Green Energy Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00979  1997-06-26    
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
2026-02-13 0 0.400 0.375 0.400 0.350 0.400 1,174,000 465,000 0.3961 0.400 0.375 0.400 0.350 0.400 1,174,000 0.3961 5.26%
2026-02-12 0 0.380 0.360 0.380 0.350 0.380 766,000 278,090 0.3630 0.380 0.360 0.380 0.350 0.380 766,000 0.3630 0.00%
2026-02-11 0 0.380 0.375 0.400 0.340 0.380 138,000 50,890 0.3688 0.380 0.375 0.400 0.340 0.380 138,000 0.3688 11.76%
2026-02-10 0 0.340 0.340 0.360 0.335 0.335 444,000 148,740 0.3350 0.340 0.340 0.360 0.335 0.335 444,000 0.3350 0.00%
2026-02-09 0 0.340 0.340 0.350 0.310 0.350 1,734,050 587,774 0.3390 0.340 0.340 0.350 0.310 0.350 1,734,050 0.3390 0.00%
2026-02-06 0 0.340 0.340 0.355 0.310 0.400 3,836,000 1,285,470 0.3351 0.340 0.340 0.355 0.310 0.400 3,836,000 0.3351 -17.07%
2026-02-05 0 0.410 0.395 0.410 0.395 0.425 2,046,000 839,300 0.4102 0.410 0.395 0.410 0.395 0.425 2,046,000 0.4102 -1.20%
2026-02-04 0 0.415 0.400 0.415 0.360 0.415 2,056,000 798,810 0.3885 0.415 0.400 0.415 0.360 0.415 2,056,000 0.3885 18.57%
2026-02-03 0 0.350 0.340 0.360 0.330 0.365 2,716,000 943,870 0.3475 0.350 0.340 0.360 0.330 0.365 2,716,000 0.3475 6.06%
2026-02-02 0 0.330 0.330 0.350 0.315 0.360 3,124,000 1,064,900 0.3409 0.330 0.330 0.350 0.315 0.360 3,124,000 0.3409 4.76%
2026-01-30 0 0.315 0.310 0.315 0.300 0.315 1,062,000 325,580 0.3066 0.315 0.310 0.315 0.300 0.315 1,062,000 0.3066 5.00%
2026-01-29 0 0.300 0.300 0.315 0.300 0.300 882,000 264,600 0.3000 0.300 0.300 0.315 0.300 0.300 882,000 0.3000 0.00%
2026-01-28 0 0.300 0.295 0.300 0.300 0.300 428,000 128,400 0.3000 0.300 0.295 0.300 0.300 0.300 428,000 0.3000 1.69%
2026-01-27 0 0.295 0.295 0.310 0.285 0.295 128,000 37,680 0.2944 0.295 0.295 0.310 0.285 0.295 128,000 0.2944 1.72%
2026-01-26 0 0.290 0.290 0.300 0.290 0.295 500,000 145,340 0.2907 0.290 0.290 0.300 0.290 0.295 500,000 0.2907 -3.33%
2026-01-23 0 0.300 0.265 0.300 0.290 0.300 770,000 225,550 0.2929 0.300 0.265 0.300 0.290 0.300 770,000 0.2929 3.45%
2026-01-22 0 0.290 0.290 0.300 0.285 0.295 204,000 60,140 0.2948 0.290 0.290 0.300 0.285 0.295 204,000 0.2948 -1.69%
2026-01-21 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - -3.28%
2026-01-20 0 0.305 0.280 0.305 0.255 0.305 1,546,000 453,410 0.2933 0.305 0.280 0.305 0.255 0.305 1,546,000 0.2933 10.91%
2026-01-19 0 0.275 0.275 0.300 0.275 0.280 1,048,000 292,210 0.2788 0.275 0.275 0.300 0.275 0.280 1,048,000 0.2788 0.00%
2026-01-16 0 0.275 0.250 0.275 0.275 0.295 608,000 171,900 0.2827 0.275 0.250 0.275 0.275 0.295 608,000 0.2827 -3.51%
2026-01-15 0 0.285 0.255 0.285 0.285 0.300 976,000 285,660 0.2927 0.285 0.255 0.285 0.285 0.300 976,000 0.2927 -5.00%
2026-01-14 0 0.300 0.295 0.300 0.290 0.300 672,000 200,830 0.2989 0.300 0.295 0.300 0.290 0.300 672,000 0.2989 -1.64%
2026-01-13 0 0.305 0.300 0.305 0.300 0.310 658,000 200,940 0.3054 0.305 0.300 0.305 0.300 0.310 658,000 0.3054 1.67%
2026-01-12 0 0.300 0.300 0.310 0.290 0.300 224,000 67,180 0.2999 0.300 0.300 0.310 0.290 0.300 224,000 0.2999 0.00%
2026-01-09 0 0.300 0.295 0.300 0.285 0.300 160,000 47,820 0.2989 0.300 0.295 0.300 0.285 0.300 160,000 0.2989 3.45%
2026-01-08 0 0.290 0.290 0.295 0.285 0.285 728,000 207,480 0.2850 0.290 0.290 0.295 0.285 0.285 728,000 0.2850 1.75%
2026-01-07 0 0.285 0.280 0.285 0.270 0.285 266,000 75,750 0.2848 0.285 0.280 0.285 0.270 0.285 266,000 0.2848 0.00%
2026-01-06 0 0.285 0.255 0.285 0.285 0.285 1,250,000 356,250 0.2850 0.285 0.255 0.285 0.285 0.285 1,250,000 0.2850 0.00%
2026-01-05 0 0.285 0.280 0.285 0.275 0.285 680,050 191,812 0.2821 0.285 0.280 0.285 0.275 0.285 680,050 0.2821 3.64%
2026-01-02 0 0.275 0.275 0.280 0.275 0.280 436,000 121,550 0.2788 0.275 0.275 0.280 0.275 0.280 436,000 0.2788 -1.79%
2025-12-31 0 0.280 0.240 0.280 0.280 0.290 584,000 166,790 0.2856 0.280 0.240 0.280 0.280 0.290 584,000 0.2856 -5.08%
2025-12-30 0 0.295 0.260 0.295 0.255 0.295 740,000 193,690 0.2617 0.295 0.260 0.295 0.255 0.295 740,000 0.2617 15.69%
2025-12-29 0 0.255 0.250 0.255 0.250 0.270 848,450 222,582 0.2623 0.255 0.250 0.255 0.250 0.270 848,450 0.2623 -1.92%
2025-12-24 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2025-12-23 0 0.260 0.243 0.260 0.243 0.260 3,830,000 957,602 0.2500 0.260 0.243 0.260 0.243 0.260 3,830,000 0.2500 4.00%
2025-12-22 0 0.250 0.245 0.250 0.249 0.255 644,110 162,599 0.2524 0.250 0.245 0.250 0.249 0.255 644,110 0.2524 0.00%
2025-12-19 0 0.250 0.250 0.265 0.250 0.265 6,000 1,530 0.2550 0.250 0.250 0.265 0.250 0.265 6,000 0.2550 -5.66%
2025-12-18 0 0.265 0.245 0.270 0.250 0.270 38,000 10,160 0.2674 0.265 0.245 0.270 0.250 0.270 38,000 0.2674 -3.64%
2025-12-17 0 0.275 0.240 0.275 0.275 0.280 520,000 145,520 0.2798 0.275 0.240 0.275 0.275 0.280 520,000 0.2798 -3.51%
2025-12-16 0 0.285 0.285 0.290 0.280 0.290 822,000 233,690 0.2843 0.285 0.285 0.290 0.280 0.290 822,000 0.2843 -1.72%
2025-12-15 0 0.290 0.280 0.310 0.275 0.290 1,784,000 509,410 0.2855 0.290 0.280 0.310 0.275 0.290 1,784,000 0.2855 0.00%
2025-12-12 0 0.290 0.260 0.310 0.290 0.290 3,308,400 959,416 0.2900 0.290 0.260 0.310 0.290 0.290 3,308,400 0.2900 0.00%
2025-12-11 0 0.290 0.270 0.290 0.290 0.305 658,000 192,250 0.2922 0.290 0.270 0.290 0.290 0.305 658,000 0.2922 5.45%
2025-12-10 0 0.275 0.260 0.275 0.260 0.280 52,000 14,510 0.2790 0.275 0.260 0.275 0.260 0.280 52,000 0.2790 -1.79%
2025-12-09 0 0.280 0.280 0.295 0.270 0.290 474,000 135,360 0.2856 0.280 0.280 0.295 0.270 0.290 474,000 0.2856 -3.45%
2025-12-08 0 0.290 0.205 0.290 0.290 0.300 3,148,000 927,400 0.2946 0.290 0.205 0.290 0.290 0.300 3,148,000 0.2946 9.43%
2025-12-05 0 0.265 0.248 0.300 0.265 0.265 132,000 34,980 0.2650 0.265 0.248 0.300 0.265 0.265 132,000 0.2650 -10.17%
2025-12-04 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 11.32%
2025-12-03 0 0.265 0.210 0.265 0.250 0.275 166,000 43,880 0.2643 0.265 0.210 0.265 0.250 0.275 166,000 0.2643 -3.64%
2025-12-02 0 0.275 0.205 0.275 0.280 0.305 312,000 93,530 0.2998 0.275 0.205 0.275 0.280 0.305 312,000 0.2998 14.58%
2025-12-01 0 0.240 0.230 0.280 0.229 0.230 296,000 67,984 0.2297 0.240 0.230 0.280 0.229 0.230 296,000 0.2297 4.80%
2025-11-28 0 0.229 0.205 0.232 0.225 0.230 266,000 60,330 0.2268 0.229 0.205 0.232 0.225 0.230 266,000 0.2268 -0.43%
2025-11-27 0 0.230 0.201 0.241 0.202 0.202 100,000 20,200 0.2020 0.230 0.201 0.241 0.202 0.202 100,000 0.2020 14.43%
2025-11-26 0 0.201 0.201 0.241 0.201 0.222 130,000 28,790 0.2215 0.201 0.201 0.241 0.201 0.222 130,000 0.2215 -8.64%
2025-11-25 0 0.220 0.220 0.240 0.219 0.219 20,000 4,380 0.2190 0.220 0.220 0.240 0.219 0.219 20,000 0.2190 0.46%
2025-11-24 0 0.219 0.199 0.219 0.219 0.219 92,000 20,148 0.2190 0.219 0.199 0.219 0.219 0.219 92,000 0.2190 0.00%
2025-11-21 0 0.219 0.205 0.225 0.200 0.219 122,000 25,106 0.2058 0.219 0.205 0.225 0.200 0.219 122,000 0.2058 9.50%
2025-11-20 0 0.200 0.200 0.215 - - 0 0 - 0.200 0.200 0.215 - - 0 - 2.04%
2025-11-19 0 0.196 0.196 0.212 0.195 0.219 202,000 42,362 0.2097 0.196 0.196 0.212 0.195 0.219 202,000 0.2097 -3.92%
2025-11-18 0 0.204 0.198 0.230 0.204 0.204 288,000 58,752 0.2040 0.204 0.198 0.230 0.204 0.204 288,000 0.2040 -13.56%
2025-11-17 0 0.236 0.205 0.238 - - 0 0 - 0.236 0.205 0.238 - - 0 - 0.00%
2025-11-14 0 0.236 0.204 0.236 0.243 0.244 48,000 11,710 0.2440 0.236 0.204 0.236 0.243 0.244 48,000 0.2440 5.36%
2025-11-13 0 0.224 0.214 0.224 - - 0 0 - 0.224 0.214 0.224 - - 0 - -2.61%
2025-11-12 0 0.230 0.214 0.255 0.211 0.212 32,000 6,754 0.2111 0.230 0.214 0.255 0.211 0.212 32,000 0.2111 0.00%
2025-11-11 0 0.230 0.240 0.242 0.202 0.224 186,000 41,454 0.2229 0.230 0.240 0.242 0.202 0.224 186,000 0.2229 -7.63%
2025-11-10 0 0.249 0.201 0.249 0.197 0.249 544,000 125,650 0.2310 0.249 0.201 0.249 0.197 0.249 544,000 0.2310 15.28%
2025-11-07 0 0.216 0.216 0.220 0.195 0.218 64,000 13,720 0.2144 0.216 0.216 0.220 0.195 0.218 64,000 0.2144 5.37%
2025-11-06 0 0.205 0.182 0.205 0.201 0.205 24,000 4,904 0.2043 0.205 0.182 0.205 0.201 0.205 24,000 0.2043 0.00%
2025-11-05 0 0.205 0.200 0.215 - - 0 0 - 0.205 0.200 0.215 - - 0 - 2.50%
2025-11-04 0 0.200 0.200 0.205 0.186 0.219 186,050 38,697 0.2080 0.200 0.200 0.205 0.186 0.219 186,050 0.2080 -8.26%
2025-11-03 0 0.218 0.205 0.218 0.188 0.219 24,000 5,018 0.2091 0.218 0.205 0.218 0.188 0.219 24,000 0.2091 -0.91%
2025-10-31 0 0.220 0.208 0.225 0.181 0.220 260,000 50,810 0.1954 0.220 0.208 0.225 0.181 0.220 260,000 0.1954 12.82%
2025-10-30 0 0.195 0.187 0.201 0.195 0.205 354,000 70,272 0.1985 0.195 0.187 0.201 0.195 0.205 354,000 0.1985 -8.02%
2025-10-28 0 0.212 0.212 0.225 0.204 0.228 21,000 4,543 0.2163 0.212 0.212 0.225 0.204 0.228 21,000 0.2163 -4.50%
2025-10-27 0 0.222 0.219 0.227 0.214 0.235 428,000 95,048 0.2221 0.222 0.219 0.227 0.214 0.235 428,000 0.2221 -5.53%
2025-10-24 0 0.235 0.210 0.236 0.201 0.240 34,000 7,894 0.2322 0.235 0.210 0.236 0.201 0.240 34,000 0.2322 -2.49%
2025-10-23 0 0.241 0.230 0.244 0.230 0.246 518,000 120,300 0.2322 0.241 0.230 0.244 0.230 0.246 518,000 0.2322 -3.60%
2025-10-22 0 0.250 0.250 0.255 0.250 0.255 156,000 39,010 0.2501 0.250 0.250 0.255 0.250 0.255 156,000 0.2501 0.00%
2025-10-21 0 0.250 0.245 0.250 0.250 0.300 2,042,000 531,150 0.2601 0.250 0.245 0.250 0.250 0.300 2,042,000 0.2601 -20.63%
2025-10-20 0 0.315 0.265 0.320 0.260 0.315 380,000 102,310 0.2692 0.315 0.265 0.320 0.260 0.315 380,000 0.2692 21.15%
2025-10-17 0 0.260 0.260 0.295 0.260 0.265 12,000 3,160 0.2633 0.260 0.260 0.295 0.260 0.265 12,000 0.2633 -3.70%
2025-10-16 0 0.270 0.270 0.280 0.270 0.280 378,000 102,920 0.2723 0.270 0.270 0.280 0.270 0.280 378,000 0.2723 -1.82%
2025-10-15 0 0.275 0.275 0.295 0.270 0.325 666,000 200,730 0.3014 0.275 0.275 0.295 0.270 0.325 666,000 0.3014 1.85%
2025-10-14 0 0.270 0.265 0.295 0.260 0.295 586,000 163,770 0.2795 0.270 0.265 0.295 0.260 0.295 586,000 0.2795 3.85%
2025-10-13 0 0.260 0.255 0.270 0.260 0.285 340,000 89,200 0.2624 0.260 0.255 0.270 0.260 0.285 340,000 0.2624 -8.77%
2025-10-10 0 0.285 0.285 0.290 0.260 0.300 230,000 66,210 0.2879 0.285 0.285 0.290 0.260 0.300 230,000 0.2879 -5.00%
2025-10-09 0 0.300 0.285 0.320 0.300 0.320 1,988,400 627,116 0.3154 0.300 0.285 0.320 0.300 0.320 1,988,400 0.3154 0.00%
2025-10-08 0 0.300 0.300 0.305 0.280 0.300 266,000 78,330 0.2945 0.300 0.300 0.305 0.280 0.300 266,000 0.2945 1.69%
2025-10-06 0 0.295 0.260 0.295 - - 2,000 590 0.2950 0.295 0.260 0.295 - - 2,000 0.2950 0.00%
2025-10-03 0 0.295 0.265 0.295 0.250 0.300 164,010 45,692 0.2786 0.295 0.265 0.295 0.250 0.300 164,010 0.2786 -1.67%
2025-10-02 0 0.300 0.300 0.320 - - 10 2 0.2000 0.300 0.300 0.320 - - 10 0.2000 0.00%
2025-09-30 0 0.300 0.265 0.300 0.295 0.315 554,100 166,765 0.3010 0.300 0.265 0.300 0.295 0.315 554,100 0.3010 0.00%
2025-09-29 0 0.300 0.300 0.310 0.270 0.360 92,000 31,710 0.3447 0.300 0.300 0.310 0.270 0.360 92,000 0.3447 3.45%
2025-09-26 0 0.290 0.285 0.300 0.241 0.300 128,000 38,172 0.2982 0.290 0.285 0.300 0.241 0.300 128,000 0.2982 -3.33%
2025-09-25 0 0.300 0.250 0.310 - - 300 81 0.2700 0.300 0.250 0.310 - - 300 0.2700 0.00%
2025-09-24 0 0.300 0.300 0.310 0.295 0.300 62,000 18,350 0.2960 0.300 0.300 0.310 0.295 0.300 62,000 0.2960 0.00%
2025-09-23 0 0.300 0.300 0.310 0.255 0.300 348,000 104,310 0.2997 0.300 0.300 0.310 0.255 0.300 348,000 0.2997 0.00%
2025-09-22 0 0.300 0.295 0.300 0.300 0.300 2,250 668 0.2969 0.300 0.295 0.300 0.300 0.300 2,250 0.2969 7.14%
2025-09-19 0 0.280 0.280 0.300 0.265 0.320 282,000 90,130 0.3196 0.280 0.280 0.300 0.265 0.320 282,000 0.3196 5.66%
2025-09-18 0 0.265 0.265 0.300 0.260 0.300 198,000 59,040 0.2982 0.265 0.265 0.300 0.260 0.300 198,000 0.2982 -11.67%
2025-09-17 0 0.300 0.285 0.300 0.285 0.310 178,000 52,820 0.2967 0.300 0.285 0.300 0.285 0.310 178,000 0.2967 -3.23%
2025-09-16 0 0.310 0.270 0.330 0.285 0.310 322,000 94,120 0.2923 0.310 0.270 0.330 0.285 0.310 322,000 0.2923 3.33%
2025-09-15 0 0.300 0.285 0.300 0.265 0.325 200,000 63,380 0.3169 0.300 0.285 0.300 0.265 0.325 200,000 0.3169 0.00%
2025-09-12 0 0.300 0.290 0.330 0.285 0.295 84,000 24,440 0.2910 0.300 0.290 0.330 0.285 0.295 84,000 0.2910 3.45%
2025-09-11 0 0.290 0.285 0.290 0.275 0.290 176,000 49,660 0.2822 0.290 0.285 0.290 0.275 0.290 176,000 0.2822 -1.69%
2025-09-10 0 0.295 0.290 0.295 0.250 0.300 862,000 234,480 0.2720 0.295 0.290 0.295 0.250 0.300 862,000 0.2720 20.41%
2025-09-09 0 0.245 0.245 0.260 0.245 0.265 124,000 32,820 0.2647 0.245 0.245 0.260 0.245 0.265 124,000 0.2647 -9.26%
2025-09-08 0 0.270 0.250 0.285 0.245 0.245 100,000 24,500 0.2450 0.270 0.250 0.285 0.245 0.245 100,000 0.2450 8.43%
2025-09-05 0 0.249 0.260 0.270 0.238 0.280 436,000 117,902 0.2704 0.249 0.260 0.270 0.238 0.280 436,000 0.2704 1.22%
2025-09-04 0 0.246 0.243 0.246 0.243 0.250 52,000 12,962 0.2493 0.246 0.243 0.246 0.243 0.250 52,000 0.2493 -1.60%
2025-09-03 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - -1.96%
2025-09-02 0 0.255 0.250 0.280 0.240 0.255 404,000 101,800 0.2520 0.255 0.250 0.280 0.240 0.255 404,000 0.2520 0.00%
2025-09-01 0 0.255 0.255 0.280 0.255 0.280 112,000 30,550 0.2728 0.255 0.255 0.280 0.255 0.280 112,000 0.2728 -5.56%
2025-08-29 0 0.270 0.250 0.270 - - 510 118 0.2314 0.270 0.250 0.270 - - 510 0.2314 -1.82%
2025-08-28 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 0.00%
2025-08-27 0 0.275 0.270 0.285 0.275 0.280 208,000 57,300 0.2755 0.275 0.270 0.285 0.275 0.280 208,000 0.2755 -3.51%
2025-08-26 0 0.285 0.260 0.310 0.285 0.300 20,000 5,850 0.2925 0.285 0.260 0.310 0.285 0.300 20,000 0.2925 9.62%
2025-08-25 0 0.260 0.260 0.270 0.260 0.270 38,000 10,080 0.2653 0.260 0.260 0.270 0.260 0.270 38,000 0.2653 -8.77%
2025-08-22 0 0.285 0.285 0.345 0.285 0.285 34,000 9,690 0.2850 0.285 0.285 0.345 0.285 0.285 34,000 0.2850 0.00%
2025-08-21 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - -1.72%
2025-08-20 0 0.290 0.290 0.295 0.280 0.295 252,000 72,280 0.2868 0.290 0.290 0.295 0.280 0.295 252,000 0.2868 -1.69%
2025-08-19 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2025-08-18 0 0.295 0.295 0.310 0.250 0.310 26,000 7,430 0.2858 0.295 0.295 0.310 0.250 0.310 26,000 0.2858 -4.84%
2025-08-15 0 0.310 0.280 0.310 0.310 0.330 78,000 25,410 0.3258 0.310 0.280 0.310 0.310 0.330 78,000 0.3258 3.33%
2025-08-14 0 0.300 0.265 0.300 0.300 0.320 116,000 36,920 0.3183 0.300 0.265 0.300 0.300 0.320 116,000 0.3183 1.69%
2025-08-13 0 0.295 0.275 0.330 - - 0 0 - 0.295 0.275 0.330 - - 0 - 0.00%
2025-08-12 0 0.295 0.295 0.310 0.260 0.300 256,000 75,410 0.2946 0.295 0.295 0.310 0.260 0.300 256,000 0.2946 0.00%
2025-08-11 0 0.295 0.245 0.300 0.236 0.295 178,000 51,272 0.2880 0.295 0.245 0.300 0.236 0.295 178,000 0.2880 9.26%
2025-08-08 0 0.270 0.265 0.300 0.270 0.290 28,000 7,720 0.2757 0.270 0.265 0.300 0.270 0.290 28,000 0.2757 0.00%
2025-08-07 0 0.270 0.260 0.275 0.255 0.270 90,000 24,170 0.2686 0.270 0.260 0.275 0.255 0.270 90,000 0.2686 5.88%
2025-08-06 0 0.255 0.255 0.285 0.233 0.275 6,000 1,496 0.2493 0.255 0.255 0.285 0.233 0.275 6,000 0.2493 -3.77%
2025-08-05 0 0.265 0.260 0.290 - - 1,000 245 0.2450 0.265 0.260 0.290 - - 1,000 0.2450 0.00%
2025-08-04 0 0.265 0.275 0.310 0.260 0.330 6,000 1,710 0.2850 0.265 0.275 0.310 0.260 0.330 6,000 0.2850 -3.64%
2025-08-01 0 0.275 0.238 0.360 0.218 0.345 34,310 8,849 0.2579 0.275 0.238 0.360 0.218 0.345 34,310 0.2579 3.77%
2025-07-31 0 0.265 0.255 0.280 0.238 0.239 4,000 954 0.2385 0.265 0.255 0.280 0.238 0.239 4,000 0.2385 -5.36%
2025-07-30 0 0.280 0.249 0.355 0.247 0.280 8,000 2,042 0.2553 0.280 0.249 0.355 0.247 0.280 8,000 0.2553 7.69%
2025-07-29 0 0.260 0.260 0.360 - - 0 0 - 0.260 0.260 0.360 - - 0 - 0.00%
2025-07-28 0 0.260 0.255 0.300 0.255 0.255 202,000 51,510 0.2550 0.260 0.255 0.300 0.255 0.255 202,000 0.2550 4.00%
2025-07-25 0 0.250 0.255 0.270 0.238 0.249 4,000 974 0.2435 0.250 0.255 0.270 0.238 0.249 4,000 0.2435 -5.66%
2025-07-24 0 0.265 0.260 0.300 0.265 0.270 314,000 84,760 0.2699 0.265 0.260 0.300 0.265 0.270 314,000 0.2699 -1.85%
2025-07-23 0 0.270 0.230 0.300 0.235 0.260 920,000 238,544 0.2593 0.270 0.230 0.300 0.235 0.260 920,000 0.2593 8.00%
2025-07-22 0 0.250 0.241 0.260 0.220 0.265 744,000 194,190 0.2610 0.250 0.241 0.260 0.220 0.265 744,000 0.2610 -3.85%
2025-07-21 0 0.260 0.255 0.290 0.255 0.260 294,000 76,430 0.2600 0.260 0.255 0.290 0.255 0.260 294,000 0.2600 0.00%
2025-07-18 0 0.260 0.260 0.285 0.250 0.260 316,000 80,420 0.2545 0.260 0.260 0.285 0.250 0.260 316,000 0.2545 8.33%
2025-07-17 0 0.240 0.220 0.249 0.220 0.249 6,000 1,410 0.2350 0.240 0.220 0.249 0.220 0.249 6,000 0.2350 2.13%
2025-07-16 0 0.235 0.220 0.260 0.220 0.260 40,750 10,437 0.2561 0.235 0.220 0.260 0.220 0.260 40,750 0.2561 -2.08%
2025-07-15 0 0.240 - 0.240 0.240 0.240 300,000 72,000 0.2400 0.240 - 0.240 0.240 0.240 300,000 0.2400 0.00%
2025-07-14 0 0.240 0.240 0.250 0.222 0.230 102,000 23,356 0.2290 0.240 0.240 0.250 0.222 0.230 102,000 0.2290 8.11%
2025-07-11 0 0.222 0.202 0.230 - - 0 0 - 0.222 0.202 0.230 - - 0 - 0.00%
2025-07-10 0 0.222 0.222 0.248 0.222 0.222 92,000 20,424 0.2220 0.222 0.222 0.248 0.222 0.222 92,000 0.2220 0.00%
2025-07-09 0 0.222 0.180 0.226 0.199 0.201 222,000 44,278 0.1995 0.222 0.180 0.226 0.199 0.201 222,000 0.1995 7.77%
2025-07-08 0 0.206 0.200 0.226 0.206 0.206 2,010 413 0.2055 0.206 0.200 0.226 0.206 0.206 2,010 0.2055 -8.85%
2025-07-07 0 0.226 - 0.226 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2025-07-04 0 0.226 0.226 0.230 - - 0 0 - 0.226 0.226 0.230 - - 0 - 0.44%
2025-07-03 0 0.225 0.210 0.225 - - 0 0 - 0.225 0.210 0.225 - - 0 - 0.00%
2025-07-02 0 0.225 0.210 - 0.210 0.224 1,556,000 345,460 0.2220 0.225 0.210 - 0.210 0.224 1,556,000 0.2220 0.45%
2025-06-30 0 0.224 0.180 0.224 - - 300 57 0.1900 0.224 0.180 0.224 - - 300 0.1900 -0.44%
2025-06-27 0 0.225 0.225 0.249 0.225 0.225 20,000 4,500 0.2250 0.225 0.225 0.249 0.225 0.225 20,000 0.2250 0.00%
2025-06-26 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -0.88%
2025-06-25 0 0.227 0.200 0.227 - - 100 19 0.1900 0.227 0.200 0.227 - - 100 0.1900 -0.44%
2025-06-24 0 0.228 0.190 0.228 0.245 0.245 10,000 2,450 0.2450 0.228 0.190 0.228 0.245 0.245 10,000 0.2450 -6.94%
2025-06-23 0 0.245 0.116 0.245 0.244 0.245 104,000 25,444 0.2447 0.245 0.116 0.245 0.244 0.245 104,000 0.2447 0.00%
2025-06-20 0 0.245 - 0.270 - - 0 0 - 0.245 - 0.270 - - 0 - 3.38%
2025-06-19 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - -0.84%
2025-06-18 0 0.239 0.195 0.239 0.240 0.240 54,000 12,960 0.2400 0.239 0.195 0.239 0.240 0.240 54,000 0.2400 -0.42%
2025-06-17 0 0.240 0.191 0.260 - - 0 0 - 0.240 0.191 0.260 - - 0 - 18.81%
2025-06-16 0 0.202 0.190 - - - 0 0 - 0.202 0.190 - - - 0 - 0.00%
2025-06-13 0 0.202 0.200 - - - 0 0 - 0.202 0.200 - - - 0 - 0.00%
2025-06-12 0 0.202 0.201 0.202 0.202 0.202 10,000 2,020 0.2020 0.202 0.201 0.202 0.202 0.202 10,000 0.2020 0.50%
2025-06-11 0 0.201 0.201 0.212 0.200 0.201 476,000 95,658 0.2010 0.201 0.201 0.212 0.200 0.201 476,000 0.2010 1.52%
2025-06-10 0 0.198 0.198 0.203 0.194 0.194 76,000 14,744 0.1940 0.198 0.198 0.203 0.194 0.194 76,000 0.1940 -7.04%
2025-06-09 0 0.213 0.205 0.219 0.196 0.213 68,000 14,424 0.2121 0.213 0.205 0.219 0.196 0.213 68,000 0.2121 -2.74%
2025-06-06 0 0.219 0.210 0.219 0.218 0.232 268,030 60,508 0.2258 0.219 0.210 0.219 0.218 0.232 268,030 0.2258 -8.37%
2025-06-05 0 0.239 0.216 0.239 - - 0 0 - 0.239 0.216 0.239 - - 0 - -0.42%
2025-06-04 0 0.240 0.218 0.270 - - 0 0 - 0.240 0.218 0.270 - - 0 - 0.00%
2025-06-03 0 0.240 0.220 0.290 - - 0 0 - 0.240 0.220 0.290 - - 0 - 2.13%
2025-06-02 0 0.235 0.218 0.285 0.217 0.218 32,000 6,946 0.2171 0.235 0.218 0.285 0.217 0.218 32,000 0.2171 -3.69%
2025-05-30 0 0.244 0.223 0.244 0.236 0.245 28,040 6,786 0.2420 0.244 0.223 0.244 0.236 0.245 28,040 0.2420 1.24%
2025-05-29 0 0.241 0.241 0.249 0.231 0.232 91,350 21,064 0.2306 0.241 0.241 0.249 0.231 0.232 91,350 0.2306 -3.21%
2025-05-28 0 0.249 0.249 0.250 0.216 0.270 84,900 21,544 0.2538 0.249 0.249 0.250 0.216 0.270 84,900 0.2538 -6.04%
2025-05-27 0 0.265 0.255 0.265 0.250 0.330 530,000 151,440 0.2857 0.265 0.255 0.265 0.250 0.330 530,000 0.2857 -8.62%
2025-05-26 0 0.290 0.280 0.290 0.219 0.395 4,885,000 1,577,974 0.3230 0.290 0.280 0.290 0.219 0.395 4,885,000 0.3230 19.83%
2025-05-23 0 0.242 0.219 0.255 0.200 0.280 1,014,000 241,330 0.2380 0.242 0.219 0.255 0.200 0.280 1,014,000 0.2380 21.61%
2025-05-22 0 0.199 0.199 0.205 0.195 0.198 284,200 56,032 0.1972 0.199 0.199 0.205 0.195 0.198 284,200 0.1972 2.05%
2025-05-21 0 0.195 0.190 0.195 0.195 0.197 142,000 27,784 0.1957 0.195 0.190 0.195 0.195 0.197 142,000 0.1957 0.00%
2025-05-20 0 0.195 0.197 0.215 - - 0 0 - 0.195 0.197 0.215 - - 0 - 5.41%
2025-05-19 0 0.185 0.176 0.198 0.176 0.199 16,000 3,046 0.1904 0.185 0.176 0.198 0.176 0.199 16,000 0.1904 -7.04%
2025-05-16 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2025-05-15 0 0.199 0.137 0.199 0.199 0.200 64,000 12,750 0.1992 0.199 0.137 0.199 0.199 0.200 64,000 0.1992 1.53%
2025-05-14 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - -0.51%
2025-05-13 0 0.197 0.196 0.197 0.195 0.197 196,000 38,480 0.1963 0.197 0.196 0.197 0.195 0.197 196,000 0.1963 0.51%
2025-05-12 0 0.196 0.170 0.196 0.196 0.196 4,000 784 0.1960 0.196 0.170 0.196 0.196 0.196 4,000 0.1960 0.00%
2025-05-09 0 0.196 0.167 0.196 - - 0 0 - 0.196 0.167 0.196 - - 0 - -1.01%
2025-05-08 0 0.198 0.170 0.198 - - 0 0 - 0.198 0.170 0.198 - - 0 - -0.50%
2025-05-07 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2025-05-06 0 0.199 0.170 0.199 - - 0 0 - 0.199 0.170 0.199 - - 0 - -0.50%
2025-05-02 0 0.200 0.156 0.215 - - 0 0 - 0.200 0.156 0.215 - - 0 - 14.29%
2025-04-30 0 0.175 0.156 0.175 - - 0 0 - 0.175 0.156 0.175 - - 0 - 0.00%
2025-04-29 0 0.175 0.102 0.175 - - 0 0 - 0.175 0.102 0.175 - - 0 - 0.00%
2025-04-28 0 0.175 0.156 0.208 - - 0 0 - 0.175 0.156 0.208 - - 0 - 0.00%
2025-04-25 0 0.175 0.140 0.200 0.160 0.160 7,130 1,119 0.1569 0.175 0.140 0.200 0.160 0.160 7,130 0.1569 -2.78%
2025-04-24 0 0.180 0.156 0.180 0.180 0.180 20,010 3,601 0.1800 0.180 0.156 0.180 0.180 0.180 20,010 0.1800 -1.64%
2025-04-23 0 0.183 0.160 0.183 - - 0 0 - 0.183 0.160 0.183 - - 0 - -1.08%
2025-04-22 0 0.185 0.185 0.200 0.185 0.185 6,000 1,110 0.1850 0.185 0.185 0.200 0.185 0.185 6,000 0.1850 0.00%
2025-04-17 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - -7.04%
2025-04-16 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2025-04-15 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2025-04-14 0 0.199 0.199 0.205 - - 0 0 - 0.199 0.199 0.205 - - 0 - 5.85%
2025-04-11 0 0.188 - 0.200 - - 0 0 - 0.188 - 0.200 - - 0 - 0.00%
2025-04-10 0 0.188 - 0.188 0.193 0.193 12,000 2,316 0.1930 0.188 - 0.188 0.193 0.193 12,000 0.1930 -2.59%
2025-04-09 0 0.193 - 0.193 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2025-04-08 0 0.193 - 0.195 - - 0 0 - 0.193 - 0.195 - - 0 - 0.00%
2025-04-07 0 0.193 - 0.198 - - 0 0 - 0.193 - 0.198 - - 0 - 0.00%
2025-04-03 0 0.193 0.157 0.198 - - 0 0 - 0.193 0.157 0.198 - - 0 - 0.00%
2025-04-02 0 0.193 0.165 0.199 - - 0 0 - 0.193 0.165 0.199 - - 0 - 2.12%
2025-04-01 0 0.189 - 0.189 0.189 0.190 20,000 3,786 0.1893 0.189 - 0.189 0.189 0.190 20,000 0.1893 0.53%
2025-03-31 0 0.188 - 0.200 - - 0 0 - 0.188 - 0.200 - - 0 - 0.00%
2025-03-28 0 0.188 0.171 0.189 0.156 0.189 88,000 14,702 0.1671 0.188 0.171 0.189 0.156 0.189 88,000 0.1671 -1.05%
2025-03-27 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-03-26 0 0.190 0.170 0.190 - - 70 10 0.1429 0.190 0.170 0.190 - - 70 0.1429 0.00%
2025-03-25 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2025-03-24 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-03-21 0 0.190 0.190 0.200 0.190 0.191 110,000 20,906 0.1901 0.190 0.190 0.200 0.190 0.191 110,000 0.1901 1.06%
2025-03-20 0 0.188 0.164 0.197 - - 0 0 - 0.188 0.164 0.197 - - 0 - 0.00%
2025-03-19 0 0.188 0.168 0.188 - - 0 0 - 0.188 0.168 0.188 - - 0 - -1.57%
2025-03-18 0 0.191 0.180 0.193 0.165 0.192 142,000 24,394 0.1718 0.191 0.180 0.193 0.165 0.192 142,000 0.1718 -4.50%
2025-03-17 0 0.200 0.157 0.200 0.200 0.200 10,000 2,000 0.2000 0.200 0.157 0.200 0.200 0.200 10,000 0.2000 -9.09%
2025-03-14 0 0.220 0.162 0.223 - - 50 7 0.1400 0.220 0.162 0.223 - - 50 0.1400 0.00%
2025-03-13 0 0.220 0.135 0.230 - - 200 32 0.1600 0.220 0.135 0.230 - - 200 0.1600 2.80%
2025-03-12 0 0.214 0.161 0.215 0.199 0.207 70,000 14,018 0.2003 0.214 0.161 0.215 0.199 0.207 70,000 0.2003 -0.47%
2025-03-11 0 0.215 0.180 0.215 0.162 0.218 8,000 1,520 0.1900 0.215 0.180 0.215 0.162 0.218 8,000 0.1900 -6.52%
2025-03-10 0 0.230 0.145 0.230 0.230 0.250 28,000 6,640 0.2371 0.230 0.145 0.230 0.230 0.250 28,000 0.2371 -8.00%
2025-03-07 0 0.250 - 0.260 0.188 0.220 50,000 10,236 0.2047 0.250 - 0.260 0.188 0.220 50,000 0.2047 32.98%
2025-03-06 0 0.188 0.188 0.217 0.188 0.188 4,000 752 0.1880 0.188 0.188 0.217 0.188 0.188 4,000 0.1880 -6.00%
2025-03-05 0 0.200 0.160 0.200 0.244 0.244 2,000 488 0.2440 0.200 0.160 0.200 0.244 0.244 2,000 0.2440 -18.03%
2025-03-04 0 0.244 - - - - 0 0 - 0.244 - - - - 0 - 10.91%
2025-03-03 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 10.00%
2025-02-28 0 0.200 0.115 - 0.200 0.200 2,000 400 0.2000 0.200 0.115 - 0.200 0.200 2,000 0.2000 -4.76%
2025-02-27 0 0.210 0.101 0.210 - - 0 0 - 0.210 0.101 0.210 - - 0 - -11.39%
2025-02-26 0 0.237 0.101 0.226 - - 290 50 0.1724 0.237 0.101 0.226 - - 290 0.1724 -3.27%
2025-02-25 0 0.245 0.101 0.260 - - 0 0 - 0.245 0.101 0.260 - - 0 - 0.00%
2025-02-24 0 0.245 0.101 0.245 - - 0 0 - 0.245 0.101 0.245 - - 0 - 0.00%
2025-02-21 0 0.245 0.245 0.270 - - 0 0 - 0.245 0.245 0.270 - - 0 - 6.52%
2025-02-20 0 0.230 - 0.260 - - 0 0 - 0.230 - 0.260 - - 0 - 6.98%
2025-02-19 0 0.215 0.215 0.220 - - 0 0 - 0.215 0.215 0.220 - - 0 - 2.38%
2025-02-18 0 0.210 0.165 - 0.182 0.182 112,000 20,384 0.1820 0.210 0.165 - 0.182 0.182 112,000 0.1820 16.67%
2025-02-17 0 0.180 0.170 0.180 0.180 0.194 148,000 26,678 0.1803 0.180 0.170 0.180 0.180 0.194 148,000 0.1803 -7.22%
2025-02-14 0 0.194 0.194 0.260 0.103 0.194 156,050 29,439 0.1887 0.194 0.194 0.260 0.103 0.194 156,050 0.1887 -19.17%
