 0.496 0.484 0.496 0.496 0.496 231,639 0.4954 0.78%
1995-10-23 0 1.280 1.280 1.290 1.280 1.280 20,000 25,600 1.2800 0.492 0.492 0.496 0.492 0.492 52,054 0.4918 1.59%
1995-10-20 0 1.260 1.260 1.380 1.260 1.330 74,000 95,840 1.2951 0.484 0.484 0.530 0.484 0.511 192,599 0.4976 -10.64%
1995-10-19 0 1.410 1.350 1.420 1.350 1.420 879,000 1,207,930 1.3742 0.542 0.519 0.546 0.519 0.546 2,287,762 0.5280 -0.70%
1995-10-18 0 1.420 1.360 1.420 1.300 1.420 632,000 862,540 1.3648 0.546 0.523 0.546 0.499 0.546 1,644,898 0.5244 13.60%
1995-10-17 0 1.250 1.250 1.290 1.220 1.300 460,000 582,240 1.2657 0.480 0.480 0.496 0.469 0.499 1,197,236 0.4863 3.31%
1995-10-16 0 1.210 1.180 1.230 1.210 1.210 50,000 60,500 1.2100 0.465 0.453 0.473 0.465 0.465 130,134 0.4649 6.14%
1995-10-13 0 1.140 1.140 - - - 0 0 - 0.438 0.438 - - - 0 - 0.00%
1995-10-12 0 1.140 1.120 - - - 0 0 - 0.438 0.430 - - - 0 - 0.00%
1995-10-11 0 1.140 1.080 - - - 0 0 - 0.438 0.415 - - - 0 - 0.00%
1995-10-10 0 1.140 - - 1.140 1.140 30,000 34,200 1.1400 0.438 - - 0.438 0.438 78,081 0.4380 -1.72%
1995-10-09 0 1.160 1.160 1.180 1.160 1.160 10,000 11,600 1.1600 0.446 0.446 0.453 0.446 0.446 26,027 0.4457 -1.69%
1995-10-06 0 1.180 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
1995-10-05 0 1.180 1.160 1.200 - - 0 0 - 0.453 0.446 0.461 - - 0 - 0.00%
1995-10-04 0 1.180 1.180 1.200 1.180 1.230 88,000 105,340 1.1970 0.453 0.453 0.461 0.453 0.473 229,036 0.4599 -1.67%
1995-10-03 0 1.200 - - - - 0 0 - 0.461 - - - - 0 - 0.00%
1995-10-02 0 1.200 1.170 1.200 1.200 1.200 140,000 164,800 1.1771 0.461 0.450 0.461 0.461 0.461 364,376 0.4523 3.45%
1995-09-29 0 1.160 1.160 1.230 1.160 1.190 70,000 82,600 1.1800 0.446 0.446 0.473 0.446 0.457 182,188 0.4534 -2.52%
1995-09-28 0 1.190 1.190 - - - 0 0 - 0.457 0.457 - - - 0 - 3.48%
1995-09-27 0 1.150 1.140 - 1.150 1.150 20,000 23,000 1.1500 0.442 0.438 - 0.442 0.442 52,054 0.4419 2.68%
1995-09-26 0 1.120 1.120 1.150 1.120 1.120 10,000 11,200 1.1200 0.430 0.430 0.442 0.430 0.430 26,027 0.4303 0.00%
1995-09-25 0 1.120 1.120 1.150 1.120 1.120 10,000 11,200 1.1200 0.430 0.430 0.442 0.430 0.430 26,027 0.4303 -2.61%
1995-09-22 0 1.150 1.130 1.150 - - 0 0 - 0.442 0.434 0.442 - - 0 - 0.00%
1995-09-21 0 1.150 - 1.150 1.150 1.150 10,000 11,500 1.1500 0.442 - 0.442 0.442 0.442 26,027 0.4419 0.00%
1995-09-20 0 1.150 1.120 1.150 - - 0 0 - 0.442 0.430 0.442 - - 0 - 0.00%
1995-09-19 0 1.150 1.120 1.150 1.150 1.150 20,000 23,000 1.1500 0.442 0.430 0.442 0.442 0.442 52,054 0.4419 -0.86%
1995-09-18 0 1.160 1.120 1.160 - - 0 0 - 0.446 0.430 0.446 - - 0 - -2.52%
1995-09-15 0 1.190 1.180 1.230 - - 0 0 - 0.457 0.453 0.473 - - 0 - 0.00%
1995-09-14 0 1.190 1.170 1.230 1.190 1.200 42,000 50,200 1.1952 0.457 0.450 0.473 0.457 0.461 109,313 0.4592 3.48%
1995-09-13 0 1.150 1.140 1.180 - - 0 0 - 0.442 0.438 0.453 - - 0 - 0.00%
1995-09-12 0 1.150 1.150 1.180 1.150 1.150 60,000 69,000 1.1500 0.442 0.442 0.453 0.442 0.442 156,161 0.4419 -2.54%
1995-09-11 0 1.180 1.180 1.240 1.180 1.180 90,000 106,200 1.1800 0.453 0.453 0.476 0.453 0.453 234,242 0.4534 -6.35%
1995-09-08 0 1.260 1.260 1.300 1.140 1.260 174,000 210,600 1.2103 0.484 0.484 0.499 0.438 0.484 452,868 0.4650 12.50%
1995-09-07 0 1.120 1.120 - 1.100 1.120 162,000 178,240 1.1002 0.430 0.430 - 0.423 0.430 421,635 0.4227 1.82%
1995-09-06 0 1.100 1.080 1.100 1.100 1.100 40,000 44,000 1.1000 0.423 0.415 0.423 0.423 0.423 104,107 0.4226 1.85%
1995-09-05 0 1.080 1.060 1.100 - - 0 0 - 0.415 0.407 0.423 - - 0 - 0.00%
1995-09-04 0 1.080 1.040 1.100 - - 0 0 - 0.415 0.400 0.423 - - 0 - 0.00%
1995-09-01 0 1.080 - 1.090 - - 0 0 - 0.415 - 0.419 - - 0 - 0.00%
1995-08-31 0 1.080 - 1.100 - - 0 0 - 0.415 - 0.423 - - 0 - 0.00%
1995-08-30 0 1.080 - 1.080 - - 949,000 1,043,900 1.1000 0.415 - 0.415 - - 2,469,950 0.4226 -1.82%
1995-08-29 0 1.100 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
1995-08-25 0 1.100 - 1.100 - - 10,000 10,500 1.0500 0.423 - 0.423 - - 26,027 0.4034 0.00%
1995-08-24 0 1.100 1.100 1.140 1.050 1.050 40,000 42,000 1.0500 0.423 0.423 0.438 0.403 0.403 104,107 0.4034 0.00%
1995-08-23 0 1.100 - 1.140 - - 0 0 - 0.423 - 0.438 - - 0 - 0.00%
1995-08-22 0 1.100 - 1.140 - - 0 0 - 0.423 - 0.438 - - 0 - 0.00%
1995-08-21 0 1.100 - 1.140 - - 0 0 - 0.423 - 0.438 - - 0 - 0.00%
1995-08-18 0 1.100 1.050 1.120 - - 0 0 - 0.423 0.403 0.430 - - 0 - 0.00%
1995-08-17 0 1.100 - 1.120 - - 0 0 - 0.423 - 0.430 - - 0 - 0.00%
1995-08-16 0 1.100 1.040 1.110 - - 0 0 - 0.423 0.400 0.426 - - 0 - 0.00%
1995-08-15 0 1.100 1.030 - - - 0 0 - 0.423 0.396 - - - 0 - 0.00%
1995-08-14 0 1.100 1.040 - - - 0 0 - 0.423 0.400 - - - 0 - 0.00%
1995-08-11 0 1.100 1.030 1.120 - - 0 0 - 0.423 0.396 0.430 - - 0 - 0.00%
1995-08-10 0 1.100 - 1.120 - - 0 0 - 0.423 - 0.430 - - 0 - 0.00%
1995-08-09 0 1.100 1.040 1.100 1.100 1.100 20,000 22,000 1.1000 0.423 0.400 0.423 0.423 0.423 52,054 0.4226 1.85%
1995-08-08 0 1.080 1.060 - - - 0 0 - 0.415 0.407 - - - 0 - 0.00%
1995-08-07 0 1.080 1.070 1.120 - - 0 0 - 0.415 0.411 0.430 - - 0 - 0.00%
1995-08-04 0 1.080 1.080 1.120 1.080 1.080 78,000 84,240 1.0800 0.415 0.415 0.430 0.415 0.415 203,010 0.4150 -3.57%
1995-08-03 0 1.120 1.100 1.140 1.100 1.120 62,000 69,040 1.1135 0.430 0.423 0.438 0.423 0.430 161,367 0.4278 -3.45%
1995-08-02 0 1.160 1.130 1.200 - - 0 0 - 0.446 0.434 0.461 - - 0 - 0.00%
1995-08-01 0 1.160 1.120 - - - 0 0 - 0.446 0.430 - - - 0 - 0.00%
1995-07-31 0 1.160 1.140 - 1.140 1.160 41,000 47,040 1.1473 0.446 0.438 - 0.438 0.446 106,710 0.4408 2.65%
1995-07-28 0 1.130 1.110 1.130 1.100 1.140 60,000 67,000 1.1167 0.434 0.426 0.434 0.423 0.438 156,161 0.4290 -0.88%