2025-02-13 0 0.240 - 0.240 - - 250 33 0.1320 0.240 - 0.240 - - 250 0.1320 0.00%
2025-02-12 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 4.35%
2025-02-11 0 0.230 0.125 0.270 - - 0 0 - 0.230 0.125 0.270 - - 0 - 5.99%
2025-02-10 0 0.217 0.200 0.260 0.200 0.200 2,000 400 0.2000 0.217 0.200 0.260 0.200 0.200 2,000 0.2000 8.50%
2025-02-07 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2025-02-06 0 0.200 0.175 0.200 - - 0 0 - 0.200 0.175 0.200 - - 0 - 0.00%
2025-02-05 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-04 0 0.200 0.160 0.200 0.200 0.200 4,000 800 0.2000 0.200 0.160 0.200 0.200 0.200 4,000 0.2000 0.00%
2025-02-03 0 0.200 0.156 0.270 0.200 0.200 2,000 400 0.2000 0.200 0.156 0.270 0.200 0.200 2,000 0.2000 9.29%
2025-01-28 0 0.183 0.175 0.190 - - 0 0 - 0.183 0.175 0.190 - - 0 - 5.17%
2025-01-27 0 0.174 0.167 0.174 0.175 0.175 2,000 350 0.1750 0.174 0.167 0.174 0.175 0.175 2,000 0.1750 -1.14%
2025-01-24 0 0.176 0.176 0.195 0.175 0.175 2,050 357 0.1741 0.176 0.176 0.195 0.175 0.175 2,050 0.1741 -26.67%
2025-01-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2025-01-22 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2025-01-21 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2025-01-20 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 4.35%
2025-01-17 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -2.13%
2025-01-16 0 0.235 0.151 0.260 - - 0 0 - 0.235 0.151 0.260 - - 0 - 6.82%
2025-01-15 0 0.220 0.191 0.250 0.191 0.200 86,050 16,542 0.1922 0.220 0.191 0.250 0.191 0.200 86,050 0.1922 -12.00%
2025-01-14 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2025-01-13 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-01-10 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-01-09 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-01-08 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 - 0.250 0.250 0.250 20,000 0.2500 -5.66%
2025-01-07 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2025-01-06 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2025-01-03 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2025-01-02 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-12-31 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2024-12-30 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-12-27 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-12-24 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2024-12-23 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 8.00%
2024-12-20 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 2.04%
2024-12-19 0 0.245 0.202 0.300 - - 0 0 - 0.245 0.202 0.300 - - 0 - 0.00%
2024-12-18 0 0.245 0.209 0.295 - - 0 0 - 0.245 0.209 0.295 - - 0 - 0.00%
2024-12-17 0 0.245 0.245 0.265 0.225 0.239 82,000 19,022 0.2320 0.245 0.245 0.265 0.225 0.239 82,000 0.2320 8.89%
2024-12-16 0 0.225 0.215 0.229 0.210 0.227 154,000 33,760 0.2192 0.225 0.215 0.229 0.210 0.227 154,000 0.2192 -1.75%
2024-12-13 0 0.229 0.205 0.229 - - 0 0 - 0.229 0.205 0.229 - - 0 - -0.43%
2024-12-12 0 0.230 0.219 0.241 0.221 0.230 50,000 11,160 0.2232 0.230 0.219 0.241 0.221 0.230 50,000 0.2232 -6.12%
2024-12-11 0 0.245 0.220 0.250 0.217 0.245 412,000 91,216 0.2214 0.245 0.220 0.250 0.217 0.245 412,000 0.2214 6.06%
2024-12-10 0 0.231 0.231 0.250 0.231 0.231 90,000 20,790 0.2310 0.231 0.231 0.250 0.231 0.231 90,000 0.2310 0.00%
2024-12-09 0 0.231 0.231 0.242 0.225 0.260 450,000 107,740 0.2394 0.231 0.231 0.242 0.225 0.260 450,000 0.2394 -6.85%
2024-12-06 0 0.248 0.233 0.236 0.231 0.265 90,000 21,008 0.2334 0.248 0.233 0.236 0.231 0.265 90,000 0.2334 -2.75%
2024-12-05 0 0.255 0.239 0.255 0.248 0.265 568,000 142,970 0.2517 0.255 0.239 0.255 0.248 0.265 568,000 0.2517 -10.53%
2024-12-04 0 0.285 0.265 0.280 0.260 0.290 22,000 5,780 0.2627 0.285 0.265 0.280 0.260 0.290 22,000 0.2627 -3.39%
2024-12-03 0 0.295 0.270 0.290 0.255 0.305 222,000 62,410 0.2811 0.295 0.270 0.290 0.255 0.305 222,000 0.2811 0.00%
2024-12-02 0 0.295 0.250 0.295 0.250 0.315 1,016,000 285,500 0.2810 0.295 0.250 0.295 0.250 0.315 1,016,000 0.2810 -3.28%
2024-11-29 0 0.305 0.300 0.310 0.305 0.320 46,000 14,490 0.3150 0.305 0.300 0.310 0.305 0.320 46,000 0.3150 -4.69%
2024-11-28 0 0.320 0.270 0.320 0.270 0.330 302,000 87,710 0.2904 0.320 0.270 0.320 0.270 0.330 302,000 0.2904 12.28%
2024-11-27 0 0.285 0.250 0.285 0.255 0.355 94,000 25,560 0.2719 0.285 0.250 0.285 0.255 0.355 94,000 0.2719 11.76%
2024-11-26 0 0.255 0.255 0.270 0.202 0.270 3,894,000 859,726 0.2208 0.255 0.255 0.270 0.202 0.270 3,894,000 0.2208 -7.27%
2024-11-25 0 0.275 0.275 0.295 0.247 0.270 98,000 25,724 0.2625 0.275 0.275 0.295 0.247 0.270 98,000 0.2625 -1.79%
2024-11-22 0 0.280 0.280 0.315 0.280 0.330 148,000 42,250 0.2855 0.280 0.280 0.315 0.280 0.330 148,000 0.2855 -18.84%
2024-11-21 0 0.345 0.275 0.350 - - 0 0 - 0.345 0.275 0.350 - - 0 - 0.00%
2024-11-20 0 0.345 0.265 0.345 - - 0 0 - 0.345 0.265 0.345 - - 0 - -1.43%
2024-11-19 0 0.350 0.250 0.360 - - 0 0 - 0.350 0.250 0.360 - - 0 - 1.45%
2024-11-18 0 0.345 0.280 0.345 0.335 0.345 74,000 25,490 0.3445 0.345 0.280 0.345 0.335 0.345 74,000 0.3445 -2.82%
2024-11-15 0 0.355 0.255 0.355 - - 0 0 - 0.355 0.255 0.355 - - 0 - -4.05%
2024-11-14 0 0.370 0.270 0.370 - - 0 0 - 0.370 0.270 0.370 - - 0 - -2.63%
2024-11-13 0 0.380 0.270 0.380 0.340 0.380 338,030 128,249 0.3794 0.380 0.270 0.380 0.340 0.380 338,030 0.3794 0.00%
2024-11-12 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2024-11-11 0 0.380 0.380 0.390 0.375 0.380 272,000 103,040 0.3788 0.380 0.380 0.390 0.375 0.380 272,000 0.3788 0.00%
2024-11-08 0 0.380 0.380 0.390 0.380 0.385 2,038,000 777,120 0.3813 0.380 0.380 0.390 0.380 0.385 2,038,000 0.3813 0.00%
2024-11-07 0 0.380 0.380 0.390 0.335 0.415 3,738,000 1,412,000 0.3777 0.380 0.380 0.390 0.335 0.415 3,738,000 0.3777 8.57%
2024-11-06 0 0.350 0.340 0.350 0.315 0.360 1,712,000 563,340 0.3291 0.350 0.340 0.350 0.315 0.360 1,712,000 0.3291 9.38%
2024-11-05 0 0.320 0.315 0.320 0.310 0.320 702,000 218,270 0.3109 0.320 0.315 0.320 0.310 0.320 702,000 0.3109 3.23%
2024-11-04 0 0.310 0.310 0.315 0.300 0.315 650,000 199,840 0.3074 0.310 0.310 0.315 0.300 0.315 650,000 0.3074 0.00%
2024-11-01 0 0.310 0.305 0.310 0.300 0.320 320,000 98,800 0.3088 0.310 0.305 0.310 0.300 0.320 320,000 0.3088 0.00%
2024-10-31 0 0.310 0.290 0.310 0.290 0.315 1,232,000 366,680 0.2976 0.310 0.290 0.310 0.290 0.315 1,232,000 0.2976 6.90%
2024-10-30 0 0.290 0.290 0.300 0.265 0.290 1,744,080 489,262 0.2805 0.290 0.290 0.300 0.265 0.290 1,744,080 0.2805 7.41%
2024-10-29 0 0.270 0.270 0.285 0.250 0.290 238,000 63,920 0.2686 0.270 0.270 0.285 0.250 0.290 238,000 0.2686 1.89%
2024-10-28 0 0.265 0.250 0.265 0.265 0.300 1,312,000 353,810 0.2697 0.265 0.250 0.265 0.265 0.300 1,312,000 0.2697 -1.85%
2024-10-25 0 0.270 0.255 0.270 0.250 0.270 1,636,000 437,160 0.2672 0.270 0.255 0.270 0.250 0.270 1,636,000 0.2672 1.89%
2024-10-24 0 0.265 0.250 0.265 0.250 0.270 886,000 230,490 0.2601 0.265 0.250 0.265 0.250 0.270 886,000 0.2601 -1.85%
2024-10-23 0 0.270 0.265 0.270 0.265 0.270 426,000 114,870 0.2696 0.270 0.265 0.270 0.265 0.270 426,000 0.2696 3.85%
2024-10-22 0 0.260 0.260 0.270 0.260 0.260 234,000 60,840 0.2600 0.260 0.260 0.270 0.260 0.260 234,000 0.2600 0.00%
2024-10-21 0 0.260 0.260 0.270 0.240 0.280 714,000 185,742 0.2601 0.260 0.260 0.270 0.240 0.280 714,000 0.2601 8.33%
2024-10-18 0 0.240 0.240 0.247 0.240 0.240 234,000 56,160 0.2400 0.240 0.240 0.247 0.240 0.240 234,000 0.2400 -3.23%
2024-10-17 0 0.248 0.240 0.249 - - 0 0 - 0.248 0.240 0.249 - - 0 - 0.00%
2024-10-16 0 0.248 0.240 0.248 0.240 0.249 405,000 97,224 0.2401 0.248 0.240 0.248 0.240 0.249 405,000 0.2401 4.64%
2024-10-15 0 0.237 0.236 0.244 0.236 0.249 158,000 37,330 0.2363 0.237 0.236 0.244 0.236 0.249 158,000 0.2363 0.85%
2024-10-14 0 0.235 0.235 0.236 0.231 0.249 20,000 4,846 0.2423 0.235 0.235 0.236 0.231 0.249 20,000 0.2423 -4.08%
2024-10-10 0 0.245 0.228 0.245 0.228 0.247 26,000 6,168 0.2372 0.245 0.228 0.245 0.228 0.247 26,000 0.2372 11.36%
2024-10-09 0 0.220 0.220 0.243 0.185 0.230 5,964,000 1,320,002 0.2213 0.220 0.220 0.243 0.185 0.230 5,964,000 0.2213 -4.35%
2024-10-08 0 0.230 0.226 0.234 0.210 0.230 4,094,000 913,602 0.2232 0.230 0.226 0.234 0.210 0.230 4,094,000 0.2232 -4.96%
2024-10-07 0 0.242 0.240 0.249 0.240 0.250 2,298,010 563,966 0.2454 0.242 0.240 0.249 0.240 0.250 2,298,010 0.2454 0.83%
2024-10-04 0 0.240 0.240 0.248 0.230 0.240 4,124,060 959,039 0.2325 0.240 0.240 0.248 0.230 0.240 4,124,060 0.2325 4.35%
2024-10-03 0 0.230 0.239 0.240 0.200 0.240 3,168,000 699,578 0.2208 0.230 0.239 0.240 0.200 0.240 3,168,000 0.2208 4.55%
2024-10-02 0 0.220 0.200 0.230 0.196 0.250 1,844,000 386,212 0.2094 0.220 0.200 0.230 0.196 0.250 1,844,000 0.2094 10.00%
2024-09-30 0 0.200 0.210 0.229 0.198 0.207 1,384,000 279,800 0.2022 0.200 0.210 0.229 0.198 0.207 1,384,000 0.2022 -1.96%
2024-09-27 0 0.204 0.190 0.240 0.203 0.206 8,108,000 1,648,832 0.2034 0.204 0.190 0.240 0.203 0.206 8,108,000 0.2034 2.00%
2024-09-26 0 0.200 0.198 0.200 0.198 0.230 12,078,000 2,521,260 0.2087 0.200 0.198 0.200 0.198 0.230 12,078,000 0.2087 4.17%
2024-09-25 0 0.192 0.192 0.199 0.192 0.198 6,296,000 1,215,960 0.1931 0.192 0.192 0.199 0.192 0.198 6,296,000 0.1931 1.05%
2024-09-24 0 0.190 0.190 0.199 0.175 0.190 364,000 68,020 0.1869 0.190 0.190 0.199 0.175 0.190 364,000 0.1869 8.57%
2024-09-23 0 0.175 - 0.175 0.175 0.180 920,000 162,600 0.1767 0.175 - 0.175 0.175 0.180 920,000 0.1767 -2.78%
2024-09-20 0 0.180 0.183 0.190 0.135 0.155 224,000 33,570 0.1499 0.180 0.183 0.190 0.135 0.155 224,000 0.1499 24.14%
2024-09-19 0 0.145 0.145 0.164 0.143 0.143 10,000 1,430 0.1430 0.145 0.145 0.164 0.143 0.143 10,000 0.1430 -13.69%
2024-09-17 0 0.168 - 0.166 - - 0 0 - 0.168 - 0.166 - - 0 - -3.45%
2024-09-16 0 0.174 - 0.174 - - 0 0 - 0.174 - 0.174 - - 0 - -2.25%
2024-09-13 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2024-09-12 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -0.56%
2024-09-11 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2024-09-10 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - -2.72%
2024-09-09 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2024-09-05 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2024-09-04 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2024-09-03 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2024-09-02 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2024-08-30 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2024-08-29 0 0.184 - 0.184 0.189 0.189 12,000 2,268 0.1890 0.184 - 0.184 0.189 0.189 12,000 0.1890 -1.08%
2024-08-28 0 0.186 - 0.189 - - 0 0 - 0.186 - 0.189 - - 0 - 0.00%
2024-08-27 0 0.186 - 0.189 - - 0 0 - 0.186 - 0.189 - - 0 - 0.00%
2024-08-26 0 0.186 - 0.190 - - 0 0 - 0.186 - 0.190 - - 0 - 0.00%
2024-08-23 0 0.186 - 0.190 - - 0 0 - 0.186 - 0.190 - - 0 - 0.00%
2024-08-22 0 0.186 - 0.190 - - 0 0 - 0.186 - 0.190 - - 0 - 0.00%
2024-08-21 0 0.186 - 0.190 - - 0 0 - 0.186 - 0.190 - - 0 - 0.00%
2024-08-20 0 0.186 0.186 0.190 0.160 0.180 112,000 19,960 0.1782 0.186 0.186 0.190 0.160 0.180 112,000 0.1782 6.29%
2024-08-19 0 0.175 0.150 0.180 - - 0 0 - 0.175 0.150 0.180 - - 0 - 0.00%
2024-08-16 0 0.175 0.150 0.180 - - 0 0 - 0.175 0.150 0.180 - - 0 - 0.00%
2024-08-15 0 0.175 0.150 0.180 - - 0 0 - 0.175 0.150 0.180 - - 0 - 0.00%
2024-08-14 0 0.175 0.150 0.180 - - 0 0 - 0.175 0.150 0.180 - - 0 - 0.00%
2024-08-13 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -2.78%
2024-08-12 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-08-09 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-08-08 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-08-07 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-08-06 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-08-05 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-08-02 0 0.180 0.150 0.180 - - 200 29 0.1450 0.180 0.150 0.180 - - 200 0.1450 0.00%
2024-08-01 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-07-31 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-07-30 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-07-29 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-07-26 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-07-25 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -5.26%
2024-07-24 0 0.190 - 0.193 - - 0 0 - 0.190 - 0.193 - - 0 - 0.00%
2024-07-23 0 0.190 - 0.193 - - 0 0 - 0.190 - 0.193 - - 0 - 0.00%
2024-07-22 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-07-19 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-07-18 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-07-17 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -1.55%
2024-07-16 0 0.193 0.150 0.193 - - 0 0 - 0.193 0.150 0.193 - - 0 - 0.00%
2024-07-15 0 0.193 0.156 0.193 - - 100 15 0.1500 0.193 0.156 0.193 - - 100 0.1500 0.00%
2024-07-12 0 0.193 0.152 0.193 - - 0 0 - 0.193 0.152 0.193 - - 0 - 0.00%
2024-07-11 0 0.193 - 0.194 - - 0 0 - 0.193 - 0.194 - - 0 - 0.00%
2024-07-10 0 0.193 - 0.193 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2024-07-09 0 0.193 0.151 0.194 0.158 0.199 1,100,050 212,248 0.1929 0.193 0.151 0.194 0.158 0.199 1,100,050 0.1929 10.29%
2024-07-08 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -1.13%
2024-07-05 0 0.177 0.132 0.177 - - 0 0 - 0.177 0.132 0.177 - - 0 - -0.56%
2024-07-04 0 0.178 0.160 0.179 0.169 0.178 42,050 7,133 0.1696 0.178 0.160 0.179 0.169 0.178 42,050 0.1696 7.23%
2024-07-03 0 0.166 0.133 0.170 - - 0 0 - 0.166 0.133 0.170 - - 0 - 0.00%
2024-07-02 0 0.166 0.166 0.170 - - 0 0 - 0.166 0.166 0.170 - - 0 - 0.00%
2024-06-28 0 0.166 0.166 0.169 0.139 0.153 90,000 13,210 0.1468 0.166 0.166 0.169 0.139 0.153 90,000 0.1468 19.42%
2024-06-27 0 0.139 0.132 0.140 0.139 0.139 34,000 4,726 0.1390 0.139 0.132 0.140 0.139 0.139 34,000 0.1390 -0.71%
2024-06-26 0 0.140 0.140 0.152 0.140 0.140 12,000 1,680 0.1400 0.140 0.140 0.152 0.140 0.140 12,000 0.1400 -8.50%
2024-06-25 0 0.153 0.134 0.159 - - 0 0 - 0.153 0.134 0.159 - - 0 - 0.00%
2024-06-24 0 0.153 0.142 0.153 0.130 0.153 850,000 119,736 0.1409 0.153 0.142 0.153 0.130 0.153 850,000 0.1409 -1.29%
2024-06-21 0 0.155 0.150 0.159 0.150 0.165 1,096,000 175,724 0.1603 0.155 0.150 0.159 0.150 0.165 1,096,000 0.1603 -13.89%
2024-06-20 0 0.180 0.163 0.200 - - 0 0 - 0.180 0.163 0.200 - - 0 - 0.00%
2024-06-19 0 0.180 0.163 0.180 - - 0 0 - 0.180 0.163 0.180 - - 0 - -5.26%
2024-06-18 0 0.190 0.163 0.190 - - 0 0 - 0.190 0.163 0.190 - - 0 - -5.00%
2024-06-17 0 0.200 0.162 0.200 - - 0 0 - 0.200 0.162 0.200 - - 0 - 0.00%
2024-06-14 0 0.200 0.162 0.208 0.195 0.200 22,000 4,390 0.1995 0.200 0.162 0.208 0.195 0.200 22,000 0.1995 5.26%
2024-06-13 0 0.190 0.162 0.190 - - 0 0 - 0.190 0.162 0.190 - - 0 - 0.00%
2024-06-12 0 0.190 0.162 0.190 - - 0 0 - 0.190 0.162 0.190 - - 0 - 0.00%
2024-06-11 0 0.190 0.165 0.200 - - 0 0 - 0.190 0.165 0.200 - - 0 - 0.00%
2024-06-07 0 0.190 0.163 0.200 - - 0 0 - 0.190 0.163 0.200 - - 0 - 0.00%
2024-06-06 0 0.190 0.163 0.190 - - 0 0 - 0.190 0.163 0.190 - - 0 - 0.00%
2024-06-05 0 0.190 0.163 0.190 - - 0 0 - 0.190 0.163 0.190 - - 0 - 0.00%
2024-06-04 0 0.190 0.177 0.212 0.172 0.172 110,000 18,920 0.1720 0.190 0.177 0.212 0.172 0.172 110,000 0.1720 -7.32%
2024-06-03 0 0.205 0.170 0.205 - - 50 9 0.1800 0.205 0.170 0.205 - - 50 0.1800 -1.44%
2024-05-31 0 0.208 0.190 0.208 0.186 0.212 772,000 157,056 0.2034 0.208 0.190 0.208 0.186 0.212 772,000 0.2034 12.43%
2024-05-30 0 0.185 0.160 0.190 0.176 0.185 262,000 46,318 0.1768 0.185 0.160 0.190 0.176 0.185 262,000 0.1768 4.52%
2024-05-29 0 0.177 0.156 0.177 - - 0 0 - 0.177 0.156 0.177 - - 0 - 0.00%
2024-05-28 0 0.177 0.177 0.205 - - 0 0 - 0.177 0.177 0.205 - - 0 - 6.63%
2024-05-27 0 0.166 0.166 0.174 0.159 0.159 28,250 4,491 0.1590 0.166 0.166 0.174 0.159 0.159 28,250 0.1590 -4.60%
2024-05-24 0 0.174 0.158 0.190 - - 0 0 - 0.174 0.158 0.190 - - 0 - 0.00%
2024-05-23 0 0.174 0.158 0.174 - - 0 0 - 0.174 0.158 0.174 - - 0 - -0.57%
2024-05-22 0 0.175 0.157 0.190 - - 0 0 - 0.175 0.157 0.190 - - 0 - 0.00%
2024-05-21 0 0.175 0.155 0.190 - - 150 22 0.1467 0.175 0.155 0.190 - - 150 0.1467 0.00%
2024-05-20 0 0.175 0.175 0.190 0.171 0.173 118,000 20,238 0.1715 0.175 0.175 0.190 0.171 0.173 118,000 0.1715 0.00%
2024-05-17 0 0.175 0.156 0.175 0.151 0.175 163,000 24,915 0.1529 0.175 0.156 0.175 0.151 0.175 163,000 0.1529 -1.69%
2024-05-16 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2024-05-14 0 0.178 0.156 0.178 - - 0 0 - 0.178 0.156 0.178 - - 0 - -0.56%
2024-05-13 0 0.179 0.158 0.179 0.179 0.180 112,000 20,060 0.1791 0.179 0.158 0.179 0.179 0.180 112,000 0.1791 -0.56%
2024-05-10 0 0.180 0.185 0.186 0.157 0.180 444,500 75,943 0.1709 0.180 0.185 0.186 0.157 0.180 444,500 0.1709 2.86%
2024-05-09 0 0.175 0.156 0.175 - - 0 0 - 0.175 0.156 0.175 - - 0 - 0.00%
2024-05-08 0 0.175 0.156 0.175 - - 0 0 - 0.175 0.156 0.175 - - 0 - 0.00%
2024-05-07 0 0.175 0.156 0.175 - - 0 0 - 0.175 0.156 0.175 - - 0 - 0.00%
2024-05-06 0 0.175 0.180 0.183 - - 0 0 - 0.175 0.180 0.183 - - 0 - 6.06%
2024-05-03 0 0.165 0.169 0.189 0.155 0.177 772,750 129,636 0.1678 0.165 0.169 0.189 0.155 0.177 772,750 0.1678 -6.78%
2024-05-02 0 0.177 0.153 0.177 - - 0 0 - 0.177 0.153 0.177 - - 0 - 0.00%
2024-04-30 0 0.177 0.166 0.177 0.150 0.177 1,354,000 209,426 0.1547 0.177 0.166 0.177 0.150 0.177 1,354,000 0.1547 -2.75%
2024-04-29 0 0.182 0.182 0.183 0.171 0.171 130,000 22,230 0.1710 0.182 0.182 0.183 0.171 0.171 130,000 0.1710 -6.19%
2024-04-26 0 0.194 0.178 0.194 0.195 0.225 44,000 8,990 0.2043 0.194 0.178 0.194 0.195 0.225 44,000 0.2043 -15.28%
2024-04-25 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -2.55%
2024-04-24 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -1.26%
2024-04-23 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2024-04-22 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2024-04-19 0 0.238 - 0.238 0.242 0.242 328,000 79,376 0.2420 0.238 - 0.238 0.242 0.242 328,000 0.2420 -1.24%
2024-04-18 0 0.241 - 0.241 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2024-04-17 0 0.241 0.241 0.243 - - 0 0 - 0.241 0.241 0.243 - - 0 - 2.55%
2024-04-16 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -2.08%
2024-04-15 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-04-12 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-04-11 0 0.240 - 0.240 0.240 0.240 2,000 480 0.2400 0.240 - 0.240 0.240 0.240 2,000 0.2400 20.00%
2024-04-10 0 0.200 0.180 0.200 0.202 0.235 88,000 18,834 0.2140 0.200 0.180 0.200 0.202 0.235 88,000 0.2140 -14.89%
2024-04-09 0 0.235 0.235 0.239 - - 0 0 - 0.235 0.235 0.239 - - 0 - 6.82%
2024-04-08 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -1.79%
2024-04-05 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2024-04-03 0 0.224 0.224 0.230 0.215 0.215 2,000 430 0.2150 0.224 0.224 0.230 0.215 0.215 2,000 0.2150 1.82%
2024-04-02 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -4.35%
2024-03-28 0 0.230 0.241 0.270 - - 0 0 - 0.230 0.241 0.270 - - 0 - 15.00%
2024-03-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-03-26 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-03-25 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-03-22 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.31%
2024-03-21 0 0.209 0.209 0.210 0.200 0.200 6,000 1,200 0.2000 0.209 0.209 0.210 0.200 0.200 6,000 0.2000 -5.00%
2024-03-20 0 0.220 0.217 0.230 0.190 0.220 26,000 5,116 0.1968 0.220 0.217 0.230 0.190 0.220 26,000 0.1968 10.00%
2024-03-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-03-18 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-03-15 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -6.98%
2024-03-14 0 0.215 0.215 0.217 - - 0 0 - 0.215 0.215 0.217 - - 0 - 3.86%
2024-03-13 0 0.207 0.156 0.207 - - 0 0 - 0.207 0.156 0.207 - - 0 - -1.43%
2024-03-12 0 0.210 0.210 0.215 - - 0 0 - 0.210 0.210 0.215 - - 0 - 5.53%
2024-03-11 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2024-03-08 0 0.199 0.180 0.199 0.200 0.220 734,050 159,382 0.2171 0.199 0.180 0.199 0.200 0.220 734,050 0.2171 4.74%
2024-03-07 0 0.190 0.190 0.198 - - 900 148 0.1644 0.190 0.190 0.198 - - 900 0.1644 1.06%
2024-03-06 0 0.188 0.170 0.183 - - 60 9 0.1500 0.188 0.170 0.183 - - 60 0.1500 0.00%
2024-03-05 0 0.188 0.188 0.189 - - 0 0 - 0.188 0.188 0.189 - - 0 - 2.73%
2024-03-04 0 0.183 0.170 0.183 - - 0 0 - 0.183 0.170 0.183 - - 0 - -0.54%
2024-03-01 0 0.184 0.184 0.185 0.180 0.190 356,000 66,966 0.1881 0.184 0.184 0.185 0.180 0.190 356,000 0.1881 -3.16%
2024-02-29 0 0.190 0.166 0.181 0.175 0.199 3,292,000 642,620 0.1952 0.190 0.166 0.181 0.175 0.199 3,292,000 0.1952 11.76%
2024-02-28 0 0.170 0.151 0.180 - - 50 7 0.1400 0.170 0.151 0.180 - - 50 0.1400 3.03%
2024-02-27 0 0.165 0.156 0.179 - - 500 75 0.1500 0.165 0.156 0.179 - - 500 0.1500 0.00%
2024-02-26 0 0.165 0.165 0.178 0.160 0.160 64,000 10,240 0.1600 0.165 0.165 0.178 0.160 0.160 64,000 0.1600 3.13%
2024-02-23 0 0.160 0.153 0.180 - - 0 0 - 0.160 0.153 0.180 - - 0 - 0.00%
2024-02-22 0 0.160 0.153 0.190 0.160 0.160 60,000 9,600 0.1600 0.160 0.153 0.190 0.160 0.160 60,000 0.1600 1.91%
2024-02-21 0 0.157 0.150 - - - 200 28 0.1400 0.157 0.150 - - - 200 0.1400 0.00%
2024-02-20 0 0.157 0.157 0.169 0.148 0.165 6,000 922 0.1537 0.157 0.157 0.169 0.148 0.165 6,000 0.1537 -7.65%
2024-02-19 0 0.170 0.165 0.170 0.160 0.190 118,000 19,830 0.1681 0.170 0.165 0.170 0.160 0.190 118,000 0.1681 -8.11%
2024-02-16 0 0.185 0.159 0.198 0.145 0.195 164,000 28,364 0.1730 0.185 0.159 0.198 0.145 0.195 164,000 0.1730 9.47%
2024-02-15 0 0.169 0.147 0.175 - - 0 0 - 0.169 0.147 0.175 - - 0 - 0.00%
2024-02-14 0 0.169 0.145 0.172 - - 0 0 - 0.169 0.145 0.172 - - 0 - 0.00%
2024-02-09 0 0.169 0.145 0.176 - - 0 0 - 0.169 0.145 0.176 - - 0 - 0.00%
2024-02-08 0 0.169 0.146 0.169 - - 0 0 - 0.169 0.146 0.169 - - 0 - -0.59%
2024-02-07 0 0.170 0.145 0.184 - - 0 0 - 0.170 0.145 0.184 - - 0 - 6.25%
2024-02-06 0 0.160 0.146 0.156 - - 0 0 - 0.160 0.146 0.156 - - 0 - 0.00%
2024-02-05 0 0.160 0.160 0.175 - - 0 0 - 0.160 0.160 0.175 - - 0 - 3.23%
2024-02-02 0 0.155 0.155 0.170 - - 0 0 - 0.155 0.155 0.170 - - 0 - 5.44%
2024-02-01 0 0.147 0.145 0.167 - - 2,276,000 341,400 0.1500 0.147 0.145 0.167 - - 2,276,000 0.1500 0.00%
2024-01-31 0 0.147 0.147 0.168 0.147 0.147 2,000 294 0.1470 0.147 0.147 0.168 0.147 0.147 2,000 0.1470 -2.00%
2024-01-30 0 0.150 0.150 0.155 0.149 0.151 101,130 15,064 0.1490 0.150 0.150 0.155 0.149 0.151 101,130 0.1490 -11.76%
2024-01-29 0 0.170 0.158 0.176 - - 0 0 - 0.170 0.158 0.176 - - 0 - 0.00%
2024-01-26 0 0.170 0.155 0.170 0.155 0.170 618,000 103,740 0.1679 0.170 0.155 0.170 0.155 0.170 618,000 0.1679 -5.56%
2024-01-25 0 0.180 0.145 0.204 0.135 0.180 2,826,000 389,296 0.1378 0.180 0.145 0.204 0.135 0.180 2,826,000 0.1378 8.43%
2024-01-24 0 0.166 0.152 0.190 - - 0 0 - 0.166 0.152 0.190 - - 0 - 7.79%
2024-01-23 0 0.154 0.152 - 0.153 0.178 24,000 3,742 0.1559 0.154 0.152 - 0.153 0.178 24,000 0.1559 1.99%
2024-01-22 0 0.151 0.151 0.170 0.151 0.170 70,000 11,268 0.1610 0.151 0.151 0.170 0.151 0.170 70,000 0.1610 -15.64%
2024-01-19 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - -3.24%
2024-01-18 0 0.185 0.161 0.220 - - 0 0 - 0.185 0.161 0.220 - - 0 - 0.00%
2024-01-17 0 0.185 0.153 0.195 - - 0 0 - 0.185 0.153 0.195 - - 0 - 0.00%
2024-01-16 0 0.185 0.185 0.190 0.175 0.184 28,000 5,014 0.1791 0.185 0.185 0.190 0.175 0.184 28,000 0.1791 20.92%
2024-01-15 0 0.153 0.152 - 0.153 0.153 10,000 1,530 0.1530 0.153 0.152 - 0.153 0.153 10,000 0.1530 0.00%
2024-01-12 0 0.153 0.153 0.185 - - 0 0 - 0.153 0.153 0.185 - - 0 - 0.00%
2024-01-11 0 0.153 0.157 0.179 0.153 0.153 28,000 4,284 0.1530 0.153 0.157 0.179 0.153 0.153 28,000 0.1530 -4.37%
2024-01-10 0 0.160 0.153 0.182 - - 0 0 - 0.160 0.153 0.182 - - 0 - 0.00%
2024-01-09 0 0.160 0.153 0.182 0.160 0.160 4,000 640 0.1600 0.160 0.153 0.182 0.160 0.160 4,000 0.1600 0.00%
2024-01-08 0 0.160 0.153 0.165 - - 0 0 - 0.160 0.153 0.165 - - 0 - 0.00%
2024-01-05 0 0.160 0.153 0.164 0.152 0.160 292,000 46,688 0.1599 0.160 0.153 0.164 0.152 0.160 292,000 0.1599 -4.76%
2024-01-04 0 0.168 0.168 0.178 0.168 0.168 18,000 3,024 0.1680 0.168 0.168 0.178 0.168 0.168 18,000 0.1680 -2.33%
2024-01-03 0 0.172 0.152 0.172 0.152 0.172 6,000 984 0.1640 0.172 0.152 0.172 0.152 0.172 6,000 0.1640 13.91%
2024-01-02 0 0.151 0.151 0.158 0.150 0.160 16,000 2,480 0.1550 0.151 0.151 0.158 0.150 0.160 16,000 0.1550 -5.63%
2023-12-29 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2023-12-28 0 0.160 0.155 0.160 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
2023-12-27 0 0.160 0.155 0.160 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
2023-12-22 0 0.160 0.151 0.160 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2023-12-21 0 0.160 0.151 0.160 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2023-12-20 0 0.160 0.152 0.160 0.152 0.160 1,430,000 228,768 0.1600 0.160 0.152 0.160 0.152 0.160 1,430,000 0.1600 -2.44%
2023-12-19 0 0.164 0.152 0.164 - - 0 0 - 0.164 0.152 0.164 - - 0 - 0.00%
2023-12-18 0 0.164 0.151 0.169 - - 0 0 - 0.164 0.151 0.169 - - 0 - 0.00%
2023-12-15 0 0.164 0.164 0.172 0.152 0.170 864,000 138,108 0.1598 0.164 0.164 0.172 0.152 0.170 864,000 0.1598 5.81%
2023-12-14 0 0.155 0.151 - - - 0 0 - 0.155 0.151 - - - 0 - 0.00%
2023-12-13 0 0.155 0.151 0.178 - - 0 0 - 0.155 0.151 0.178 - - 0 - 0.00%
2023-12-12 0 0.155 0.155 0.161 0.153 0.162 2,050,000 313,972 0.1532 0.155 0.155 0.161 0.153 0.162 2,050,000 0.1532 -4.91%
2023-12-11 0 0.163 0.163 0.188 0.153 0.154 3,004,000 459,662 0.1530 0.163 0.163 0.188 0.153 0.154 3,004,000 0.1530 -2.40%
2023-12-08 0 0.167 0.161 0.182 0.151 0.169 1,658,050 265,075 0.1599 0.167 0.161 0.182 0.151 0.169 1,658,050 0.1599 -4.57%
2023-12-07 0 0.175 0.165 0.190 - - 0 0 - 0.175 0.165 0.190 - - 0 - 0.00%
2023-12-06 0 0.175 0.160 0.195 0.175 0.182 2,040,000 363,900 0.1784 0.175 0.160 0.195 0.175 0.182 2,040,000 0.1784 -3.31%
2023-12-05 0 0.181 0.173 0.181 0.179 0.181 112,000 20,136 0.1798 0.181 0.173 0.181 0.179 0.181 112,000 0.1798 0.00%
2023-12-04 0 0.181 0.165 0.190 0.163 0.181 1,170,250 207,748 0.1775 0.181 0.165 0.190 0.163 0.181 1,170,250 0.1775 16.03%
2023-12-01 0 0.156 0.153 0.183 0.142 0.187 162,000 26,592 0.1641 0.156 0.153 0.183 0.142 0.187 162,000 0.1641 -17.02%
2023-11-30 0 0.188 0.170 0.189 0.160 0.188 124,000 21,920 0.1768 0.188 0.170 0.189 0.160 0.188 124,000 0.1768 7.43%
2023-11-29 0 0.175 0.175 0.177 0.175 0.180 102,000 18,350 0.1799 0.175 0.175 0.177 0.175 0.180 102,000 0.1799 -2.78%
2023-11-28 0 0.180 0.169 0.180 0.180 0.181 52,000 9,362 0.1800 0.180 0.169 0.180 0.180 0.181 52,000 0.1800 0.00%
2023-11-27 0 0.180 0.159 0.190 - - 0 0 - 0.180 0.159 0.190 - - 0 - 0.00%
2023-11-24 0 0.180 0.175 0.185 0.170 0.175 238,000 40,976 0.1722 0.180 0.175 0.185 0.170 0.175 238,000 0.1722 5.88%
2023-11-23 0 0.170 0.155 0.175 0.148 0.168 146,000 24,324 0.1666 0.170 0.155 0.175 0.148 0.168 146,000 0.1666 12.58%
2023-11-22 0 0.151 0.151 0.167 0.150 0.151 12,000 1,802 0.1502 0.151 0.151 0.167 0.150 0.151 12,000 0.1502 0.67%
2023-11-21 0 0.150 0.150 0.167 0.150 0.150 34,000 5,100 0.1500 0.150 0.150 0.167 0.150 0.150 34,000 0.1500 3.45%
2023-11-20 0 0.145 0.142 0.145 - - 0 0 - 0.145 0.142 0.145 - - 0 - 0.00%
2023-11-17 0 0.145 0.142 0.161 0.145 0.163 6,000 942 0.1570 0.145 0.142 0.161 0.145 0.163 6,000 0.1570 -9.94%
2023-11-16 0 0.161 0.149 0.167 0.146 0.162 334,000 49,768 0.1490 0.161 0.149 0.167 0.146 0.162 334,000 0.1490 13.38%
2023-11-15 0 0.142 0.141 0.159 0.142 0.146 78,000 11,188 0.1434 0.142 0.141 0.159 0.142 0.146 78,000 0.1434 -2.74%
2023-11-14 0 0.146 0.146 0.153 0.146 0.162 92,000 13,964 0.1518 0.146 0.146 0.153 0.146 0.162 92,000 0.1518 2.82%
2023-11-13 0 0.142 0.142 0.175 0.141 0.151 136,000 19,760 0.1453 0.142 0.142 0.175 0.141 0.151 136,000 0.1453 -5.33%
2023-11-10 0 0.150 0.149 0.150 0.145 0.220 1,830,000 321,814 0.1759 0.150 0.149 0.150 0.145 0.220 1,830,000 0.1759 10.29%
2023-11-09 0 0.136 0.135 0.138 0.136 0.150 34,000 4,672 0.1374 0.136 0.135 0.138 0.136 0.150 34,000 0.1374 0.00%
2023-11-08 0 0.136 0.136 0.140 0.136 0.140 22,000 3,072 0.1396 0.136 0.136 0.140 0.136 0.140 22,000 0.1396 -2.86%
2023-11-07 0 0.140 0.138 0.140 0.140 0.185 222,000 31,322 0.1411 0.140 0.138 0.140 0.140 0.185 222,000 0.1411 -0.71%
2023-11-06 0 0.141 0.140 0.190 0.140 0.156 356,050 51,356 0.1442 0.141 0.140 0.190 0.140 0.156 356,050 0.1442 -25.79%
2023-11-03 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-11-02 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-11-01 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-10-31 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-10-30 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-10-27 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-10-26 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 5.56%
2023-10-25 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2023-10-24 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2023-10-20 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2023-10-19 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2023-10-18 0 0.180 0.124 0.180 - - 0 0 - 0.180 0.124 0.180 - - 0 - 0.00%
2023-10-17 0 0.180 0.150 0.180 - - 0 0 - 0.180 0.150 0.180 - - 0 - -5.26%
2023-10-16 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-10-13 0 0.190 0.144 0.190 0.190 0.190 2,000 380 0.1900 0.190 0.144 0.190 0.190 0.190 2,000 0.1900 0.00%
2023-10-12 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -1.04%
2023-10-11 0 0.192 0.156 0.192 0.180 0.193 12,000 2,290 0.1908 0.192 0.156 0.192 0.180 0.193 12,000 0.1908 23.87%
2023-10-10 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2023-10-09 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2023-10-06 0 0.155 0.131 0.190 - - 0 0 - 0.155 0.131 0.190 - - 0 - 3.33%
2023-10-05 0 0.150 0.133 0.178 - - 0 0 - 0.150 0.133 0.178 - - 0 - 0.00%
2023-10-04 0 0.150 0.130 0.150 0.150 0.150 8,000 1,200 0.1500 0.150 0.130 0.150 0.150 0.150 8,000 0.1500 2.74%
2023-10-03 0 0.146 0.146 - - - 0 0 - 0.146 0.146 - - - 0 - 0.69%
2023-09-29 0 0.145 0.145 0.177 - - 0 0 - 0.145 0.145 0.177 - - 0 - 3.57%
2023-09-28 0 0.140 0.136 0.155 0.132 0.156 32,000 4,926 0.1539 0.140 0.136 0.155 0.132 0.156 32,000 0.1539 -9.68%
2023-09-27 0 0.155 0.155 0.166 - - 0 0 - 0.155 0.155 0.166 - - 0 - 6.90%
2023-09-26 0 0.145 0.139 0.166 0.145 0.145 8,000 1,160 0.1450 0.145 0.139 0.166 0.145 0.145 8,000 0.1450 -7.05%
2023-09-25 0 0.156 0.143 0.156 - - 0 0 - 0.156 0.143 0.156 - - 0 - 0.00%
2023-09-22 0 0.156 0.151 - - - 0 0 - 0.156 0.151 - - - 0 - 0.00%
2023-09-21 0 0.156 0.155 0.200 0.154 0.156 8,000 1,420 0.1775 0.156 0.155 0.200 0.154 0.156 8,000 0.1775 -22.00%
2023-09-20 0 0.200 0.158 0.200 0.152 0.210 940,000 194,394 0.2068 0.200 0.158 0.200 0.152 0.210 940,000 0.2068 19.05%
2023-09-19 0 0.168 0.176 0.200 0.168 0.168 174,000 29,232 0.1680 0.168 0.176 0.200 0.168 0.168 174,000 0.1680 -1.18%
2023-09-18 0 0.170 0.151 0.200 - - 0 0 - 0.170 0.151 0.200 - - 0 - 0.00%
2023-09-15 0 0.170 0.150 0.170 0.175 0.175 4,000 700 0.1750 0.170 0.150 0.170 0.175 0.175 4,000 0.1750 0.00%
2023-09-14 0 0.170 0.148 - - - 50 7 0.1400 0.170 0.148 - - - 50 0.1400 0.00%
2023-09-13 0 0.170 0.153 0.200 - - 0 0 - 0.170 0.153 0.200 - - 0 - 0.00%
2023-09-12 0 0.170 0.170 0.177 0.149 0.177 1,804,000 270,652 0.1500 0.170 0.170 0.177 0.149 0.177 1,804,000 0.1500 -4.49%
2023-09-11 0 0.178 0.170 0.186 0.149 0.170 50,000 8,456 0.1691 0.178 0.170 0.186 0.149 0.170 50,000 0.1691 4.71%
2023-09-07 0 0.170 0.152 0.190 - - 0 0 - 0.170 0.152 0.190 - - 0 - 0.00%
2023-09-06 0 0.170 0.146 0.190 0.136 0.170 618,000 84,466 0.1367 0.170 0.146 0.190 0.136 0.170 618,000 0.1367 5.59%
2023-09-05 0 0.161 0.122 0.162 - - 0 0 - 0.161 0.122 0.162 - - 0 - -1.23%
2023-09-04 0 0.163 0.102 0.163 - - 0 0 - 0.163 0.102 0.163 - - 0 - 0.00%
2023-08-31 0 0.163 0.141 0.163 - - 0 0 - 0.163 0.141 0.163 - - 0 - 0.00%
2023-08-30 0 0.163 0.152 0.165 0.140 0.167 654,000 95,584 0.1462 0.163 0.152 0.165 0.140 0.167 654,000 0.1462 -4.12%
2023-08-29 0 0.170 0.151 0.170 - - 0 0 - 0.170 0.151 0.170 - - 0 - 0.00%
2023-08-28 0 0.170 0.153 0.162 0.156 0.170 476,000 74,288 0.1561 0.170 0.153 0.162 0.156 0.170 476,000 0.1561 -10.53%
2023-08-25 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-08-24 0 0.190 0.150 0.190 - - 0 0 - 0.190 0.150 0.190 - - 0 - 0.00%
2023-08-23 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
2023-08-22 0 0.200 - 0.223 0.200 0.200 480,000 96,000 0.2000 0.200 - 0.223 0.200 0.200 480,000 0.2000 11.11%
2023-08-21 0 0.180 0.135 0.180 - - 0 0 - 0.180 0.135 0.180 - - 0 - -9.55%
2023-08-18 0 0.199 - 0.223 0.189 0.199 520,000 103,412 0.1989 0.199 - 0.223 0.189 0.199 520,000 0.1989 13.71%
2023-08-17 0 0.175 0.130 0.175 - - 0 0 - 0.175 0.130 0.175 - - 0 - 0.00%
2023-08-16 0 0.175 0.151 0.189 - - 0 0 - 0.175 0.151 0.189 - - 0 - 0.00%
2023-08-15 0 0.175 0.133 0.189 - - 0 0 - 0.175 0.133 0.189 - - 0 - 0.00%
2023-08-14 0 0.175 0.136 0.189 - - 0 0 - 0.175 0.136 0.189 - - 0 - 0.00%
2023-08-11 0 0.175 0.170 0.189 0.140 0.175 234,000 38,370 0.1640 0.175 0.170 0.189 0.140 0.175 234,000 0.1640 7.36%
2023-08-10 0 0.163 0.134 0.162 - - 0 0 - 0.163 0.134 0.162 - - 0 - -2.40%
2023-08-09 0 0.167 0.152 0.166 - - 0 0 - 0.167 0.152 0.166 - - 0 - 0.00%
2023-08-08 0 0.167 0.149 0.166 - - 0 0 - 0.167 0.149 0.166 - - 0 - 0.00%
2023-08-07 0 0.167 0.149 0.166 0.144 0.168 268,000 39,668 0.1480 0.167 0.149 0.166 0.144 0.168 268,000 0.1480 -6.18%
2023-08-04 0 0.178 0.145 0.177 - - 0 0 - 0.178 0.145 0.177 - - 0 - 0.00%
2023-08-03 0 0.178 0.158 0.178 0.157 0.178 46,000 7,286 0.1584 0.178 0.158 0.178 0.157 0.178 46,000 0.1584 -5.82%
2023-08-02 0 0.189 - 0.199 - - 0 0 - 0.189 - 0.199 - - 0 - 0.00%
2023-08-01 0 0.189 0.100 0.200 - - 0 0 - 0.189 0.100 0.200 - - 0 - 0.00%
2023-07-31 0 0.189 - 0.198 - - 0 0 - 0.189 - 0.198 - - 0 - 0.00%
2023-07-28 0 0.189 0.151 0.189 0.150 0.190 54,000 8,292 0.1536 0.189 0.151 0.189 0.150 0.190 54,000 0.1536 11.83%
2023-07-27 0 0.169 0.160 0.173 0.148 0.169 46,000 7,144 0.1553 0.169 0.160 0.173 0.148 0.169 46,000 0.1553 0.00%
2023-07-26 0 0.169 0.132 0.169 - - 0 0 - 0.169 0.132 0.169 - - 0 - -1.74%
2023-07-25 0 0.172 0.066 0.172 - - 30 1 0.0333 0.172 0.066 0.172 - - 30 0.0333 0.00%
2023-07-24 0 0.172 0.131 0.172 - - 0 0 - 0.172 0.131 0.172 - - 0 - -1.71%
2023-07-21 0 0.175 0.143 0.175 0.175 0.175 4,000 700 0.1750 0.175 0.143 0.175 0.175 0.175 4,000 0.1750 10.06%
2023-07-20 0 0.159 0.139 0.159 - - 20 2 0.1000 0.159 0.139 0.159 - - 20 0.1000 -1.85%
2023-07-19 0 0.162 - 0.162 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2023-07-18 0 0.162 0.141 0.162 - - 0 0 - 0.162 0.141 0.162 - - 0 - 0.00%
2023-07-14 0 0.162 - 0.162 - - 0 0 - 0.162 - 0.162 - - 0 - -1.82%
2023-07-13 0 0.165 0.134 0.164 - - 0 0 - 0.165 0.134 0.164 - - 0 - -4.07%
2023-07-12 0 0.172 0.172 0.174 0.152 0.152 12,000 1,824 0.1520 0.172 0.172 0.174 0.152 0.152 12,000 0.1520 -1.15%
2023-07-11 0 0.174 0.174 0.175 0.145 0.165 50,000 7,810 0.1562 0.174 0.174 0.175 0.145 0.165 50,000 0.1562 0.00%
2023-07-10 0 0.174 0.174 0.175 - - 0 0 - 0.174 0.174 0.175 - - 0 - 5.45%
2023-07-07 0 0.165 0.126 0.165 - - 0 0 - 0.165 0.126 0.165 - - 0 - 0.00%
2023-07-06 0 0.165 0.125 0.165 - - 0 0 - 0.165 0.125 0.165 - - 0 - 0.00%
2023-07-05 0 0.165 0.131 0.165 - - 100 13 0.1300 0.165 0.131 0.165 - - 100 0.1300 0.00%
2023-07-04 0 0.165 0.136 0.165 - - 0 0 - 0.165 0.136 0.165 - - 0 - 0.00%
2023-07-03 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -2.94%
2023-06-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-06-29 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-06-28 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-06-27 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2023-06-26 0 0.170 0.140 0.170 - - 0 0 - 0.170 0.140 0.170 - - 0 - 0.00%
2023-06-23 0 0.170 0.149 0.170 0.170 0.170 236,000 40,120 0.1700 0.170 0.149 0.170 0.170 0.170 236,000 0.1700 0.00%
2023-06-21 0 0.170 0.143 0.170 - - 0 0 - 0.170 0.143 0.170 - - 0 - 0.00%
2023-06-20 0 0.170 0.160 0.170 0.159 0.170 244,050 41,463 0.1699 0.170 0.160 0.170 0.159 0.170 244,050 0.1699 0.00%
2023-06-19 0 0.170 0.147 0.170 - - 0 0 - 0.170 0.147 0.170 - - 0 - 0.00%
2023-06-16 0 0.170 0.142 0.170 0.120 0.170 40,000 5,340 0.1335 0.170 0.142 0.170 0.120 0.170 40,000 0.1335 -5.56%
2023-06-15 0 0.180 0.152 0.180 - - 0 0 - 0.180 0.152 0.180 - - 0 - 0.00%
2023-06-14 0 0.180 0.170 0.196 0.160 0.196 24,000 4,184 0.1743 0.180 0.170 0.196 0.160 0.196 24,000 0.1743 20.00%
2023-06-13 0 0.150 0.150 0.170 0.147 0.147 16,000 2,352 0.1470 0.150 0.150 0.170 0.147 0.147 16,000 0.1470 -11.76%
2023-06-12 0 0.170 0.142 0.170 - - 0 0 - 0.170 0.142 0.170 - - 0 - 0.00%
2023-06-09 0 0.170 0.141 0.170 - - 0 0 - 0.170 0.141 0.170 - - 0 - 0.00%
2023-06-08 0 0.170 0.142 0.170 - - 0 0 - 0.170 0.142 0.170 - - 0 - 0.00%
2023-06-07 0 0.170 0.141 0.170 - - 20 2 0.1000 0.170 0.141 0.170 - - 20 0.1000 0.00%
2023-06-06 0 0.170 0.140 0.170 - - 0 0 - 0.170 0.140 0.170 - - 0 - -5.56%
2023-06-05 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2023-06-02 0 0.180 0.152 0.180 0.182 0.200 520,000 103,728 0.1995 0.180 0.152 0.180 0.182 0.200 520,000 0.1995 4.05%
2023-06-01 0 0.173 0.173 0.188 - - 0 0 - 0.173 0.173 0.188 - - 0 - 0.00%
2023-05-31 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - -1.14%
2023-05-30 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2023-05-29 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -4.37%
2023-05-25 0 0.183 0.130 0.183 - - 0 0 - 0.183 0.130 0.183 - - 0 - 0.00%
2023-05-24 0 0.183 0.155 0.185 0.142 0.189 160,000 25,322 0.1583 0.183 0.155 0.185 0.142 0.189 160,000 0.1583 2.23%
2023-05-23 0 0.179 0.156 0.179 0.156 0.179 10,000 1,698 0.1698 0.179 0.156 0.179 0.156 0.179 10,000 0.1698 -2.72%
2023-05-22 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - -1.60%
2023-05-19 0 0.187 0.151 0.187 0.086 0.199 18,000 2,948 0.1638 0.187 0.151 0.187 0.086 0.199 18,000 0.1638 8.72%
2023-05-18 0 0.172 0.150 0.172 - - 0 0 - 0.172 0.150 0.172 - - 0 - 0.00%
2023-05-17 0 0.172 0.161 0.172 0.140 0.172 36,000 5,202 0.1445 0.172 0.161 0.172 0.140 0.172 36,000 0.1445 -6.52%
2023-05-16 0 0.184 0.162 0.184 0.153 0.189 114,050 18,843 0.1652 0.184 0.162 0.184 0.153 0.189 114,050 0.1652 2.22%
2023-05-15 0 0.180 0.164 0.180 0.100 0.181 6,000 922 0.1537 0.180 0.164 0.180 0.100 0.181 6,000 0.1537 -0.55%
2023-05-12 0 0.181 0.155 0.181 - - 0 0 - 0.181 0.155 0.181 - - 0 - -1.63%
2023-05-11 0 0.184 0.160 0.184 0.161 0.190 96,000 15,678 0.1633 0.184 0.160 0.184 0.161 0.190 96,000 0.1633 -3.16%
2023-05-10 0 0.190 0.180 0.195 0.141 0.190 39,800 6,932 0.1742 0.190 0.180 0.195 0.141 0.190 39,800 0.1742 18.75%
2023-05-09 0 0.160 0.168 0.189 0.148 0.195 80,000 12,890 0.1611 0.160 0.168 0.189 0.148 0.195 80,000 0.1611 -15.79%
2023-05-08 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2023-05-05 0 0.190 0.190 0.195 - - 0 0 - 0.190 0.190 0.195 - - 0 - 5.56%
2023-05-04 0 0.180 0.152 0.200 0.168 0.180 272,000 46,336 0.1704 0.180 0.152 0.200 0.168 0.180 272,000 0.1704 -5.26%
2023-05-03 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-05-02 0 0.190 0.151 0.190 0.160 0.190 102,000 16,436 0.1611 0.190 0.151 0.190 0.160 0.190 102,000 0.1611 5.56%
2023-04-28 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -5.26%
2023-04-27 0 0.190 - 0.190 0.190 0.190 26,000 4,940 0.1900 0.190 - 0.190 0.190 0.190 26,000 0.1900 -3.55%
2023-04-26 0 0.197 - 0.197 - - 0 0 - 0.197 - 0.197 - - 0 - -0.51%
2023-04-25 0 0.198 0.165 0.199 - - 0 0 - 0.198 0.165 0.199 - - 0 - 0.00%
2023-04-24 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2023-04-21 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - -0.50%
2023-04-20 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2023-04-19 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2023-04-18 0 0.199 0.162 0.199 0.209 0.209 4,000 836 0.2090 0.199 0.162 0.199 0.209 0.209 4,000 0.2090 -2.93%
2023-04-17 0 0.205 0.189 0.205 0.190 0.205 6,150 1,197 0.1946 0.205 0.189 0.205 0.190 0.205 6,150 0.1946 8.47%
2023-04-14 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -5.03%
2023-04-13 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -0.50%
2023-04-12 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-04-11 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 0.200 - 0.200 0.200 0.200 20,000 0.2000 0.00%
2023-04-06 0 0.200 - 0.200 0.200 0.200 6,000 1,200 0.2000 0.200 - 0.200 0.200 0.200 6,000 0.2000 0.00%
2023-04-04 0 0.200 0.205 0.208 0.162 0.200 6,000 1,062 0.1770 0.200 0.205 0.208 0.162 0.200 6,000 0.1770 6.38%
2023-04-03 0 0.188 0.188 0.210 0.163 0.200 12,050 2,279 0.1891 0.188 0.188 0.210 0.163 0.200 12,050 0.1891 -6.00%
2023-03-31 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-03-30 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-03-29 0 0.200 0.160 0.200 - - 0 0 - 0.200 0.160 0.200 - - 0 - 0.00%
2023-03-28 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-03-27 0 0.200 0.193 0.200 - - 2,050 397 0.1937 0.200 0.193 0.200 - - 2,050 0.1937 0.00%
2023-03-24 0 0.200 0.200 0.220 0.180 0.220 4,050 807 0.1993 0.200 0.200 0.220 0.180 0.220 4,050 0.1993 0.00%
2023-03-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-03-22 0 0.200 0.170 0.200 0.200 0.220 22,000 4,440 0.2018 0.200 0.170 0.200 0.200 0.220 22,000 0.2018 12.36%
2023-03-21 0 0.178 0.164 0.178 - - 0 0 - 0.178 0.164 0.178 - - 0 - -1.11%
2023-03-20 0 0.180 0.161 0.200 0.175 0.180 22,000 3,860 0.1755 0.180 0.161 0.200 0.175 0.180 22,000 0.1755 0.00%
2023-03-17 0 0.180 0.157 0.180 - - 0 0 - 0.180 0.157 0.180 - - 0 - -0.55%
2023-03-16 0 0.181 0.165 0.181 - - 0 0 - 0.181 0.165 0.181 - - 0 - -2.16%
2023-03-15 0 0.185 0.165 0.185 - - 0 0 - 0.185 0.165 0.185 - - 0 - 0.00%
2023-03-14 0 0.185 0.185 0.195 0.180 0.199 12,000 2,214 0.1845 0.185 0.185 0.195 0.180 0.199 12,000 0.1845 14.91%
2023-03-13 0 0.161 0.141 0.200 0.161 0.161 10,000 1,610 0.1610 0.161 0.141 0.200 0.161 0.161 10,000 0.1610 -19.50%
2023-03-10 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-03-09 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-03-08 0 0.200 0.160 0.200 0.155 0.200 56,000 9,882 0.1765 0.200 0.160 0.200 0.155 0.200 56,000 0.1765 9.29%
2023-03-07 0 0.183 0.183 0.190 0.170 0.198 24,180 4,725 0.1954 0.183 0.183 0.190 0.170 0.198 24,180 0.1954 -8.04%
2023-03-06 0 0.199 0.172 0.215 0.100 0.199 22,000 3,220 0.1464 0.199 0.172 0.215 0.100 0.199 22,000 0.1464 -7.44%
2023-03-03 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -0.46%
2023-03-02 0 0.216 - 0.220 - - 0 0 - 0.216 - 0.220 - - 0 - 0.00%
2023-03-01 0 0.216 - 0.220 - - 0 0 - 0.216 - 0.220 - - 0 - 0.00%
2023-02-28 0 0.216 0.216 0.220 - - 0 0 - 0.216 0.216 0.220 - - 0 - 3.35%
2023-02-27 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -0.48%
2023-02-24 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2023-02-23 0 0.210 0.195 0.220 - - 0 0 - 0.210 0.195 0.220 - - 0 - 0.00%
2023-02-22 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2023-02-21 0 0.210 0.210 0.220 0.180 0.208 8,000 1,496 0.1870 0.210 0.210 0.220 0.180 0.208 8,000 0.1870 -5.83%
2023-02-20 0 0.223 0.172 0.223 0.180 0.230 3,324,000 645,320 0.1941 0.223 0.172 0.223 0.180 0.230 3,324,000 0.1941 1.36%
2023-02-17 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -1.35%
2023-02-16 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - -0.89%
2023-02-15 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2023-02-14 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -2.17%
2023-02-13 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -1.29%
2023-02-10 0 0.233 - 0.233 0.245 0.245 2,000 490 0.2450 0.233 - 0.233 0.245 0.245 2,000 0.2450 4.02%
2023-02-09 0 0.224 - 0.224 - - 150 31 0.2067 0.224 - 0.224 - - 150 0.2067 0.00%
2023-02-08 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2023-02-07 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2023-02-06 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -2.61%
2023-02-03 0 0.230 0.189 0.230 - - 0 0 - 0.230 0.189 0.230 - - 0 - 0.00%
2023-02-02 0 0.230 0.188 0.230 0.215 0.230 24,000 5,260 0.2192 0.230 0.188 0.230 0.215 0.230 24,000 0.2192 5.50%
2023-02-01 0 0.218 0.187 0.220 - - 0 0 - 0.218 0.187 0.220 - - 0 - 0.00%
2023-01-31 0 0.218 0.172 0.234 0.169 0.245 654,000 158,704 0.2427 0.218 0.172 0.234 0.169 0.245 654,000 0.2427 -3.54%
2023-01-30 0 0.226 - 0.230 - - 0 0 - 0.226 - 0.230 - - 0 - 0.00%
2023-01-27 0 0.226 - 0.230 - - 0 0 - 0.226 - 0.230 - - 0 - 0.00%
2023-01-26 0 0.226 0.180 0.226 0.182 0.230 834,000 153,340 0.1839 0.226 0.180 0.226 0.182 0.230 834,000 0.1839 0.44%
2023-01-20 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -1.75%
2023-01-19 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2023-01-18 0 0.229 - 0.229 0.229 0.229 12,000 2,748 0.2290 0.229 - 0.229 0.229 0.229 12,000 0.2290 0.00%
2023-01-17 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2023-01-16 0 0.229 - 0.230 0.229 0.229 730,000 167,170 0.2290 0.229 - 0.230 0.229 0.229 730,000 0.2290 9.05%
2023-01-13 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-01-12 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-01-11 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-01-10 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-01-09 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-01-06 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -2.33%
2023-01-05 0 0.215 - 0.215 0.210 0.229 522,000 119,030 0.2280 0.215 - 0.215 0.210 0.229 522,000 0.2280 2.38%
2023-01-04 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-01-03 0 0.210 - 0.210 0.210 0.210 10,000 2,100 0.2100 0.210 - 0.210 0.210 0.210 10,000 0.2100 -2.33%
2022-12-30 0 0.215 - 0.215 0.215 0.215 2,000 430 0.2150 0.215 - 0.215 0.215 0.215 2,000 0.2150 10.26%
2022-12-29 0 0.195 0.195 0.216 0.145 0.196 14,000 2,610 0.1864 0.195 0.195 0.216 0.145 0.196 14,000 0.1864 -9.72%
2022-12-28 0 0.216 - 0.216 0.210 0.220 602,000 132,400 0.2199 0.216 - 0.216 0.210 0.220 602,000 0.2199 2.86%
2022-12-23 0 0.210 0.175 0.210 0.175 0.210 720,000 129,188 0.1794 0.210 0.175 0.210 0.175 0.210 720,000 0.1794 -2.33%
2022-12-22 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -2.27%
2022-12-21 0 0.220 0.185 0.220 - - 0 0 - 0.220 0.185 0.220 - - 0 - 0.00%
2022-12-20 0 0.220 0.182 0.220 - - 0 0 - 0.220 0.182 0.220 - - 0 - 0.00%
2022-12-19 0 0.220 - 0.230 - - 0 0 - 0.220 - 0.230 - - 0 - 0.00%
2022-12-16 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -3.51%
2022-12-15 0 0.228 0.197 0.228 0.197 0.228 20,000 4,052 0.2026 0.228 0.197 0.228 0.197 0.228 20,000 0.2026 13.43%
2022-12-14 0 0.201 0.165 0.201 - - 0 0 - 0.201 0.165 0.201 - - 0 - 0.00%
2022-12-13 0 0.201 - 0.201 - - 0 0 - 0.201 - 0.201 - - 0 - -0.99%
2022-12-12 0 0.203 0.161 0.203 - - 0 0 - 0.203 0.161 0.203 - - 0 - -0.98%
2022-12-09 0 0.205 - 0.211 0.205 0.205 2,000 410 0.2050 0.205 - 0.211 0.205 0.205 2,000 0.2050 0.00%
2022-12-08 0 0.205 0.164 0.211 0.180 0.218 50,000 9,834 0.1967 0.205 0.164 0.211 0.180 0.218 50,000 0.1967 22.75%
2022-12-07 0 0.167 0.167 0.175 0.165 0.176 52,000 8,916 0.1715 0.167 0.167 0.175 0.165 0.176 52,000 0.1715 -23.39%
2022-12-06 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-12-05 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -0.46%
2022-12-02 0 0.219 - 0.219 0.199 0.219 100,000 19,940 0.1994 0.219 - 0.219 0.199 0.219 100,000 0.1994 9.50%
2022-12-01 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-30 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-29 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-11-28 0 0.200 0.180 0.200 0.190 0.200 4,000 780 0.1950 0.200 0.180 0.200 0.190 0.200 4,000 0.1950 0.00%
2022-11-25 0 0.200 0.154 0.190 - - 500 75 0.1500 0.200 0.154 0.190 - - 500 0.1500 -5.66%
2022-11-24 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - -0.93%
2022-11-23 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - -0.47%
2022-11-22 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2022-11-21 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2022-11-18 0 0.215 0.150 0.215 - - 0 0 - 0.215 0.150 0.215 - - 0 - 0.00%
2022-11-17 0 0.215 - 0.215 0.215 0.215 2,000 430 0.2150 0.215 - 0.215 0.215 0.215 2,000 0.2150 10.82%
2022-11-16 0 0.194 0.155 0.194 - - 1,850 325 0.1757 0.194 0.155 0.194 - - 1,850 0.1757 0.00%
2022-11-15 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2022-11-14 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2022-11-11 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2022-11-10 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2022-11-09 0 0.194 - 0.219 - - 50 8 0.1600 0.194 - 0.219 - - 50 0.1600 0.00%
2022-11-08 0 0.194 - 0.219 - - 0 0 - 0.194 - 0.219 - - 0 - 0.00%
2022-11-07 0 0.194 0.154 0.194 - - 20 2 0.1000 0.194 0.154 0.194 - - 20 0.1000 -0.51%
2022-11-04 0 0.195 0.162 0.219 - - 0 0 - 0.195 0.162 0.219 - - 0 - 0.00%
2022-11-03 0 0.195 0.195 0.200 0.188 0.188 2,000 376 0.1880 0.195 0.195 0.200 0.188 0.188 2,000 0.1880 3.72%
2022-11-02 0 0.188 0.188 0.209 0.146 0.212 20,000 4,108 0.2054 0.188 0.188 0.209 0.146 0.212 20,000 0.2054 -10.48%
2022-11-01 0 0.210 0.157 0.210 - - 0 0 - 0.210 0.157 0.210 - - 0 - -0.94%
2022-10-31 0 0.212 0.212 0.219 0.210 0.212 18,000 3,800 0.2111 0.212 0.212 0.219 0.210 0.212 18,000 0.2111 1.92%
2022-10-28 0 0.208 0.156 0.219 - - 0 0 - 0.208 0.156 0.219 - - 0 - 0.00%
2022-10-27 0 0.208 0.145 0.208 0.142 0.214 184,050 38,763 0.2106 0.208 0.145 0.208 0.142 0.214 184,050 0.2106 -3.26%
2022-10-26 0 0.215 0.200 0.215 0.172 0.230 426,000 95,550 0.2243 0.215 0.200 0.215 0.172 0.230 426,000 0.2243 3.37%
2022-10-25 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-10-24 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - -0.95%
2022-10-21 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-10-20 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-10-19 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-10-18 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-10-17 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-10-14 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-10-13 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2022-10-12 0 0.210 - 0.210 0.212 0.212 2,000 424 0.2120 0.210 - 0.210 0.212 0.212 2,000 0.2120 8.81%
2022-10-11 0 0.193 0.160 0.193 0.173 0.193 5,000 887 0.1774 0.193 0.160 0.193 0.173 0.193 5,000 0.1774 -10.23%
2022-10-10 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2022-10-07 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2022-10-06 0 0.215 - 0.215 0.215 0.220 36,000 7,750 0.2153 0.215 - 0.215 0.215 0.220 36,000 0.2153 7.50%
2022-10-05 0 0.200 0.156 0.200 0.140 0.200 485,000 75,918 0.1565 0.200 0.156 0.200 0.140 0.200 485,000 0.1565 40.85%
2022-10-03 0 0.142 0.142 0.157 0.139 0.162 140,050 20,320 0.1451 0.142 0.142 0.157 0.139 0.162 140,050 0.1451 -21.11%
2022-09-30 0 0.180 0.166 0.180 0.162 0.182 742,000 130,542 0.1759 0.180 0.166 0.180 0.162 0.182 742,000 0.1759 20.00%
2022-09-29 0 0.150 0.145 0.150 0.150 0.173 54,000 8,364 0.1549 0.150 0.145 0.150 0.150 0.173 54,000 0.1549 -3.23%
2022-09-28 0 0.155 0.140 0.159 0.142 0.175 264,000 39,476 0.1495 0.155 0.140 0.159 0.142 0.175 264,000 0.1495 -8.28%
2022-09-27 0 0.169 0.169 0.175 0.157 0.186 976,000 161,544 0.1655 0.169 0.169 0.175 0.157 0.186 976,000 0.1655 -10.11%
2022-09-26 0 0.188 0.175 0.190 - - 0 0 - 0.188 0.175 0.190 - - 0 - 0.00%
2022-09-23 0 0.188 0.175 0.190 - - 0 0 - 0.188 0.175 0.190 - - 0 - 0.00%
2022-09-22 0 0.188 0.175 0.192 0.175 0.198 454,200 87,632 0.1929 0.188 0.175 0.192 0.175 0.198 454,200 0.1929 -1.05%
2022-09-21 0 0.190 0.160 0.190 - - 0 0 - 0.190 0.160 0.190 - - 0 - 0.00%
2022-09-20 0 0.190 - 0.190 0.194 0.194 2,000 388 0.1940 0.190 - 0.190 0.194 0.194 2,000 0.1940 0.53%
2022-09-19 0 0.189 0.174 0.189 - - 0 0 - 0.189 0.174 0.189 - - 0 - -2.07%
2022-09-16 0 0.193 0.172 0.193 - - 0 0 - 0.193 0.172 0.193 - - 0 - -1.03%
2022-09-15 0 0.195 0.177 0.195 0.175 0.195 22,000 3,890 0.1768 0.195 0.177 0.195 0.175 0.195 22,000 0.1768 -1.52%
2022-09-14 0 0.198 0.176 0.198 - - 0 0 - 0.198 0.176 0.198 - - 0 - -1.00%
2022-09-13 0 0.200 0.176 0.200 0.208 0.209 42,000 8,738 0.2080 0.200 0.176 0.200 0.208 0.209 42,000 0.2080 2.04%