1995-07-27 0 1.140 1.090 1.140 - - 0 0 - 0.438 0.419 0.438 - - 0 - -0.87%
1995-07-26 0 1.150 - 1.150 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1995-07-25 0 1.150 1.110 1.150 - - 0 0 - 0.442 0.426 0.442 - - 0 - -0.86%
1995-07-24 0 1.160 - - - - 0 0 - 0.446 - - - - 0 - 0.00%
1995-07-21 0 1.160 1.140 1.160 1.180 1.180 40,000 47,200 1.1800 0.446 0.438 0.446 0.453 0.453 104,107 0.4534 -1.69%
1995-07-20 0 1.180 1.160 1.180 - - 0 0 - 0.453 0.446 0.453 - - 0 - -1.67%
1995-07-19 0 1.200 1.180 1.200 1.200 1.200 2,000 2,400 1.2000 0.461 0.453 0.461 0.461 0.461 5,205 0.4611 -1.64%
1995-07-18 0 1.220 1.220 1.240 1.200 1.240 216,000 263,240 1.2187 0.469 0.469 0.476 0.461 0.476 562,180 0.4682 1.67%
1995-07-17 0 1.200 1.160 - 1.130 1.200 192,000 221,240 1.1523 0.461 0.446 - 0.434 0.461 499,716 0.4427 9.09%
1995-07-14 0 1.100 1.080 1.120 1.100 1.130 82,000 91,700 1.1183 0.423 0.415 0.430 0.423 0.434 213,420 0.4297 -2.65%
1995-07-13 0 1.130 1.100 1.160 1.060 1.150 546,000 599,100 1.0973 0.434 0.423 0.446 0.407 0.442 1,421,067 0.4216 8.65%
1995-07-12 0 1.040 1.030 1.040 1.010 1.060 150,000 154,200 1.0280 0.400 0.396 0.400 0.388 0.407 390,403 0.3950 -0.95%
1995-07-11 0 1.050 1.020 1.050 1.050 1.090 118,000 125,120 1.0603 0.403 0.392 0.403 0.403 0.419 307,117 0.4074 2.94%
1995-07-10 0 1.020 1.020 1.080 1.020 1.020 20,000 20,400 1.0200 0.392 0.392 0.415 0.392 0.392 52,054 0.3919 -2.86%
1995-07-07 0 1.050 1.010 1.080 - - 0 0 - 0.403 0.388 0.415 - - 0 - 0.00%
1995-07-06 0 1.050 1.000 1.090 1.040 1.050 142,000 148,060 1.0427 0.403 0.384 0.419 0.400 0.403 369,582 0.4006 3.96%
1995-07-05 0 1.010 0.990 1.050 - - 0 0 - 0.388 0.380 0.403 - - 0 - 0.00%
1995-07-04 0 1.010 1.000 1.050 1.000 1.060 74,000 75,900 1.0257 0.388 0.384 0.403 0.384 0.407 192,599 0.3941 -4.72%
1995-07-03 0 1.060 1.000 1.060 1.000 1.060 30,000 31,200 1.0400 0.407 0.384 0.407 0.384 0.407 78,081 0.3996 3.92%
1995-06-30 0 1.020 1.020 1.100 1.020 1.020 44,000 44,880 1.0200 0.392 0.392 0.423 0.392 0.392 114,518 0.3919 0.00%
1995-06-29 0 1.020 1.000 - 1.020 1.020 100,000 102,000 1.0200 0.392 0.384 - 0.392 0.392 260,269 0.3919 -3.77%
1995-06-28 0 1.060 1.020 1.080 - - 0 0 - 0.407 0.392 0.415 - - 0 - 0.00%
1995-06-27 0 1.060 1.050 1.060 - - 0 0 - 0.407 0.403 0.407 - - 0 - -1.85%
1995-06-26 0 1.080 - 1.100 1.080 1.080 58,000 62,640 1.0800 0.415 - 0.423 0.415 0.415 150,956 0.4150 -1.82%
1995-06-23 0 1.160 1.110 1.170 1.160 1.160 470,000 545,200 1.1600 0.423 0.404 0.426 0.423 0.423 1,289,986 0.4226 0.87%
1995-06-22 0 1.150 1.080 1.150 - - 0 0 - 0.419 0.393 0.419 - - 0 - 0.00%
1995-06-21 0 1.150 1.080 1.150 1.150 1.150 20,000 23,000 1.1500 0.419 0.393 0.419 0.419 0.419 54,893 0.4190 1.77%
1995-06-20 0 1.130 1.060 1.200 - - 7,000,000 7,420,000 1.0600 0.412 0.386 0.437 - - 19,212,563 0.3862 0.00%
1995-06-16 0 1.130 1.090 1.140 1.090 1.130 84,000 94,760 1.1281 0.412 0.397 0.415 0.397 0.412 230,551 0.4110 -0.88%
1995-06-15 0 1.140 1.100 1.140 - - 0 0 - 0.415 0.401 0.415 - - 0 - 0.00%
1995-06-14 0 1.140 1.100 1.140 1.150 1.160 52,000 59,820 1.1504 0.415 0.401 0.415 0.419 0.423 142,722 0.4191 -0.87%
1995-06-13 0 1.150 1.100 1.150 1.120 1.150 170,000 194,000 1.1412 0.419 0.401 0.419 0.408 0.419 466,591 0.4158 4.55%
1995-06-12 0 1.100 - 1.120 1.070 1.100 910,000 1,000,700 1.0997 0.401 - 0.408 0.390 0.401 2,497,633 0.4007 0.00%
1995-06-09 0 1.100 1.050 1.100 1.100 1.100 20,000 22,000 1.1000 0.401 0.383 0.401 0.401 0.401 54,893 0.4008 0.00%
1995-06-08 0 1.100 1.050 1.120 1.100 1.100 330,000 363,000 1.1000 0.401 0.383 0.408 0.401 0.401 905,735 0.4008 0.00%
1995-06-07 0 1.100 1.050 1.120 1.040 1.100 220,000 240,800 1.0945 0.401 0.383 0.408 0.379 0.401 603,823 0.3988 3.77%
1995-06-06 0 1.060 1.060 1.090 1.060 1.070 50,000 53,200 1.0640 0.386 0.386 0.397 0.386 0.390 137,233 0.3877 -3.64%
1995-06-05 0 1.100 1.090 1.100 1.100 1.130 70,000 78,500 1.1214 0.401 0.397 0.401 0.401 0.412 192,126 0.4086 -1.79%
1995-06-01 0 1.120 1.110 1.120 1.100 1.130 470,000 527,500 1.1223 0.408 0.404 0.408 0.401 0.412 1,289,986 0.4089 1.82%
1995-05-31 0 1.100 1.050 1.100 1.050 1.100 2,100,000 2,305,000 1.0976 0.401 0.383 0.401 0.383 0.401 5,763,769 0.3999 2.80%
1995-05-30 0 1.070 1.050 1.100 1.070 1.100 310,000 339,100 1.0939 0.390 0.383 0.401 0.390 0.401 850,842 0.3985 0.94%
1995-05-29 0 1.060 1.050 1.080 - - 0 0 - 0.386 0.383 0.393 - - 0 - 0.00%
1995-05-26 0 1.060 - 1.080 1.060 1.060 20,000 21,200 1.0600 0.386 - 0.393 0.386 0.386 54,893 0.3862 -1.85%
1995-05-25 0 1.080 1.040 1.100 - - 150,000 154,500 1.0300 0.393 0.379 0.401 - - 411,698 0.3753 0.00%
1995-05-24 0 1.080 1.080 1.120 - - 0 0 - 0.393 0.393 0.408 - - 0 - 0.00%
1995-05-23 0 1.080 1.070 1.120 - - 0 0 - 0.393 0.390 0.408 - - 0 - 0.00%
1995-05-22 0 1.080 1.050 1.120 - - 0 0 - 0.393 0.383 0.408 - - 0 - 0.00%
1995-05-19 0 1.080 - 1.120 - - 0 0 - 0.393 - 0.408 - - 0 - 0.00%
1995-05-18 0 1.080 - 1.120 1.080 1.100 146,000 158,680 1.0868 0.393 - 0.408 0.393 0.401 400,719 0.3960 -5.26%
1995-05-17 0 1.140 1.110 1.140 - - 0 0 - 0.415 0.404 0.415 - - 0 - 0.00%
1995-05-16 0 1.140 1.120 1.200 - - 0 0 - 0.415 0.408 0.437 - - 0 - 0.00%
1995-05-15 0 1.140 1.120 - 1.140 1.150 100,000 114,200 1.1420 0.415 0.408 - 0.415 0.419 274,465 0.4161 -0.87%
1995-05-12 0 1.150 1.120 1.150 1.150 1.150 200,000 230,000 1.1500 0.419 0.408 0.419 0.419 0.419 548,930 0.4190 0.00%
1995-05-11 0 1.150 1.150 1.190 1.150 1.150 30,000 34,500 1.1500 0.419 0.419 0.434 0.419 0.419 82,340 0.4190 1.77%
1995-05-10 0 1.130 1.130 - - - 0 0 - 0.412 0.412 - - - 0 - 7.62%
1995-05-09 0 1.050 1.050 - 1.050 1.080 60,000 63,800 1.0633 0.383 0.383 - 0.383 0.393 164,679 0.3874 -0.94%
1995-05-08 0 1.060 1.060 - 1.060 1.080 50,000 53,800 1.0760 0.386 0.386 - 0.386 0.393 137,233 0.3920 -3.64%
1995-05-05 0 1.100 1.050 1.100 - - 0 0 - 0.401 0.383 0.401 - - 0 - -0.90%
1995-05-04 0 1.110 1.090 1.110 1.110 1.130 20,000 22,320 1.1160 0.404 0.397 0.404 0.404 0.412 54,893 0.4066 1.83%
1995-05-03 0 1.090 1.090 - - - 0 0 - 0.397 0.397 - - - 0 - 5.83%
1995-05-02 0 1.030 1.030 - 1.030 1.050 165,000 170,790 1.0351 0.375 0.375 - 0.375 0.383 452,868 0.3771 -2.83%
1995-05-01 0 1.060 1.060 1.080 1.060 1.080 100,000 106,600 1.0660 0.386 0.386 0.393 0.386 0.393 274,465 0.3884 -3.64%
1995-04-28 0 1.100 - - - - 275,000 302,500 1.1000 0.401 - - - - 754,779 0.4008 0.00%
1995-04-27 0 1.100 1.100 1.160 1.100 1.100 50,000 55,000 1.1000 0.401 0.401 0.423 0.401 0.401 137,233 0.4008 -1.79%
1995-04-26 0 1.120 1.080 1.240 1.120 1.120 20,000 22,400 1.1200 0.408 0.393 0.452 0.408 0.408 54,893 0.4081 -6.67%
1995-04-25 0 1.200 - 1.200 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
1995-04-24 0 1.200 1.130 - - - 0 0 - 0.437 0.412 - - - 0 - 0.00%
1995-04-21 0 1.200 1.120 1.230 - - 0 0 - 0.437 0.408 0.448 - - 0 - 0.00%
1995-04-20 0 1.200 1.090 1.200 1.100 1.200 30,000 34,900 1.1633 0.437 0.397 0.437 0.401 0.437 82,340 0.4239 4.35%
1995-04-19 0 1.150 1.150 - - - 0 0 - 0.419 0.419 - - - 0 - 0.00%
1995-04-18 0 1.150 1.150 - 1.140 1.150 34,000 38,960 1.1459 0.419 0.419 - 0.415 0.419 93,318 0.4175 0.00%
1995-04-13 0 1.150 1.130 1.180 1.150 1.150 50,000 57,500 1.1500 0.419 0.412 0.430 0.419 0.419 137,233 0.4190 -2.54%
1995-04-12 0 1.180 1.160 1.200 - - 0 0 - 0.430 0.423 0.437 - - 0 - 0.00%
1995-04-11 0 1.180 1.190 - - - 0 0 - 0.430 0.434 - - - 0 - 0.00%
1995-04-10 0 1.180 1.160 1.200 1.180 1.180 20,000 23,600 1.1800 0.430 0.423 0.437 0.430 0.430 54,893 0.4299 -3.28%
1995-04-07 0 1.220 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
1995-04-06 0 1.220 1.180 1.240 - - 20,000 23,600 1.1800 0.445 0.430 0.452 - - 54,893 0.4299 0.00%
1995-04-04 0 1.220 - 1.260 - - 0 0 - 0.445 - 0.459 - - 0 - 0.00%
1995-04-03 0 1.220 - 1.260 - - 0 0 - 0.445 - 0.459 - - 0 - 0.00%
1995-03-31 0 1.220 - 1.270 1.220 1.280 86,000 106,320 1.2363 0.445 - 0.463 0.445 0.466 236,040 0.4504 -6.15%
1995-03-30 0 1.300 - 1.300 1.290 1.300 152,000 197,100 1.2967 0.474 - 0.474 0.470 0.474 417,187 0.4724 3.17%
1995-03-29 0 1.260 1.200 1.280 - - 0 0 - 0.459 0.437 0.466 - - 0 - 0.00%
1995-03-28 0 1.260 - 1.300 - - 0 0 - 0.459 - 0.474 - - 0 - 0.00%
1995-03-27 0 1.260 - 1.300 - - 0 0 - 0.459 - 0.474 - - 0 - 0.00%
1995-03-24 0 1.260 1.260 1.280 1.240 1.260 34,000 42,440 1.2482 0.459 0.459 0.466 0.452 0.459 93,318 0.4548 0.00%
1995-03-23 0 1.260 1.240 1.280 1.260 1.320 120,000 155,600 1.2967 0.459 0.452 0.466 0.459 0.481 329,358 0.4724 -4.55%
1995-03-22 0 1.320 1.300 - - - 0 0 - 0.481 0.474 - - - 0 - 0.00%
1995-03-21 0 1.320 1.320 - - - 0 0 - 0.481 0.481 - - - 0 - 8.20%
1995-03-20 0 1.220 1.220 1.270 1.220 1.230 30,000 36,700 1.2233 0.445 0.445 0.463 0.445 0.448 82,340 0.4457 2.52%
1995-03-17 0 1.190 1.190 - - - 0 0 - 0.434 0.434 - - - 0 - 3.48%
1995-03-16 0 1.150 - 1.150 1.150 1.150 10,000 11,500 1.1500 0.419 - 0.419 0.419 0.419 27,447 0.4190 0.00%
1995-03-15 0 1.150 1.170 - - - 0 0 - 0.419 0.426 - - - 0 - 0.00%
1995-03-14 0 1.150 - 1.150 - - 0 0 - 0.419 - 0.419 - - 0 - 0.00%
1995-03-13 0 1.150 - - 1.150 1.150 30,000 34,500 1.1500 0.419 - - 0.419 0.419 82,340 0.4190 -2.54%
1995-03-10 0 1.180 1.120 - - - 0 0 - 0.430 0.408 - - - 0 - 0.00%
1995-03-09 0 1.180 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1995-03-08 0 1.180 - 1.200 - - 0 0 - 0.430 - 0.437 - - 0 - 0.00%
1995-03-07 0 1.180 - 1.200 - - 0 0 - 0.430 - 0.437 - - 0 - 0.00%
1995-03-06 0 1.180 1.150 - - - 0 0 - 0.430 0.419 - - - 0 - 0.00%
1995-03-03 0 1.180 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1995-03-02 0 1.180 1.150 - - - 0 0 - 0.430 0.419 - - - 0 - 0.00%
1995-03-01 0 1.180 1.160 - 1.180 1.210 60,000 71,700 1.1950 0.430 0.423 - 0.430 0.441 164,679 0.4354 0.00%
1995-02-28 0 1.180 1.160 1.220 1.180 1.180 20,000 23,600 1.1800 0.430 0.423 0.445 0.430 0.430 54,893 0.4299 -1.67%
1995-02-27 0 1.200 - 1.240 - - 0 0 - 0.437 - 0.452 - - 0 - 0.00%
1995-02-24 0 1.200 - 1.240 - - 0 0 - 0.437 - 0.452 - - 0 - 0.00%
1995-02-23 0 1.200 - 1.220 - - 0 0 - 0.437 - 0.445 - - 0 - 0.00%
1995-02-22 0 1.200 - 1.230 - - 0 0 - 0.437 - 0.448 - - 0 - 0.00%
1995-02-21 0 1.200 1.160 - 1.200 1.200 10,000 12,000 1.2000 0.437 0.423 - 0.437 0.437 27,447 0.4372 1.69%
1995-02-20 0 1.180 1.150 1.180 1.180 1.180 20,000 23,600 1.1800 0.430 0.419 0.430 0.430 0.430 54,893 0.4299 -0.84%
1995-02-17 0 1.190 - 1.240 1.190 1.210 30,000 36,100 1.2033 0.434 - 0.452 0.434 0.441 82,340 0.4384 -4.03%
1995-02-16 0 1.240 1.200 1.240 1.240 1.240 30,000 37,200 1.2400 0.452 0.437 0.452 0.452 0.452 82,340 0.4518 4.20%
1995-02-15 0 1.190 1.190 1.260 1.190 1.190 30,000 35,700 1.1900 0.434 0.434 0.459 0.434 0.434 82,340 0.4336 0.00%
1995-02-14 0 1.190 1.170 1.230 - - 20,000 23,600 1.1800 0.434 0.426 0.448 - - 54,893 0.4299 0.00%
1995-02-13 0 1.190 1.190 1.230 1.120 1.200 72,000 83,580 1.1608 0.434 0.434 0.448 0.408 0.437 197,615 0.4229 -4.03%
1995-02-10 0 1.240 1.200 - 1.240 1.250 140,000 174,800 1.2486 0.452 0.437 - 0.452 0.455 384,251 0.4549 -0.80%
1995-02-09 0 1.250 1.250 - 1.250 1.250 25,000 31,190 1.2476 0.455 0.455 - 0.455 0.455 68,616 0.4546 -2.34%
1995-02-08 0 1.280 1.300 - - - 0 0 - 0.466 0.474 - - - 0 - 0.00%
1995-02-07 0 1.280 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
1995-02-06 0 1.280 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
1995-02-03 0 1.280 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