2022-09-09 0 0.196 0.174 0.196 - - 0 0 - 0.196 0.174 0.196 - - 0 - -0.51%
2022-09-08 0 0.197 0.174 0.197 0.208 0.208 2,000 416 0.2080 0.197 0.174 0.197 0.208 0.208 2,000 0.2080 0.00%
2022-09-07 0 0.197 0.175 0.197 0.176 0.210 6,000 1,166 0.1943 0.197 0.175 0.197 0.176 0.210 6,000 0.1943 -0.51%
2022-09-06 0 0.198 0.175 0.198 0.185 0.223 108,000 21,608 0.2001 0.198 0.175 0.198 0.185 0.223 108,000 0.2001 -8.33%
2022-09-05 0 0.216 0.186 0.216 - - 0 0 - 0.216 0.186 0.216 - - 0 - 0.00%
2022-09-02 0 0.216 0.186 0.216 0.223 0.223 4,000 892 0.2230 0.216 0.186 0.216 0.223 0.223 4,000 0.2230 3.35%
2022-09-01 0 0.209 0.185 0.209 0.200 0.223 6,050 1,273 0.2104 0.209 0.185 0.209 0.200 0.223 6,050 0.2104 1.46%
2022-08-31 0 0.206 0.189 0.206 0.195 0.213 260,000 51,460 0.1979 0.206 0.189 0.206 0.195 0.213 260,000 0.1979 8.99%
2022-08-30 0 0.189 0.170 0.190 0.174 0.195 458,000 82,798 0.1808 0.189 0.170 0.190 0.174 0.195 458,000 0.1808 -5.50%
2022-08-29 0 0.200 0.196 0.202 0.200 0.200 42,000 8,400 0.2000 0.200 0.196 0.202 0.200 0.200 42,000 0.2000 -6.98%
2022-08-26 0 0.215 0.196 0.215 - - 10 1 0.1000 0.215 0.196 0.215 - - 10 0.1000 -1.38%
2022-08-25 0 0.218 - 0.218 0.205 0.218 144,000 29,546 0.2052 0.218 - 0.218 0.205 0.218 144,000 0.2052 6.34%
2022-08-24 0 0.205 - 0.205 0.205 0.205 2,000 410 0.2050 0.205 - 0.205 0.205 0.205 2,000 0.2050 5.13%
2022-08-23 0 0.195 0.160 0.195 - - 0 0 - 0.195 0.160 0.195 - - 0 - -2.50%
2022-08-22 0 0.200 0.170 0.200 0.205 0.205 2,000 410 0.2050 0.200 0.170 0.200 0.205 0.205 2,000 0.2050 0.00%
2022-08-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-08-18 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-08-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-08-16 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2022-08-15 0 0.200 0.191 0.200 0.200 0.207 796,000 162,770 0.2045 0.200 0.191 0.200 0.200 0.207 796,000 0.2045 0.00%
2022-08-12 0 0.200 0.200 0.206 0.200 0.210 142,000 28,838 0.2031 0.200 0.200 0.206 0.200 0.210 142,000 0.2031 0.00%
2022-08-11 0 0.200 0.180 0.200 0.200 0.200 50,000 10,000 0.2000 0.200 0.180 0.200 0.200 0.200 50,000 0.2000 -4.76%
2022-08-10 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2022-08-09 0 0.210 0.192 0.210 0.201 0.212 178,000 35,978 0.2021 0.210 0.192 0.210 0.201 0.212 178,000 0.2021 -0.47%
2022-08-08 0 0.211 0.201 0.212 0.205 0.211 276,000 57,396 0.2080 0.211 0.201 0.212 0.205 0.211 276,000 0.2080 -0.47%
2022-08-05 0 0.212 0.189 0.212 - - 0 0 - 0.212 0.189 0.212 - - 0 - -0.47%
2022-08-04 0 0.213 0.201 0.213 0.201 0.216 188,000 38,238 0.2034 0.213 0.201 0.213 0.201 0.216 188,000 0.2034 -1.39%
2022-08-03 0 0.216 0.216 0.218 0.202 0.230 140,000 28,900 0.2064 0.216 0.216 0.218 0.202 0.230 140,000 0.2064 -7.30%
2022-08-02 0 0.233 0.233 0.235 0.201 0.221 536,000 113,254 0.2113 0.233 0.233 0.235 0.201 0.221 536,000 0.2113 5.43%
2022-08-01 0 0.221 0.206 0.221 0.221 0.221 10,000 2,210 0.2210 0.221 0.206 0.221 0.221 0.221 10,000 0.2210 -7.92%
2022-07-29 0 0.240 0.240 0.244 0.221 0.221 10,000 2,210 0.2210 0.240 0.240 0.244 0.221 0.221 10,000 0.2210 4.35%
2022-07-28 0 0.230 0.221 0.230 - - 0 0 - 0.230 0.221 0.230 - - 0 - -6.12%
2022-07-27 0 0.245 0.221 0.245 - - 0 0 - 0.245 0.221 0.245 - - 0 - 0.00%
2022-07-26 0 0.245 0.213 0.245 0.245 0.245 8,000 1,960 0.2450 0.245 0.213 0.245 0.245 0.245 8,000 0.2450 0.00%
2022-07-25 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2022-07-22 0 0.245 0.210 0.246 - - 900 180 0.2000 0.245 0.210 0.246 - - 900 0.2000 0.00%
2022-07-21 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2022-07-20 0 0.245 0.245 0.249 0.230 0.230 68,000 15,640 0.2300 0.245 0.245 0.249 0.230 0.230 68,000 0.2300 -2.00%
2022-07-19 0 0.250 0.250 0.260 0.228 0.233 72,000 16,666 0.2315 0.250 0.250 0.260 0.228 0.233 72,000 0.2315 9.65%
2022-07-18 0 0.228 0.212 0.228 0.206 0.228 60,000 13,516 0.2253 0.228 0.212 0.228 0.206 0.228 60,000 0.2253 0.88%
2022-07-15 0 0.226 0.222 0.226 0.204 0.226 34,000 7,128 0.2096 0.226 0.222 0.226 0.204 0.226 34,000 0.2096 -3.00%
2022-07-14 0 0.233 0.211 0.233 - - 310 63 0.2032 0.233 0.211 0.233 - - 310 0.2032 -2.10%
2022-07-13 0 0.238 0.218 0.238 0.218 0.239 62,000 14,146 0.2282 0.238 0.218 0.238 0.218 0.239 62,000 0.2282 9.17%
2022-07-12 0 0.218 0.208 0.218 - - 0 0 - 0.218 0.208 0.218 - - 0 - 0.00%
2022-07-11 0 0.218 0.208 0.218 - - 0 0 - 0.218 0.208 0.218 - - 0 - -0.91%
2022-07-08 0 0.220 0.206 0.220 0.220 0.220 112,000 24,640 0.2200 0.220 0.206 0.220 0.220 0.220 112,000 0.2200 0.00%
2022-07-07 0 0.220 0.206 0.226 - - 0 0 - 0.220 0.206 0.226 - - 0 - 0.00%
2022-07-06 0 0.220 0.223 0.228 0.202 0.229 367,274 81,800 0.2227 0.220 0.223 0.228 0.202 0.229 367,274 0.2227 0.00%
2022-07-05 0 0.220 0.210 0.223 0.202 0.223 12,000 2,494 0.2078 0.220 0.210 0.223 0.202 0.223 12,000 0.2078 -2.65%
2022-07-04 0 0.226 0.202 0.226 0.226 0.229 4,000 910 0.2275 0.226 0.202 0.226 0.226 0.229 4,000 0.2275 7.62%
2022-06-30 0 0.210 0.209 0.210 0.207 0.220 740,000 158,124 0.2137 0.210 0.209 0.210 0.207 0.220 740,000 0.2137 -11.39%
2022-06-29 0 0.237 0.219 0.237 0.237 0.237 4,000 948 0.2370 0.237 0.219 0.237 0.237 0.237 4,000 0.2370 0.00%
2022-06-28 0 0.237 0.225 0.237 0.216 0.230 92,000 20,566 0.2235 0.237 0.225 0.237 0.216 0.230 92,000 0.2235 0.00%
2022-06-27 0 0.237 0.209 0.237 0.236 0.240 40,000 9,536 0.2384 0.237 0.209 0.237 0.236 0.240 40,000 0.2384 7.73%
2022-06-24 0 0.220 0.208 0.236 - - 0 0 - 0.220 0.208 0.236 - - 0 - 0.00%
2022-06-23 0 0.220 0.210 0.220 0.220 0.239 140,000 32,606 0.2329 0.220 0.210 0.220 0.220 0.239 140,000 0.2329 -3.08%
2022-06-22 0 0.227 0.212 0.227 0.215 0.245 1,582,000 347,526 0.2197 0.227 0.212 0.227 0.215 0.245 1,582,000 0.2197 -2.16%
2022-06-21 0 0.232 0.236 0.265 0.226 0.226 2,000 452 0.2260 0.232 0.236 0.265 0.226 0.226 2,000 0.2260 4.98%
2022-06-20 0 0.221 0.218 0.222 0.222 0.245 160,000 35,682 0.2230 0.221 0.218 0.222 0.222 0.245 160,000 0.2230 -3.91%
2022-06-17 0 0.230 0.220 0.230 0.218 0.270 1,527,000 359,662 0.2355 0.230 0.220 0.230 0.218 0.270 1,527,000 0.2355 -11.54%
2022-06-16 0 0.260 0.246 0.265 0.245 0.260 202,000 49,522 0.2452 0.260 0.246 0.265 0.245 0.260 202,000 0.2452 -3.70%
2022-06-15 0 0.270 0.245 0.270 0.270 0.270 342,000 92,340 0.2700 0.270 0.245 0.270 0.270 0.270 342,000 0.2700 3.85%
2022-06-14 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 1.96%
2022-06-13 0 0.255 0.260 0.270 - - 0 0 - 0.255 0.260 0.270 - - 0 - 0.00%
2022-06-10 0 0.255 0.255 0.260 0.245 0.260 272,000 67,240 0.2472 0.255 0.255 0.260 0.245 0.260 272,000 0.2472 2.00%
2022-06-09 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2022-06-08 0 0.250 0.241 0.260 - - 10 2 0.2000 0.250 0.241 0.260 - - 10 0.2000 0.00%
2022-06-07 0 0.250 0.242 0.260 0.250 0.250 50,000 12,500 0.2500 0.250 0.242 0.260 0.250 0.250 50,000 0.2500 -3.85%
2022-06-06 0 0.260 0.241 0.260 0.260 0.260 378,000 98,280 0.2600 0.260 0.241 0.260 0.260 0.260 378,000 0.2600 0.00%
2022-06-02 0 0.260 0.240 0.275 - - 0 0 - 0.260 0.240 0.275 - - 0 - 0.00%
2022-06-01 0 0.260 0.234 0.275 - - 0 0 - 0.260 0.234 0.275 - - 0 - 0.00%
2022-05-31 0 0.260 0.236 0.265 0.260 0.265 24,000 6,260 0.2608 0.260 0.236 0.265 0.260 0.265 24,000 0.2608 -1.89%
2022-05-30 0 0.265 0.233 0.265 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2022-05-27 0 0.265 0.265 0.275 0.231 0.245 120,000 29,120 0.2427 0.265 0.265 0.275 0.231 0.245 120,000 0.2427 -3.64%
2022-05-26 0 0.275 0.236 0.275 - - 0 0 - 0.275 0.236 0.275 - - 0 - 0.00%
2022-05-25 0 0.275 0.223 0.275 - - 0 0 - 0.275 0.223 0.275 - - 0 - 0.00%
2022-05-24 0 0.275 0.255 0.270 0.275 0.275 98,000 26,950 0.2750 0.275 0.255 0.270 0.275 0.275 98,000 0.2750 1.85%
2022-05-23 0 0.270 0.230 0.275 - - 0 0 - 0.270 0.230 0.275 - - 0 - 0.00%
2022-05-20 0 0.270 0.245 0.305 - - 50,000 13,250 0.2650 0.270 0.245 0.305 - - 50,000 0.2650 0.00%
2022-05-19 0 0.270 0.233 0.270 - - 0 0 - 0.270 0.233 0.270 - - 0 - 0.00%
2022-05-18 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - -1.82%
2022-05-17 0 0.275 0.240 0.280 0.275 0.275 4,000 1,100 0.2750 0.275 0.240 0.280 0.275 0.275 4,000 0.2750 1.85%
2022-05-16 0 0.270 0.220 0.270 - - 0 0 - 0.270 0.220 0.270 - - 0 - 0.00%
2022-05-13 0 0.270 0.216 0.275 - - 10 2 0.2000 0.270 0.216 0.275 - - 10 0.2000 0.00%
2022-05-12 0 0.270 0.216 0.270 - - 0 0 - 0.270 0.216 0.270 - - 0 - -1.82%
2022-05-11 0 0.275 0.216 0.275 0.275 0.275 2,000 550 0.2750 0.275 0.216 0.275 0.275 0.275 2,000 0.2750 5.77%
2022-05-10 0 0.260 0.221 0.275 - - 0 0 - 0.260 0.221 0.275 - - 0 - 0.00%
2022-05-06 0 0.260 0.221 0.260 - - 0 0 - 0.260 0.221 0.260 - - 0 - -3.70%
2022-05-05 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 1.89%
2022-05-04 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 6.00%
2022-05-03 0 0.250 0.250 0.280 0.230 0.230 8,000 1,840 0.2300 0.250 0.250 0.280 0.230 0.230 8,000 0.2300 8.70%
2022-04-29 0 0.230 0.214 0.230 - - 0 0 - 0.230 0.214 0.230 - - 0 - 0.00%
2022-04-28 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - -8.00%
2022-04-27 0 0.250 0.221 0.250 - - 130 27 0.2077 0.250 0.221 0.250 - - 130 0.2077 0.00%
2022-04-26 0 0.250 0.221 0.250 - - 0 0 - 0.250 0.221 0.250 - - 0 - 0.00%
2022-04-25 0 0.250 0.221 0.250 - - 0 0 - 0.250 0.221 0.250 - - 0 - 0.00%
2022-04-22 0 0.250 0.221 0.250 - - 160 34 0.2125 0.250 0.221 0.250 - - 160 0.2125 -1.96%
2022-04-21 0 0.255 0.221 0.255 - - 0 0 - 0.255 0.221 0.255 - - 0 - 0.00%
2022-04-20 0 0.255 0.221 0.275 - - 0 0 - 0.255 0.221 0.275 - - 0 - 0.00%
2022-04-19 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 2.00%
2022-04-14 0 0.250 0.255 0.275 - - 30 6 0.2000 0.250 0.255 0.275 - - 30 0.2000 0.00%
2022-04-13 0 0.250 0.255 0.275 - - 0 0 - 0.250 0.255 0.275 - - 0 - 4.17%
2022-04-12 0 0.240 0.245 0.275 - - 0 0 - 0.240 0.245 0.275 - - 0 - 3.45%
2022-04-11 0 0.232 0.218 0.275 - - 0 0 - 0.232 0.218 0.275 - - 0 - 0.00%
2022-04-08 0 0.232 0.220 0.232 - - 0 0 - 0.232 0.220 0.232 - - 0 - 0.00%
2022-04-07 0 0.232 0.218 0.275 - - 0 0 - 0.232 0.218 0.275 - - 0 - 0.00%
2022-04-06 0 0.232 0.218 0.232 - - 0 0 - 0.232 0.218 0.232 - - 0 - 0.00%
2022-04-04 0 0.232 0.217 0.275 - - 0 0 - 0.232 0.217 0.275 - - 0 - 0.00%
2022-04-01 0 0.232 0.232 0.265 0.229 0.270 446,000 117,208 0.2628 0.232 0.232 0.265 0.229 0.270 446,000 0.2628 3.11%
2022-03-31 0 0.225 0.215 0.225 0.213 0.225 12,200 2,620 0.2148 0.225 0.215 0.225 0.213 0.225 12,200 0.2148 -2.17%
2022-03-30 0 0.230 0.213 0.230 0.211 0.230 388,000 86,904 0.2240 0.230 0.213 0.230 0.211 0.230 388,000 0.2240 3.60%
2022-03-29 0 0.222 0.222 0.223 0.211 0.226 168,000 36,580 0.2177 0.222 0.222 0.223 0.211 0.226 168,000 0.2177 -1.33%
2022-03-28 0 0.225 0.213 0.225 - - 10 2 0.2000 0.225 0.213 0.225 - - 10 0.2000 -0.44%
2022-03-25 0 0.226 0.227 0.228 0.215 0.231 40,000 8,970 0.2243 0.226 0.227 0.228 0.215 0.231 40,000 0.2243 -3.00%
2022-03-24 0 0.233 0.233 0.237 0.211 0.228 390,000 84,674 0.2171 0.233 0.233 0.237 0.211 0.228 390,000 0.2171 3.10%
2022-03-23 0 0.226 0.213 0.227 - - 0 0 - 0.226 0.213 0.227 - - 0 - 0.00%
2022-03-22 0 0.226 0.226 0.227 0.211 0.226 302,000 65,496 0.2169 0.226 0.226 0.227 0.211 0.226 302,000 0.2169 -0.88%
2022-03-21 0 0.228 0.211 0.228 0.230 0.230 20,000 4,600 0.2300 0.228 0.211 0.228 0.230 0.230 20,000 0.2300 -0.87%
2022-03-18 0 0.230 0.215 0.230 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2022-03-17 0 0.230 0.212 0.230 0.210 0.230 14,000 3,104 0.2217 0.230 0.212 0.230 0.210 0.230 14,000 0.2217 4.55%
2022-03-16 0 0.220 0.220 0.222 0.211 0.220 52,000 11,140 0.2142 0.220 0.220 0.222 0.211 0.220 52,000 0.2142 0.00%
2022-03-15 0 0.220 0.211 0.220 0.210 0.227 148,000 31,144 0.2104 0.220 0.211 0.220 0.210 0.227 148,000 0.2104 4.76%
2022-03-14 0 0.210 0.210 0.217 0.210 0.212 106,000 22,264 0.2100 0.210 0.210 0.217 0.210 0.212 106,000 0.2100 -6.25%
2022-03-11 0 0.224 0.216 0.227 0.216 0.229 4,000 890 0.2225 0.224 0.216 0.227 0.216 0.229 4,000 0.2225 -2.18%
2022-03-10 0 0.229 0.217 0.229 0.240 0.240 2,000 480 0.2400 0.229 0.217 0.229 0.240 0.240 2,000 0.2400 -0.43%
2022-03-09 0 0.230 0.217 0.240 - - 0 0 - 0.230 0.217 0.240 - - 0 - 0.00%
2022-03-08 0 0.230 0.217 0.230 0.233 0.238 80,000 18,650 0.2331 0.230 0.217 0.230 0.233 0.238 80,000 0.2331 0.00%
2022-03-07 0 0.230 0.216 0.230 - - 0 0 - 0.230 0.216 0.230 - - 0 - 0.00%
2022-03-04 0 0.230 0.217 0.230 - - 0 0 - 0.230 0.217 0.230 - - 0 - -3.77%
2022-03-03 0 0.239 0.218 0.239 0.244 0.260 6,000 1,496 0.2493 0.239 0.218 0.239 0.244 0.260 6,000 0.2493 0.42%
2022-03-02 0 0.238 0.214 0.238 0.213 0.249 114,000 24,394 0.2140 0.238 0.214 0.238 0.213 0.249 114,000 0.2140 5.31%
2022-03-01 0 0.226 0.206 0.226 - - 1,000 197 0.1970 0.226 0.206 0.226 - - 1,000 0.1970 -0.88%
2022-02-28 0 0.228 0.212 0.228 0.228 0.228 2,000 456 0.2280 0.228 0.212 0.228 0.228 0.228 2,000 0.2280 2.24%
2022-02-25 0 0.223 0.223 0.245 0.213 0.213 90,000 19,170 0.2130 0.223 0.223 0.245 0.213 0.213 90,000 0.2130 0.00%
2022-02-24 0 0.223 0.207 0.245 0.223 0.223 6,000 1,338 0.2230 0.223 0.207 0.245 0.223 0.223 6,000 0.2230 0.00%
2022-02-23 0 0.223 0.223 0.240 0.215 0.220 20,000 4,350 0.2175 0.223 0.223 0.240 0.215 0.220 20,000 0.2175 -7.47%
2022-02-22 0 0.241 0.217 0.241 - - 0 0 - 0.241 0.217 0.241 - - 0 - -2.82%
2022-02-21 0 0.248 0.201 0.250 - - 0 0 - 0.248 0.201 0.250 - - 0 - 0.00%
2022-02-18 0 0.248 0.228 0.248 - - 0 0 - 0.248 0.228 0.248 - - 0 - -2.75%
2022-02-17 0 0.255 0.229 0.255 - - 0 0 - 0.255 0.229 0.255 - - 0 - -1.92%
2022-02-16 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - -3.70%
2022-02-15 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2022-02-14 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2022-02-11 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2022-02-10 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2022-02-09 0 0.270 0.231 0.270 - - 0 0 - 0.270 0.231 0.270 - - 0 - 0.00%
2022-02-08 0 0.270 0.231 0.270 0.270 0.270 6,000 1,620 0.2700 0.270 0.231 0.270 0.270 0.270 6,000 0.2700 0.00%
2022-02-07 0 0.270 0.240 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.240 0.270 0.270 0.270 2,000 0.2700 8.87%
2022-02-04 0 0.248 0.221 0.265 - - 0 0 - 0.248 0.221 0.265 - - 0 - 0.00%
2022-01-31 0 0.248 0.223 0.270 - - 0 0 - 0.248 0.223 0.270 - - 0 - 0.00%
2022-01-28 0 0.248 0.248 0.265 0.228 0.233 120,000 27,390 0.2283 0.248 0.248 0.265 0.228 0.233 120,000 0.2283 5.98%
2022-01-27 0 0.234 0.220 0.234 0.202 0.234 122,000 24,864 0.2038 0.234 0.220 0.234 0.202 0.234 122,000 0.2038 -2.50%
2022-01-26 0 0.240 - 0.240 0.240 0.250 10,000 2,420 0.2420 0.240 - 0.240 0.240 0.250 10,000 0.2420 -3.61%
2022-01-25 0 0.249 0.249 0.260 - - 50 11 0.2200 0.249 0.249 0.260 - - 50 0.2200 0.40%
2022-01-24 0 0.248 0.248 0.260 - - 0 0 - 0.248 0.248 0.260 - - 0 - 1.22%
2022-01-21 0 0.245 0.245 0.260 0.240 0.240 10,000 2,400 0.2400 0.245 0.245 0.260 0.240 0.240 10,000 0.2400 -3.92%
2022-01-20 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 2.00%
2022-01-19 0 0.250 0.249 0.250 - - 0 0 - 0.250 0.249 0.250 - - 0 - 2.04%
2022-01-18 0 0.245 0.245 0.260 - - 10 2 0.2000 0.245 0.245 0.260 - - 10 0.2000 5.60%
2022-01-17 0 0.232 0.240 0.260 0.231 0.231 2,500 574 0.2296 0.232 0.240 0.260 0.231 0.231 2,500 0.2296 -6.45%
2022-01-14 0 0.248 0.248 0.250 0.248 0.250 222,000 55,388 0.2495 0.248 0.248 0.250 0.248 0.250 222,000 0.2495 -0.80%
2022-01-13 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-01-12 0 0.250 0.249 0.265 - - 80 19 0.2375 0.250 0.249 0.265 - - 80 0.2375 0.00%
2022-01-11 0 0.250 0.235 0.265 - - 0 0 - 0.250 0.235 0.265 - - 0 - 0.00%
2022-01-10 0 0.250 0.244 0.250 0.250 0.275 2,098,000 533,630 0.2544 0.250 0.244 0.250 0.250 0.275 2,098,000 0.2544 0.00%
2022-01-07 0 0.250 0.245 0.255 0.250 0.260 390,000 98,720 0.2531 0.250 0.245 0.255 0.250 0.260 390,000 0.2531 -3.85%
2022-01-06 0 0.260 0.255 0.260 0.250 0.265 546,000 142,180 0.2604 0.260 0.255 0.260 0.250 0.265 546,000 0.2604 -1.89%
2022-01-05 0 0.265 0.265 0.275 0.265 0.275 110,000 29,190 0.2654 0.265 0.265 0.275 0.265 0.275 110,000 0.2654 -5.36%
2022-01-04 0 0.280 0.275 0.280 0.270 0.280 2,482,000 689,990 0.2780 0.280 0.275 0.280 0.270 0.280 2,482,000 0.2780 3.70%
2022-01-03 0 0.270 0.255 0.270 0.255 0.270 996,000 265,270 0.2663 0.270 0.255 0.270 0.255 0.270 996,000 0.2663 5.88%
2021-12-31 0 0.255 0.242 0.255 - - 0 0 - 0.255 0.242 0.255 - - 0 - 0.00%
2021-12-30 0 0.255 0.241 0.255 0.250 0.275 68,000 17,160 0.2524 0.255 0.241 0.255 0.250 0.275 68,000 0.2524 -7.27%
2021-12-29 0 0.275 0.241 0.275 0.265 0.275 1,200,000 323,550 0.2696 0.275 0.241 0.275 0.265 0.275 1,200,000 0.2696 3.77%
2021-12-28 0 0.265 0.235 0.265 - - 0 0 - 0.265 0.235 0.265 - - 0 - -1.85%
2021-12-24 0 0.270 0.234 0.270 - - 0 0 - 0.270 0.234 0.270 - - 0 - -1.82%
2021-12-23 0 0.275 0.234 0.275 - - 0 0 - 0.275 0.234 0.275 - - 0 - -1.79%
2021-12-22 0 0.280 0.233 0.280 0.260 0.280 426,000 112,050 0.2630 0.280 0.233 0.280 0.260 0.280 426,000 0.2630 7.69%
2021-12-21 0 0.260 0.232 0.260 - - 0 0 - 0.260 0.232 0.260 - - 0 - 0.00%
2021-12-20 0 0.260 0.233 0.260 0.260 0.260 6,000 1,560 0.2600 0.260 0.233 0.260 0.260 0.260 6,000 0.2600 0.00%
2021-12-17 0 0.260 0.233 0.260 - - 0 0 - 0.260 0.233 0.260 - - 0 - -3.70%
2021-12-16 0 0.270 0.230 0.270 0.260 0.270 402,000 104,580 0.2601 0.270 0.230 0.270 0.260 0.270 402,000 0.2601 3.85%
2021-12-15 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2021-12-14 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2021-12-13 0 0.260 0.231 0.260 - - 0 0 - 0.260 0.231 0.260 - - 0 - -3.70%
2021-12-10 0 0.270 0.231 0.270 0.248 0.270 14,000 3,530 0.2521 0.270 0.231 0.270 0.248 0.270 14,000 0.2521 8.87%
2021-12-09 0 0.248 0.229 0.248 0.248 0.248 2,000 496 0.2480 0.248 0.229 0.248 0.248 0.248 2,000 0.2480 7.83%
2021-12-08 0 0.230 0.228 0.248 - - 250 55 0.2200 0.230 0.228 0.248 - - 250 0.2200 0.00%
2021-12-07 0 0.230 0.228 0.245 0.230 0.230 12,000 2,760 0.2300 0.230 0.228 0.245 0.230 0.230 12,000 0.2300 -6.88%
2021-12-06 0 0.247 0.228 0.246 0.228 0.248 46,000 10,848 0.2358 0.247 0.228 0.246 0.228 0.248 46,000 0.2358 3.35%
2021-12-03 0 0.239 0.227 0.239 - - 0 0 - 0.239 0.227 0.239 - - 0 - 0.00%
2021-12-02 0 0.239 0.227 0.248 0.227 0.239 380,000 87,000 0.2289 0.239 0.227 0.248 0.227 0.239 380,000 0.2289 3.46%
2021-12-01 0 0.231 0.231 0.246 0.231 0.231 32,000 7,392 0.2310 0.231 0.231 0.246 0.231 0.231 32,000 0.2310 -6.85%
2021-11-30 0 0.248 0.227 0.248 0.232 0.248 192,000 44,576 0.2322 0.248 0.227 0.248 0.232 0.248 192,000 0.2322 4.20%
2021-11-29 0 0.238 0.238 0.244 0.226 0.238 42,120 9,542 0.2265 0.238 0.238 0.244 0.226 0.238 42,120 0.2265 -3.25%
2021-11-26 0 0.246 0.246 0.265 0.222 0.224 150,000 33,320 0.2221 0.246 0.246 0.265 0.222 0.224 150,000 0.2221 0.82%
2021-11-25 0 0.244 0.225 0.245 - - 0 0 - 0.244 0.225 0.245 - - 0 - -0.41%
2021-11-24 0 0.245 0.223 0.270 0.222 0.265 20,000 4,578 0.2289 0.245 0.223 0.270 0.222 0.265 20,000 0.2289 0.00%
2021-11-23 0 0.245 0.228 0.260 0.227 0.245 6,000 1,398 0.2330 0.245 0.228 0.260 0.227 0.245 6,000 0.2330 0.00%
2021-11-22 0 0.245 0.228 0.270 - - 0 0 - 0.245 0.228 0.270 - - 0 - 0.00%
2021-11-19 0 0.245 0.227 0.250 - - 0 0 - 0.245 0.227 0.250 - - 0 - -2.00%
2021-11-18 0 0.250 0.234 0.250 0.246 0.260 16,000 3,964 0.2478 0.250 0.234 0.250 0.246 0.260 16,000 0.2478 0.40%
2021-11-17 0 0.249 0.240 0.250 0.243 0.249 184,000 44,724 0.2431 0.249 0.240 0.250 0.243 0.249 184,000 0.2431 -0.40%
2021-11-16 0 0.250 0.250 0.265 0.243 0.275 922,000 236,860 0.2569 0.250 0.250 0.265 0.243 0.275 922,000 0.2569 -5.66%
2021-11-15 0 0.265 0.240 0.265 0.240 0.270 164,000 39,978 0.2438 0.265 0.240 0.265 0.240 0.270 164,000 0.2438 10.42%
2021-11-12 0 0.240 0.240 0.244 0.231 0.231 2,000 462 0.2310 0.240 0.240 0.244 0.231 0.231 2,000 0.2310 3.90%
2021-11-11 0 0.231 0.231 0.243 0.216 0.250 1,152,000 284,268 0.2468 0.231 0.231 0.243 0.216 0.250 1,152,000 0.2468 -5.71%
2021-11-10 0 0.245 0.221 0.245 0.215 0.245 1,166,000 260,706 0.2236 0.245 0.221 0.245 0.215 0.245 1,166,000 0.2236 13.43%
2021-11-09 0 0.216 0.216 0.218 0.215 0.218 446,000 96,740 0.2169 0.216 0.216 0.218 0.215 0.218 446,000 0.2169 0.93%
2021-11-08 0 0.214 0.214 0.217 0.213 0.215 356,000 76,200 0.2140 0.214 0.214 0.217 0.213 0.215 356,000 0.2140 -0.47%
2021-11-05 0 0.215 0.207 0.215 0.206 0.220 1,988,000 421,902 0.2122 0.215 0.207 0.215 0.206 0.220 1,988,000 0.2122 2.38%
2021-11-04 0 0.210 0.201 0.210 0.201 0.222 1,974,000 408,294 0.2068 0.210 0.201 0.210 0.201 0.222 1,974,000 0.2068 4.48%
2021-11-03 0 0.201 0.201 0.208 0.201 0.230 3,268,000 688,406 0.2107 0.201 0.201 0.208 0.201 0.230 3,268,000 0.2107 -15.90%
2021-11-02 0 0.239 0.230 0.239 0.223 0.240 822,000 188,328 0.2291 0.239 0.230 0.239 0.223 0.240 822,000 0.2291 3.91%
2021-11-01 0 0.230 0.227 0.232 0.220 0.230 7,302,000 1,652,894 0.2264 0.230 0.227 0.232 0.220 0.230 7,302,000 0.2264 -4.17%
2021-10-29 0 0.240 0.228 0.240 - - 0 0 - 0.240 0.228 0.240 - - 0 - 0.00%
2021-10-28 0 0.240 0.226 0.240 0.228 0.244 448,010 102,856 0.2296 0.240 0.226 0.240 0.228 0.244 448,010 0.2296 2.56%
2021-10-27 0 0.234 0.230 0.235 0.230 0.265 2,384,000 569,180 0.2388 0.234 0.230 0.235 0.230 0.265 2,384,000 0.2388 -1.68%
2021-10-26 0 0.238 0.226 0.238 0.238 0.247 24,000 5,828 0.2428 0.238 0.226 0.238 0.238 0.247 24,000 0.2428 1.28%
2021-10-25 0 0.235 0.233 0.236 0.235 0.255 1,242,000 295,470 0.2379 0.235 0.233 0.236 0.235 0.255 1,242,000 0.2379 -5.24%
2021-10-22 0 0.248 0.242 0.248 0.241 0.249 252,000 62,336 0.2474 0.248 0.242 0.248 0.241 0.249 252,000 0.2474 0.40%
2021-10-21 0 0.247 0.241 0.249 - - 0 0 - 0.247 0.241 0.249 - - 0 - 0.00%
2021-10-20 0 0.247 0.240 0.247 0.240 0.250 1,918,000 464,870 0.2424 0.247 0.240 0.247 0.240 0.250 1,918,000 0.2424 -3.14%
2021-10-19 0 0.255 0.246 0.255 0.240 0.255 426,000 104,852 0.2461 0.255 0.246 0.255 0.240 0.255 426,000 0.2461 2.00%
2021-10-18 0 0.250 0.243 0.255 0.250 0.255 726,000 182,150 0.2509 0.250 0.243 0.255 0.250 0.255 726,000 0.2509 -3.85%
2021-10-15 0 0.260 0.250 0.260 0.260 0.270 360,000 94,700 0.2631 0.260 0.250 0.260 0.260 0.270 360,000 0.2631 1.96%
2021-10-12 0 0.255 0.245 0.255 0.241 0.270 378,000 95,036 0.2514 0.255 0.245 0.255 0.241 0.270 378,000 0.2514 6.25%
2021-10-11 0 0.240 0.240 0.249 0.239 0.241 134,000 32,290 0.2410 0.240 0.240 0.249 0.239 0.241 134,000 0.2410 -4.00%
2021-10-08 0 0.250 0.244 0.260 0.235 0.265 220,000 54,914 0.2496 0.250 0.244 0.260 0.235 0.265 220,000 0.2496 3.31%
2021-10-07 0 0.242 0.242 0.248 0.234 0.247 218,000 52,532 0.2410 0.242 0.242 0.248 0.234 0.247 218,000 0.2410 -3.20%
2021-10-06 0 0.250 0.248 0.255 0.248 0.270 410,000 106,676 0.2602 0.250 0.248 0.255 0.248 0.270 410,000 0.2602 1.21%
2021-10-05 0 0.247 0.233 0.247 0.247 0.249 62,000 14,534 0.2344 0.247 0.233 0.247 0.247 0.249 62,000 0.2344 6.01%
2021-10-04 0 0.233 0.233 0.240 0.233 0.234 22,000 5,130 0.2332 0.233 0.233 0.240 0.233 0.234 22,000 0.2332 -5.28%
2021-09-30 0 0.246 0.232 0.247 0.230 0.270 1,058,000 248,456 0.2348 0.246 0.232 0.247 0.230 0.270 1,058,000 0.2348 0.00%
2021-09-29 0 0.246 0.240 0.249 0.238 0.249 311,000 75,339 0.2422 0.246 0.240 0.249 0.238 0.249 311,000 0.2422 -1.20%
2021-09-28 0 0.249 0.241 0.250 0.236 0.255 48,000 11,676 0.2433 0.249 0.241 0.250 0.236 0.255 48,000 0.2433 0.00%
2021-09-27 0 0.249 0.233 0.249 0.239 0.255 410,000 99,468 0.2426 0.249 0.233 0.249 0.239 0.255 410,000 0.2426 0.40%
2021-09-24 0 0.248 0.237 0.249 0.240 0.325 8,150,000 2,206,368 0.2707 0.248 0.237 0.249 0.240 0.325 8,150,000 0.2707 -6.42%
2021-09-23 0 0.265 0.260 0.275 0.255 0.290 9,614,000 2,615,770 0.2721 0.265 0.260 0.275 0.255 0.290 9,614,000 0.2721 -1.85%
2021-09-21 0 0.270 0.255 0.280 0.270 0.270 144,000 38,880 0.2700 0.270 0.255 0.280 0.270 0.270 144,000 0.2700 0.00%
2021-09-20 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2021-09-17 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2021-09-16 0 0.270 0.255 0.270 0.265 0.270 184,000 48,880 0.2657 0.270 0.255 0.270 0.265 0.270 184,000 0.2657 1.89%
2021-09-15 0 0.265 0.250 0.265 0.265 0.265 6,050 1,602 0.2648 0.265 0.250 0.265 0.265 0.265 6,050 0.2648 1.92%
2021-09-14 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2021-09-13 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2021-09-10 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2021-09-09 0 0.260 0.246 0.265 0.260 0.260 40,000 10,400 0.2600 0.260 0.246 0.265 0.260 0.260 40,000 0.2600 1.96%
2021-09-08 0 0.255 0.250 0.255 0.250 0.270 358,000 90,870 0.2538 0.255 0.250 0.255 0.250 0.270 358,000 0.2538 -5.56%
2021-09-07 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2021-09-06 0 0.270 0.270 0.275 0.255 0.270 96,000 25,060 0.2610 0.270 0.270 0.275 0.255 0.270 96,000 0.2610 -1.82%
2021-09-03 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2021-09-02 0 0.275 0.255 0.275 0.270 0.275 400,000 109,240 0.2731 0.275 0.255 0.275 0.270 0.275 400,000 0.2731 1.85%
2021-09-01 0 0.270 0.255 0.270 0.255 0.270 160,000 42,870 0.2679 0.270 0.255 0.270 0.255 0.270 160,000 0.2679 0.00%
2021-08-31 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2021-08-30 0 0.270 0.250 0.270 0.250 0.270 62,000 15,540 0.2506 0.270 0.250 0.270 0.250 0.270 62,000 0.2506 0.00%
2021-08-27 0 0.270 0.250 0.270 0.270 0.270 60,000 16,200 0.2700 0.270 0.250 0.270 0.270 0.270 60,000 0.2700 0.00%
2021-08-26 0 0.270 0.250 0.270 0.250 0.270 156,000 39,260 0.2517 0.270 0.250 0.270 0.250 0.270 156,000 0.2517 -5.26%
2021-08-25 0 0.285 0.250 0.285 0.250 0.285 116,000 31,130 0.2684 0.285 0.250 0.285 0.250 0.285 116,000 0.2684 14.00%
2021-08-24 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2021-08-23 0 0.250 0.250 0.275 0.250 0.250 4,000 1,000 0.2500 0.250 0.250 0.275 0.250 0.250 4,000 0.2500 -10.71%
2021-08-20 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2021-08-19 0 0.280 0.250 0.280 0.270 0.280 182,000 50,060 0.2751 0.280 0.250 0.280 0.270 0.280 182,000 0.2751 1.82%
2021-08-18 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2021-08-17 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2021-08-16 0 0.275 0.246 0.275 0.270 0.275 436,000 119,860 0.2749 0.275 0.246 0.275 0.270 0.275 436,000 0.2749 12.70%