1995-01-30 0 1.280 - - - - 60,000 76,800 1.2800 0.466 - - - - 164,679 0.4664 0.00%
1995-01-27 0 1.280 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
1995-01-26 0 1.280 - 1.280 - - 0 0 - 0.466 - 0.466 - - 0 - -1.54%
1995-01-25 0 1.300 - 1.300 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1995-01-24 0 1.300 - 1.300 - - 0 0 - 0.474 - 0.474 - - 0 - -2.26%
1995-01-23 0 1.330 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1995-01-20 0 1.330 - 1.330 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1995-01-19 0 1.330 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1995-01-18 0 1.330 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1995-01-17 0 1.330 - 1.340 - - 0 0 - 0.485 - 0.488 - - 0 - 0.00%
1995-01-16 0 1.330 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1995-01-13 0 1.330 - 1.330 1.280 1.340 2,460,000 3,350,000 1.3618 0.485 - 0.485 0.466 0.488 6,751,844 0.4962 -0.75%
1995-01-12 0 1.340 1.340 1.390 1.340 1.350 12,000 16,140 1.3450 0.488 0.488 0.506 0.488 0.492 32,936 0.4900 3.08%
1995-01-11 0 1.300 1.340 1.380 1.300 1.380 34,000 45,320 1.3329 0.474 0.488 0.503 0.474 0.503 93,318 0.4857 -2.99%
1995-01-10 0 1.340 1.340 1.400 1.340 1.410 28,000 39,040 1.3943 0.488 0.488 0.510 0.488 0.514 76,850 0.5080 -7.59%
1995-01-09 0 1.450 1.380 1.450 1.360 1.480 14,000 20,240 1.4457 0.528 0.503 0.528 0.496 0.539 38,425 0.5267 -3.33%
1995-01-06 0 1.500 - 1.520 - - 0 0 - 0.547 - 0.554 - - 0 - 0.00%
1995-01-05 0 1.500 - 1.500 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1995-01-04 0 1.500 - 1.500 1.500 1.500 10,000 15,000 1.5000 0.547 - 0.547 0.547 0.547 27,447 0.5465 0.67%
1995-01-03 0 1.490 - 1.490 1.500 1.500 40,000 60,000 1.5000 0.543 - 0.543 0.547 0.547 109,786 0.5465 -3.25%
1994-12-30 0 1.540 - - 1.520 1.600 494,000 765,160 1.5489 0.561 - - 0.554 0.583 1,355,858 0.5643 -2.53%
1994-12-29 0 1.580 1.530 1.580 1.530 1.580 156,000 243,680 1.5621 0.576 0.557 0.576 0.557 0.576 428,166 0.5691 -0.63%
1994-12-28 0 1.590 1.540 1.590 1.540 1.600 224,000 349,140 1.5587 0.579 0.561 0.579 0.561 0.583 614,802 0.5679 4.61%
1994-12-23 0 1.520 1.520 1.600 1.520 1.520 80,000 121,600 1.5200 0.554 0.554 0.583 0.554 0.554 219,572 0.5538 -3.80%
1994-12-22 0 1.580 1.530 1.580 1.520 1.600 726,000 1,144,580 1.5766 0.576 0.557 0.576 0.554 0.583 1,992,617 0.5744 0.00%
1994-12-21 0 1.580 1.560 1.580 1.500 1.580 305,000 473,660 1.5530 0.576 0.568 0.576 0.547 0.576 837,119 0.5658 3.95%
1994-12-20 0 1.520 1.510 1.520 1.450 1.520 1,112,000 1,665,480 1.4977 0.554 0.550 0.554 0.528 0.554 3,052,053 0.5457 3.40%
1994-12-19 0 1.470 1.470 1.480 1.400 1.480 516,000 754,280 1.4618 0.536 0.536 0.539 0.510 0.539 1,416,240 0.5326 5.76%
1994-12-16 0 1.390 1.390 1.400 1.320 1.400 324,000 444,060 1.3706 0.506 0.506 0.510 0.481 0.510 889,267 0.4994 5.30%
1994-12-15 0 1.320 1.270 1.340 1.200 1.320 972,000 1,249,560 1.2856 0.481 0.463 0.488 0.437 0.481 2,667,802 0.4684 11.86%
1994-12-14 0 1.180 1.180 1.200 1.180 1.220 450,000 538,700 1.1971 0.430 0.430 0.437 0.430 0.445 1,235,093 0.4362 0.00%
1994-12-13 0 1.180 1.120 1.180 1.020 1.180 1,190,000 1,326,900 1.1150 0.430 0.408 0.430 0.372 0.430 3,266,136 0.4063 11.32%
1994-12-12 0 1.060 1.140 1.150 1.060 1.150 610,000 681,700 1.1175 0.386 0.415 0.419 0.386 0.419 1,674,238 0.4072 -7.02%
1994-12-09 0 1.140 - 1.200 1.140 1.280 242,000 293,920 1.2145 0.415 - 0.437 0.415 0.466 664,206 0.4425 -14.93%
1994-12-08 0 1.340 1.310 1.340 1.340 1.450 142,400 198,638 1.3949 0.488 0.477 0.488 0.488 0.528 390,838 0.5082 -9.46%
1994-12-07 0 1.480 1.450 1.480 1.400 1.520 142,000 205,240 1.4454 0.539 0.528 0.539 0.510 0.554 389,741 0.5266 5.71%
1994-12-06 0 1.400 1.400 1.420 1.320 1.420 122,000 166,740 1.3667 0.510 0.510 0.517 0.481 0.517 334,848 0.4980 4.48%
1994-12-05 0 1.340 1.320 1.400 1.300 1.380 334,000 459,120 1.3746 0.488 0.481 0.510 0.474 0.503 916,714 0.5008 7.20%
1994-12-02 0 1.250 1.230 1.270 1.130 1.250 90,000 108,100 1.2011 0.455 0.448 0.463 0.412 0.455 247,019 0.4376 5.04%
1994-12-01 0 1.190 1.180 - 1.190 1.240 90,000 109,800 1.2200 0.434 0.430 - 0.434 0.452 247,019 0.4445 -3.25%
1994-11-30 0 1.230 1.220 1.250 1.180 1.230 110,000 132,200 1.2018 0.448 0.445 0.455 0.430 0.448 301,912 0.4379 0.82%
1994-11-29 0 1.220 1.250 - 1.220 1.260 224,000 279,900 1.2496 0.445 0.455 - 0.445 0.459 614,802 0.4553 -2.40%
1994-11-28 0 1.250 1.240 1.280 1.250 1.280 346,800 437,180 1.2606 0.455 0.452 0.466 0.455 0.466 951,845 0.4593 -3.85%
1994-11-25 0 1.300 - 1.370 1.300 1.400 64,000 86,200 1.3469 0.474 - 0.499 0.474 0.510 175,658 0.4907 -7.14%
1994-11-24 0 1.400 1.400 1.490 1.400 1.450 46,000 64,800 1.4087 0.510 0.510 0.543 0.510 0.528 126,254 0.5133 -8.50%
1994-11-23 0 1.530 - 1.530 - - 0 0 - 0.557 - 0.557 - - 0 - -1.29%
1994-11-22 0 1.550 - 1.550 - - 0 0 - 0.565 - 0.565 - - 0 - -0.64%
1994-11-21 0 1.560 - 1.560 1.560 1.560 12,000 18,720 1.5600 0.568 - 0.568 0.568 0.568 32,936 0.5684 0.00%
1994-11-18 0 1.560 1.520 1.560 1.560 1.560 60,000 93,600 1.5600 0.568 0.554 0.568 0.568 0.568 164,679 0.5684 1.30%
1994-11-17 0 1.540 - - 1.540 1.540 22,500 34,500 1.5333 0.561 - - 0.561 0.561 61,755 0.5587 -2.53%
1994-11-16 0 1.580 - 1.620 1.580 1.580 30,000 47,400 1.5800 0.576 - 0.590 0.576 0.576 82,340 0.5757 -1.25%
1994-11-15 0 1.600 1.570 1.610 1.530 1.600 130,000 203,600 1.5662 0.583 0.572 0.587 0.557 0.583 356,805 0.5706 1.91%
1994-11-14 0 1.570 1.570 1.610 1.570 1.620 80,000 128,100 1.6013 0.572 0.572 0.587 0.572 0.590 219,572 0.5834 -4.85%
1994-11-11 0 1.650 1.620 1.660 - - 20,000 33,200 1.6600 0.601 0.590 0.605 - - 54,893 0.6048 0.00%
1994-11-10 0 1.650 1.650 1.700 1.650 1.720 1,466,000 2,454,600 1.6744 0.601 0.601 0.619 0.601 0.627 4,023,660 0.6100 0.61%
1994-11-09 0 1.640 1.640 1.650 1.620 1.640 680,000 1,107,600 1.6288 0.598 0.598 0.601 0.590 0.598 1,866,363 0.5935 3.80%
1994-11-08 0 1.580 1.550 1.580 1.570 1.600 490,000 773,000 1.5776 0.576 0.565 0.576 0.572 0.583 1,344,879 0.5748 1.94%
1994-11-07 0 1.550 1.540 1.560 1.540 1.560 530,000 825,800 1.5581 0.565 0.561 0.568 0.561 0.568 1,454,665 0.5677 -0.64%
1994-11-04 0 1.560 1.560 1.600 - - 0 0 - 0.568 0.568 0.583 - - 0 - 6.12%
1994-11-03 0 1.470 1.470 - 1.470 1.470 7,505,000 11,032,350 1.4700 0.536 0.536 - 0.536 0.536 20,598,612 0.5356 1.38%
1994-11-02 0 1.450 1.450 - 1.450 1.500 50,000 73,900 1.4780 0.528 0.528 - 0.528 0.547 137,233 0.5385 -1.36%
1994-11-01 0 1.470 1.470 - 1.450 1.450 30,000 43,500 1.4500 0.536 0.536 - 0.528 0.528 82,340 0.5283 1.38%
1994-10-31 0 1.450 1.450 - - - 4,000,000 5,880,000 1.4700 0.528 0.528 - - - 10,978,607 0.5356 0.00%
1994-10-28 0 1.450 1.410 - - - 0 0 - 0.528 0.514 - - - 0 - 0.00%
1994-10-27 0 1.450 1.420 - - - 0 0 - 0.528 0.517 - - - 0 - 0.00%
1994-10-26 0 1.450 1.410 - 1.450 1.450 40,000 58,000 1.4500 0.528 0.514 - 0.528 0.528 109,786 0.5283 0.00%
1994-10-25 0 1.450 1.450 - 1.450 1.450 140,000 203,000 1.4500 0.528 0.528 - 0.528 0.528 384,251 0.5283 -2.03%
1994-10-24 0 1.480 - 1.500 1.480 1.480 20,000 29,600 1.4800 0.539 - 0.547 0.539 0.539 54,893 0.5392 -1.33%
1994-10-21 0 1.500 1.480 - 1.500 1.500 60,000 90,000 1.5000 0.547 0.539 - 0.547 0.547 164,679 0.5465 2.04%
1994-10-20 0 1.470 1.430 - 1.420 1.470 80,000 117,000 1.4625 0.536 0.521 - 0.517 0.536 219,572 0.5329 -0.68%
1994-10-19 0 1.480 1.480 - 1.480 1.500 40,000 59,600 1.4900 0.539 0.539 - 0.539 0.547 109,786 0.5429 -4.52%
1994-10-18 0 1.550 1.500 - - - 0 0 - 0.565 0.547 - - - 0 - 0.00%
1994-10-17 0 1.550 - - - - 0 0 - 0.565 - - - - 0 - 0.00%
1994-10-14 0 1.550 1.550 - 1.550 1.550 14,000 21,700 1.5500 0.565 0.565 - 0.565 0.565 38,425 0.5647 -2.52%
1994-10-12 0 1.590 1.590 1.650 1.580 1.580 4,000 6,320 1.5800 0.579 0.579 0.601 0.576 0.576 10,979 0.5757 -2.45%
1994-10-11 0 1.630 - - - - 0 0 - 0.594 - - - - 0 - 0.00%
1994-10-10 0 1.630 - - - - 200 300 1.5000 0.594 - - - - 549 0.5465 0.00%
1994-10-07 0 1.630 1.600 1.630 1.610 1.630 140,000 225,800 1.6129 0.594 0.583 0.594 0.587 0.594 384,251 0.5876 0.62%
1994-10-06 0 1.620 1.620 1.650 1.620 1.620 4,000 6,480 1.6200 0.590 0.590 0.601 0.590 0.590 10,979 0.5902 -1.82%
1994-10-05 0 1.700 - - - - 0 0 - 0.601 - - - - 0 - 0.00%
1994-10-04 0 1.700 - - - - 0 0 - 0.601 - - - - 0 - 0.00%
1994-10-03 0 1.700 1.670 - 1.690 1.700 34,000 57,700 1.6971 0.601 0.591 - 0.598 0.601 96,146 0.6001 0.00%
1994-09-30 0 1.700 - 1.740 1.700 1.750 1,160,000 1,973,800 1.7016 0.601 - 0.615 0.601 0.619 3,280,275 0.6017 -3.41%
1994-09-29 0 1.760 1.740 - 1.720 1.760 32,000 55,840 1.7450 0.622 0.615 - 0.608 0.622 90,490 0.6171 0.00%
1994-09-28 0 1.760 1.740 1.770 1.700 1.770 50,000 87,300 1.7460 0.622 0.615 0.626 0.601 0.626 141,391 0.6174 0.57%
1994-09-27 0 1.750 - 1.750 - - 0 0 - 0.619 - 0.619 - - 0 - -2.23%
1994-09-26 0 1.790 1.790 1.860 1.790 1.790 28,000 50,120 1.7900 0.633 0.633 0.658 0.633 0.633 79,179 0.6330 0.00%
1994-09-23 0 1.790 1.760 1.790 1.800 1.850 330,000 606,080 1.8366 0.633 0.622 0.633 0.637 0.654 933,182 0.6495 -3.24%
1994-09-22 0 1.850 1.850 1.880 1.850 1.860 29,000 53,690 1.8514 0.654 0.654 0.665 0.654 0.658 82,007 0.6547 -7.04%
1994-09-20 0 1.990 - 1.990 - - 0 0 - 0.704 - 0.704 - - 0 - -0.50%
1994-09-19 0 2.000 - 2.000 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1994-09-16 0 2.000 - 2.000 2.000 2.000 14,000 28,000 2.0000 0.707 - 0.707 0.707 0.707 39,590 0.7073 0.00%
1994-09-15 0 2.000 1.980 2.020 - - 0 0 - 0.707 0.700 0.714 - - 0 - 0.00%
1994-09-14 0 2.000 2.000 - 2.000 2.010 82,000 164,200 2.0024 0.707 0.707 - 0.707 0.711 231,881 0.7081 0.00%
1994-09-13 0 2.000 2.000 - 2.000 2.020 90,000 180,400 2.0044 0.707 0.707 - 0.707 0.714 254,504 0.7088 -0.99%
1994-09-12 0 2.020 - 2.020 2.020 2.020 10,000 20,200 2.0200 0.714 - 0.714 0.714 0.714 28,278 0.7143 0.50%
1994-09-09 0 2.010 2.000 2.050 2.010 2.010 20,000 40,200 2.0100 0.711 0.707 0.725 0.711 0.711 56,556 0.7108 0.00%
1994-09-08 0 2.010 2.000 2.020 2.010 2.030 62,000 125,140 2.0184 0.711 0.707 0.714 0.711 0.718 175,325 0.7138 -0.99%
1994-09-07 0 2.030 1.990 - 2.000 2.030 98,000 196,840 2.0086 0.718 0.704 - 0.707 0.718 277,127 0.7103 1.00%
1994-09-06 0 2.010 1.990 2.030 - - 0 0 - 0.711 0.704 0.718 - - 0 - 0.00%
1994-09-05 0 2.010 2.000 2.050 2.010 2.050 254,000 511,860 2.0152 0.711 0.707 0.725 0.711 0.725 718,267 0.7126 -4.29%
1994-09-02 0 2.100 - 2.100 - - 0 0 - 0.743 - 0.743 - - 0 - 0.00%
1994-09-01 0 2.100 - 2.100 2.100 2.100 30,000 63,000 2.1000 0.743 - 0.743 0.743 0.743 84,835 0.7426 0.00%
1994-08-31 0 2.100 - 2.140 2.100 2.140 135,000 283,900 2.1030 0.743 - 0.757 0.743 0.757 381,756 0.7437 -3.67%
1994-08-30 0 2.180 - 2.180 2.180 2.180 10,000 21,800 2.1800 0.771 - 0.771 0.771 0.771 28,278 0.7709 1.87%
1994-08-26 0 2.140 2.160 - - - 0 0 - 0.757 0.764 - - - 0 - 0.00%
1994-08-25 0 2.140 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1994-08-24 0 2.140 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1994-08-23 0 2.140 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1994-08-22 0 2.140 - 2.180 - - 0 0 - 0.757 - 0.771 - - 0 - 0.00%
1994-08-19 0 2.140 - 2.200 2.140 2.140 20,000 42,800 2.1400 0.757 - 0.778 0.757 0.757 56,556 0.7568 -2.28%
1994-08-18 0 2.190 - 2.190 2.200 2.200 30,000 66,000 2.2000 0.774 - 0.774 0.778 0.778 84,835 0.7780 -0.45%