2021-08-13 0 0.244 0.244 0.265 - - 0 0 - 0.244 0.244 0.265 - - 0 - 0.00%
2021-08-12 0 0.244 0.244 0.265 - - 0 0 - 0.244 0.244 0.265 - - 0 - 1.67%
2021-08-11 0 0.240 0.240 0.270 0.240 0.240 2,000 480 0.2400 0.240 0.240 0.270 0.240 0.240 2,000 0.2400 -5.88%
2021-08-10 0 0.255 0.238 0.275 - - 0 0 - 0.255 0.238 0.275 - - 0 - 0.00%
2021-08-09 0 0.255 0.255 0.275 0.235 0.275 450,000 119,620 0.2658 0.255 0.255 0.275 0.235 0.275 450,000 0.2658 0.00%
2021-08-06 0 0.255 0.222 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.222 0.255 0.255 0.255 2,000 0.2550 2.00%
2021-08-05 0 0.250 0.230 0.255 0.221 0.270 684,000 159,352 0.2330 0.250 0.230 0.255 0.221 0.270 684,000 0.2330 -10.71%
2021-08-04 0 0.280 0.250 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.250 0.280 0.280 0.280 2,000 0.2800 1.82%
2021-08-03 0 0.275 0.250 0.275 0.275 0.285 24,000 6,640 0.2767 0.275 0.250 0.275 0.275 0.285 24,000 0.2767 0.00%
2021-08-02 0 0.275 0.255 0.275 0.250 0.275 42,000 10,760 0.2562 0.275 0.255 0.275 0.250 0.275 42,000 0.2562 10.00%
2021-07-30 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-07-29 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2021-07-28 0 0.250 0.230 0.250 0.250 0.265 44,000 11,030 0.2507 0.250 0.230 0.250 0.250 0.265 44,000 0.2507 4.17%
2021-07-27 0 0.240 - 0.240 0.250 0.250 92,000 23,000 0.2500 0.240 - 0.240 0.250 0.250 92,000 0.2500 -11.11%
2021-07-26 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - -1.82%
2021-07-23 0 0.275 0.255 0.275 0.255 0.275 268,000 72,620 0.2710 0.275 0.255 0.275 0.255 0.275 268,000 0.2710 1.85%
2021-07-22 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2021-07-21 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2021-07-20 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2021-07-19 0 0.275 0.260 0.275 0.275 0.275 2,000 550 0.2750 0.275 0.260 0.275 0.275 0.275 2,000 0.2750 3.77%
2021-07-16 0 0.265 0.260 0.275 0.265 0.285 158,000 41,910 0.2653 0.265 0.260 0.275 0.265 0.285 158,000 0.2653 -5.36%
2021-07-15 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2021-07-14 0 0.280 0.275 0.280 0.265 0.280 125,000 34,060 0.2725 0.280 0.275 0.280 0.265 0.280 125,000 0.2725 0.00%
2021-07-13 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2021-07-12 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2021-07-09 0 0.280 0.260 0.280 0.265 0.280 14,000 3,740 0.2671 0.280 0.260 0.280 0.265 0.280 14,000 0.2671 0.00%
2021-07-08 0 0.280 0.265 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.265 0.280 0.280 0.280 2,000 0.2800 1.82%
2021-07-07 0 0.275 0.275 0.280 0.270 0.275 76,000 20,540 0.2703 0.275 0.275 0.280 0.270 0.275 76,000 0.2703 -1.79%
2021-07-06 0 0.280 0.265 0.280 0.265 0.285 36,000 9,680 0.2689 0.280 0.265 0.280 0.265 0.285 36,000 0.2689 5.66%
2021-07-05 0 0.265 0.265 0.275 0.265 0.310 64,000 17,560 0.2744 0.265 0.265 0.275 0.265 0.310 64,000 0.2744 -5.36%
2021-07-02 0 0.280 0.265 0.280 0.280 0.310 28,000 7,900 0.2821 0.280 0.265 0.280 0.280 0.310 28,000 0.2821 0.00%
2021-06-30 0 0.280 0.265 0.280 0.265 0.305 108,000 30,570 0.2831 0.280 0.265 0.280 0.265 0.305 108,000 0.2831 1.82%
2021-06-29 0 0.275 0.265 0.275 0.265 0.280 586,000 157,550 0.2689 0.275 0.265 0.275 0.265 0.280 586,000 0.2689 5.77%
2021-06-28 0 0.260 0.250 0.270 0.260 0.265 1,162,000 306,620 0.2639 0.260 0.250 0.270 0.260 0.265 1,162,000 0.2639 -8.77%
2021-06-25 0 0.285 0.265 0.285 0.265 0.325 5,002,000 1,418,900 0.2837 0.285 0.265 0.285 0.265 0.325 5,002,000 0.2837 1.79%
2021-06-24 0 0.280 0.270 0.280 0.270 0.280 48,000 13,000 0.2708 0.280 0.270 0.280 0.270 0.280 48,000 0.2708 5.66%
2021-06-23 0 0.265 0.265 0.270 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.270 0.265 0.265 10,000 0.2650 -3.64%
2021-06-22 0 0.275 0.265 0.280 - - 0 0 - 0.275 0.265 0.280 - - 0 - 0.00%
2021-06-21 0 0.275 0.265 0.280 0.275 0.275 14,000 3,850 0.2750 0.275 0.265 0.280 0.275 0.275 14,000 0.2750 -1.79%
2021-06-18 0 0.280 0.265 0.280 0.265 0.280 1,136,000 301,090 0.2650 0.280 0.265 0.280 0.265 0.280 1,136,000 0.2650 0.00%
2021-06-17 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2021-06-16 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - -1.75%
2021-06-15 0 0.285 0.265 0.285 - - 60 15 0.2500 0.285 0.265 0.285 - - 60 0.2500 0.00%
2021-06-11 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2021-06-10 0 0.285 0.280 0.285 0.285 0.285 2,050 583 0.2844 0.285 0.280 0.285 0.285 0.285 2,050 0.2844 0.00%
2021-06-09 0 0.285 0.270 0.285 0.270 0.285 86,000 23,250 0.2703 0.285 0.270 0.285 0.270 0.285 86,000 0.2703 7.55%
2021-06-08 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
2021-06-07 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
2021-06-04 0 0.265 0.265 0.290 0.265 0.270 16,000 4,260 0.2663 0.265 0.265 0.290 0.265 0.270 16,000 0.2663 -3.64%
2021-06-03 0 0.275 0.265 0.285 0.275 0.275 2,000 550 0.2750 0.275 0.265 0.285 0.275 0.275 2,000 0.2750 3.77%
2021-06-02 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2021-06-01 0 0.265 0.265 0.290 0.265 0.265 2,000 530 0.2650 0.265 0.265 0.290 0.265 0.265 2,000 0.2650 -5.36%
2021-05-31 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2021-05-28 0 0.280 0.280 0.285 0.275 0.310 9,000 2,570 0.2856 0.280 0.280 0.285 0.275 0.310 9,000 0.2856 -3.45%
2021-05-27 0 0.290 0.280 0.290 0.310 0.310 4,000 1,240 0.3100 0.290 0.280 0.290 0.310 0.310 4,000 0.3100 -3.33%
2021-05-26 0 0.300 0.275 0.300 0.300 0.305 6,000 1,810 0.3017 0.300 0.275 0.300 0.300 0.305 6,000 0.3017 0.00%
2021-05-25 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -4.76%
2021-05-24 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2021-05-21 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2021-05-20 0 0.315 0.275 0.315 0.270 0.320 382,000 105,800 0.2770 0.315 0.275 0.315 0.270 0.320 382,000 0.2770 8.62%
2021-05-18 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -3.33%
2021-05-17 0 0.300 0.275 0.300 0.300 0.315 502,000 156,850 0.3125 0.300 0.275 0.300 0.300 0.315 502,000 0.3125 1.69%
2021-05-14 0 0.295 0.265 0.310 - - 0 0 - 0.295 0.265 0.310 - - 0 - 0.00%
2021-05-13 0 0.295 0.270 0.295 0.265 0.300 178,000 51,030 0.2867 0.295 0.270 0.295 0.265 0.300 178,000 0.2867 0.00%
2021-05-12 0 0.295 0.265 0.310 - - 0 0 - 0.295 0.265 0.310 - - 0 - 0.00%
2021-05-11 0 0.295 0.265 0.310 - - 0 0 - 0.295 0.265 0.310 - - 0 - 0.00%
2021-05-10 0 0.295 0.265 0.295 - - 920 230 0.2500 0.295 0.265 0.295 - - 920 0.2500 0.00%
2021-05-07 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2021-05-06 0 0.295 0.295 0.300 0.270 0.300 2,062,000 594,530 0.2883 0.295 0.295 0.300 0.270 0.300 2,062,000 0.2883 13.46%
2021-05-05 0 0.260 0.255 0.265 0.260 0.265 300,000 78,030 0.2601 0.260 0.255 0.265 0.260 0.265 300,000 0.2601 -8.77%
2021-05-04 0 0.285 0.265 0.285 0.265 0.285 4,000 1,100 0.2750 0.285 0.265 0.285 0.265 0.285 4,000 0.2750 0.00%
2021-05-03 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2021-04-30 0 0.285 0.265 0.290 - - 0 0 - 0.285 0.265 0.290 - - 0 - 0.00%
2021-04-29 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2021-04-28 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2021-04-27 0 0.285 0.260 0.285 0.280 0.290 44,000 12,540 0.2850 0.285 0.260 0.285 0.280 0.290 44,000 0.2850 -1.72%
2021-04-26 0 0.290 0.260 0.290 0.275 0.290 652,000 187,880 0.2882 0.290 0.260 0.290 0.275 0.290 652,000 0.2882 5.45%
2021-04-23 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2021-04-22 0 0.275 0.260 0.275 0.275 0.275 6,000 1,650 0.2750 0.275 0.260 0.275 0.275 0.275 6,000 0.2750 0.00%
2021-04-21 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2021-04-20 0 0.275 0.260 0.275 0.275 0.275 22,000 6,050 0.2750 0.275 0.260 0.275 0.275 0.275 22,000 0.2750 1.85%
2021-04-19 0 0.270 0.260 0.270 0.255 0.275 3,188,000 823,970 0.2585 0.270 0.260 0.270 0.255 0.275 3,188,000 0.2585 3.85%
2021-04-16 0 0.260 0.260 0.275 0.255 0.280 3,126,330 813,809 0.2603 0.260 0.260 0.275 0.255 0.280 3,126,330 0.2603 1.96%
2021-04-15 0 0.255 0.255 0.270 0.255 0.270 34,000 9,000 0.2647 0.255 0.255 0.270 0.255 0.270 34,000 0.2647 -7.27%
2021-04-14 0 0.275 0.270 0.280 0.265 0.315 524,050 152,302 0.2906 0.275 0.270 0.280 0.265 0.315 524,050 0.2906 -9.84%
2021-04-13 0 0.305 0.290 0.305 0.300 0.315 322,000 99,940 0.3104 0.305 0.290 0.305 0.300 0.315 322,000 0.3104 1.67%
2021-04-12 0 0.300 0.280 0.300 0.265 0.315 976,000 287,210 0.2943 0.300 0.280 0.300 0.265 0.315 976,000 0.2943 13.21%
2021-04-09 0 0.265 0.250 0.265 0.250 0.285 26,100 7,025 0.2692 0.265 0.250 0.265 0.250 0.285 26,100 0.2692 -3.64%
2021-04-08 0 0.275 0.265 0.275 0.265 0.280 24,000 6,430 0.2679 0.275 0.265 0.275 0.265 0.280 24,000 0.2679 1.85%
2021-04-07 0 0.270 0.265 0.280 0.270 0.290 486,050 132,813 0.2732 0.270 0.265 0.280 0.270 0.290 486,050 0.2732 -6.90%
2021-04-01 0 0.290 0.275 0.295 0.270 0.290 330,000 92,600 0.2806 0.290 0.275 0.295 0.270 0.290 330,000 0.2806 0.00%
2021-03-31 0 0.290 0.270 0.290 0.295 0.295 6,000 1,770 0.2950 0.290 0.270 0.290 0.295 0.295 6,000 0.2950 3.57%
2021-03-30 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -1.75%
2021-03-29 0 0.285 0.265 0.285 0.285 0.290 476,000 135,920 0.2855 0.285 0.265 0.285 0.285 0.290 476,000 0.2855 0.00%
2021-03-26 0 0.285 0.285 0.290 0.270 0.300 76,000 21,720 0.2858 0.285 0.285 0.290 0.270 0.300 76,000 0.2858 -5.00%
2021-03-25 0 0.300 0.290 0.300 0.290 0.330 130,110 39,890 0.3066 0.300 0.290 0.300 0.290 0.330 130,110 0.3066 1.69%
2021-03-24 0 0.295 0.290 0.295 0.290 0.330 410,000 120,420 0.2937 0.295 0.290 0.295 0.290 0.330 410,000 0.2937 1.72%
2021-03-23 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2021-03-22 0 0.290 0.275 0.300 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2021-03-19 0 0.290 0.280 0.300 0.290 0.300 580,000 171,240 0.2952 0.290 0.280 0.300 0.290 0.300 580,000 0.2952 0.00%
2021-03-18 0 0.290 0.290 0.305 0.290 0.305 6,000 1,770 0.2950 0.290 0.290 0.305 0.290 0.305 6,000 0.2950 -4.92%
2021-03-17 0 0.305 0.290 0.320 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2021-03-16 0 0.305 0.295 0.305 0.305 0.305 6,000 1,830 0.3050 0.305 0.295 0.305 0.305 0.305 6,000 0.3050 0.00%
2021-03-15 0 0.305 0.295 0.305 0.290 0.330 1,154,000 365,290 0.3165 0.305 0.295 0.305 0.290 0.330 1,154,000 0.3165 3.39%
2021-03-12 0 0.295 0.290 0.300 0.290 0.335 78,100 24,167 0.3094 0.295 0.290 0.300 0.290 0.335 78,100 0.3094 -1.67%
2021-03-11 0 0.300 0.290 0.300 0.290 0.300 152,000 44,100 0.2901 0.300 0.290 0.300 0.290 0.300 152,000 0.2901 3.45%
2021-03-10 0 0.290 0.290 0.305 - - 0 0 - 0.290 0.290 0.305 - - 0 - 0.00%
2021-03-09 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2021-03-08 0 0.290 0.290 0.320 0.280 0.305 256,000 75,890 0.2964 0.290 0.290 0.320 0.280 0.305 256,000 0.2964 3.57%
2021-03-05 0 0.280 0.280 0.295 0.280 0.300 178,010 51,872 0.2914 0.280 0.280 0.295 0.280 0.300 178,010 0.2914 -6.67%
2021-03-04 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - -7.69%
2021-03-03 0 0.325 0.295 0.325 - - 0 0 - 0.325 0.295 0.325 - - 0 - 0.00%
2021-03-02 0 0.325 0.290 0.325 0.330 0.335 52,000 17,290 0.3325 0.325 0.290 0.325 0.330 0.335 52,000 0.3325 4.84%
2021-03-01 0 0.310 0.290 0.310 0.270 0.310 646,000 195,450 0.3026 0.310 0.290 0.310 0.270 0.310 646,000 0.3026 6.90%
2021-02-26 0 0.290 0.265 0.295 0.290 0.310 770,000 228,190 0.2964 0.290 0.265 0.295 0.290 0.310 770,000 0.2964 0.00%
2021-02-25 0 0.290 0.290 0.305 0.290 0.310 746,000 225,590 0.3024 0.290 0.290 0.305 0.290 0.310 746,000 0.3024 -3.33%
2021-02-24 0 0.300 0.300 0.305 0.290 0.295 94,000 27,460 0.2921 0.300 0.300 0.305 0.290 0.295 94,000 0.2921 0.00%
2021-02-23 0 0.300 0.295 0.300 0.295 0.320 283,000 86,800 0.3067 0.300 0.295 0.300 0.295 0.320 283,000 0.3067 -6.25%
2021-02-22 0 0.320 0.300 0.320 0.320 0.325 50,000 16,100 0.3220 0.320 0.300 0.320 0.320 0.325 50,000 0.3220 -1.54%
2021-02-19 0 0.325 0.300 0.330 0.325 0.345 82,000 26,710 0.3257 0.325 0.300 0.330 0.325 0.345 82,000 0.3257 0.00%
2021-02-18 0 0.325 0.300 0.330 0.330 0.360 134,000 44,700 0.3336 0.325 0.300 0.330 0.330 0.360 134,000 0.3336 0.00%
2021-02-17 0 0.325 0.295 0.325 0.290 0.350 120,000 35,070 0.2923 0.325 0.295 0.325 0.290 0.350 120,000 0.2923 8.33%
2021-02-16 0 0.300 0.290 0.305 - - 0 0 - 0.300 0.290 0.305 - - 0 - 0.00%
2021-02-11 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2021-02-10 0 0.300 0.300 0.305 0.295 0.300 14,050 4,163 0.2963 0.300 0.300 0.305 0.295 0.300 14,050 0.2963 -3.23%
2021-02-09 0 0.310 0.290 0.310 0.290 0.310 226,400 67,632 0.2987 0.310 0.290 0.310 0.290 0.310 226,400 0.2987 3.33%
2021-02-08 0 0.300 0.300 0.305 0.285 0.300 216,000 63,480 0.2939 0.300 0.300 0.305 0.285 0.300 216,000 0.2939 -3.23%
2021-02-05 0 0.310 0.295 0.320 0.285 0.320 664,000 203,500 0.3065 0.310 0.295 0.320 0.285 0.320 664,000 0.3065 0.00%
2021-02-04 0 0.310 0.270 0.310 0.305 0.310 6,000 1,840 0.3067 0.310 0.270 0.310 0.305 0.310 6,000 0.3067 1.64%
2021-02-03 0 0.305 0.285 0.310 0.285 0.310 154,000 44,040 0.2860 0.305 0.285 0.310 0.285 0.310 154,000 0.2860 -3.17%
2021-02-02 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - -3.08%
2021-02-01 0 0.325 0.285 0.320 0.280 0.330 2,754,010 827,762 0.3006 0.325 0.285 0.320 0.280 0.330 2,754,010 0.3006 3.17%
2021-01-29 0 0.315 0.295 0.320 0.315 0.320 104,000 33,160 0.3188 0.315 0.295 0.320 0.315 0.320 104,000 0.3188 -4.55%
2021-01-28 0 0.330 0.320 0.335 0.320 0.340 70,000 22,530 0.3219 0.330 0.320 0.335 0.320 0.340 70,000 0.3219 6.45%
2021-01-27 0 0.310 0.310 0.320 0.310 0.360 1,423,800 498,890 0.3504 0.310 0.310 0.320 0.310 0.360 1,423,800 0.3504 -6.06%
2021-01-26 0 0.330 0.320 0.330 0.330 0.330 126,000 41,580 0.3300 0.330 0.320 0.330 0.330 0.330 126,000 0.3300 -10.81%
2021-01-25 0 0.370 0.320 - 0.335 0.370 1,210,000 424,140 0.3505 0.370 0.320 - 0.335 0.370 1,210,000 0.3505 10.45%
2021-01-22 0 0.335 0.320 0.335 0.310 0.335 166,000 52,580 0.3167 0.335 0.320 0.335 0.310 0.335 166,000 0.3167 4.69%
2021-01-21 0 0.320 0.310 0.320 0.320 0.340 58,000 18,720 0.3228 0.320 0.310 0.320 0.320 0.340 58,000 0.3228 -5.88%
2021-01-20 0 0.340 0.315 0.340 0.290 0.340 478,100 159,450 0.3335 0.340 0.315 0.340 0.290 0.340 478,100 0.3335 4.62%
2021-01-19 0 0.325 0.310 0.340 0.295 0.335 236,000 76,530 0.3243 0.325 0.310 0.340 0.295 0.335 236,000 0.3243 4.84%
2021-01-18 0 0.310 0.300 0.315 0.310 0.330 440,000 139,200 0.3164 0.310 0.300 0.315 0.310 0.330 440,000 0.3164 -3.12%
2021-01-15 0 0.320 0.320 0.335 0.320 0.340 316,000 105,140 0.3327 0.320 0.320 0.335 0.320 0.340 316,000 0.3327 -4.48%
2021-01-14 0 0.335 0.305 0.335 0.320 0.350 428,000 141,910 0.3316 0.335 0.305 0.335 0.320 0.350 428,000 0.3316 3.08%
2021-01-13 0 0.325 0.315 0.325 0.290 0.325 84,000 25,080 0.2986 0.325 0.315 0.325 0.290 0.325 84,000 0.2986 -1.52%
2021-01-12 0 0.330 0.290 0.330 0.290 0.330 494,000 156,740 0.3173 0.330 0.290 0.330 0.290 0.330 494,000 0.3173 6.45%
2021-01-11 0 0.310 0.300 0.310 0.310 0.310 6,000 1,860 0.3100 0.310 0.300 0.310 0.310 0.310 6,000 0.3100 0.00%
2021-01-08 0 0.310 0.290 0.310 0.290 0.310 398,000 120,840 0.3036 0.310 0.290 0.310 0.290 0.310 398,000 0.3036 -3.12%
2021-01-07 0 0.320 0.300 0.320 0.310 0.320 142,270 44,515 0.3129 0.320 0.300 0.320 0.310 0.320 142,270 0.3129 0.00%
2021-01-06 0 0.320 0.335 0.400 0.285 0.340 700,000 202,410 0.2892 0.320 0.335 0.400 0.285 0.340 700,000 0.2892 1.59%
2021-01-05 0 0.315 0.290 0.315 0.315 0.315 8,000 2,520 0.3150 0.315 0.290 0.315 0.315 0.315 8,000 0.3150 0.00%
2021-01-04 0 0.315 0.295 0.320 - - 0 0 - 0.315 0.295 0.320 - - 0 - -1.56%
2020-12-31 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - -5.88%
2020-12-30 0 0.340 0.285 0.345 0.285 0.410 110,000 31,750 0.2886 0.340 0.285 0.345 0.285 0.410 110,000 0.2886 7.94%
2020-12-29 0 0.315 0.305 0.315 0.315 0.315 64,000 20,160 0.3150 0.315 0.305 0.315 0.315 0.315 64,000 0.3150 -1.56%
2020-12-28 0 0.320 0.315 0.320 0.315 0.340 32,000 10,350 0.3234 0.320 0.315 0.320 0.315 0.340 32,000 0.3234 -5.88%
2020-12-24 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2020-12-23 0 0.340 0.315 0.340 0.355 0.355 400,000 142,000 0.3550 0.340 0.315 0.340 0.355 0.355 400,000 0.3550 -8.11%
2020-12-22 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - -1.33%
2020-12-21 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - -1.32%
2020-12-18 0 0.380 0.345 0.380 0.345 0.380 1,132,000 411,680 0.3637 0.380 0.345 0.380 0.345 0.380 1,132,000 0.3637 4.11%
2020-12-17 0 0.365 0.330 0.365 0.365 0.365 4,000 1,460 0.3650 0.365 0.330 0.365 0.365 0.365 4,000 0.3650 5.80%
2020-12-16 0 0.345 0.335 0.350 0.310 0.360 538,000 189,010 0.3513 0.345 0.335 0.350 0.310 0.360 538,000 0.3513 -2.82%
2020-12-15 0 0.355 0.320 0.355 0.355 0.355 2,000 710 0.3550 0.355 0.320 0.355 0.355 0.355 2,000 0.3550 2.90%
2020-12-14 0 0.345 0.315 0.355 0.330 0.355 14,000 4,700 0.3357 0.345 0.315 0.355 0.330 0.355 14,000 0.3357 4.55%
2020-12-11 0 0.330 0.300 0.355 0.290 0.355 966,000 296,440 0.3069 0.330 0.300 0.355 0.290 0.355 966,000 0.3069 1.54%
2020-12-10 0 0.325 0.320 0.325 0.325 0.335 82,000 27,070 0.3301 0.325 0.320 0.325 0.325 0.335 82,000 0.3301 -7.14%
2020-12-09 0 0.350 0.340 0.350 0.340 0.355 828,000 289,560 0.3497 0.350 0.340 0.350 0.340 0.355 828,000 0.3497 0.00%
2020-12-08 0 0.350 0.345 0.350 0.350 0.350 40,000 14,000 0.3500 0.350 0.345 0.350 0.350 0.350 40,000 0.3500 0.00%
2020-12-07 0 0.350 0.350 0.390 0.390 0.390 2,000 780 0.3900 0.350 0.350 0.390 0.390 0.390 2,000 0.3900 0.00%
2020-12-04 0 0.350 0.340 0.350 0.350 0.360 1,308,010 462,123 0.3533 0.350 0.340 0.350 0.350 0.360 1,308,010 0.3533 2.94%
2020-12-03 0 0.340 0.320 0.340 0.290 0.360 688,000 222,230 0.3230 0.340 0.320 0.340 0.290 0.360 688,000 0.3230 -5.56%
2020-12-02 0 0.360 0.350 0.360 0.350 0.370 274,010 98,203 0.3584 0.360 0.350 0.360 0.350 0.370 274,010 0.3584 -6.49%
2020-12-01 0 0.385 0.365 0.395 0.375 0.400 1,252,000 480,090 0.3835 0.385 0.365 0.395 0.375 0.400 1,252,000 0.3835 2.67%
2020-11-30 0 0.375 0.360 0.380 - - 0 0 - 0.375 0.360 0.380 - - 0 - 0.00%
2020-11-27 0 0.375 0.360 0.375 0.360 0.380 464,000 174,970 0.3771 0.375 0.360 0.375 0.360 0.380 464,000 0.3771 1.35%
2020-11-26 0 0.370 0.360 0.370 0.370 0.380 840,000 311,200 0.3705 0.370 0.360 0.370 0.370 0.380 840,000 0.3705 0.00%
2020-11-25 0 0.370 0.360 0.380 0.360 0.390 558,000 208,730 0.3741 0.370 0.360 0.380 0.360 0.390 558,000 0.3741 2.78%
2020-11-24 0 0.360 0.280 0.370 0.340 0.395 1,932,000 720,310 0.3728 0.360 0.280 0.370 0.340 0.395 1,932,000 0.3728 9.09%
2020-11-23 0 0.330 0.320 0.330 0.300 0.330 716,050 227,904 0.3183 0.330 0.320 0.330 0.300 0.330 716,050 0.3183 6.45%
2020-11-20 0 0.310 0.285 0.310 0.295 0.310 380,000 115,430 0.3038 0.310 0.285 0.310 0.295 0.310 380,000 0.3038 0.00%
2020-11-19 0 0.310 0.275 0.310 0.249 0.325 1,268,000 331,634 0.2615 0.310 0.275 0.310 0.249 0.325 1,268,000 0.2615 6.90%
2020-11-18 0 0.290 0.290 0.295 0.230 0.295 364,000 97,842 0.2688 0.290 0.290 0.295 0.230 0.295 364,000 0.2688 7.41%
2020-11-17 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2020-11-16 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2020-11-13 0 0.270 0.260 0.270 0.231 0.270 48,000 11,844 0.2468 0.270 0.260 0.270 0.231 0.270 48,000 0.2468 -3.57%
2020-11-12 0 0.280 0.241 0.285 - - 0 0 - 0.280 0.241 0.285 - - 0 - 0.00%
2020-11-11 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - -1.75%
2020-11-10 0 0.285 0.245 0.285 - - 0 0 - 0.285 0.245 0.285 - - 0 - 0.00%
2020-11-09 0 0.285 0.249 0.285 0.280 0.285 504,000 141,140 0.2800 0.285 0.249 0.285 0.280 0.285 504,000 0.2800 -1.72%
2020-11-06 0 0.290 0.250 0.290 0.275 0.290 138,010 39,532 0.2864 0.290 0.250 0.290 0.275 0.290 138,010 0.2864 0.00%
2020-11-05 0 0.290 0.240 0.290 0.290 0.290 248,000 71,920 0.2900 0.290 0.240 0.290 0.290 0.290 248,000 0.2900 7.41%
2020-11-04 0 0.270 0.235 0.270 - - 0 0 - 0.270 0.235 0.270 - - 0 - 0.00%
2020-11-03 0 0.270 0.241 0.270 - - 0 0 - 0.270 0.241 0.270 - - 0 - -3.57%
2020-11-02 0 0.280 0.240 0.280 0.280 0.285 6,000 1,690 0.2817 0.280 0.240 0.280 0.280 0.285 6,000 0.2817 3.70%
2020-10-30 0 0.270 0.250 0.270 0.265 0.305 340,020 100,525 0.2956 0.270 0.250 0.270 0.265 0.305 340,020 0.2956 8.00%
2020-10-29 0 0.250 0.231 0.250 0.250 0.300 28,000 7,260 0.2593 0.250 0.231 0.250 0.250 0.300 28,000 0.2593 -10.71%
2020-10-28 0 0.280 0.270 0.280 0.270 0.300 398,000 111,340 0.2797 0.280 0.270 0.280 0.270 0.300 398,000 0.2797 0.00%
2020-10-27 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - 0.00%
2020-10-23 0 0.280 0.241 0.280 - - 200 50 0.2500 0.280 0.241 0.280 - - 200 0.2500 0.00%
2020-10-22 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - 0.00%
2020-10-21 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - 0.00%
2020-10-20 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - 0.00%
2020-10-19 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - 0.00%
2020-10-16 0 0.280 0.215 0.280 - - 0 0 - 0.280 0.215 0.280 - - 0 - 0.00%
2020-10-15 0 0.280 0.214 0.280 - - 0 0 - 0.280 0.214 0.280 - - 0 - 0.00%
2020-10-14 0 0.280 0.214 0.280 0.265 0.280 116,000 30,770 0.2653 0.280 0.214 0.280 0.265 0.280 116,000 0.2653 1.82%
2020-10-12 0 0.275 0.214 0.265 0.270 0.275 300,000 81,980 0.2733 0.275 0.214 0.265 0.270 0.275 300,000 0.2733 0.00%
2020-10-09 0 0.275 0.215 0.275 - - 0 0 - 0.275 0.215 0.275 - - 0 - 0.00%
2020-10-08 0 0.275 0.223 0.275 0.280 0.280 14,000 3,920 0.2800 0.275 0.223 0.275 0.280 0.280 14,000 0.2800 10.44%
2020-10-07 0 0.249 0.215 0.250 0.249 0.250 6,000 1,498 0.2497 0.249 0.215 0.250 0.249 0.250 6,000 0.2497 -0.40%
2020-10-06 0 0.250 0.215 0.250 0.250 0.250 200,050 50,010 0.2500 0.250 0.215 0.250 0.250 0.250 200,050 0.2500 0.00%
2020-10-05 0 0.250 0.206 0.380 0.230 0.250 12,000 2,800 0.2333 0.250 0.206 0.380 0.230 0.250 12,000 0.2333 13.64%
2020-09-30 0 0.220 0.225 0.380 0.210 0.210 126,000 26,460 0.2100 0.220 0.225 0.380 0.210 0.210 126,000 0.2100 0.00%
2020-09-29 0 0.220 0.210 0.220 0.202 0.255 112,000 23,734 0.2119 0.220 0.210 0.220 0.202 0.255 112,000 0.2119 -7.56%
2020-09-28 0 0.238 0.200 0.238 0.200 0.238 22,000 5,110 0.2323 0.238 0.200 0.238 0.200 0.238 22,000 0.2323 15.53%
2020-09-25 0 0.206 0.201 0.206 - - 0 0 - 0.206 0.201 0.206 - - 0 - -6.36%
2020-09-24 0 0.220 0.200 0.220 - - 10,000 2,000 0.2000 0.220 0.200 0.220 - - 10,000 0.2000 -2.22%
2020-09-23 0 0.225 0.200 0.220 - - 0 0 - 0.225 0.200 0.220 - - 0 - -5.46%
2020-09-22 0 0.238 0.200 0.238 0.220 0.238 70,000 15,668 0.2238 0.238 0.200 0.238 0.220 0.238 70,000 0.2238 0.00%
2020-09-21 0 0.238 0.200 0.275 - - 0 0 - 0.238 0.200 0.275 - - 0 - 0.00%
2020-09-18 0 0.238 0.243 0.265 - - 0 0 - 0.238 0.243 0.265 - - 0 - 0.00%
2020-09-17 0 0.238 0.181 0.238 - - 500 92 0.1840 0.238 0.181 0.238 - - 500 0.1840 0.00%
2020-09-16 0 0.238 0.238 0.270 - - 0 0 - 0.238 0.238 0.270 - - 0 - 3.48%
2020-09-15 0 0.230 0.230 0.380 - - 0 0 - 0.230 0.230 0.380 - - 0 - 4.55%
2020-09-14 0 0.220 0.193 0.220 0.220 0.220 20,000 4,400 0.2200 0.220 0.193 0.220 0.220 0.220 20,000 0.2200 0.46%
2020-09-11 0 0.219 0.219 0.220 0.210 0.210 50,000 10,500 0.2100 0.219 0.219 0.220 0.210 0.210 50,000 0.2100 2.34%
2020-09-10 0 0.214 0.210 0.214 0.189 0.214 306,000 63,404 0.2072 0.214 0.210 0.214 0.189 0.214 306,000 0.2072 -0.47%
2020-09-09 0 0.215 0.169 0.215 - - 0 0 - 0.215 0.169 0.215 - - 0 - -1.83%
2020-09-08 0 0.219 0.180 0.219 0.192 0.219 5,000 1,004 0.2008 0.219 0.180 0.219 0.192 0.219 5,000 0.2008 -0.45%
2020-09-07 0 0.220 0.196 0.220 0.204 0.220 4,000 848 0.2120 0.220 0.196 0.220 0.204 0.220 4,000 0.2120 -3.93%
2020-09-04 0 0.229 0.178 0.229 - - 0 0 - 0.229 0.178 0.229 - - 0 - -0.43%
2020-09-03 0 0.230 0.201 0.230 - - 0 0 - 0.230 0.201 0.230 - - 0 - -0.86%
2020-09-02 0 0.232 0.185 0.232 - - 0 0 - 0.232 0.185 0.232 - - 0 - -2.52%
2020-09-01 0 0.238 0.186 0.238 - - 280 55 0.1964 0.238 0.186 0.238 - - 280 0.1964 -0.42%
2020-08-31 0 0.239 0.181 0.239 - - 30 5 0.1667 0.239 0.181 0.239 - - 30 0.1667 0.00%
2020-08-28 0 0.239 0.210 0.240 - - 0 0 - 0.239 0.210 0.240 - - 0 - 0.00%
2020-08-27 0 0.239 0.207 0.240 - - 0 0 - 0.239 0.207 0.240 - - 0 - 0.00%
2020-08-26 0 0.239 0.204 0.240 0.236 0.240 1,205,000 288,235 0.2392 0.239 0.204 0.240 0.236 0.240 1,205,000 0.2392 0.42%
2020-08-25 0 0.238 0.194 0.240 0.238 0.238 2,000 476 0.2380 0.238 0.194 0.240 0.238 0.238 2,000 0.2380 8.18%
2020-08-24 0 0.220 0.228 0.240 0.210 0.220 440,000 96,636 0.2196 0.220 0.228 0.240 0.210 0.220 440,000 0.2196 7.32%
2020-08-21 0 0.205 0.205 0.210 0.205 0.205 75,060 15,385 0.2050 0.205 0.205 0.210 0.205 0.205 75,060 0.2050 0.00%
2020-08-20 0 0.205 0.200 0.220 0.195 0.221 780,000 156,522 0.2007 0.205 0.200 0.220 0.195 0.221 780,000 0.2007 -10.48%
2020-08-19 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2020-08-18 0 0.229 0.168 0.229 0.228 0.230 1,028,000 235,424 0.2290 0.229 0.168 0.229 0.228 0.230 1,028,000 0.2290 -4.18%
2020-08-17 0 0.239 0.220 0.239 0.222 0.239 24,000 5,572 0.2322 0.239 0.220 0.239 0.222 0.239 24,000 0.2322 4.37%
2020-08-14 0 0.229 0.201 0.240 0.229 0.232 52,000 11,980 0.2304 0.229 0.201 0.240 0.229 0.232 52,000 0.2304 -1.29%
2020-08-13 0 0.232 0.181 0.240 0.232 0.232 18,000 4,176 0.2320 0.232 0.181 0.240 0.232 0.232 18,000 0.2320 0.00%
2020-08-12 0 0.232 0.232 0.240 0.231 0.245 92,000 21,320 0.2317 0.232 0.232 0.240 0.231 0.245 92,000 0.2317 0.87%
2020-08-11 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - -8.00%
2020-08-10 0 0.250 0.211 0.250 - - 0 0 - 0.250 0.211 0.250 - - 0 - -3.85%
2020-08-07 0 0.260 0.202 0.270 - - 0 0 - 0.260 0.202 0.270 - - 0 - 0.00%
2020-08-06 0 0.260 0.202 0.275 - - 0 0 - 0.260 0.202 0.275 - - 0 - 0.00%
2020-08-05 0 0.260 0.215 0.275 - - 0 0 - 0.260 0.215 0.275 - - 0 - 0.00%
2020-08-04 0 0.260 0.202 0.260 0.250 0.260 102,000 26,010 0.2550 0.260 0.202 0.260 0.250 0.260 102,000 0.2550 8.33%
2020-08-03 0 0.240 0.204 0.250 - - 40 8 0.2000 0.240 0.204 0.250 - - 40 0.2000 0.00%
2020-07-31 0 0.240 0.205 0.240 - - 10 2 0.2000 0.240 0.205 0.240 - - 10 0.2000 0.00%
2020-07-30 0 0.240 0.202 0.240 - - 0 0 - 0.240 0.202 0.240 - - 0 - 0.00%
2020-07-29 0 0.240 0.202 0.250 - - 100 21 0.2100 0.240 0.202 0.250 - - 100 0.2100 0.00%
2020-07-28 0 0.240 0.202 0.250 - - 50 11 0.2200 0.240 0.202 0.250 - - 50 0.2200 0.00%