1994-08-17 0 2.200 - 2.200 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
1994-08-16 0 2.200 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1994-08-15 0 2.200 - 2.220 - - 0 0 - 0.778 - 0.785 - - 0 - 0.00%
1994-08-12 0 2.200 - 2.240 - - 0 0 - 0.778 - 0.792 - - 0 - 0.00%
1994-08-11 0 2.200 2.200 2.240 - - 700,000 1,540,000 2.2000 0.778 0.778 0.792 - - 1,979,476 0.7780 0.00%
1994-08-10 0 2.200 2.200 2.240 2.200 2.210 94,000 206,840 2.2004 0.778 0.778 0.792 0.778 0.782 265,815 0.7781 0.00%
1994-08-09 0 2.200 2.160 2.200 2.200 2.210 144,000 317,240 2.2031 0.778 0.764 0.778 0.778 0.782 407,207 0.7791 -0.45%
1994-08-08 0 2.210 2.200 - 2.210 2.250 76,000 167,960 2.2100 0.782 0.778 - 0.782 0.796 214,915 0.7815 -1.78%
1994-08-05 0 2.250 2.250 2.340 2.250 2.250 10,000 22,500 2.2500 0.796 0.796 0.827 0.796 0.796 28,278 0.7957 -2.17%
1994-08-04 0 2.300 2.280 2.340 2.220 2.300 78,000 176,000 2.2564 0.813 0.806 0.827 0.785 0.813 220,570 0.7979 4.55%
1994-08-03 0 2.200 2.200 2.220 2.180 2.200 162,000 354,760 2.1899 0.778 0.778 0.785 0.771 0.778 458,107 0.7744 1.85%
1994-08-02 0 2.160 2.170 - 2.050 2.160 116,000 243,200 2.0966 0.764 0.767 - 0.725 0.764 328,027 0.7414 3.35%
1994-08-01 0 2.090 2.090 2.100 2.020 2.100 132,000 273,200 2.0697 0.739 0.739 0.743 0.714 0.743 373,273 0.7319 4.50%
1994-07-29 0 2.000 - 2.000 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1994-07-28 0 2.000 - 2.000 2.000 2.000 50,000 100,000 2.0000 0.707 - 0.707 0.707 0.707 141,391 0.7073 0.00%
1994-07-27 0 2.000 - 2.010 2.000 2.000 30,000 60,000 2.0000 0.707 - 0.711 0.707 0.707 84,835 0.7073 1.01%
1994-07-26 0 1.980 1.950 2.000 1.980 1.980 20,000 39,600 1.9800 0.700 0.690 0.707 0.700 0.700 56,556 0.7002 0.00%
1994-07-25 0 1.980 - 2.000 1.980 1.980 10,000 19,800 1.9800 0.700 - 0.707 0.700 0.700 28,278 0.7002 0.00%
1994-07-22 0 1.980 - 2.000 - - 0 0 - 0.700 - 0.707 - - 0 - 0.00%
1994-07-21 0 1.980 - 2.010 1.980 1.990 40,000 79,400 1.9850 0.700 - 0.711 0.700 0.704 113,113 0.7020 -1.49%
1994-07-20 0 2.010 2.000 - 2.010 2.020 114,000 229,340 2.0118 0.711 0.707 - 0.711 0.714 322,372 0.7114 0.00%
1994-07-19 0 2.010 1.970 - 1.960 2.010 50,000 98,740 1.9748 0.711 0.697 - 0.693 0.711 141,391 0.6983 3.08%
1994-07-18 0 1.950 1.950 - 1.920 1.920 20,000 38,400 1.9200 0.690 0.690 - 0.679 0.679 56,556 0.6790 2.63%
1994-07-15 0 1.900 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
1994-07-14 0 1.900 - - 1.900 1.900 66,000 125,400 1.9000 0.672 - - 0.672 0.672 186,636 0.6719 -1.04%
1994-07-13 0 1.920 - 1.930 - - 10,000 19,250 1.9250 0.679 - 0.683 - - 28,278 0.6807 0.00%
1994-07-12 0 1.920 - 1.925 - - 0 0 - 0.679 - 0.681 - - 0 - 0.00%
1994-07-11 0 1.920 - 1.930 - - 0 0 - 0.679 - 0.683 - - 0 - 0.00%
1994-07-08 0 1.920 - 1.930 1.920 1.920 30,000 57,600 1.9200 0.679 - 0.683 0.679 0.679 84,835 0.6790 -0.52%
1994-07-07 0 1.930 1.920 1.940 1.920 1.940 55,000 105,920 1.9258 0.683 0.679 0.686 0.679 0.686 155,530 0.6810 0.52%
1994-07-06 0 1.920 - 1.940 - - 0 0 - 0.679 - 0.686 - - 0 - 0.00%
1994-07-05 0 1.920 1.920 1.940 1.900 1.925 210,000 403,100 1.9195 0.679 0.679 0.686 0.672 0.681 593,843 0.6788 0.52%
1994-07-04 0 1.910 - - 1.910 1.910 40,000 76,400 1.9100 0.675 - - 0.675 0.675 113,113 0.6754 -0.52%
1994-07-01 0 1.920 1.920 - 1.920 1.920 2,000 3,840 1.9200 0.679 0.679 - 0.679 0.679 5,656 0.6790 -0.52%
1994-06-30 0 1.930 1.930 - - - 0 0 - 0.683 0.683 - - - 0 - 0.52%
1994-06-29 0 1.920 1.920 1.960 1.920 1.920 24,000 46,080 1.9200 0.679 0.679 0.693 0.679 0.679 67,868 0.6790 -2.04%
1994-06-28 0 1.960 1.920 1.960 1.960 1.960 2,000 3,920 1.9600 0.693 0.679 0.693 0.693 0.693 5,656 0.6931 -2.00%
1994-06-27 0 2.000 1.960 2.000 - - 0 0 - 0.707 0.693 0.707 - - 0 - 0.00%
1994-06-24 0 2.000 2.000 2.050 2.000 2.000 16,000 32,000 2.0000 0.707 0.707 0.725 0.707 0.707 45,245 0.7073 -2.44%
1994-06-23 0 2.050 2.050 2.100 2.050 2.050 38,000 77,900 2.0500 0.725 0.725 0.743 0.725 0.725 107,457 0.7249 1.23%
1994-06-22 0 2.025 2.000 2.100 - - 0 0 - 0.716 0.707 0.743 - - 0 - 0.00%
1994-06-21 0 2.025 2.000 2.050 2.025 2.025 30,000 60,750 2.0250 0.716 0.707 0.725 0.716 0.716 84,835 0.7161 0.00%
1994-06-20 0 2.025 2.025 2.050 2.025 2.025 20,000 40,500 2.0250 0.716 0.716 0.725 0.716 0.716 56,556 0.7161 -1.22%
1994-06-17 0 2.050 1.980 2.050 2.050 2.050 12,000 24,600 2.0500 0.725 0.700 0.725 0.725 0.725 33,934 0.7249 0.00%
1994-06-16 0 2.050 2.000 2.050 2.000 2.050 64,400 131,776 2.0462 0.725 0.707 0.725 0.707 0.725 182,112 0.7236 0.00%
1994-06-15 0 2.050 2.025 2.100 - - 0 0 - 0.725 0.716 0.743 - - 0 - 0.00%
1994-06-10 0 2.050 2.000 - 2.000 2.050 62,000 126,000 2.0323 0.725 0.707 - 0.707 0.725 175,325 0.7187 -2.38%
1994-06-09 0 2.100 2.050 2.150 2.100 2.150 40,000 85,500 2.1375 0.743 0.725 0.760 0.743 0.760 113,113 0.7559 -2.33%
1994-06-08 0 2.150 2.100 2.200 2.125 2.150 80,000 171,800 2.1475 0.760 0.743 0.778 0.751 0.760 226,226 0.7594 0.00%
1994-06-07 0 2.150 2.150 2.200 2.150 2.200 92,000 198,800 2.1609 0.760 0.760 0.778 0.760 0.778 260,160 0.7641 0.00%
1994-06-06 0 2.150 2.050 2.225 2.150 2.200 100,000 217,550 2.1755 0.760 0.725 0.787 0.760 0.778 282,782 0.7693 0.00%
1994-06-03 0 2.150 2.150 2.200 - - 0 0 - 0.760 0.760 0.778 - - 0 - 0.00%
1994-06-02 0 2.150 2.100 2.200 2.150 2.200 36,000 78,400 2.1778 0.760 0.743 0.778 0.760 0.778 101,802 0.7701 -4.44%
1994-06-01 0 2.250 2.250 2.275 2.250 2.300 56,000 127,300 2.2732 0.796 0.796 0.805 0.796 0.813 158,358 0.8039 -3.23%
1994-05-31 0 2.325 2.250 2.325 2.250 2.325 10,000 22,950 2.2950 0.822 0.796 0.822 0.796 0.822 28,278 0.8116 3.33%
1994-05-30 0 2.250 2.250 - - - 0 0 - 0.796 0.796 - - - 0 - 0.00%