2020-07-27 0 0.240 0.216 0.240 - - 0 0 - 0.240 0.216 0.240 - - 0 - -3.61%
2020-07-24 0 0.249 0.249 0.250 - - 0 0 - 0.249 0.249 0.250 - - 0 - 3.75%
2020-07-23 0 0.240 0.215 0.240 0.230 0.249 30,000 7,318 0.2439 0.240 0.215 0.240 0.230 0.249 30,000 0.2439 -4.00%
2020-07-22 0 0.250 0.220 0.250 0.250 0.250 610,000 152,500 0.2500 0.250 0.220 0.250 0.250 0.250 610,000 0.2500 0.00%
2020-07-21 0 0.250 0.202 0.250 - - 0 0 - 0.250 0.202 0.250 - - 0 - -1.96%
2020-07-20 0 0.255 0.212 0.255 0.255 0.255 8,000 2,040 0.2550 0.255 0.212 0.255 0.255 0.255 8,000 0.2550 6.25%
2020-07-17 0 0.240 0.240 0.241 0.228 0.240 252,050 58,225 0.2310 0.240 0.240 0.241 0.228 0.240 252,050 0.2310 4.35%
2020-07-16 0 0.230 0.230 0.265 0.220 0.220 20,000 4,400 0.2200 0.230 0.230 0.265 0.220 0.220 20,000 0.2200 0.00%
2020-07-15 0 0.230 0.222 0.270 0.230 0.230 4,000 920 0.2300 0.230 0.222 0.270 0.230 0.230 4,000 0.2300 0.00%
2020-07-14 0 0.230 0.225 0.270 0.225 0.230 326,000 74,390 0.2282 0.230 0.225 0.270 0.225 0.230 326,000 0.2282 0.00%
2020-07-13 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2020-07-10 0 0.230 0.208 0.230 - - 0 0 - 0.230 0.208 0.230 - - 0 - 0.00%
2020-07-09 0 0.230 0.212 0.233 - - 0 0 - 0.230 0.212 0.233 - - 0 - -0.86%
2020-07-08 0 0.232 0.218 0.235 0.211 0.237 168,000 38,584 0.2297 0.232 0.218 0.235 0.211 0.237 168,000 0.2297 -2.11%
2020-07-07 0 0.237 0.236 0.238 0.220 0.239 154,000 36,220 0.2352 0.237 0.236 0.238 0.220 0.239 154,000 0.2352 -1.25%
2020-07-06 0 0.240 0.235 0.240 0.230 0.255 594,000 139,342 0.2346 0.240 0.235 0.240 0.230 0.255 594,000 0.2346 -5.88%
2020-07-03 0 0.255 0.242 0.255 0.226 0.255 130,000 32,628 0.2510 0.255 0.242 0.255 0.226 0.255 130,000 0.2510 2.00%
2020-07-02 0 0.250 0.248 0.250 0.249 0.250 122,400 30,472 0.2490 0.250 0.248 0.250 0.249 0.250 122,400 0.2490 0.40%
2020-06-30 0 0.249 0.238 0.250 0.235 0.250 230,000 56,270 0.2447 0.249 0.238 0.250 0.235 0.250 230,000 0.2447 -0.40%
2020-06-29 0 0.250 0.249 0.250 0.249 0.275 296,000 75,228 0.2541 0.250 0.249 0.250 0.249 0.275 296,000 0.2541 -5.66%
2020-06-26 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2020-06-24 0 0.265 0.260 0.280 0.265 0.285 912,000 251,770 0.2761 0.265 0.260 0.280 0.265 0.285 912,000 0.2761 -3.64%
2020-06-23 0 0.275 0.255 0.285 0.255 0.275 34,000 8,840 0.2600 0.275 0.255 0.285 0.255 0.275 34,000 0.2600 -1.79%
2020-06-22 0 0.280 0.250 0.280 0.275 0.285 390,000 110,910 0.2844 0.280 0.250 0.280 0.275 0.285 390,000 0.2844 1.82%
2020-06-19 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2020-06-18 0 0.275 0.270 0.275 0.275 0.280 74,000 20,360 0.2751 0.275 0.270 0.275 0.275 0.280 74,000 0.2751 0.00%
2020-06-17 0 0.275 0.260 0.280 - - 1,500 375 0.2500 0.275 0.260 0.280 - - 1,500 0.2500 0.00%
2020-06-16 0 0.275 0.255 0.280 0.255 0.280 332,000 88,480 0.2665 0.275 0.255 0.280 0.255 0.280 332,000 0.2665 10.00%
2020-06-15 0 0.250 0.245 0.255 0.250 0.250 224,000 56,000 0.2500 0.250 0.245 0.255 0.250 0.250 224,000 0.2500 0.00%
2020-06-12 0 0.250 0.245 0.260 0.250 0.260 996,000 249,880 0.2509 0.250 0.245 0.260 0.250 0.260 996,000 0.2509 -10.71%
2020-06-11 0 0.280 0.260 0.295 - - 0 0 - 0.280 0.260 0.295 - - 0 - 0.00%
2020-06-10 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2020-06-09 0 0.280 0.260 0.280 - - 250 62 0.2480 0.280 0.260 0.280 - - 250 0.2480 0.00%
2020-06-08 0 0.280 0.260 0.280 0.275 0.280 46,250 12,892 0.2787 0.280 0.260 0.280 0.275 0.280 46,250 0.2787 1.82%
2020-06-05 0 0.275 0.265 0.275 0.250 0.275 70,000 17,840 0.2549 0.275 0.265 0.275 0.250 0.275 70,000 0.2549 0.00%
2020-06-04 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2020-06-03 0 0.275 0.210 0.275 0.255 0.290 250,000 66,340 0.2654 0.275 0.210 0.275 0.255 0.290 250,000 0.2654 1.85%
2020-06-02 0 0.270 0.265 0.270 0.255 0.270 88,000 23,170 0.2633 0.270 0.265 0.270 0.255 0.270 88,000 0.2633 0.00%
2020-06-01 0 0.270 0.250 0.270 0.250 0.270 614,000 158,180 0.2576 0.270 0.250 0.270 0.250 0.270 614,000 0.2576 -6.90%
2020-05-29 0 0.290 0.265 0.290 0.250 0.290 332,000 87,200 0.2627 0.290 0.265 0.290 0.250 0.290 332,000 0.2627 -1.69%
2020-05-28 0 0.295 0.240 0.295 0.290 0.295 32,000 9,290 0.2903 0.295 0.240 0.295 0.290 0.295 32,000 0.2903 3.51%
2020-05-27 0 0.285 0.280 0.285 0.285 0.285 4,000 1,140 0.2850 0.285 0.280 0.285 0.285 0.285 4,000 0.2850 5.56%
2020-05-26 0 0.270 0.265 0.270 0.270 0.270 24,000 6,480 0.2700 0.270 0.265 0.270 0.270 0.270 24,000 0.2700 -6.90%
2020-05-25 0 0.290 0.270 0.295 0.275 0.300 30,000 8,390 0.2797 0.290 0.270 0.295 0.275 0.300 30,000 0.2797 5.45%
2020-05-22 0 0.275 0.285 0.300 0.275 0.300 268,000 74,230 0.2770 0.275 0.285 0.300 0.275 0.300 268,000 0.2770 -14.06%
2020-05-21 0 0.320 0.290 0.320 0.320 0.330 412,000 135,860 0.3298 0.320 0.290 0.320 0.320 0.330 412,000 0.3298 10.34%
2020-05-20 0 0.290 0.260 0.320 0.290 0.335 700,000 221,150 0.3159 0.290 0.260 0.320 0.290 0.335 700,000 0.3159 -14.71%
2020-05-19 0 0.340 0.290 0.340 0.340 0.340 4,010 1,362 0.3397 0.340 0.290 0.340 0.340 0.340 4,010 0.3397 3.03%
2020-05-18 0 0.330 0.300 0.330 0.290 0.330 504,000 157,990 0.3135 0.330 0.300 0.330 0.290 0.330 504,000 0.3135 6.45%
2020-05-15 0 0.310 0.285 0.310 0.310 0.310 8,000 2,480 0.3100 0.310 0.285 0.310 0.310 0.310 8,000 0.3100 0.00%
2020-05-14 0 0.310 0.290 0.310 0.280 0.310 198,000 61,260 0.3094 0.310 0.290 0.310 0.280 0.310 198,000 0.3094 10.71%
2020-05-13 0 0.280 0.290 0.310 0.280 0.300 106,000 31,080 0.2932 0.280 0.290 0.310 0.280 0.300 106,000 0.2932 0.00%
2020-05-12 0 0.280 0.250 0.280 0.275 0.300 52,100 14,576 0.2798 0.280 0.250 0.280 0.275 0.300 52,100 0.2798 0.00%
2020-05-11 0 0.280 0.280 0.305 0.280 0.285 30,000 8,490 0.2830 0.280 0.280 0.305 0.280 0.285 30,000 0.2830 -6.67%
2020-05-08 0 0.300 0.295 0.300 0.295 0.310 276,000 82,910 0.3004 0.300 0.295 0.300 0.295 0.310 276,000 0.3004 1.69%
2020-05-07 0 0.295 0.265 0.295 0.300 0.335 36,000 11,470 0.3186 0.295 0.265 0.295 0.300 0.335 36,000 0.3186 13.46%
2020-05-06 0 0.260 0.260 0.295 0.260 0.290 364,200 105,550 0.2898 0.260 0.260 0.295 0.260 0.290 364,200 0.2898 -7.14%
2020-05-05 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2020-05-04 0 0.280 0.260 0.285 0.280 0.285 154,000 43,350 0.2815 0.280 0.260 0.285 0.280 0.285 154,000 0.2815 0.00%
2020-04-29 0 0.280 0.260 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 0.260 0.280 0.280 0.280 4,000 0.2800 7.69%
2020-04-28 0 0.260 0.255 0.285 0.260 0.285 28,000 7,600 0.2714 0.260 0.255 0.285 0.260 0.285 28,000 0.2714 -3.70%
2020-04-27 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2020-04-24 0 0.270 0.255 0.270 0.265 0.270 438,000 118,050 0.2695 0.270 0.255 0.270 0.265 0.270 438,000 0.2695 8.00%
2020-04-23 0 0.250 0.245 0.270 0.245 0.270 258,000 67,720 0.2625 0.250 0.245 0.270 0.245 0.270 258,000 0.2625 0.00%
2020-04-22 0 0.250 0.250 0.275 0.250 0.250 190,000 47,500 0.2500 0.250 0.250 0.275 0.250 0.250 190,000 0.2500 -13.79%
2020-04-21 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2020-04-20 0 0.290 0.226 0.295 0.275 0.290 210,000 58,760 0.2798 0.290 0.226 0.295 0.275 0.290 210,000 0.2798 3.57%
2020-04-17 0 0.280 0.225 0.280 - - 0 0 - 0.280 0.225 0.280 - - 0 - -1.75%
2020-04-16 0 0.285 0.260 0.285 0.255 0.290 374,000 97,820 0.2616 0.285 0.260 0.285 0.255 0.290 374,000 0.2616 23.91%
2020-04-15 0 0.230 0.218 0.260 0.230 0.230 50,050 11,510 0.2300 0.230 0.218 0.260 0.230 0.230 50,050 0.2300 0.00%
2020-04-14 0 0.230 0.220 0.230 0.203 0.230 370,000 78,350 0.2118 0.230 0.220 0.230 0.203 0.230 370,000 0.2118 -13.21%
2020-04-09 0 0.265 0.200 0.265 - - 0 0 - 0.265 0.200 0.265 - - 0 - 0.00%
2020-04-08 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2020-04-07 0 0.265 0.241 0.270 - - 0 0 - 0.265 0.241 0.270 - - 0 - 0.00%
2020-04-06 0 0.265 0.168 0.265 - - 0 0 - 0.265 0.168 0.265 - - 0 - 0.00%
2020-04-03 0 0.265 0.231 0.270 - - 0 0 - 0.265 0.231 0.270 - - 0 - 0.00%
2020-04-02 0 0.265 0.210 0.265 0.250 0.265 312,000 78,030 0.2501 0.265 0.210 0.265 0.250 0.265 312,000 0.2501 0.00%
2020-04-01 0 0.265 0.250 0.275 0.265 0.275 236,000 63,640 0.2697 0.265 0.250 0.275 0.265 0.275 236,000 0.2697 -5.36%
2020-03-31 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2020-03-30 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2020-03-27 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2020-03-26 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - -1.75%
2020-03-25 0 0.285 0.270 0.285 0.270 0.285 1,022,000 276,270 0.2703 0.285 0.270 0.285 0.270 0.285 1,022,000 0.2703 1.79%
2020-03-24 0 0.280 0.250 0.280 0.250 0.280 1,024,240 286,057 0.2793 0.280 0.250 0.280 0.250 0.280 1,024,240 0.2793 -3.45%
2020-03-23 0 0.290 0.260 0.290 0.295 0.295 4,000 1,180 0.2950 0.290 0.260 0.290 0.295 0.295 4,000 0.2950 7.41%
2020-03-20 0 0.270 0.270 0.285 0.270 0.280 24,030 6,547 0.2725 0.270 0.270 0.285 0.270 0.280 24,030 0.2725 -8.47%
2020-03-19 0 0.295 0.255 0.300 0.250 0.320 310,000 84,040 0.2711 0.295 0.255 0.300 0.250 0.320 310,000 0.2711 -1.67%
2020-03-18 0 0.300 0.250 0.325 - - 0 0 - 0.300 0.250 0.325 - - 0 - 0.00%
2020-03-17 0 0.300 0.255 0.320 0.300 0.300 28,000 8,400 0.3000 0.300 0.255 0.320 0.300 0.300 28,000 0.3000 -7.69%
2020-03-16 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - -1.52%
2020-03-13 0 0.330 0.280 0.330 0.305 0.340 54,000 16,590 0.3072 0.330 0.280 0.330 0.305 0.340 54,000 0.3072 10.00%
2020-03-12 0 0.300 0.280 0.320 0.300 0.350 290,000 88,810 0.3062 0.300 0.280 0.320 0.300 0.350 290,000 0.3062 -6.25%
2020-03-11 0 0.320 0.320 0.350 0.315 0.350 26,000 8,540 0.3285 0.320 0.320 0.350 0.315 0.350 26,000 0.3285 -8.57%
2020-03-10 0 0.350 0.320 0.350 0.325 0.355 362,000 122,410 0.3381 0.350 0.320 0.350 0.325 0.355 362,000 0.3381 -1.41%
2020-03-09 0 0.355 0.330 0.355 0.330 0.380 996,000 344,860 0.3462 0.355 0.330 0.355 0.330 0.380 996,000 0.3462 4.41%
2020-03-06 0 0.340 0.325 0.340 0.325 0.350 376,000 125,880 0.3348 0.340 0.325 0.340 0.325 0.350 376,000 0.3348 0.00%
2020-03-05 0 0.340 0.335 0.345 0.340 0.340 300,000 102,000 0.3400 0.340 0.335 0.345 0.340 0.340 300,000 0.3400 -2.86%
2020-03-04 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-03-03 0 0.350 0.335 0.350 0.310 0.355 1,662,000 581,860 0.3501 0.350 0.335 0.350 0.310 0.355 1,662,000 0.3501 1.45%
2020-03-02 0 0.345 0.345 0.360 0.330 0.375 1,212,000 427,850 0.3530 0.345 0.345 0.360 0.330 0.375 1,212,000 0.3530 1.47%
2020-02-28 0 0.340 0.330 0.340 0.315 0.340 376,000 124,270 0.3305 0.340 0.330 0.340 0.315 0.340 376,000 0.3305 1.49%
2020-02-27 0 0.335 0.315 0.335 0.300 0.335 276,000 88,910 0.3221 0.335 0.315 0.335 0.300 0.335 276,000 0.3221 1.52%
2020-02-26 0 0.330 0.330 0.340 0.320 0.340 164,000 54,400 0.3317 0.330 0.330 0.340 0.320 0.340 164,000 0.3317 -2.94%
2020-02-25 0 0.340 0.320 0.340 0.330 0.350 190,000 64,120 0.3375 0.340 0.320 0.340 0.330 0.350 190,000 0.3375 -1.45%
2020-02-24 0 0.345 0.325 0.345 0.320 0.350 3,346,000 1,126,020 0.3365 0.345 0.325 0.345 0.320 0.350 3,346,000 0.3365 7.81%
2020-02-21 0 0.320 0.315 0.330 0.310 0.320 80,000 25,300 0.3163 0.320 0.315 0.330 0.310 0.320 80,000 0.3163 3.23%
2020-02-20 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2020-02-19 0 0.310 0.305 0.330 - - 0 0 - 0.310 0.305 0.330 - - 0 - 0.00%
2020-02-18 0 0.310 0.310 0.325 0.310 0.350 104,000 36,150 0.3476 0.310 0.310 0.325 0.310 0.350 104,000 0.3476 3.33%
2020-02-17 0 0.300 0.300 0.335 0.300 0.350 8,000 2,500 0.3125 0.300 0.300 0.335 0.300 0.350 8,000 0.3125 -6.25%
2020-02-14 0 0.320 0.305 0.320 0.320 0.320 80,000 25,600 0.3200 0.320 0.305 0.320 0.320 0.320 80,000 0.3200 1.59%
2020-02-13 0 0.315 0.315 0.330 0.315 0.330 452,000 148,410 0.3283 0.315 0.315 0.330 0.315 0.330 452,000 0.3283 0.00%
2020-02-12 0 0.315 0.315 0.320 0.315 0.330 72,000 23,220 0.3225 0.315 0.315 0.320 0.315 0.330 72,000 0.3225 -4.55%
2020-02-11 0 0.330 0.315 0.330 0.320 0.330 180,000 59,000 0.3278 0.330 0.315 0.330 0.320 0.330 180,000 0.3278 -1.49%
2020-02-10 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - -1.47%
2020-02-07 0 0.340 0.305 0.340 0.290 0.355 538,000 170,870 0.3176 0.340 0.305 0.340 0.290 0.355 538,000 0.3176 -2.86%
2020-02-06 0 0.350 0.285 0.350 0.335 0.355 62,000 21,380 0.3448 0.350 0.285 0.350 0.335 0.355 62,000 0.3448 1.45%
2020-02-05 0 0.345 0.300 0.345 0.325 0.345 10,000 3,330 0.3330 0.345 0.300 0.345 0.325 0.345 10,000 0.3330 6.15%
2020-02-04 0 0.325 0.295 0.350 0.320 0.350 726,000 238,780 0.3289 0.325 0.295 0.350 0.320 0.350 726,000 0.3289 0.00%
2020-02-03 0 0.325 0.305 0.325 0.285 0.340 1,458,000 436,460 0.2994 0.325 0.305 0.325 0.285 0.340 1,458,000 0.2994 8.33%
2020-01-31 0 0.300 0.285 0.305 0.285 0.310 368,000 107,420 0.2919 0.300 0.285 0.305 0.285 0.310 368,000 0.2919 5.26%
2020-01-30 0 0.285 0.275 0.320 - - 10 2 0.2000 0.285 0.275 0.320 - - 10 0.2000 0.00%
2020-01-29 0 0.285 0.255 0.315 - - 0 0 - 0.285 0.255 0.315 - - 0 - 0.00%
2020-01-24 0 0.285 0.295 0.315 - - 0 0 - 0.285 0.295 0.315 - - 0 - 1.79%
2020-01-23 0 0.280 0.280 0.310 0.265 0.290 188,000 53,550 0.2848 0.280 0.280 0.310 0.265 0.290 188,000 0.2848 -12.50%
2020-01-22 0 0.320 0.280 0.320 0.265 0.325 256,100 76,604 0.2991 0.320 0.280 0.320 0.265 0.325 256,100 0.2991 -1.54%
2020-01-21 0 0.325 0.260 0.325 - - 1,500 360 0.2400 0.325 0.260 0.325 - - 1,500 0.2400 -2.99%
2020-01-20 0 0.335 0.255 0.335 0.335 0.335 88,000 29,480 0.3350 0.335 0.255 0.335 0.335 0.335 88,000 0.3350 0.00%
2020-01-17 0 0.335 0.285 0.335 0.300 0.335 164,010 52,042 0.3173 0.335 0.285 0.335 0.300 0.335 164,010 0.3173 1.52%
2020-01-16 0 0.330 0.280 0.340 0.330 0.330 152,000 50,160 0.3300 0.330 0.280 0.340 0.330 0.330 152,000 0.3300 0.00%
2020-01-15 0 0.330 0.260 0.340 0.325 0.330 52,000 17,150 0.3298 0.330 0.260 0.340 0.325 0.330 52,000 0.3298 13.79%
2020-01-14 0 0.290 0.290 0.330 0.270 0.330 28,000 9,120 0.3257 0.290 0.290 0.330 0.270 0.330 28,000 0.3257 -12.12%
2020-01-13 0 0.330 0.270 0.345 0.295 0.345 208,260 68,521 0.3290 0.330 0.270 0.345 0.295 0.345 208,260 0.3290 0.00%
2020-01-10 0 0.330 0.250 0.330 0.325 0.330 156,000 51,450 0.3298 0.330 0.250 0.330 0.325 0.330 156,000 0.3298 0.00%
2020-01-09 0 0.330 0.270 0.335 0.315 0.330 106,000 34,230 0.3229 0.330 0.270 0.335 0.315 0.330 106,000 0.3229 4.76%
2020-01-08 0 0.315 0.280 0.320 0.315 0.335 308,000 99,180 0.3220 0.315 0.280 0.320 0.315 0.335 308,000 0.3220 -7.35%
2020-01-07 0 0.340 0.270 0.340 0.325 0.340 180,000 59,250 0.3292 0.340 0.270 0.340 0.325 0.340 180,000 0.3292 13.33%
2020-01-06 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2020-01-03 0 0.300 0.285 0.305 0.270 0.300 134,000 39,600 0.2955 0.300 0.285 0.305 0.270 0.300 134,000 0.2955 0.00%
2020-01-02 0 0.300 0.295 0.300 0.275 0.330 551,750 173,022 0.3136 0.300 0.295 0.300 0.275 0.330 551,750 0.3136 9.09%
2019-12-31 0 0.275 0.265 0.325 - - 0 0 - 0.275 0.265 0.325 - - 0 - 0.00%
2019-12-30 0 0.275 0.270 0.325 0.265 0.275 226,000 61,890 0.2738 0.275 0.270 0.325 0.265 0.275 226,000 0.2738 3.77%
2019-12-27 0 0.265 0.255 0.265 0.250 0.285 2,158,000 565,310 0.2620 0.265 0.255 0.265 0.250 0.285 2,158,000 0.2620 -8.62%
2019-12-24 0 0.290 0.265 0.290 0.285 0.290 200,000 57,500 0.2875 0.290 0.265 0.290 0.285 0.290 200,000 0.2875 3.57%
2019-12-23 0 0.280 0.270 0.285 0.270 0.280 544,000 147,630 0.2714 0.280 0.270 0.285 0.270 0.280 544,000 0.2714 0.00%
2019-12-20 0 0.280 0.265 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.265 0.280 0.280 0.280 50,000 0.2800 0.00%
2019-12-19 0 0.280 0.265 0.285 0.265 0.280 262,000 72,820 0.2779 0.280 0.265 0.285 0.265 0.280 262,000 0.2779 0.00%
2019-12-18 0 0.280 0.270 0.280 0.275 0.280 120,050 33,362 0.2779 0.280 0.270 0.280 0.275 0.280 120,050 0.2779 3.70%
2019-12-17 0 0.270 0.270 0.275 0.270 0.280 242,050 66,572 0.2750 0.270 0.270 0.275 0.270 0.280 242,050 0.2750 -5.26%
2019-12-16 0 0.285 0.265 0.285 0.255 0.285 1,004,000 266,410 0.2653 0.285 0.265 0.285 0.255 0.285 1,004,000 0.2653 0.00%
2019-12-13 0 0.285 0.270 0.285 0.260 0.290 250,000 68,890 0.2756 0.285 0.270 0.285 0.260 0.290 250,000 0.2756 11.76%
2019-12-12 0 0.255 0.255 0.280 0.230 0.305 2,498,000 631,602 0.2528 0.255 0.255 0.280 0.230 0.305 2,498,000 0.2528 -13.56%
2019-12-11 0 0.295 0.280 0.300 0.168 0.330 23,359,250 5,655,709 0.2421 0.295 0.280 0.300 0.168 0.330 23,359,250 0.2421 -10.61%
2019-12-10 0 0.330 0.300 0.330 0.310 0.330 294,050 93,784 0.3189 0.330 0.300 0.330 0.310 0.330 294,050 0.3189 -1.49%
2019-12-09 0 0.335 0.280 0.340 0.330 0.340 168,000 55,990 0.3333 0.335 0.280 0.340 0.330 0.340 168,000 0.3333 1.52%
2019-12-06 0 0.330 0.315 0.330 0.330 0.335 408,000 134,990 0.3309 0.330 0.315 0.330 0.330 0.335 408,000 0.3309 4.76%
2019-12-05 0 0.315 0.315 0.350 0.315 0.330 202,000 65,570 0.3246 0.315 0.315 0.350 0.315 0.330 202,000 0.3246 0.00%
2019-12-04 0 0.315 0.295 0.325 - - 0 0 - 0.315 0.295 0.325 - - 0 - 0.00%
2019-12-03 0 0.315 0.300 0.325 0.300 0.315 302,000 93,730 0.3104 0.315 0.300 0.325 0.300 0.315 302,000 0.3104 -3.08%
2019-12-02 0 0.325 0.310 0.325 0.320 0.325 132,000 42,250 0.3201 0.325 0.310 0.325 0.320 0.325 132,000 0.3201 0.00%
2019-11-29 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2019-11-28 0 0.325 0.315 0.340 0.280 0.325 526,050 161,924 0.3078 0.325 0.315 0.340 0.280 0.325 526,050 0.3078 6.56%
2019-11-27 0 0.305 0.285 0.310 0.300 0.310 244,000 74,650 0.3059 0.305 0.285 0.310 0.300 0.310 244,000 0.3059 -7.58%
2019-11-26 0 0.330 0.330 0.345 0.305 0.330 218,050 70,504 0.3233 0.330 0.330 0.345 0.305 0.330 218,050 0.3233 4.76%
2019-11-25 0 0.315 0.280 0.315 0.315 0.320 176,000 56,690 0.3221 0.315 0.280 0.315 0.315 0.320 176,000 0.3221 -1.56%
2019-11-22 0 0.320 0.320 0.340 0.305 0.320 80,300 25,574 0.3185 0.320 0.320 0.340 0.305 0.320 80,300 0.3185 4.92%
2019-11-21 0 0.305 0.300 0.305 0.300 0.305 308,000 93,900 0.3049 0.305 0.300 0.305 0.300 0.305 308,000 0.3049 1.67%
2019-11-20 0 0.300 0.285 0.300 0.300 0.300 124,000 37,200 0.3000 0.300 0.285 0.300 0.300 0.300 124,000 0.3000 1.69%
2019-11-19 0 0.295 0.280 0.305 0.285 0.300 138,000 40,320 0.2922 0.295 0.280 0.305 0.285 0.300 138,000 0.2922 5.36%
2019-11-18 0 0.280 0.280 0.290 0.275 0.290 404,000 113,710 0.2815 0.280 0.280 0.290 0.275 0.290 404,000 0.2815 0.00%
2019-11-15 0 0.280 0.265 0.280 0.265 0.290 390,000 109,700 0.2813 0.280 0.265 0.280 0.265 0.290 390,000 0.2813 3.70%
2019-11-14 0 0.270 0.265 0.270 0.260 0.270 198,020 53,154 0.2684 0.270 0.265 0.270 0.260 0.270 198,020 0.2684 3.85%
2019-11-13 0 0.260 0.245 0.265 0.250 0.265 742,000 189,570 0.2555 0.260 0.245 0.265 0.250 0.265 742,000 0.2555 -1.89%
2019-11-12 0 0.265 0.246 0.265 0.250 0.265 1,344,050 346,542 0.2578 0.265 0.246 0.265 0.250 0.265 1,344,050 0.2578 -7.02%
2019-11-11 0 0.285 0.280 0.290 0.285 0.295 312,000 90,830 0.2911 0.285 0.280 0.290 0.285 0.295 312,000 0.2911 -9.52%
2019-11-08 0 0.315 0.290 0.315 0.295 0.325 1,360,000 419,290 0.3083 0.315 0.290 0.315 0.295 0.325 1,360,000 0.3083 1.61%
2019-11-07 0 0.310 0.275 0.350 - - 0 0 - 0.310 0.275 0.350 - - 0 - 0.00%
2019-11-06 0 0.310 0.295 0.310 0.305 0.310 104,000 31,760 0.3054 0.310 0.295 0.310 0.305 0.310 104,000 0.3054 0.00%
2019-11-05 0 0.310 0.305 0.310 0.295 0.315 1,452,000 445,560 0.3069 0.310 0.305 0.310 0.295 0.315 1,452,000 0.3069 -6.06%
2019-11-04 0 0.330 0.320 0.340 0.320 0.340 108,530 36,549 0.3368 0.330 0.320 0.340 0.320 0.340 108,530 0.3368 -2.94%
2019-11-01 0 0.340 0.320 0.340 0.290 0.350 642,000 199,730 0.3111 0.340 0.320 0.340 0.290 0.350 642,000 0.3111 4.62%
2019-10-31 0 0.325 0.290 0.325 0.300 0.330 204,000 66,090 0.3240 0.325 0.290 0.325 0.300 0.330 204,000 0.3240 8.33%
2019-10-30 0 0.300 0.295 0.340 0.295 0.300 228,000 68,120 0.2988 0.300 0.295 0.340 0.295 0.300 228,000 0.2988 -3.23%
2019-10-29 0 0.310 0.305 0.375 0.300 0.330 312,100 96,699 0.3098 0.310 0.305 0.375 0.300 0.330 312,100 0.3098 -6.06%
2019-10-28 0 0.330 0.300 0.375 - - 0 0 - 0.330 0.300 0.375 - - 0 - 0.00%
2019-10-25 0 0.330 0.330 0.360 0.310 0.340 1,730,000 573,440 0.3315 0.330 0.330 0.360 0.310 0.340 1,730,000 0.3315 -13.16%
2019-10-24 0 0.380 0.370 0.390 0.370 0.385 24,000 8,930 0.3721 0.380 0.370 0.390 0.370 0.385 24,000 0.3721 -2.56%
2019-10-23 0 0.390 0.360 0.390 0.390 0.395 34,000 13,330 0.3921 0.390 0.360 0.390 0.390 0.395 34,000 0.3921 1.30%
2019-10-22 0 0.385 0.375 0.390 0.360 0.390 86,000 31,700 0.3686 0.385 0.375 0.390 0.360 0.390 86,000 0.3686 0.00%
2019-10-21 0 0.385 0.375 0.390 - - 0 0 - 0.385 0.375 0.390 - - 0 - 0.00%
2019-10-18 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2019-10-17 0 0.385 0.375 0.390 0.375 0.390 42,000 15,900 0.3786 0.385 0.375 0.390 0.375 0.390 42,000 0.3786 2.67%
2019-10-16 0 0.375 0.375 0.390 0.370 0.380 258,000 96,240 0.3730 0.375 0.375 0.390 0.370 0.380 258,000 0.3730 -5.06%
2019-10-15 0 0.395 0.390 0.395 0.375 0.395 42,000 16,090 0.3831 0.395 0.390 0.395 0.375 0.395 42,000 0.3831 1.28%
2019-10-14 0 0.390 0.375 0.400 0.375 0.400 200,000 78,200 0.3910 0.390 0.375 0.400 0.375 0.400 200,000 0.3910 -1.27%
2019-10-11 0 0.395 0.380 0.395 0.380 0.410 1,958,000 781,930 0.3994 0.395 0.380 0.395 0.380 0.410 1,958,000 0.3994 0.00%
2019-10-10 0 0.395 0.385 0.395 0.400 0.400 8,050 3,208 0.3985 0.395 0.385 0.395 0.400 0.400 8,050 0.3985 0.00%
2019-10-09 0 0.395 0.385 0.395 0.390 0.410 150,000 60,000 0.4000 0.395 0.385 0.395 0.390 0.410 150,000 0.4000 -1.25%
2019-10-08 0 0.400 0.390 0.400 0.370 0.430 2,348,000 943,200 0.4017 0.400 0.390 0.400 0.370 0.430 2,348,000 0.4017 9.59%
2019-10-04 0 0.365 0.365 0.390 0.355 0.385 436,000 161,000 0.3693 0.365 0.365 0.390 0.355 0.385 436,000 0.3693 -5.19%
2019-10-03 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2019-10-02 0 0.385 0.380 0.390 0.375 0.395 276,000 105,120 0.3809 0.385 0.380 0.390 0.375 0.395 276,000 0.3809 -1.28%
2019-09-30 0 0.390 0.360 0.390 0.345 0.390 38,000 14,250 0.3750 0.390 0.360 0.390 0.345 0.390 38,000 0.3750 1.30%
2019-09-27 0 0.385 0.375 0.385 0.360 0.385 836,000 316,550 0.3786 0.385 0.375 0.385 0.360 0.385 836,000 0.3786 5.48%
2019-09-26 0 0.365 0.360 0.385 0.365 0.405 3,314,000 1,303,570 0.3934 0.365 0.360 0.385 0.365 0.405 3,314,000 0.3934 -14.12%
2019-09-25 0 0.425 0.405 0.425 0.405 0.440 2,376,000 1,033,930 0.4352 0.425 0.405 0.425 0.405 0.440 2,376,000 0.4352 -4.49%
2019-09-24 0 0.445 0.440 0.450 0.430 0.450 1,000,000 439,870 0.4399 0.445 0.440 0.450 0.430 0.450 1,000,000 0.4399 1.14%
2019-09-23 0 0.440 0.430 0.440 0.390 0.450 2,466,000 1,020,380 0.4138 0.440 0.430 0.440 0.390 0.450 2,466,000 0.4138 11.39%
2019-09-20 0 0.395 0.390 0.395 0.390 0.395 388,050 153,118 0.3946 0.395 0.390 0.395 0.390 0.395 388,050 0.3946 0.00%
2019-09-19 0 0.395 0.390 0.395 0.390 0.400 1,726,100 680,957 0.3945 0.395 0.390 0.395 0.390 0.400 1,726,100 0.3945 0.00%
2019-09-18 0 0.395 0.390 0.395 0.385 0.400 1,190,050 472,828 0.3973 0.395 0.390 0.395 0.385 0.400 1,190,050 0.3973 0.00%
2019-09-17 0 0.395 0.395 0.400 0.390 0.400 1,464,000 579,410 0.3958 0.395 0.395 0.400 0.390 0.400 1,464,000 0.3958 0.00%
2019-09-16 0 0.395 0.390 0.395 0.370 0.395 994,000 380,030 0.3823 0.395 0.390 0.395 0.370 0.395 994,000 0.3823 6.76%
2019-09-13 0 0.370 0.365 0.375 0.370 0.375 510,000 190,750 0.3740 0.370 0.365 0.375 0.370 0.375 510,000 0.3740 0.00%
2019-09-12 0 0.370 0.360 0.370 0.360 0.375 1,386,000 518,290 0.3739 0.370 0.360 0.370 0.360 0.375 1,386,000 0.3739 2.78%
2019-09-11 0 0.360 0.350 0.360 0.320 0.375 3,056,000 1,052,590 0.3444 0.360 0.350 0.360 0.320 0.375 3,056,000 0.3444 -4.00%
2019-09-10 0 0.375 0.360 0.375 0.350 0.380 1,130,000 415,850 0.3680 0.375 0.360 0.375 0.350 0.380 1,130,000 0.3680 -1.32%
2019-09-09 0 0.380 0.370 0.380 0.365 0.415 1,110,000 434,770 0.3917 0.380 0.370 0.380 0.365 0.415 1,110,000 0.3917 5.56%
2019-09-06 0 0.360 0.360 0.365 0.340 0.360 4,274,000 1,507,040 0.3526 0.360 0.360 0.365 0.340 0.360 4,274,000 0.3526 1.41%
2019-09-05 0 0.355 0.355 0.360 0.330 0.370 2,071,000 733,810 0.3543 0.355 0.355 0.360 0.330 0.370 2,071,000 0.3543 1.43%
2019-09-04 0 0.350 0.345 0.350 0.310 0.370 1,072,000 371,970 0.3470 0.350 0.345 0.350 0.310 0.370 1,072,000 0.3470 4.48%
2019-09-03 0 0.335 0.335 0.350 0.330 0.350 982,000 335,470 0.3416 0.335 0.335 0.350 0.330 0.350 982,000 0.3416 -4.29%
2019-09-02 0 0.350 0.350 0.355 0.320 0.445 10,916,000 4,095,090 0.3751 0.350 0.350 0.355 0.320 0.445 10,916,000 0.3751 -19.54%
2019-08-30 0 0.435 0.435 0.440 0.390 0.485 13,230,135 5,968,875 0.4512 0.435 0.435 0.440 0.390 0.485 13,230,135 0.4512 11.54%
2019-08-29 0 0.390 0.380 0.390 0.345 0.390 2,522,000 922,530 0.3658 0.390 0.380 0.390 0.345 0.390 2,522,000 0.3658 9.86%
2019-08-28 0 0.355 0.355 0.365 0.355 0.365 576,000 206,550 0.3586 0.355 0.355 0.365 0.355 0.365 576,000 0.3586 -1.39%
2019-08-27 0 0.360 0.360 0.365 0.350 0.370 1,306,000 469,890 0.3598 0.360 0.360 0.365 0.350 0.370 1,306,000 0.3598 0.00%
2019-08-26 0 0.360 0.350 0.360 0.345 0.360 710,000 248,890 0.3505 0.360 0.350 0.360 0.345 0.360 710,000 0.3505 0.00%
2019-08-23 0 0.360 0.355 0.360 0.350 0.365 514,000 182,630 0.3553 0.360 0.355 0.360 0.350 0.365 514,000 0.3553 2.86%
2019-08-22 0 0.350 0.350 0.355 0.335 0.365 208,000 72,200 0.3471 0.350 0.350 0.355 0.335 0.365 208,000 0.3471 -4.11%
2019-08-21 0 0.365 0.355 0.370 0.335 0.365 1,764,050 641,587 0.3637 0.365 0.355 0.370 0.335 0.365 1,764,050 0.3637 4.29%
2019-08-20 0 0.350 0.345 0.350 0.345 0.370 3,412,000 1,212,900 0.3555 0.350 0.345 0.350 0.345 0.370 3,412,000 0.3555 4.48%
2019-08-19 0 0.335 0.330 0.345 0.295 0.350 1,468,000 481,410 0.3279 0.335 0.330 0.345 0.295 0.350 1,468,000 0.3279 6.35%
2019-08-16 0 0.315 0.315 0.320 0.310 0.340 466,000 147,410 0.3163 0.315 0.315 0.320 0.310 0.340 466,000 0.3163 -1.56%
2019-08-15 0 0.320 0.310 0.315 0.290 0.325 1,178,000 366,830 0.3114 0.320 0.310 0.315 0.290 0.325 1,178,000 0.3114 -3.03%
2019-08-14 0 0.330 0.330 0.335 0.305 0.375 6,588,000 2,262,860 0.3435 0.330 0.330 0.335 0.305 0.375 6,588,000 0.3435 -4.35%
2019-08-13 0 0.345 0.345 0.350 0.270 0.400 26,306,000 9,262,094 0.3521 0.345 0.345 0.350 0.270 0.400 26,306,000 0.3521 23.21%
2019-08-12 0 0.280 0.275 0.280 0.160 0.325 25,289,130 6,563,478 0.2595 0.280 0.275 0.280 0.160 0.325 25,289,130 0.2595 75.00%