1994-05-27 0 2.250 2.225 - 2.200 2.250 78,000 174,150 2.2327 0.796 0.787 - 0.778 0.796 220,570 0.7895 -1.10%
1994-05-26 0 2.275 2.225 2.275 2.275 2.350 234,000 535,600 2.2889 0.805 0.787 0.805 0.805 0.831 661,711 0.8094 -3.19%
1994-05-25 0 2.350 2.300 2.425 2.325 2.350 70,000 163,500 2.3357 0.831 0.813 0.858 0.822 0.831 197,948 0.8260 -2.08%
1994-05-24 0 2.400 2.300 2.400 - - 0 0 - 0.849 0.813 0.849 - - 0 - 0.00%
1994-05-23 0 2.400 2.350 2.400 2.350 2.500 242,000 579,400 2.3942 0.849 0.831 0.849 0.831 0.884 684,333 0.8467 0.00%
1994-05-20 0 2.400 2.375 2.425 2.375 2.425 460,000 1,106,750 2.4060 0.849 0.840 0.858 0.840 0.858 1,300,799 0.8508 2.13%
1994-05-19 0 2.350 2.300 2.400 2.300 2.350 45,000 105,350 2.3411 0.831 0.813 0.849 0.813 0.831 127,252 0.8279 -2.08%
1994-05-18 0 2.500 2.500 2.550 2.300 2.550 332,000 818,250 2.4646 0.849 0.849 0.866 0.781 0.866 977,955 0.8367 8.70%
1994-05-17 0 2.300 2.250 2.275 2.250 2.375 162,061 378,528 2.3357 0.781 0.764 0.772 0.764 0.806 477,375 0.7929 -6.12%
1994-05-16 0 2.450 2.350 2.525 - - 0 0 - 0.832 0.798 0.857 - - 0 - 0.00%
1994-05-13 0 2.450 2.400 2.450 2.400 2.550 244,000 596,700 2.4455 0.832 0.815 0.832 0.815 0.866 718,738 0.8302 4.26%
1994-05-12 0 2.350 2.300 2.400 2.350 2.350 54,000 126,900 2.3500 0.798 0.781 0.815 0.798 0.798 159,065 0.7978 -2.08%
1994-05-11 0 2.400 2.350 2.400 2.350 2.450 50,000 120,100 2.4020 0.815 0.798 0.815 0.798 0.832 147,282 0.8154 2.13%
1994-05-10 0 2.350 2.300 2.400 2.350 2.350 134,000 314,900 2.3500 0.798 0.781 0.815 0.798 0.798 394,717 0.7978 0.00%
1994-05-09 0 2.350 2.300 2.350 2.350 2.350 70,000 164,500 2.3500 0.798 0.781 0.798 0.798 0.798 206,195 0.7978 0.00%
1994-05-06 0 2.350 2.350 2.450 2.350 2.475 298,000 714,650 2.3982 0.798 0.798 0.832 0.798 0.840 877,803 0.8141 -6.00%
1994-05-05 0 2.500 2.200 2.525 2.250 2.650 197,000 454,900 2.3091 0.849 0.747 0.857 0.764 0.900 580,293 0.7839 -5.66%
1994-05-04 0 2.650 - 2.650 - - 0 0 - 0.900 - 0.900 - - 0 - -1.85%
1994-05-03 0 2.700 - 2.700 - - 0 0 - 0.917 - 0.917 - - 0 - 0.00%
1994-05-02 0 2.700 - 2.700 - - 0 0 - 0.917 - 0.917 - - 0 - 0.00%
1994-04-29 0 2.700 - 2.700 2.700 2.700 30,000 81,000 2.7000 0.917 - 0.917 0.917 0.917 88,369 0.9166 -0.92%
1994-04-28 0 2.725 2.700 2.750 2.700 2.750 120,000 327,000 2.7250 0.925 0.917 0.934 0.917 0.934 353,478 0.9251 -0.91%
1994-04-27 0 2.750 2.700 2.750 - - 0 0 - 0.934 0.917 0.934 - - 0 - -1.79%
1994-04-26 0 2.800 2.800 2.825 2.675 2.800 568,000 1,579,900 2.7815 0.951 0.951 0.959 0.908 0.951 1,673,129 0.9443 1.82%
1994-04-25 0 2.750 2.650 2.750 2.750 2.750 100,000 275,000 2.7500 0.934 0.900 0.934 0.934 0.934 294,565 0.9336 -1.79%
1994-04-22 0 2.800 2.700 2.800 2.700 2.825 50,000 137,250 2.7450 0.951 0.917 0.951 0.917 0.959 147,282 0.9319 5.66%
1994-04-21 0 2.650 2.500 2.650 2.650 2.650 699,000 1,948,100 2.7870 0.900 0.849 0.900 0.900 0.900 2,059,009 0.9461 -5.36%
1994-04-20 0 2.800 2.800 2.825 2.775 2.825 298,000 837,100 2.8091 0.951 0.951 0.959 0.942 0.959 877,803 0.9536 -1.75%
1994-04-19 0 2.850 2.825 2.875 2.750 2.900 452,000 1,274,250 2.8191 0.968 0.959 0.976 0.934 0.985 1,331,433 0.9571 -1.72%
1994-04-18 0 2.900 2.925 2.950 2.700 2.925 542,000 1,518,800 2.8022 0.985 0.993 1.001 0.917 0.993 1,596,542 0.9513 1.75%
1994-04-15 0 2.850 2.825 2.900 2.675 2.850 694,000 1,886,900 2.7189 0.968 0.959 0.985 0.908 0.968 2,044,280 0.9230 5.56%
1994-04-14 0 2.700 2.625 2.725 2.550 2.750 970,000 2,517,300 2.5952 0.917 0.891 0.925 0.866 0.934 2,857,280 0.8810 10.20%
1994-04-13 0 2.450 2.450 2.525 2.350 2.525 11,256,000 27,036,600 2.4020 0.832 0.832 0.857 0.798 0.857 33,156,226 0.8154 -2.97%
1994-04-12 0 2.525 2.475 2.525 2.525 2.700 378,000 978,200 2.5878 0.857 0.840 0.857 0.857 0.917 1,113,455 0.8785 -2.88%
1994-04-11 0 2.600 2.600 - 2.400 2.500 134,000 331,800 2.4761 0.883 0.883 - 0.815 0.849 394,717 0.8406 7.22%
1994-04-08 0 2.425 2.425 2.450 2.375 2.450 54,000 130,400 2.4148 0.823 0.823 0.832 0.806 0.832 159,065 0.8198 4.30%
1994-04-07 0 2.325 2.275 2.325 2.325 2.325 10,000 23,250 2.3250 0.789 0.772 0.789 0.789 0.789 29,456 0.7893 0.00%
1994-04-06 0 2.325 2.275 2.350 2.200 2.325 42,000 96,600 2.3000 0.789 0.772 0.798 0.747 0.789 123,717 0.7808 8.14%
1994-03-31 0 2.150 2.100 - 2.150 2.200 70,000 151,000 2.1571 0.730 0.713 - 0.730 0.747 206,195 0.7323 -2.27%
1994-03-30 0 2.200 2.000 2.200 - - 0 0 - 0.747 0.679 0.747 - - 0 - 0.00%
1994-03-29 0 2.200 2.175 2.275 2.000 2.300 14,985,000 30,777,950 2.0539 0.747 0.738 0.772 0.679 0.781 44,140,551 0.6973 -4.35%
1994-03-28 0 2.300 2.250 2.350 2.300 2.550 932,200 2,267,420 2.4323 0.781 0.764 0.798 0.781 0.866 2,745,934 0.8257 -8.91%
1994-03-25 0 2.525 2.500 2.525 2.500 2.550 236,000 592,400 2.5102 0.857 0.849 0.857 0.849 0.866 695,173 0.8522 3.06%
1994-03-24 0 2.450 2.400 2.500 2.250 2.450 194,000 454,350 2.3420 0.832 0.815 0.849 0.764 0.832 571,456 0.7951 6.52%
1994-03-23 0 2.300 2.275 2.325 2.200 2.325 251,000 559,650 2.2297 0.781 0.772 0.789 0.747 0.789 739,358 0.7569 6.98%
1994-03-22 0 2.150 2.050 2.300 2.100 2.300 3,224,000 6,943,200 2.1536 0.730 0.696 0.781 0.713 0.781 9,496,773 0.7311 4.88%
1994-03-21 0 2.050 2.050 2.150 2.050 2.050 120,000 246,000 2.0500 0.696 0.696 0.730 0.696 0.696 353,478 0.6959 -2.38%
1994-03-18 0 2.100 2.100 2.300 1.920 2.450 378,000 770,100 2.0373 0.713 0.713 0.781 0.652 0.832 1,113,455 0.6916 -14.29%
1994-03-17 0 2.450 2.250 2.450 2.300 2.500 128,000 307,300 2.4008 0.832 0.764 0.832 0.781 0.849 377,043 0.8150 -3.92%
1994-03-16 0 2.550 2.525 2.625 2.550 2.625 64,000 163,500 2.5547 0.866 0.857 0.891 0.866 0.891 188,522 0.8673 -2.86%
1994-03-15 0 2.625 2.575 2.650 2.625 2.650 176,000 465,900 2.6472 0.891 0.874 0.900 0.891 0.900 518,434 0.8987 -0.94%