2019-08-09 0 0.160 0.160 0.170 0.155 0.160 780,000 122,500 0.1571 0.160 0.160 0.170 0.155 0.160 780,000 0.1571 3.23%
2019-08-08 0 0.155 0.155 0.170 - - 0 0 - 0.155 0.155 0.170 - - 0 - 2.65%
2019-08-07 0 0.151 0.151 0.170 0.151 0.151 32,000 4,832 0.1510 0.151 0.151 0.170 0.151 0.151 32,000 0.1510 0.00%
2019-08-06 0 0.151 0.150 0.170 - - 0 0 - 0.151 0.150 0.170 - - 0 - 0.00%
2019-08-05 0 0.151 0.150 0.151 0.151 0.151 8,000 1,208 0.1510 0.151 0.150 0.151 0.151 0.151 8,000 0.1510 -3.21%
2019-08-02 0 0.156 0.150 0.158 - - 0 0 - 0.156 0.150 0.158 - - 0 - 0.00%
2019-08-01 0 0.156 0.150 0.159 - - 10 1 0.1000 0.156 0.150 0.159 - - 10 0.1000 0.00%
2019-07-31 0 0.156 0.150 0.160 - - 0 0 - 0.156 0.150 0.160 - - 0 - 0.00%
2019-07-30 0 0.156 0.150 0.160 - - 0 0 - 0.156 0.150 0.160 - - 0 - 0.00%
2019-07-29 0 0.156 0.150 0.168 - - 0 0 - 0.156 0.150 0.168 - - 0 - 0.00%
2019-07-26 0 0.156 0.150 0.170 0.156 0.156 140,000 21,840 0.1560 0.156 0.150 0.170 0.156 0.156 140,000 0.1560 0.65%
2019-07-25 0 0.155 0.150 0.170 0.155 0.155 2,250 347 0.1542 0.155 0.150 0.170 0.155 0.155 2,250 0.1542 -6.63%
2019-07-24 0 0.166 0.161 0.166 0.150 0.166 234,000 36,988 0.1581 0.166 0.161 0.166 0.150 0.166 234,000 0.1581 13.70%
2019-07-23 0 0.146 0.145 0.164 0.146 0.148 214,000 31,444 0.1469 0.146 0.145 0.164 0.146 0.148 214,000 0.1469 -5.81%
2019-07-22 0 0.155 0.155 0.175 0.146 0.146 20,000 2,920 0.1460 0.155 0.155 0.175 0.146 0.146 20,000 0.1460 -3.12%
2019-07-19 0 0.160 0.146 0.175 - - 0 0 - 0.160 0.146 0.175 - - 0 - 0.00%
2019-07-18 0 0.160 0.146 0.175 - - 0 0 - 0.160 0.146 0.175 - - 0 - 0.00%
2019-07-17 0 0.160 0.146 0.175 - - 0 0 - 0.160 0.146 0.175 - - 0 - 0.00%
2019-07-16 0 0.160 0.142 0.175 - - 0 0 - 0.160 0.142 0.175 - - 0 - 0.00%
2019-07-15 0 0.160 0.133 0.168 - - 0 0 - 0.160 0.133 0.168 - - 0 - 0.00%
2019-07-12 0 0.160 0.144 0.174 - - 0 0 - 0.160 0.144 0.174 - - 0 - 0.00%
2019-07-11 0 0.160 0.155 0.170 0.150 0.174 1,628,000 269,854 0.1658 0.160 0.155 0.170 0.150 0.174 1,628,000 0.1658 5.26%
2019-07-10 0 0.152 0.152 0.175 0.152 0.165 382,000 60,384 0.1581 0.152 0.152 0.175 0.152 0.165 382,000 0.1581 -7.88%
2019-07-09 0 0.165 0.165 0.190 0.165 0.176 108,000 18,354 0.1699 0.165 0.165 0.190 0.165 0.176 108,000 0.1699 -5.71%
2019-07-08 0 0.175 0.175 0.190 0.149 0.198 5,332,000 988,638 0.1854 0.175 0.175 0.190 0.149 0.198 5,332,000 0.1854 17.45%
2019-07-05 0 0.149 0.145 0.152 0.135 0.159 822,000 118,976 0.1447 0.149 0.145 0.152 0.135 0.159 822,000 0.1447 10.37%
2019-07-04 0 0.135 0.140 0.144 0.131 0.150 1,504,000 212,560 0.1413 0.135 0.140 0.144 0.131 0.150 1,504,000 0.1413 -3.57%
2019-07-03 0 0.140 0.132 0.149 0.132 0.146 202,000 29,314 0.1451 0.140 0.132 0.149 0.132 0.146 202,000 0.1451 -3.45%
2019-07-02 0 0.145 0.143 0.145 0.145 0.154 404,000 58,626 0.1451 0.145 0.143 0.145 0.145 0.154 404,000 0.1451 0.00%
2019-06-28 0 0.145 0.141 0.145 0.137 0.160 1,822,000 267,922 0.1470 0.145 0.141 0.145 0.137 0.160 1,822,000 0.1470 0.00%
2019-06-27 0 0.145 0.141 0.145 0.141 0.176 938,000 136,312 0.1453 0.145 0.141 0.145 0.141 0.176 938,000 0.1453 -7.05%
2019-06-26 0 0.156 0.153 0.160 0.156 0.180 340,000 54,640 0.1607 0.156 0.153 0.160 0.156 0.180 340,000 0.1607 -2.50%
2019-06-25 0 0.160 0.155 0.160 0.155 0.160 530,000 83,116 0.1568 0.160 0.155 0.160 0.155 0.160 530,000 0.1568 0.00%
2019-06-24 0 0.160 0.160 0.169 0.160 0.160 2,000 320 0.1600 0.160 0.160 0.169 0.160 0.160 2,000 0.1600 -5.88%
2019-06-21 0 0.170 0.157 0.170 - - 0 0 - 0.170 0.157 0.170 - - 0 - 0.00%
2019-06-20 0 0.170 0.155 0.183 0.170 0.170 100,000 17,000 0.1700 0.170 0.155 0.183 0.170 0.170 100,000 0.1700 -1.16%
2019-06-19 0 0.172 0.162 0.172 - - 0 0 - 0.172 0.162 0.172 - - 0 - -1.15%
2019-06-18 0 0.174 0.162 0.174 - - 0 0 - 0.174 0.162 0.174 - - 0 - -0.57%
2019-06-17 0 0.175 0.160 0.176 0.175 0.176 106,000 18,594 0.1754 0.175 0.160 0.176 0.175 0.176 106,000 0.1754 -5.41%
2019-06-14 0 0.185 0.176 0.190 - - 0 0 - 0.185 0.176 0.190 - - 0 - 0.00%
2019-06-13 0 0.185 0.180 0.190 - - 0 0 - 0.185 0.180 0.190 - - 0 - 0.00%
2019-06-12 0 0.185 0.175 0.185 0.184 0.185 100,010 18,495 0.1849 0.185 0.175 0.185 0.184 0.185 100,010 0.1849 5.11%
2019-06-11 0 0.176 0.176 0.183 0.175 0.184 208,000 36,680 0.1763 0.176 0.176 0.183 0.175 0.184 208,000 0.1763 -1.12%
2019-06-10 0 0.178 0.153 0.178 0.178 0.178 2,000 356 0.1780 0.178 0.153 0.178 0.178 0.178 2,000 0.1780 -3.78%
2019-06-06 0 0.185 0.180 0.185 0.180 0.185 102,000 18,370 0.1801 0.185 0.180 0.185 0.180 0.185 102,000 0.1801 0.00%
2019-06-05 0 0.185 0.180 0.185 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2019-06-04 0 0.185 0.185 0.198 0.185 0.185 110,000 20,350 0.1850 0.185 0.185 0.198 0.185 0.185 110,000 0.1850 -2.63%
2019-06-03 0 0.190 0.183 0.193 - - 0 0 - 0.190 0.183 0.193 - - 0 - 0.00%
2019-05-31 0 0.190 0.182 0.190 - - 0 0 - 0.190 0.182 0.190 - - 0 - 0.00%
2019-05-30 0 0.190 0.183 0.194 0.185 0.190 404,000 75,940 0.1880 0.190 0.183 0.194 0.185 0.190 404,000 0.1880 0.00%
2019-05-29 0 0.190 0.190 0.200 0.190 0.191 1,012,000 192,306 0.1900 0.190 0.190 0.200 0.190 0.191 1,012,000 0.1900 -5.00%
2019-05-28 0 0.200 0.183 0.200 0.178 0.200 2,602,920 499,657 0.1920 0.200 0.183 0.200 0.178 0.200 2,602,920 0.1920 5.82%
2019-05-27 0 0.189 0.165 0.189 - - 0 0 - 0.189 0.165 0.189 - - 0 - -0.53%
2019-05-24 0 0.190 0.177 0.190 0.178 0.194 654,000 119,924 0.1834 0.190 0.177 0.190 0.178 0.194 654,000 0.1834 0.53%
2019-05-23 0 0.189 0.162 0.189 0.176 0.189 426,000 75,986 0.1784 0.189 0.162 0.189 0.176 0.189 426,000 0.1784 6.78%
2019-05-22 0 0.177 0.175 0.177 0.164 0.180 1,098,000 185,946 0.1693 0.177 0.175 0.177 0.164 0.180 1,098,000 0.1693 9.26%
2019-05-21 0 0.162 0.158 0.165 0.160 0.170 1,612,000 266,016 0.1650 0.162 0.158 0.165 0.160 0.170 1,612,000 0.1650 3.18%
2019-05-20 0 0.157 0.157 0.167 0.156 0.169 400,000 63,918 0.1598 0.157 0.157 0.167 0.156 0.169 400,000 0.1598 -4.85%
2019-05-17 0 0.165 0.163 0.168 0.162 0.168 106,500 17,732 0.1665 0.165 0.163 0.168 0.162 0.168 106,500 0.1665 1.85%
2019-05-16 0 0.162 0.162 0.168 0.162 0.175 378,000 63,376 0.1677 0.162 0.162 0.168 0.162 0.175 378,000 0.1677 -3.57%
2019-05-15 0 0.168 0.160 0.168 0.153 0.172 1,520,000 247,404 0.1628 0.168 0.160 0.168 0.153 0.172 1,520,000 0.1628 -3.45%
2019-05-14 0 0.174 0.174 0.177 0.174 0.188 2,540,000 449,848 0.1771 0.174 0.174 0.177 0.174 0.188 2,540,000 0.1771 -5.95%
2019-05-10 0 0.185 0.185 0.186 0.176 0.185 3,054,000 555,314 0.1818 0.185 0.185 0.186 0.176 0.185 3,054,000 0.1818 0.54%
2019-05-09 0 0.184 0.184 0.186 0.172 0.192 2,220,000 401,630 0.1809 0.184 0.184 0.186 0.172 0.192 2,220,000 0.1809 0.00%
2019-05-08 0 0.184 0.180 0.184 0.176 0.188 1,570,000 284,128 0.1810 0.184 0.180 0.184 0.176 0.188 1,570,000 0.1810 0.55%
2019-05-07 0 0.183 0.183 0.184 0.176 0.270 38,458,000 8,171,080 0.2125 0.183 0.183 0.184 0.176 0.270 38,458,000 0.2125 -21.46%
2019-05-06 0 0.233 0.217 0.233 0.216 0.240 194,000 42,558 0.2194 0.233 0.217 0.233 0.216 0.240 194,000 0.2194 -1.27%
2019-05-03 0 0.236 0.230 0.236 0.210 0.238 2,978,000 644,608 0.2165 0.236 0.230 0.236 0.210 0.238 2,978,000 0.2165 7.27%
2019-05-02 0 0.220 0.209 0.220 0.220 0.240 34,000 8,000 0.2353 0.220 0.209 0.220 0.220 0.240 34,000 0.2353 2.80%
2019-04-30 0 0.214 0.204 0.220 - - 0 0 - 0.214 0.204 0.220 - - 0 - 0.00%
2019-04-29 0 0.214 0.214 0.215 0.206 0.230 570,000 119,420 0.2095 0.214 0.214 0.215 0.206 0.230 570,000 0.2095 1.90%
2019-04-26 0 0.210 0.210 0.211 0.201 0.205 118,000 23,980 0.2032 0.210 0.210 0.211 0.201 0.205 118,000 0.2032 -0.94%
2019-04-25 0 0.212 0.201 0.212 0.204 0.217 192,000 39,470 0.2056 0.212 0.201 0.212 0.204 0.217 192,000 0.2056 -4.07%
2019-04-24 0 0.221 0.204 0.221 0.221 0.221 2,000 442 0.2210 0.221 0.204 0.221 0.221 0.221 2,000 0.2210 -0.90%
2019-04-23 0 0.223 0.207 0.223 - - 0 0 - 0.223 0.207 0.223 - - 0 - 0.00%
2019-04-18 0 0.223 0.210 0.223 0.210 0.224 202,000 42,448 0.2101 0.223 0.210 0.223 0.210 0.224 202,000 0.2101 4.21%
2019-04-17 0 0.214 0.203 0.222 - - 0 0 - 0.214 0.203 0.222 - - 0 - 0.00%
2019-04-16 0 0.214 0.205 0.224 0.214 0.215 18,300 3,926 0.2145 0.214 0.205 0.224 0.214 0.215 18,300 0.2145 -0.47%
2019-04-15 0 0.215 0.215 0.217 0.208 0.234 234,000 50,124 0.2142 0.215 0.215 0.217 0.208 0.234 234,000 0.2142 4.88%
2019-04-12 0 0.205 0.205 0.210 0.205 0.205 300,000 61,500 0.2050 0.205 0.205 0.210 0.205 0.205 300,000 0.2050 -4.21%
2019-04-11 0 0.214 0.202 0.214 0.202 0.214 88,000 18,232 0.2072 0.214 0.202 0.214 0.202 0.214 88,000 0.2072 2.39%
2019-04-10 0 0.209 0.202 0.209 0.200 0.209 74,000 15,368 0.2077 0.209 0.202 0.209 0.200 0.209 74,000 0.2077 -1.42%
2019-04-09 0 0.212 0.203 0.212 0.207 0.216 42,000 8,712 0.2074 0.212 0.203 0.212 0.207 0.216 42,000 0.2074 -1.40%
2019-04-08 0 0.215 0.207 0.215 0.216 0.216 2,020 436 0.2158 0.215 0.207 0.215 0.216 0.216 2,020 0.2158 -3.15%
2019-04-04 0 0.222 0.212 0.222 0.208 0.229 672,000 142,474 0.2120 0.222 0.212 0.222 0.208 0.229 672,000 0.2120 -3.48%
2019-04-03 0 0.230 0.211 0.245 - - 0 0 - 0.230 0.211 0.245 - - 0 - 0.00%
2019-04-02 0 0.230 0.212 0.245 - - 0 0 - 0.230 0.212 0.245 - - 0 - 0.00%
2019-04-01 0 0.230 0.230 0.242 0.200 0.200 2,010 402 0.2000 0.230 0.230 0.242 0.200 0.200 2,010 0.2000 -7.26%
2019-03-29 0 0.248 0.207 0.248 - - 0 0 - 0.248 0.207 0.248 - - 0 - 0.00%
2019-03-28 0 0.248 0.206 0.248 0.248 0.248 141,050 34,918 0.2476 0.248 0.206 0.248 0.248 0.248 141,050 0.2476 8.77%
2019-03-27 0 0.228 0.203 0.228 - - 0 0 - 0.228 0.203 0.228 - - 0 - -0.44%
2019-03-26 0 0.229 0.229 0.230 0.229 0.231 698,000 160,426 0.2298 0.229 0.229 0.230 0.229 0.231 698,000 0.2298 -4.18%
2019-03-25 0 0.239 0.201 0.245 - - 0 0 - 0.239 0.201 0.245 - - 0 - 0.00%
2019-03-22 0 0.239 0.201 0.245 - - 0 0 - 0.239 0.201 0.245 - - 0 - 0.00%
2019-03-21 0 0.239 0.203 0.245 - - 0 0 - 0.239 0.203 0.245 - - 0 - 0.00%
2019-03-20 0 0.239 0.201 0.239 - - 50,000 11,950 0.2390 0.239 0.201 0.239 - - 50,000 0.2390 0.00%
2019-03-19 0 0.239 0.230 0.239 0.239 0.239 4,000 956 0.2390 0.239 0.230 0.239 0.239 0.239 4,000 0.2390 0.00%
2019-03-18 0 0.239 0.204 0.240 0.236 0.239 4,000 950 0.2375 0.239 0.204 0.240 0.236 0.239 4,000 0.2375 1.70%
2019-03-15 0 0.235 0.205 0.235 0.233 0.235 8,000 1,876 0.2345 0.235 0.205 0.235 0.233 0.235 8,000 0.2345 0.86%
2019-03-14 0 0.233 0.205 0.233 0.232 0.233 20,000 4,654 0.2327 0.233 0.205 0.233 0.232 0.233 20,000 0.2327 0.00%
2019-03-13 0 0.233 0.210 0.233 - - 0 0 - 0.233 0.210 0.233 - - 0 - -2.92%
2019-03-12 0 0.240 0.207 0.240 0.241 0.242 10,000 2,414 0.2414 0.240 0.207 0.240 0.241 0.242 10,000 0.2414 2.13%
2019-03-11 0 0.235 0.207 0.240 - - 0 0 - 0.235 0.207 0.240 - - 0 - 0.00%
2019-03-08 0 0.235 0.207 0.235 - - 140 26 0.1857 0.235 0.207 0.235 - - 140 0.1857 0.00%
2019-03-07 0 0.235 0.219 0.236 0.202 0.235 30,000 6,854 0.2285 0.235 0.219 0.236 0.202 0.235 30,000 0.2285 -0.42%
2019-03-06 0 0.236 0.201 0.236 - - 0 0 - 0.236 0.201 0.236 - - 0 - 0.00%
2019-03-05 0 0.236 0.201 0.240 - - 0 0 - 0.236 0.201 0.240 - - 0 - 0.00%
2019-03-04 0 0.236 0.214 0.236 0.215 0.236 236,000 50,824 0.2154 0.236 0.214 0.236 0.215 0.236 236,000 0.2154 6.31%
2019-03-01 0 0.222 0.202 0.240 - - 0 0 - 0.222 0.202 0.240 - - 0 - 0.00%
2019-02-28 0 0.222 0.202 0.234 - - 650 128 0.1969 0.222 0.202 0.234 - - 650 0.1969 0.00%
2019-02-27 0 0.222 0.222 0.236 0.222 0.223 106,000 23,534 0.2220 0.222 0.222 0.236 0.222 0.223 106,000 0.2220 0.00%
2019-02-26 0 0.222 0.222 0.229 0.210 0.230 402,000 86,326 0.2147 0.222 0.222 0.229 0.210 0.230 402,000 0.2147 0.91%
2019-02-25 0 0.220 0.210 0.220 - - 50,000 11,000 0.2200 0.220 0.210 0.220 - - 50,000 0.2200 0.00%
2019-02-22 0 0.220 0.200 0.220 0.220 0.220 2,000 440 0.2200 0.220 0.200 0.220 0.220 0.220 2,000 0.2200 0.00%
2019-02-21 0 0.220 0.212 0.220 0.200 0.220 256,000 52,380 0.2046 0.220 0.212 0.220 0.200 0.220 256,000 0.2046 -1.79%
2019-02-20 0 0.224 0.224 0.225 0.205 0.224 294,000 62,514 0.2126 0.224 0.224 0.225 0.205 0.224 294,000 0.2126 -1.75%
2019-02-19 0 0.228 0.210 0.250 0.210 0.228 50,000 10,572 0.2114 0.228 0.210 0.250 0.210 0.228 50,000 0.2114 0.00%
2019-02-18 0 0.228 - 0.228 - - 2,990 657 0.2197 0.228 - 0.228 - - 2,990 0.2197 -4.20%
2019-02-15 0 0.238 - 0.238 0.238 0.238 6,000 1,428 0.2380 0.238 - 0.238 0.238 0.238 6,000 0.2380 2.59%
2019-02-14 0 0.232 - 0.250 - - 0 0 - 0.232 - 0.250 - - 0 - 0.00%
2019-02-13 0 0.232 - 0.238 - - 0 0 - 0.232 - 0.238 - - 0 - 0.00%
2019-02-12 0 0.232 - 0.232 - - 50 10 0.2000 0.232 - 0.232 - - 50 0.2000 -0.43%
2019-02-11 0 0.233 0.200 0.233 0.219 0.234 60,070 13,249 0.2206 0.233 0.200 0.233 0.219 0.234 60,070 0.2206 -0.85%
2019-02-08 0 0.235 0.204 0.235 0.225 0.235 276,000 62,120 0.2251 0.235 0.204 0.235 0.225 0.235 276,000 0.2251 0.00%
2019-02-04 0 0.235 0.201 0.235 0.215 0.235 408,000 87,900 0.2154 0.235 0.201 0.235 0.215 0.235 408,000 0.2154 6.33%
2019-02-01 0 0.221 - 0.222 - - 0 0 - 0.221 - 0.222 - - 0 - 0.00%
2019-01-31 0 0.221 - 0.223 - - 0 0 - 0.221 - 0.223 - - 0 - 0.00%
2019-01-30 0 0.221 0.221 0.222 - - 0 0 - 0.221 0.221 0.222 - - 0 - 0.91%
2019-01-29 0 0.219 0.181 0.219 - - 0 0 - 0.219 0.181 0.219 - - 0 - -1.35%
2019-01-28 0 0.222 - 0.222 0.215 0.222 350,000 76,660 0.2190 0.222 - 0.222 0.215 0.222 350,000 0.2190 3.26%
2019-01-25 0 0.215 0.210 0.215 0.215 0.215 290,000 62,350 0.2150 0.215 0.210 0.215 0.215 0.215 290,000 0.2150 -4.44%
2019-01-24 0 0.225 0.208 0.229 - - 0 0 - 0.225 0.208 0.229 - - 0 - 0.00%
2019-01-23 0 0.225 0.192 0.229 - - 0 0 - 0.225 0.192 0.229 - - 0 - 0.00%
2019-01-22 0 0.225 0.192 0.229 - - 0 0 - 0.225 0.192 0.229 - - 0 - 0.00%
2019-01-21 0 0.225 0.225 0.229 0.225 0.225 22,000 4,950 0.2250 0.225 0.225 0.229 0.225 0.225 22,000 0.2250 0.00%
2019-01-18 0 0.225 0.220 0.225 - - 0 0 - 0.225 0.220 0.225 - - 0 - 0.00%
2019-01-17 0 0.225 0.220 0.225 - - 0 0 - 0.225 0.220 0.225 - - 0 - 0.00%
2019-01-16 0 0.225 0.220 0.225 0.220 0.225 68,000 15,180 0.2232 0.225 0.220 0.225 0.220 0.225 68,000 0.2232 -0.44%
2019-01-15 0 0.226 0.193 0.229 - - 0 0 - 0.226 0.193 0.229 - - 0 - 0.00%
2019-01-14 0 0.226 0.193 0.230 - - 0 0 - 0.226 0.193 0.230 - - 0 - 0.00%
2019-01-11 0 0.226 - 0.230 - - 0 0 - 0.226 - 0.230 - - 0 - 0.00%
2019-01-10 0 0.226 0.225 0.270 0.226 0.226 132,000 29,832 0.2260 0.226 0.225 0.270 0.226 0.226 132,000 0.2260 2.73%
2019-01-09 0 0.220 0.201 0.260 - - 0 0 - 0.220 0.201 0.260 - - 0 - 0.00%
2019-01-08 0 0.220 0.205 0.220 - - 0 0 - 0.220 0.205 0.220 - - 0 - 0.00%
2019-01-07 0 0.220 0.218 0.255 0.201 0.220 612,500 134,459 0.2195 0.220 0.218 0.255 0.201 0.220 612,500 0.2195 -4.35%
2019-01-04 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2019-01-03 0 0.230 0.230 0.240 0.225 0.225 20,000 4,500 0.2250 0.230 0.230 0.240 0.225 0.225 20,000 0.2250 2.22%
2019-01-02 0 0.225 0.225 0.280 - - 0 0 - 0.225 0.225 0.280 - - 0 - 2.27%
2018-12-31 0 0.220 0.220 0.260 0.220 0.220 2,710 592 0.2185 0.220 0.220 0.260 0.220 0.220 2,710 0.2185 -4.35%
2018-12-28 0 0.230 0.220 0.240 - - 0 0 - 0.230 0.220 0.240 - - 0 - 0.00%
2018-12-27 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2018-12-24 0 0.230 0.230 0.238 0.230 0.230 312,000 71,460 0.2290 0.230 0.230 0.238 0.230 0.230 312,000 0.2290 -3.36%
2018-12-21 0 0.238 0.230 0.238 0.231 0.238 12,000 2,828 0.2357 0.238 0.230 0.238 0.231 0.238 12,000 0.2357 3.48%
2018-12-20 0 0.230 0.225 0.238 0.230 0.230 20,000 4,600 0.2300 0.230 0.225 0.238 0.230 0.230 20,000 0.2300 -0.86%
2018-12-19 0 0.232 0.228 0.235 0.232 0.232 40,000 9,280 0.2320 0.232 0.228 0.235 0.232 0.232 40,000 0.2320 -1.69%
2018-12-18 0 0.236 0.220 0.236 0.238 0.238 12,400 2,942 0.2373 0.236 0.220 0.236 0.238 0.238 12,400 0.2373 1.29%
2018-12-17 0 0.233 0.233 0.245 0.233 0.233 100,000 23,300 0.2330 0.233 0.233 0.245 0.233 0.233 100,000 0.2330 -5.28%
2018-12-14 0 0.246 0.227 0.247 - - 0 0 - 0.246 0.227 0.247 - - 0 - 0.00%
2018-12-13 0 0.246 0.233 0.247 0.228 0.246 122,000 28,092 0.2303 0.246 0.233 0.247 0.228 0.246 122,000 0.2303 -0.40%
2018-12-12 0 0.247 0.210 0.248 - - 0 0 - 0.247 0.210 0.248 - - 0 - 0.00%
2018-12-11 0 0.247 0.211 0.248 - - 0 0 - 0.247 0.211 0.248 - - 0 - 0.00%
2018-12-10 0 0.247 0.221 0.248 - - 0 0 - 0.247 0.221 0.248 - - 0 - 0.00%
2018-12-07 0 0.247 0.220 0.248 - - 0 0 - 0.247 0.220 0.248 - - 0 - 0.00%
2018-12-06 0 0.247 0.222 0.247 - - 0 0 - 0.247 0.222 0.247 - - 0 - -0.40%
2018-12-05 0 0.248 0.226 0.248 - - 0 0 - 0.248 0.226 0.248 - - 0 - 0.00%
2018-12-04 0 0.248 0.220 0.248 - - 0 0 - 0.248 0.220 0.248 - - 0 - 0.00%
2018-12-03 0 0.248 0.211 0.248 - - 0 0 - 0.248 0.211 0.248 - - 0 - 0.00%
2018-11-30 0 0.248 0.230 0.248 - - 0 0 - 0.248 0.230 0.248 - - 0 - 0.00%
2018-11-29 0 0.248 0.200 0.248 - - 0 0 - 0.248 0.200 0.248 - - 0 - 0.00%
2018-11-28 0 0.248 0.229 0.248 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2018-11-27 0 0.248 0.228 0.248 - - 0 0 - 0.248 0.228 0.248 - - 0 - 0.00%
2018-11-26 0 0.248 0.229 0.248 - - 0 0 - 0.248 0.229 0.248 - - 0 - 0.00%
2018-11-23 0 0.248 0.236 0.248 0.240 0.248 102,000 24,496 0.2402 0.248 0.236 0.248 0.240 0.248 102,000 0.2402 1.64%
2018-11-22 0 0.244 0.230 0.248 - - 0 0 - 0.244 0.230 0.248 - - 0 - 0.00%
2018-11-21 0 0.244 0.235 0.248 0.226 0.249 477,200 113,094 0.2370 0.244 0.235 0.248 0.226 0.249 477,200 0.2370 0.00%
2018-11-20 0 0.244 0.234 0.250 0.244 0.245 200,000 48,830 0.2442 0.244 0.234 0.250 0.244 0.245 200,000 0.2442 0.00%
2018-11-19 0 0.244 0.244 0.250 0.243 0.244 192,000 46,776 0.2436 0.244 0.244 0.250 0.243 0.244 192,000 0.2436 0.00%
2018-11-16 0 0.244 0.244 0.255 0.244 0.250 600,000 146,592 0.2443 0.244 0.244 0.255 0.244 0.250 600,000 0.2443 -2.01%
2018-11-15 0 0.249 0.232 0.250 - - 0 0 - 0.249 0.232 0.250 - - 0 - 0.00%
2018-11-14 0 0.249 0.231 0.249 - - 0 0 - 0.249 0.231 0.249 - - 0 - -0.40%
2018-11-13 0 0.250 0.243 0.250 0.229 0.250 1,778,000 426,168 0.2397 0.250 0.243 0.250 0.229 0.250 1,778,000 0.2397 -1.96%
2018-11-12 0 0.255 0.231 0.255 0.236 0.255 32,000 8,102 0.2532 0.255 0.231 0.255 0.236 0.255 32,000 0.2532 2.00%
2018-11-09 0 0.250 0.240 0.260 0.250 0.250 222,000 55,500 0.2500 0.250 0.240 0.260 0.250 0.250 222,000 0.2500 -7.41%
2018-11-08 0 0.270 0.248 0.270 0.250 0.270 370,000 95,350 0.2577 0.270 0.248 0.270 0.250 0.270 370,000 0.2577 5.88%
2018-11-07 0 0.255 0.250 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.250 0.255 0.255 0.255 2,000 0.2550 0.00%
2018-11-06 0 0.255 0.255 0.265 0.255 0.265 630,000 163,600 0.2597 0.255 0.255 0.265 0.255 0.265 630,000 0.2597 0.00%
2018-11-05 0 0.255 0.245 0.255 0.250 0.295 728,000 189,790 0.2607 0.255 0.245 0.255 0.250 0.295 728,000 0.2607 2.00%
2018-11-02 0 0.250 0.246 0.255 0.240 0.250 150,000 36,494 0.2433 0.250 0.246 0.255 0.240 0.250 150,000 0.2433 0.00%
2018-11-01 0 0.250 0.230 0.250 - - 50 11 0.2200 0.250 0.230 0.250 - - 50 0.2200 0.00%
2018-10-31 0 0.250 0.240 0.250 - - 100 26 0.2600 0.250 0.240 0.250 - - 100 0.2600 0.00%
2018-10-30 0 0.250 0.240 0.255 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2018-10-29 0 0.250 0.240 0.255 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2018-10-26 0 0.250 0.240 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 0.240 0.250 0.250 0.250 50,000 0.2500 -1.96%
2018-10-25 0 0.255 0.244 0.255 0.240 0.255 334,000 82,608 0.2473 0.255 0.244 0.255 0.240 0.255 334,000 0.2473 -1.92%
2018-10-24 0 0.260 0.250 0.270 0.260 0.260 254,010 66,042 0.2600 0.260 0.250 0.270 0.260 0.260 254,010 0.2600 0.00%
2018-10-23 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2018-10-22 0 0.260 0.260 0.270 0.260 0.260 86,000 22,360 0.2600 0.260 0.260 0.270 0.260 0.260 86,000 0.2600 0.00%
2018-10-19 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2018-10-18 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2018-10-16 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2018-10-15 0 0.260 0.250 0.260 0.250 0.265 80,000 20,600 0.2575 0.260 0.250 0.260 0.250 0.265 80,000 0.2575 1.96%
2018-10-12 0 0.255 0.270 0.275 0.250 0.270 504,000 128,450 0.2549 0.255 0.270 0.275 0.250 0.270 504,000 0.2549 -7.27%
2018-10-11 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -1.79%
2018-10-10 0 0.280 0.280 0.305 0.250 0.320 414,000 113,180 0.2734 0.280 0.280 0.305 0.250 0.320 414,000 0.2734 9.80%
2018-10-09 0 0.255 0.238 0.255 0.249 0.260 642,000 163,734 0.2550 0.255 0.238 0.255 0.249 0.260 642,000 0.2550 -1.92%
2018-10-08 0 0.260 0.240 0.270 - - 0 0 - 0.260 0.240 0.270 - - 0 - 0.00%
2018-10-05 0 0.260 0.240 0.260 0.250 0.260 906,000 231,270 0.2553 0.260 0.240 0.260 0.250 0.260 906,000 0.2553 -3.70%
2018-10-04 0 0.270 0.255 0.290 0.265 0.270 284,000 76,160 0.2682 0.270 0.255 0.290 0.265 0.270 284,000 0.2682 0.00%
2018-10-03 0 0.270 0.265 0.270 0.265 0.275 918,000 248,110 0.2703 0.270 0.265 0.270 0.265 0.275 918,000 0.2703 -6.90%
2018-10-02 0 0.290 0.270 0.330 - - 0 0 - 0.290 0.270 0.330 - - 0 - 0.00%
2018-09-28 0 0.290 0.290 0.330 0.275 0.275 50,000 13,750 0.2750 0.290 0.290 0.330 0.275 0.275 50,000 0.2750 -3.33%
2018-09-27 0 0.300 0.270 0.330 - - 0 0 - 0.300 0.270 0.330 - - 0 - 0.00%
2018-09-26 0 0.300 0.300 0.330 - - 40 10 0.2500 0.300 0.300 0.330 - - 40 0.2500 3.45%
2018-09-24 0 0.290 0.270 0.360 - - 0 0 - 0.290 0.270 0.360 - - 0 - 0.00%
2018-09-21 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2018-09-20 0 0.290 0.270 0.315 0.290 0.290 150,000 43,500 0.2900 0.290 0.270 0.315 0.290 0.290 150,000 0.2900 0.00%
2018-09-19 0 0.290 0.270 0.290 0.290 0.290 50,000 14,500 0.2900 0.290 0.270 0.290 0.290 0.290 50,000 0.2900 0.00%
2018-09-18 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2018-09-17 0 0.290 0.270 0.320 - - 0 0 - 0.290 0.270 0.320 - - 0 - 0.00%
2018-09-14 0 0.290 0.275 0.310 0.270 0.290 180,000 51,410 0.2856 0.290 0.275 0.310 0.270 0.290 180,000 0.2856 -6.45%
2018-09-13 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -1.59%
2018-09-12 0 0.315 0.275 0.315 0.320 0.320 10,000 3,200 0.3200 0.315 0.275 0.315 0.320 0.320 10,000 0.3200 -3.08%
2018-09-11 0 0.325 0.265 0.330 0.300 0.325 100,050 32,262 0.3225 0.325 0.265 0.330 0.300 0.325 100,050 0.3225 8.33%
2018-09-10 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2018-09-07 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2018-09-06 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2018-09-05 0 0.305 0.270 0.305 - - 10 2 0.2000 0.305 0.270 0.305 - - 10 0.2000 0.00%
2018-09-04 0 0.305 0.295 0.305 0.265 0.305 298,000 85,470 0.2868 0.305 0.295 0.305 0.265 0.305 298,000 0.2868 0.00%
2018-09-03 0 0.305 0.270 0.330 0.270 0.305 198,000 54,510 0.2753 0.305 0.270 0.330 0.270 0.305 198,000 0.2753 5.17%
2018-08-31 0 0.290 0.265 0.330 - - 0 0 - 0.290 0.265 0.330 - - 0 - 0.00%
2018-08-30 0 0.290 0.260 0.310 0.290 0.315 392,000 116,280 0.2966 0.290 0.260 0.310 0.290 0.315 392,000 0.2966 -3.33%
2018-08-29 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2018-08-28 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2018-08-27 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2018-08-24 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2018-08-23 0 0.300 0.265 0.315 - - 0 0 - 0.300 0.265 0.315 - - 0 - 0.00%
2018-08-22 0 0.300 0.265 0.305 0.295 0.300 500,060 149,946 0.2999 0.300 0.265 0.305 0.295 0.300 500,060 0.2999 3.45%
2018-08-21 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - -1.69%
2018-08-20 0 0.295 0.265 0.300 0.295 0.295 32,000 9,440 0.2950 0.295 0.265 0.300 0.295 0.295 32,000 0.2950 3.51%
2018-08-17 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2018-08-16 0 0.285 0.285 0.290 0.270 0.285 206,000 57,960 0.2814 0.285 0.285 0.290 0.270 0.285 206,000 0.2814 -1.72%
2018-08-15 0 0.290 0.290 0.300 0.265 0.290 898,000 252,660 0.2814 0.290 0.290 0.300 0.265 0.290 898,000 0.2814 -3.33%
2018-08-14 0 0.300 0.265 0.305 - - 0 0 - 0.300 0.265 0.305 - - 0 - 0.00%
2018-08-13 0 0.300 0.300 0.310 0.300 0.300 170,000 51,000 0.3000 0.300 0.300 0.310 0.300 0.300 170,000 0.3000 0.00%
2018-08-10 0 0.300 0.290 0.315 0.300 0.300 220,000 66,000 0.3000 0.300 0.290 0.315 0.300 0.300 220,000 0.3000 0.00%
2018-08-09 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2018-08-08 0 0.300 0.290 0.315 0.300 0.300 320,000 96,000 0.3000 0.300 0.290 0.315 0.300 0.300 320,000 0.3000 0.00%
2018-08-07 0 0.300 0.300 0.315 0.300 0.340 1,442,000 445,390 0.3089 0.300 0.300 0.315 0.300 0.340 1,442,000 0.3089 -11.76%
2018-08-06 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - -1.45%
2018-08-03 0 0.345 0.305 0.350 0.345 0.345 12,000 4,140 0.3450 0.345 0.305 0.350 0.345 0.345 12,000 0.3450 7.81%
2018-08-02 0 0.320 0.315 0.330 0.320 0.330 726,000 234,900 0.3236 0.320 0.315 0.330 0.320 0.330 726,000 0.3236 -9.86%
2018-08-01 0 0.355 0.340 0.355 0.345 0.355 794,750 276,920 0.3484 0.355 0.340 0.355 0.345 0.355 794,750 0.3484 -4.05%
2018-07-31 0 0.370 0.360 0.370 0.370 0.370 98,000 36,260 0.3700 0.370 0.360 0.370 0.370 0.370 98,000 0.3700 -1.33%
2018-07-30 0 0.375 0.370 0.375 0.375 0.375 10,000 3,750 0.3750 0.375 0.370 0.375 0.375 0.375 10,000 0.3750 1.35%
2018-07-27 0 0.370 0.370 0.375 0.370 0.370 102,000 37,740 0.3700 0.370 0.370 0.375 0.370 0.370 102,000 0.3700 0.00%
2018-07-26 0 0.370 0.360 0.370 0.370 0.370 200,000 74,000 0.3700 0.370 0.360 0.370 0.370 0.370 200,000 0.3700 2.78%
2018-07-25 0 0.360 0.360 0.380 0.360 0.365 600,000 216,260 0.3604 0.360 0.360 0.380 0.360 0.365 600,000 0.3604 -1.37%
2018-07-24 0 0.365 0.365 0.370 0.365 0.365 76,000 27,740 0.3650 0.365 0.365 0.370 0.365 0.365 76,000 0.3650 -1.35%
2018-07-23 0 0.370 0.365 0.395 0.370 0.370 122,000 45,140 0.3700 0.370 0.365 0.395 0.370 0.370 122,000 0.3700 1.37%
2018-07-20 0 0.365 0.365 0.395 0.365 0.380 100,000 37,700 0.3770 0.365 0.365 0.395 0.365 0.380 100,000 0.3770 -3.95%
2018-07-19 0 0.380 0.380 0.390 0.380 0.380 232,010 88,163 0.3800 0.380 0.380 0.390 0.380 0.380 232,010 0.3800 0.00%
2018-07-18 0 0.380 0.360 0.395 - - 150 51 0.3400 0.380 0.360 0.395 - - 150 0.3400 0.00%
2018-07-17 0 0.380 0.360 0.395 - - 0 0 - 0.380 0.360 0.395 - - 0 - 0.00%
2018-07-16 0 0.380 0.360 0.395 - - 0 0 - 0.380 0.360 0.395 - - 0 - 0.00%
2018-07-13 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2018-07-12 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2018-07-11 0 0.380 0.360 0.385 0.380 0.380 100,000 38,000 0.3800 0.380 0.360 0.385 0.380 0.380 100,000 0.3800 -1.30%