1994-03-14 0 2.650 2.575 2.675 2.650 2.750 120,000 321,350 2.6779 0.900 0.874 0.908 0.900 0.934 353,478 0.9091 -3.64%
1994-03-11 0 2.750 2.650 2.750 2.725 2.800 170,000 471,500 2.7735 0.934 0.900 0.934 0.925 0.951 500,760 0.9416 -3.51%
1994-03-10 0 2.850 2.850 2.900 2.800 2.950 324,000 937,400 2.8932 0.968 0.968 0.985 0.951 1.001 954,390 0.9822 -1.72%
1994-03-09 0 2.900 2.950 2.975 2.900 3.000 100,000 295,500 2.9550 0.985 1.001 1.010 0.985 1.018 294,565 1.0032 -4.92%
1994-03-08 0 3.050 2.950 - 2.950 3.050 44,000 132,100 3.0023 1.035 1.001 - 1.001 1.035 129,609 1.0192 3.39%
1994-03-07 0 2.950 2.925 3.000 2.925 2.950 30,000 88,000 2.9333 1.001 0.993 1.018 0.993 1.001 88,369 0.9958 1.72%
1994-03-04 0 2.900 - 3.000 2.900 2.900 10,000 29,000 2.9000 0.985 - 1.018 0.985 0.985 29,456 0.9845 -1.69%
1994-03-03 0 2.950 - 2.950 - - 0 0 - 1.001 - 1.001 - - 0 - -1.67%
1994-03-02 0 3.000 - - 3.000 3.000 20,000 60,000 3.0000 1.018 - - 1.018 1.018 58,913 1.0185 -1.64%
1994-03-01 0 3.050 2.850 - - - 0 0 - 1.035 0.968 - - - 0 - 0.00%
1994-02-28 0 3.050 2.975 - - - 0 0 - 1.035 1.010 - - - 0 - 0.00%
1994-02-25 0 3.050 3.050 3.250 3.050 3.250 60,000 187,000 3.1167 1.035 1.035 1.103 1.035 1.103 176,739 1.0581 -7.58%
1994-02-24 0 3.300 - 3.375 3.300 3.400 50,000 166,000 3.3200 1.120 - 1.146 1.120 1.154 147,282 1.1271 -4.35%
1994-02-23 0 3.450 3.400 3.475 3.450 3.450 33,000 113,700 3.4455 1.171 1.154 1.180 1.171 1.171 97,206 1.1697 0.00%
1994-02-22 0 3.450 3.300 - 3.300 3.450 50,000 167,500 3.3500 1.171 1.120 - 1.120 1.171 147,282 1.1373 4.55%
1994-02-21 0 3.300 3.200 - - - 0 0 - 1.120 1.086 - - - 0 - 0.00%
1994-02-18 0 3.300 3.150 3.450 - - 0 0 - 1.120 1.069 1.171 - - 0 - 0.00%
1994-02-17 0 3.300 3.300 - - - 0 0 - 1.120 1.120 - - - 0 - 0.00%
1994-02-16 0 3.300 3.300 3.400 3.300 3.400 88,000 293,400 3.3341 1.120 1.120 1.154 1.120 1.154 259,217 1.1319 -2.94%
1994-02-15 0 3.400 3.400 3.600 3.400 3.400 10,000 34,000 3.4000 1.154 1.154 1.222 1.154 1.154 29,456 1.1542 -2.86%
1994-02-14 0 3.500 - 3.600 - - 0 0 - 1.188 - 1.222 - - 0 - 0.00%
1994-02-09 0 3.500 3.450 3.600 3.450 3.600 316,000 1,103,950 3.4935 1.188 1.171 1.222 1.171 1.222 930,825 1.1860 2.94%
1994-02-08 0 3.400 3.325 3.400 3.400 3.550 318,000 1,098,200 3.4535 1.154 1.129 1.154 1.154 1.205 936,716 1.1724 -2.86%
1994-02-07 0 3.500 3.500 3.600 3.500 3.700 476,000 1,714,350 3.6016 1.188 1.188 1.222 1.188 1.256 1,402,129 1.2227 -6.04%
1994-02-04 0 3.725 3.700 3.750 3.500 3.725 466,000 1,705,700 3.6603 1.265 1.256 1.273 1.188 1.265 1,372,672 1.2426 3.47%
1994-02-03 0 3.600 3.450 - 3.300 3.600 472,000 1,568,950 3.3240 1.222 1.171 - 1.120 1.222 1,390,346 1.1285 10.77%
1994-02-02 0 3.250 3.250 3.300 3.250 3.425 786,000 2,600,850 3.3090 1.103 1.103 1.120 1.103 1.163 2,315,280 1.1233 1.56%
1994-02-01 0 3.200 3.150 3.200 3.175 3.350 724,000 2,357,550 3.2563 1.086 1.069 1.086 1.078 1.137 2,132,650 1.1055 -3.03%
1994-01-31 0 3.300 - - 3.300 3.450 1,030,000 3,462,200 3.3614 1.120 - - 1.120 1.171 3,034,019 1.1411 -4.35%
1994-01-28 0 3.450 3.400 3.450 3.400 3.500 246,000 854,800 3.4748 1.171 1.154 1.171 1.154 1.188 724,630 1.1796 -1.43%
1994-01-27 0 3.500 3.400 3.550 3.500 3.800 190,000 689,500 3.6289 1.188 1.154 1.205 1.188 1.290 559,673 1.2320 -2.78%
1994-01-26 0 3.600 3.575 3.600 3.575 3.600 188,000 674,050 3.5854 1.222 1.214 1.222 1.214 1.222 553,782 1.2172 -4.00%
1994-01-25 0 3.750 3.700 3.800 3.750 3.900 880,000 3,365,500 3.8244 1.273 1.256 1.290 1.273 1.324 2,592,171 1.2983 -2.60%
1994-01-24 0 3.850 3.800 3.900 3.800 4.050 288,000 1,129,700 3.9226 1.307 1.290 1.324 1.290 1.375 848,347 1.3316 -4.94%
1994-01-21 0 4.050 4.050 4.100 3.975 4.050 92,000 368,750 4.0082 1.375 1.375 1.392 1.349 1.375 271,000 1.3607 1.89%
1994-01-20 0 3.975 3.975 4.000 3.975 4.050 236,000 947,000 4.0127 1.349 1.349 1.358 1.349 1.375 695,173 1.3623 0.00%
1994-01-19 0 3.975 3.925 4.000 3.950 4.000 74,000 293,750 3.9696 1.349 1.332 1.358 1.341 1.358 217,978 1.3476 1.92%
1994-01-18 0 3.900 3.900 3.975 3.900 3.950 80,000 313,750 3.9219 1.324 1.324 1.349 1.324 1.341 235,652 1.3314 -2.50%
1994-01-17 0 4.000 - 4.000 3.900 4.000 406,000 1,613,500 3.9741 1.358 - 1.358 1.324 1.358 1,195,934 1.3492 0.00%
1994-01-14 0 4.000 3.900 - 3.825 4.000 66,000 256,450 3.8856 1.358 1.324 - 1.299 1.358 194,413 1.3191 6.67%
1994-01-13 0 3.750 3.600 3.750 3.700 3.950 552,000 2,121,000 3.8424 1.273 1.222 1.273 1.256 1.341 1,625,998 1.3044 -5.06%
1994-01-12 0 3.950 - 3.950 3.950 4.250 238,000 966,450 4.0607 1.341 - 1.341 1.341 1.443 701,064 1.3785 -7.06%
1994-01-11 0 4.250 4.200 4.275 4.175 4.450 3,334,000 14,463,500 4.3382 1.443 1.426 1.451 1.417 1.511 9,820,794 1.4727 -1.73%
1994-01-10 0 4.325 4.275 4.325 4.275 4.700 3,573,200 15,994,500 4.4762 1.468 1.451 1.468 1.451 1.596 10,525,393 1.5196 -0.57%
1994-01-07 0 4.350 4.350 4.400 3.700 4.350 2,654,000 10,765,900 4.0565 1.477 1.477 1.494 1.256 1.477 7,817,753 1.3771 8.07%
1994-01-06 0 4.025 4.025 4.075 4.000 4.400 2,037,000 8,586,300 4.2152 1.366 1.366 1.383 1.358 1.494 6,000,287 1.4310 -4.73%
1994-01-05 0 4.225 4.225 4.300 3.575 4.300 5,733,600 22,644,110 3.9494 1.434 1.434 1.460 1.214 1.460 16,889,173 1.3407 17.36%
1994-01-04 0 3.600 3.550 3.600 3.450 3.650 1,935,000 6,938,900 3.5860 1.222 1.205 1.222 1.171 1.239 5,699,831 1.2174 8.27%
1994-01-03 0 3.325 3.325 3.350 3.100 3.400 334,000 1,101,000 3.2964 1.129 1.129 1.137 1.052 1.154 983,847 1.1191

Copyright & disclaimer, Privacy policy

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

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

Back to top