2018-07-10 0 0.385 0.365 0.385 0.380 0.385 40,000 15,280 0.3820 0.385 0.365 0.385 0.380 0.385 40,000 0.3820 1.32%
2018-07-09 0 0.380 0.365 0.390 0.380 0.380 76,000 28,880 0.3800 0.380 0.365 0.390 0.380 0.380 76,000 0.3800 0.00%
2018-07-06 0 0.380 0.365 0.385 0.380 0.380 20,500 7,780 0.3795 0.380 0.365 0.385 0.380 0.380 20,500 0.3795 -2.56%
2018-07-05 0 0.390 0.375 0.390 0.380 0.420 1,338,000 518,550 0.3876 0.390 0.375 0.390 0.380 0.420 1,338,000 0.3876 2.63%
2018-07-04 0 0.380 0.380 0.395 0.380 0.380 26,000 9,880 0.3800 0.380 0.380 0.395 0.380 0.380 26,000 0.3800 -5.00%
2018-07-03 0 0.400 0.380 0.420 0.390 0.400 17,480,000 6,829,890 0.3907 0.400 0.380 0.420 0.390 0.400 17,480,000 0.3907 1.27%
2018-06-29 0 0.395 0.390 0.400 0.385 0.400 15,604,000 6,080,600 0.3897 0.395 0.390 0.400 0.385 0.400 15,604,000 0.3897 0.00%
2018-06-28 0 0.395 0.390 0.415 0.390 0.400 15,622,000 6,095,750 0.3902 0.395 0.390 0.415 0.390 0.400 15,622,000 0.3902 0.00%
2018-06-27 0 0.395 0.395 0.400 0.390 0.400 268,000 104,950 0.3916 0.395 0.395 0.400 0.390 0.400 268,000 0.3916 1.28%
2018-06-26 0 0.390 0.390 0.400 0.390 0.395 298,000 116,710 0.3916 0.390 0.390 0.400 0.390 0.395 298,000 0.3916 0.00%
2018-06-25 0 0.390 0.390 0.410 0.390 0.390 252,100 98,317 0.3900 0.390 0.390 0.410 0.390 0.390 252,100 0.3900 -2.50%
2018-06-22 0 0.400 0.380 0.400 0.380 0.400 102,000 39,300 0.3853 0.400 0.380 0.400 0.380 0.400 102,000 0.3853 0.00%
2018-06-21 0 0.400 0.390 0.400 - - 600 255 0.4250 0.400 0.390 0.400 - - 600 0.4250 0.00%
2018-06-20 0 0.400 0.400 0.410 0.395 0.415 1,370,000 557,600 0.4070 0.400 0.400 0.410 0.395 0.415 1,370,000 0.4070 1.27%
2018-06-19 0 0.395 0.390 0.395 0.365 0.400 3,290,000 1,285,040 0.3906 0.395 0.390 0.395 0.365 0.400 3,290,000 0.3906 8.22%
2018-06-15 0 0.365 0.360 0.380 0.355 0.365 240,000 86,670 0.3611 0.365 0.360 0.380 0.355 0.365 240,000 0.3611 -6.41%
2018-06-14 0 0.390 0.360 0.390 0.390 0.390 120,000 46,800 0.3900 0.390 0.360 0.390 0.390 0.390 120,000 0.3900 1.30%
2018-06-13 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - -1.28%
2018-06-12 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2018-06-11 0 0.390 0.370 0.395 0.365 0.390 74,000 28,650 0.3872 0.390 0.370 0.395 0.365 0.390 74,000 0.3872 2.63%
2018-06-08 0 0.380 0.365 0.385 0.380 0.380 40,000 15,200 0.3800 0.380 0.365 0.385 0.380 0.380 40,000 0.3800 0.00%
2018-06-07 0 0.380 0.365 0.390 0.365 0.380 122,000 47,180 0.3867 0.380 0.365 0.390 0.365 0.380 122,000 0.3867 4.11%
2018-06-06 0 0.365 0.365 0.380 0.365 0.365 28,000 10,220 0.3650 0.365 0.365 0.380 0.365 0.365 28,000 0.3650 -1.35%
2018-06-05 0 0.370 0.370 0.380 0.370 0.370 22,000 8,140 0.3700 0.370 0.370 0.380 0.370 0.370 22,000 0.3700 0.00%
2018-06-04 0 0.370 0.365 0.380 0.370 0.370 10,000 3,700 0.3700 0.370 0.365 0.380 0.370 0.370 10,000 0.3700 -2.63%
2018-06-01 0 0.380 0.370 0.380 0.370 0.380 440,000 166,800 0.3791 0.380 0.370 0.380 0.370 0.380 440,000 0.3791 2.70%
2018-05-31 0 0.370 0.365 0.380 0.360 0.370 94,000 34,230 0.3641 0.370 0.365 0.380 0.360 0.370 94,000 0.3641 -2.63%
2018-05-30 0 0.380 0.360 0.380 0.360 0.380 174,000 63,890 0.3672 0.380 0.360 0.380 0.360 0.380 174,000 0.3672 2.70%
2018-05-29 0 0.370 0.370 0.380 0.370 0.385 370,000 138,900 0.3754 0.370 0.370 0.380 0.370 0.385 370,000 0.3754 -2.63%
2018-05-28 0 0.380 0.380 0.395 0.370 0.385 600,000 226,960 0.3783 0.380 0.380 0.395 0.370 0.385 600,000 0.3783 -1.30%
2018-05-25 0 0.385 0.385 0.395 0.385 0.385 84,000 32,340 0.3850 0.385 0.385 0.395 0.385 0.385 84,000 0.3850 -1.28%
2018-05-24 0 0.390 0.380 0.390 0.390 0.390 12,060 4,701 0.3898 0.390 0.380 0.390 0.390 0.390 12,060 0.3898 0.00%
2018-05-23 0 0.390 0.380 0.390 0.375 0.390 112,000 42,120 0.3761 0.390 0.380 0.390 0.375 0.390 112,000 0.3761 0.00%
2018-05-21 0 0.390 0.375 0.395 0.380 0.390 52,000 19,900 0.3827 0.390 0.375 0.395 0.380 0.390 52,000 0.3827 4.00%
2018-05-18 0 0.375 0.375 0.395 0.365 0.380 306,030 114,060 0.3727 0.375 0.375 0.395 0.365 0.380 306,030 0.3727 -1.32%
2018-05-17 0 0.380 0.365 0.380 0.360 0.380 330,350 119,372 0.3614 0.380 0.365 0.380 0.360 0.380 330,350 0.3614 2.70%
2018-05-16 0 0.370 0.370 0.380 0.360 0.395 1,108,000 411,860 0.3717 0.370 0.370 0.380 0.360 0.395 1,108,000 0.3717 -3.90%
2018-05-15 0 0.385 0.385 0.395 0.380 0.385 682,000 259,360 0.3803 0.385 0.385 0.395 0.380 0.385 682,000 0.3803 1.32%
2018-05-14 0 0.380 0.380 0.390 0.380 0.390 156,000 60,020 0.3847 0.380 0.380 0.390 0.380 0.390 156,000 0.3847 -2.56%
2018-05-11 0 0.390 0.380 0.395 0.365 0.405 2,842,100 1,071,034 0.3768 0.390 0.380 0.395 0.365 0.405 2,842,100 0.3768 -1.27%
2018-05-10 0 0.395 0.390 0.400 0.395 0.395 162,000 63,990 0.3950 0.395 0.390 0.400 0.395 0.395 162,000 0.3950 0.00%
2018-05-09 0 0.395 0.395 0.410 0.395 0.405 52,000 21,040 0.4046 0.395 0.395 0.410 0.395 0.405 52,000 0.4046 -3.66%
2018-05-08 0 0.410 0.390 0.410 0.390 0.410 770,010 309,113 0.4014 0.410 0.390 0.410 0.390 0.410 770,010 0.4014 0.00%
2018-05-07 0 0.410 0.405 0.435 0.410 0.410 30,000 12,300 0.4100 0.410 0.405 0.435 0.410 0.410 30,000 0.4100 0.00%
2018-05-04 0 0.410 0.405 0.430 0.410 0.410 60,000 24,600 0.4100 0.410 0.405 0.430 0.410 0.410 60,000 0.4100 -2.38%
2018-05-03 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2018-05-02 0 0.420 0.415 0.430 0.420 0.430 298,000 126,010 0.4229 0.420 0.415 0.430 0.420 0.430 298,000 0.4229 2.44%
2018-04-30 0 0.410 0.405 0.420 0.410 0.430 444,000 186,230 0.4194 0.410 0.405 0.420 0.410 0.430 444,000 0.4194 -2.38%
2018-04-27 0 0.420 0.420 0.450 0.420 0.435 476,000 203,540 0.4276 0.420 0.420 0.450 0.420 0.435 476,000 0.4276 -3.45%
2018-04-26 0 0.435 0.430 0.455 0.435 0.435 300,000 130,500 0.4350 0.435 0.430 0.455 0.435 0.435 300,000 0.4350 0.00%
2018-04-25 0 0.435 0.435 0.450 0.430 0.435 400,000 173,600 0.4340 0.435 0.435 0.450 0.430 0.435 400,000 0.4340 -3.33%
2018-04-24 0 0.450 0.435 0.450 0.450 0.450 206,000 92,700 0.4500 0.450 0.435 0.450 0.450 0.450 206,000 0.4500 0.00%
2018-04-23 0 0.450 0.440 0.450 0.440 0.450 196,000 88,040 0.4492 0.450 0.440 0.450 0.440 0.450 196,000 0.4492 2.27%
2018-04-20 0 0.440 0.440 0.455 0.440 0.440 80,000 35,200 0.4400 0.440 0.440 0.455 0.440 0.440 80,000 0.4400 1.15%
2018-04-19 0 0.435 0.435 0.455 0.435 0.435 100,000 43,500 0.4350 0.435 0.435 0.455 0.435 0.435 100,000 0.4350 0.00%
2018-04-18 0 0.435 0.435 0.440 0.430 0.430 320,500 137,800 0.4300 0.435 0.435 0.440 0.430 0.430 320,500 0.4300 -3.33%
2018-04-17 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.450 0.450 0.460 0.450 0.450 100,000 0.4500 0.00%
2018-04-16 0 0.450 0.430 0.450 0.450 0.450 416,000 187,200 0.4500 0.450 0.430 0.450 0.450 0.450 416,000 0.4500 0.00%
2018-04-13 0 0.450 0.450 0.460 0.450 0.450 120,000 54,000 0.4500 0.450 0.450 0.460 0.450 0.450 120,000 0.4500 0.00%
2018-04-12 0 0.450 0.450 0.460 0.445 0.450 114,000 51,230 0.4494 0.450 0.450 0.460 0.445 0.450 114,000 0.4494 -2.17%
2018-04-11 0 0.460 0.460 0.465 0.445 0.460 132,000 60,270 0.4566 0.460 0.460 0.465 0.445 0.460 132,000 0.4566 2.22%
2018-04-10 0 0.450 0.450 0.460 0.450 0.460 600,000 274,000 0.4567 0.450 0.450 0.460 0.450 0.460 600,000 0.4567 -2.17%
2018-04-09 0 0.460 0.450 0.470 0.455 0.460 462,000 211,870 0.4586 0.460 0.450 0.470 0.455 0.460 462,000 0.4586 2.22%
2018-04-06 0 0.450 0.450 0.470 0.450 0.470 710,000 328,530 0.4627 0.450 0.450 0.470 0.450 0.470 710,000 0.4627 -2.17%
2018-04-04 0 0.460 0.455 0.465 0.450 0.460 1,208,000 554,700 0.4592 0.460 0.455 0.465 0.450 0.460 1,208,000 0.4592 2.22%
2018-04-03 0 0.450 0.450 0.460 0.440 0.450 160,000 71,800 0.4488 0.450 0.450 0.460 0.440 0.450 160,000 0.4488 1.12%
2018-03-29 0 0.445 0.445 0.460 0.440 0.440 362,200 159,366 0.4400 0.445 0.445 0.460 0.440 0.440 362,200 0.4400 -1.11%
2018-03-28 0 0.450 0.440 0.465 0.450 0.455 220,000 99,100 0.4505 0.450 0.440 0.465 0.450 0.455 220,000 0.4505 -1.10%
2018-03-27 0 0.455 0.445 0.455 0.420 0.455 476,000 211,650 0.4446 0.455 0.445 0.455 0.420 0.455 476,000 0.4446 5.81%
2018-03-26 0 0.430 0.430 0.445 0.395 0.455 1,341,000 576,485 0.4299 0.430 0.430 0.445 0.395 0.455 1,341,000 0.4299 -5.49%
2018-03-23 0 0.455 0.450 0.455 0.440 0.475 1,548,000 711,030 0.4593 0.455 0.450 0.455 0.440 0.475 1,548,000 0.4593 0.00%
2018-03-22 0 0.455 0.455 0.465 0.455 0.455 298,750 135,916 0.4549 0.455 0.455 0.465 0.455 0.455 298,750 0.4549 0.00%
2018-03-21 0 0.455 0.455 0.475 0.455 0.460 30,000 13,700 0.4567 0.455 0.455 0.475 0.455 0.460 30,000 0.4567 -1.09%
2018-03-20 0 0.460 0.460 0.475 0.460 0.460 138,000 63,480 0.4600 0.460 0.460 0.475 0.460 0.460 138,000 0.4600 -1.08%
2018-03-19 0 0.465 0.465 0.475 0.450 0.480 1,426,000 658,280 0.4616 0.465 0.465 0.475 0.450 0.480 1,426,000 0.4616 1.09%
2018-03-16 0 0.460 0.460 0.475 0.460 0.475 680,000 315,300 0.4637 0.460 0.460 0.475 0.460 0.475 680,000 0.4637 -3.16%
2018-03-15 0 0.475 0.475 0.485 0.475 0.485 264,000 125,900 0.4769 0.475 0.475 0.485 0.475 0.485 264,000 0.4769 -1.04%
2018-03-14 0 0.480 0.480 0.495 0.480 0.495 330,000 159,740 0.4841 0.480 0.480 0.495 0.480 0.495 330,000 0.4841 -2.04%
2018-03-13 0 0.490 0.475 0.495 0.465 0.490 300,000 143,850 0.4795 0.490 0.475 0.495 0.465 0.490 300,000 0.4795 1.03%
2018-03-12 0 0.485 0.475 0.490 0.485 0.485 80,250 38,912 0.4849 0.485 0.475 0.490 0.485 0.485 80,250 0.4849 2.11%
2018-03-09 0 0.475 0.475 0.480 0.455 0.470 292,000 135,420 0.4638 0.475 0.475 0.480 0.455 0.470 292,000 0.4638 0.00%
2018-03-08 0 0.475 0.475 0.480 0.470 0.475 310,000 146,350 0.4721 0.475 0.475 0.480 0.470 0.475 310,000 0.4721 -2.06%
2018-03-07 0 0.485 0.470 0.485 0.470 0.485 330,000 157,250 0.4765 0.485 0.470 0.485 0.470 0.485 330,000 0.4765 -2.02%
2018-03-06 0 0.495 0.495 0.500 0.490 0.500 660,000 327,360 0.4960 0.495 0.495 0.500 0.490 0.500 660,000 0.4960 -1.00%
2018-03-05 0 0.500 0.485 0.500 0.460 0.520 6,260,000 3,077,960 0.4917 0.500 0.485 0.500 0.460 0.520 6,260,000 0.4917 13.64%
2018-03-02 0 0.440 0.430 0.455 0.440 0.440 290,000 127,600 0.4400 0.440 0.430 0.455 0.440 0.440 290,000 0.4400 -3.30%
2018-03-01 0 0.455 0.440 0.465 0.440 0.465 812,000 369,130 0.4546 0.455 0.440 0.465 0.440 0.465 812,000 0.4546 -1.09%
2018-02-28 0 0.460 0.460 0.480 0.460 0.475 210,000 97,750 0.4655 0.460 0.460 0.480 0.460 0.475 210,000 0.4655 -3.16%
2018-02-27 0 0.475 0.475 0.480 0.470 0.475 72,000 34,100 0.4736 0.475 0.475 0.480 0.470 0.475 72,000 0.4736 -2.06%
2018-02-26 0 0.485 0.480 0.485 - - 500 230 0.4600 0.485 0.480 0.485 - - 500 0.4600 0.00%
2018-02-23 0 0.485 0.480 0.485 0.485 0.485 100,000 48,500 0.4850 0.485 0.480 0.485 0.485 0.485 100,000 0.4850 1.04%
2018-02-22 0 0.480 0.480 0.485 0.480 0.480 40,000 19,200 0.4800 0.480 0.480 0.485 0.480 0.480 40,000 0.4800 -2.04%
2018-02-21 0 0.490 0.485 0.490 0.490 0.495 190,000 93,550 0.4924 0.490 0.485 0.490 0.490 0.495 190,000 0.4924 0.00%
2018-02-20 0 0.490 0.490 0.495 0.490 0.490 162,010 79,384 0.4900 0.490 0.490 0.495 0.490 0.490 162,010 0.4900 0.00%
2018-02-15 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2018-02-14 0 0.490 0.480 0.490 0.475 0.490 780,000 375,550 0.4815 0.490 0.480 0.490 0.475 0.490 780,000 0.4815 1.03%
2018-02-13 0 0.485 0.480 0.490 0.470 0.485 516,000 249,270 0.4831 0.485 0.480 0.490 0.470 0.485 516,000 0.4831 1.04%
2018-02-12 0 0.480 0.470 0.485 0.470 0.480 132,000 62,360 0.4724 0.480 0.470 0.485 0.470 0.480 132,000 0.4724 2.13%
2018-02-09 0 0.470 0.470 0.485 0.470 0.485 11,476,000 5,558,910 0.4844 0.470 0.470 0.485 0.470 0.485 11,476,000 0.4844 -4.08%
2018-02-08 0 0.490 0.485 0.490 0.480 0.490 2,018,000 976,730 0.4840 0.490 0.485 0.490 0.480 0.490 2,018,000 0.4840 1.03%
2018-02-07 0 0.485 0.480 0.485 0.480 0.485 2,100,000 1,017,500 0.4845 0.485 0.480 0.485 0.480 0.485 2,100,000 0.4845 2.11%
2018-02-06 0 0.475 0.475 0.485 0.470 0.495 13,470,000 6,530,930 0.4849 0.475 0.475 0.485 0.470 0.495 13,470,000 0.4849 -3.06%
2018-02-05 0 0.490 0.485 0.495 0.465 0.490 14,720,010 7,135,874 0.4848 0.490 0.485 0.495 0.465 0.490 14,720,010 0.4848 2.08%
2018-02-02 0 0.480 0.480 0.485 0.480 0.485 234,500 113,300 0.4832 0.480 0.480 0.485 0.480 0.485 234,500 0.4832 -1.03%
2018-02-01 0 0.485 0.485 0.490 0.480 0.540 27,859,000 14,621,240 0.5248 0.485 0.485 0.490 0.480 0.540 27,859,000 0.5248 -8.49%
2018-01-31 0 0.530 0.530 0.540 0.480 0.530 54,114,692 27,539,999 0.5089 0.530 0.530 0.540 0.480 0.530 54,114,692 0.5089 7.07%
2018-01-30 0 0.495 0.485 0.495 0.475 0.495 37,724,000 18,170,970 0.4817 0.495 0.485 0.495 0.475 0.495 37,724,000 0.4817 5.32%
2018-01-29 0 0.470 0.470 0.480 0.470 0.500 35,168,000 16,888,800 0.4802 0.470 0.470 0.480 0.470 0.500 35,168,000 0.4802 2.17%
2018-01-26 0 0.460 0.460 0.465 0.460 0.460 210,000 96,600 0.4600 0.460 0.460 0.465 0.460 0.460 210,000 0.4600 -2.13%
2018-01-25 0 0.470 0.460 0.470 0.475 0.480 200,000 95,890 0.4795 0.470 0.460 0.470 0.475 0.480 200,000 0.4795 0.00%
2018-01-24 0 0.470 0.460 0.470 0.460 0.470 350,280 162,624 0.4643 0.470 0.460 0.470 0.460 0.470 350,280 0.4643 2.17%
2018-01-23 0 0.460 0.460 0.470 0.460 0.465 496,000 228,300 0.4603 0.460 0.460 0.470 0.460 0.465 496,000 0.4603 -3.16%
2018-01-22 0 0.475 0.465 0.480 0.465 0.475 132,300 62,013 0.4687 0.475 0.465 0.480 0.465 0.475 132,300 0.4687 -1.04%
2018-01-19 0 0.480 0.480 0.490 0.480 0.495 730,010 352,404 0.4827 0.480 0.480 0.490 0.480 0.495 730,010 0.4827 -3.03%
2018-01-18 0 0.495 0.485 0.495 0.480 0.520 5,120,000 2,577,560 0.5034 0.495 0.485 0.495 0.480 0.520 5,120,000 0.5034 0.00%
2018-01-17 0 0.495 0.485 0.500 0.470 0.495 1,038,000 512,960 0.4942 0.495 0.485 0.500 0.470 0.495 1,038,000 0.4942 2.06%
2018-01-16 0 0.485 0.475 0.485 0.470 0.485 1,808,000 869,460 0.4809 0.485 0.475 0.485 0.470 0.485 1,808,000 0.4809 3.19%
2018-01-15 0 0.470 0.455 0.470 0.440 0.470 1,132,000 518,500 0.4580 0.470 0.455 0.470 0.440 0.470 1,132,000 0.4580 -2.08%
2018-01-12 0 0.480 0.475 0.485 0.480 0.480 150,000 72,000 0.4800 0.480 0.475 0.485 0.480 0.480 150,000 0.4800 0.00%
2018-01-11 0 0.480 0.465 0.480 0.475 0.490 332,550 160,394 0.4823 0.480 0.465 0.480 0.475 0.490 332,550 0.4823 1.05%
2018-01-10 0 0.475 0.465 0.475 0.455 0.475 604,000 280,140 0.4638 0.475 0.465 0.475 0.455 0.475 604,000 0.4638 3.26%
2018-01-09 0 0.460 0.460 0.475 0.460 0.460 40,000 18,400 0.4600 0.460 0.460 0.475 0.460 0.460 40,000 0.4600 0.00%
2018-01-08 0 0.460 0.460 0.470 0.450 0.480 1,140,000 532,380 0.4670 0.460 0.460 0.470 0.450 0.480 1,140,000 0.4670 2.22%
2018-01-05 0 0.450 0.440 0.450 0.430 0.465 750,000 331,790 0.4424 0.450 0.440 0.450 0.430 0.465 750,000 0.4424 -4.26%
2018-01-04 0 0.470 0.455 0.475 0.450 0.470 1,332,030 600,652 0.4509 0.470 0.455 0.475 0.450 0.470 1,332,030 0.4509 0.00%
2018-01-03 0 0.470 0.440 0.485 0.470 0.470 40,000 18,800 0.4700 0.470 0.440 0.485 0.470 0.470 40,000 0.4700 0.00%
2018-01-02 0 0.470 0.440 0.470 0.465 0.470 210,000 98,190 0.4676 0.470 0.440 0.470 0.465 0.470 210,000 0.4676 0.00%
2017-12-29 0 0.470 0.440 0.470 0.470 0.470 162,000 76,140 0.4700 0.470 0.440 0.470 0.470 0.470 162,000 0.4700 2.17%
2017-12-28 0 0.460 0.440 0.465 0.425 0.460 7,126,000 3,121,200 0.4380 0.460 0.440 0.465 0.425 0.460 7,126,000 0.4380 2.22%
2017-12-27 0 0.450 0.450 0.475 0.450 0.450 100,100 45,043 0.4500 0.450 0.450 0.475 0.450 0.450 100,100 0.4500 0.00%
2017-12-22 0 0.450 0.450 0.475 0.450 0.450 30,100 13,545 0.4500 0.450 0.450 0.475 0.450 0.450 30,100 0.4500 -5.26%
2017-12-21 0 0.475 0.460 0.475 0.435 0.480 2,406,000 1,126,930 0.4684 0.475 0.460 0.475 0.435 0.480 2,406,000 0.4684 6.74%
2017-12-20 0 0.445 0.445 0.460 0.445 0.460 524,540 235,676 0.4493 0.445 0.445 0.460 0.445 0.460 524,540 0.4493 -5.32%
2017-12-19 0 0.470 0.445 0.470 0.425 0.470 998,000 440,130 0.4410 0.470 0.445 0.470 0.425 0.470 998,000 0.4410 14.63%
2017-12-18 0 0.410 0.410 0.425 0.410 0.450 220,000 92,740 0.4215 0.410 0.410 0.425 0.410 0.450 220,000 0.4215 1.23%
2017-12-15 0 0.405 0.405 0.410 0.400 0.420 234,000 94,810 0.4052 0.405 0.405 0.410 0.400 0.420 234,000 0.4052 0.00%
2017-12-14 0 0.405 0.405 0.410 0.405 0.430 152,000 62,210 0.4093 0.405 0.405 0.410 0.405 0.430 152,000 0.4093 -4.71%
2017-12-13 0 0.425 0.415 0.425 0.435 0.440 200,000 87,250 0.4363 0.425 0.415 0.425 0.435 0.440 200,000 0.4363 2.41%
2017-12-12 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2017-12-11 0 0.415 0.410 0.415 0.410 0.425 306,000 127,370 0.4162 0.415 0.410 0.415 0.410 0.425 306,000 0.4162 3.75%
2017-12-08 0 0.400 0.400 0.415 0.390 0.430 56,000 22,830 0.4077 0.400 0.400 0.415 0.390 0.430 56,000 0.4077 2.56%
2017-12-07 0 0.390 0.385 0.390 0.390 0.420 1,668,000 687,900 0.4124 0.390 0.385 0.390 0.390 0.420 1,668,000 0.4124 -6.02%
2017-12-06 0 0.415 0.415 0.430 0.415 0.415 24,000 9,960 0.4150 0.415 0.415 0.430 0.415 0.415 24,000 0.4150 0.00%
2017-12-05 0 0.415 0.415 0.420 0.410 0.425 344,000 144,330 0.4196 0.415 0.415 0.420 0.410 0.425 344,000 0.4196 -1.19%
2017-12-04 0 0.420 0.420 0.425 0.420 0.445 958,000 411,590 0.4296 0.420 0.420 0.425 0.420 0.445 958,000 0.4296 -6.67%
2017-12-01 0 0.450 0.445 0.460 0.450 0.460 17,500,000 7,987,050 0.4564 0.450 0.445 0.460 0.450 0.460 17,500,000 0.4564 -4.26%
2017-11-30 0 0.470 0.470 0.475 0.470 0.500 20,836,000 9,820,810 0.4713 0.470 0.470 0.475 0.470 0.500 20,836,000 0.4713 -6.00%
2017-11-29 0 0.500 0.495 0.500 0.490 0.520 21,248,000 10,687,560 0.5030 0.500 0.495 0.500 0.490 0.520 21,248,000 0.5030 -3.85%
2017-11-28 0 0.520 0.520 0.530 0.510 0.540 3,878,000 2,053,780 0.5296 0.520 0.520 0.530 0.510 0.540 3,878,000 0.5296 -3.70%
2017-11-27 0 0.540 0.540 0.550 0.540 0.550 158,000 85,720 0.5425 0.540 0.540 0.550 0.540 0.550 158,000 0.5425 -1.82%
2017-11-24 0 0.550 0.540 0.550 0.530 0.560 3,132,030 1,732,295 0.5531 0.550 0.540 0.550 0.530 0.560 3,132,030 0.5531 1.85%
2017-11-23 0 0.540 0.540 0.550 0.540 0.550 120,000 64,840 0.5403 0.540 0.540 0.550 0.540 0.550 120,000 0.5403 -1.82%
2017-11-22 0 0.550 0.540 0.550 0.530 0.550 2,514,000 1,358,460 0.5404 0.550 0.540 0.550 0.530 0.550 2,514,000 0.5404 1.85%
2017-11-21 0 0.540 0.530 0.540 0.540 0.600 8,772,000 4,870,900 0.5553 0.540 0.530 0.540 0.540 0.600 8,772,000 0.5553 -8.47%
2017-11-20 0 0.590 0.590 0.600 0.540 0.600 19,786,000 11,288,380 0.5705 0.590 0.590 0.600 0.540 0.600 19,786,000 0.5705 7.27%
2017-11-17 0 0.550 0.550 0.570 0.540 0.570 4,680,000 2,599,220 0.5554 0.550 0.550 0.570 0.540 0.570 4,680,000 0.5554 0.00%
2017-11-16 0 0.550 0.530 0.550 0.520 0.560 14,206,250 7,682,307 0.5408 0.550 0.530 0.550 0.520 0.560 14,206,250 0.5408 5.77%
2017-11-15 0 0.520 0.520 0.530 0.520 0.530 1,300,000 688,500 0.5296 0.520 0.520 0.530 0.520 0.530 1,300,000 0.5296 -1.89%
2017-11-14 0 0.530 0.530 0.540 0.530 0.530 488,000 258,640 0.5300 0.530 0.530 0.540 0.530 0.530 488,000 0.5300 0.00%
2017-11-13 0 0.530 0.530 0.540 0.530 0.540 1,392,000 741,860 0.5329 0.530 0.530 0.540 0.530 0.540 1,392,000 0.5329 -3.64%
2017-11-10 0 0.550 0.540 0.550 0.540 0.570 6,866,000 3,863,800 0.5627 0.550 0.540 0.550 0.540 0.570 6,866,000 0.5627 1.85%
2017-11-09 0 0.540 0.530 0.540 0.530 0.570 10,837,240 5,950,640 0.5491 0.540 0.530 0.540 0.530 0.570 10,837,240 0.5491 -1.82%
2017-11-08 0 0.550 0.540 0.550 0.540 0.570 1,708,000 948,260 0.5552 0.550 0.540 0.550 0.540 0.570 1,708,000 0.5552 -3.51%
2017-11-07 0 0.570 0.570 0.580 0.560 0.590 23,410,150 13,424,141 0.5734 0.570 0.570 0.580 0.560 0.590 23,410,150 0.5734 0.00%
2017-11-06 0 0.570 0.560 0.570 0.550 0.580 2,823,000 1,628,960 0.5770 0.570 0.560 0.570 0.550 0.580 2,823,000 0.5770 1.79%
2017-11-03 0 0.560 0.550 0.560 0.550 0.570 3,518,000 1,958,920 0.5568 0.560 0.550 0.560 0.550 0.570 3,518,000 0.5568 1.82%
2017-11-02 0 0.550 0.540 0.560 0.540 0.570 6,192,000 3,489,580 0.5636 0.550 0.540 0.560 0.540 0.570 6,192,000 0.5636 1.85%
2017-11-01 0 0.540 0.540 0.550 0.500 0.550 8,884,000 4,652,160 0.5237 0.540 0.540 0.550 0.500 0.550 8,884,000 0.5237 8.00%
2017-10-31 0 0.500 0.500 0.510 0.495 0.510 2,080,000 1,050,600 0.5051 0.500 0.500 0.510 0.495 0.510 2,080,000 0.5051 -3.85%
2017-10-30 0 0.520 0.510 0.520 0.500 0.520 1,114,000 568,220 0.5101 0.520 0.510 0.520 0.500 0.520 1,114,000 0.5101 1.96%
2017-10-27 0 0.510 0.510 0.520 0.510 0.520 1,390,150 710,572 0.5111 0.510 0.510 0.520 0.510 0.520 1,390,150 0.5111 0.00%
2017-10-26 0 0.510 0.510 0.520 0.510 0.530 5,810,000 3,053,320 0.5255 0.510 0.510 0.520 0.510 0.530 5,810,000 0.5255 -1.92%
2017-10-25 0 0.520 0.510 0.520 0.495 0.520 5,980,000 2,997,660 0.5013 0.520 0.510 0.520 0.495 0.520 5,980,000 0.5013 4.00%
2017-10-24 0 0.500 0.500 0.510 0.500 0.540 5,256,000 2,764,600 0.5260 0.500 0.500 0.510 0.500 0.540 5,256,000 0.5260 -9.09%
2017-10-23 0 0.550 0.540 0.560 0.540 0.560 5,090,000 2,764,360 0.5431 0.550 0.540 0.560 0.540 0.560 5,090,000 0.5431 0.00%
2017-10-20 0 0.550 0.550 0.560 0.540 0.570 7,158,000 3,988,500 0.5572 0.550 0.550 0.560 0.540 0.570 7,158,000 0.5572 1.85%
2017-10-19 0 0.540 0.540 0.550 0.540 0.580 6,326,000 3,621,400 0.5725 0.540 0.540 0.550 0.540 0.580 6,326,000 0.5725 -3.57%
2017-10-18 0 0.560 0.540 0.560 0.540 0.560 4,438,070 2,415,556 0.5443 0.560 0.540 0.560 0.540 0.560 4,438,070 0.5443 3.70%
2017-10-17 0 0.540 0.540 0.550 0.540 0.550 1,186,000 643,640 0.5427 0.540 0.540 0.550 0.540 0.550 1,186,000 0.5427 -3.57%
2017-10-16 0 0.560 0.550 0.560 0.530 0.570 16,442,000 9,062,560 0.5512 0.560 0.550 0.560 0.530 0.570 16,442,000 0.5512 1.82%
2017-10-13 0 0.550 0.540 0.550 0.530 0.560 12,008,000 6,558,320 0.5462 0.550 0.540 0.550 0.530 0.560 12,008,000 0.5462 1.85%
2017-10-12 0 0.540 0.530 0.550 0.540 0.550 596,000 322,940 0.5418 0.540 0.530 0.550 0.540 0.550 596,000 0.5418 0.00%
2017-10-11 0 0.540 0.540 0.550 0.540 0.580 15,650,000 8,865,420 0.5665 0.540 0.540 0.550 0.540 0.580 15,650,000 0.5665 -3.57%
2017-10-10 0 0.560 0.550 0.560 0.530 0.560 2,200,000 1,195,000 0.5432 0.560 0.550 0.560 0.530 0.560 2,200,000 0.5432 1.82%
2017-10-09 0 0.550 0.540 0.550 0.540 0.560 894,000 489,460 0.5475 0.550 0.540 0.550 0.540 0.560 894,000 0.5475 -1.79%
2017-10-06 0 0.560 0.550 0.560 0.550 0.570 1,522,000 851,160 0.5592 0.560 0.550 0.560 0.550 0.570 1,522,000 0.5592 1.82%
2017-10-04 0 0.550 0.540 0.550 0.530 0.570 11,106,000 6,131,220 0.5521 0.550 0.540 0.550 0.530 0.570 11,106,000 0.5521 1.85%
2017-10-03 0 0.540 0.540 0.550 0.540 0.550 2,272,000 1,228,820 0.5409 0.540 0.540 0.550 0.540 0.550 2,272,000 0.5409 -1.82%
2017-09-29 0 0.550 0.540 0.560 0.540 0.560 690,100 377,311 0.5467 0.550 0.540 0.560 0.540 0.560 690,100 0.5467 1.85%
2017-09-28 0 0.540 0.540 0.550 0.530 0.570 15,286,100 8,411,411 0.5503 0.540 0.540 0.550 0.530 0.570 15,286,100 0.5503 -1.82%
2017-09-27 0 0.550 0.540 0.550 0.530 0.590 27,110,000 14,942,420 0.5512 0.550 0.540 0.550 0.530 0.590 27,110,000 0.5512 0.00%
2017-09-26 0 0.550 0.540 0.550 0.500 0.550 53,316,000 28,573,300 0.5359 0.550 0.540 0.550 0.500 0.550 53,316,000 0.5359 11.11%
2017-09-25 0 0.495 0.490 0.495 0.455 0.500 30,551,240 14,858,221 0.4863 0.495 0.490 0.495 0.455 0.500 30,551,240 0.4863 7.61%
2017-09-22 0 0.460 0.460 0.465 0.455 0.485 10,582,002 4,957,450 0.4685 0.460 0.460 0.465 0.455 0.485 10,582,002 0.4685 -3.16%
2017-09-21 0 0.475 0.475 0.480 0.460 0.490 37,840,000 17,691,660 0.4675 0.475 0.475 0.480 0.460 0.490 37,840,000 0.4675 2.15%
2017-09-20 0 0.465 0.455 0.465 0.445 0.470 10,154,000 4,687,260 0.4616 0.465 0.455 0.465 0.445 0.470 10,154,000 0.4616 0.00%
2017-09-19 0 0.465 0.460 0.465 0.450 0.500 15,574,000 7,431,460 0.4772 0.465 0.460 0.465 0.450 0.500 15,574,000 0.4772 -5.10%
2017-09-18 0 0.490 0.485 0.495 0.485 0.510 9,462,000 4,695,980 0.4963 0.490 0.485 0.495 0.485 0.510 9,462,000 0.4963 2.08%
2017-09-15 0 0.480 0.480 0.490 0.455 0.510 17,024,000 8,255,800 0.4850 0.480 0.480 0.490 0.455 0.510 17,024,000 0.4850 0.00%
2017-09-14 0 0.480 0.475 0.485 0.430 0.485 18,676,000 8,800,310 0.4712 0.480 0.475 0.485 0.430 0.485 18,676,000 0.4712 10.34%
2017-09-13 0 0.435 0.435 0.440 0.425 0.440 9,720,000 4,171,870 0.4292 0.435 0.435 0.440 0.425 0.440 9,720,000 0.4292 2.35%
2017-09-12 0 0.425 0.425 0.435 0.400 0.435 18,146,000 7,541,310 0.4156 0.425 0.425 0.435 0.400 0.435 18,146,000 0.4156 6.25%
2017-09-11 0 0.400 0.395 0.400 0.390 0.410 5,240,000 2,102,910 0.4013 0.400 0.395 0.400 0.390 0.410 5,240,000 0.4013 1.27%
2017-09-08 0 0.395 0.395 0.400 0.390 0.410 2,918,000 1,175,950 0.4030 0.395 0.395 0.400 0.390 0.410 2,918,000 0.4030 -3.66%
2017-09-07 0 0.410 0.405 0.415 0.395 0.420 8,054,000 3,288,470 0.4083 0.410 0.405 0.415 0.395 0.420 8,054,000 0.4083 3.80%
2017-09-06 0 0.395 0.395 0.400 0.385 0.410 5,428,000 2,195,220 0.4044 0.395 0.395 0.400 0.385 0.410 5,428,000 0.4044 1.28%
2017-09-05 0 0.390 0.390 0.395 0.380 0.395 5,452,500 2,105,665 0.3862 0.390 0.390 0.395 0.380 0.395 5,452,500 0.3862 2.63%
2017-09-04 0 0.380 0.380 0.385 0.360 0.395 9,534,000 3,607,350 0.3784 0.380 0.380 0.385 0.360 0.395 9,534,000 0.3784 -2.56%
2017-09-01 0 0.390 0.390 0.395 0.390 0.400 678,000 267,770 0.3949 0.390 0.390 0.395 0.390 0.400 678,000 0.3949 -3.70%
2017-08-31 0 0.405 0.390 0.405 0.400 0.410 230,000 92,800 0.4035 0.405 0.390 0.405 0.400 0.410 230,000 0.4035 1.25%
2017-08-30 0 0.400 0.395 0.400 0.395 0.445 14,240,000 6,093,300 0.4279 0.400 0.395 0.400 0.395 0.445 14,240,000 0.4279 -2.44%
2017-08-29 0 0.410 0.405 0.410 0.400 0.415 7,894,000 3,177,340 0.4025 0.410 0.405 0.410 0.400 0.415 7,894,000 0.4025 1.23%
2017-08-28 0 0.405 0.400 0.410 0.400 0.420 4,054,050 1,644,739 0.4057 0.405 0.400 0.410 0.400 0.420 4,054,050 0.4057 0.00%
2017-08-25 0 0.405 0.400 0.405 0.380 0.435 27,332,000 10,945,120 0.4005 0.405 0.400 0.405 0.380 0.435 27,332,000 0.4005 2.53%
2017-08-24 0 0.395 0.385 0.395 0.385 0.430 15,178,000 6,392,900 0.4212 0.395 0.385 0.395 0.385 0.430 15,178,000 0.4212 -8.14%
2017-08-22 0 0.430 0.420 0.430 0.420 0.440 16,546,200 7,214,972 0.4361 0.430 0.420 0.430 0.420 0.440 16,546,200 0.4361 -3.37%
2017-08-21 0 0.445 0.440 0.445 0.425 0.450 3,568,250 1,537,703 0.4309 0.445 0.440 0.445 0.425 0.450 3,568,250 0.4309 1.14%
2017-08-18 0 0.440 0.440 0.445 0.435 0.460 2,740,000 1,235,770 0.4510 0.440 0.440 0.445 0.435 0.460 2,740,000 0.4510 -5.38%
2017-08-17 0 0.465 0.460 0.465 0.460 0.480 10,476,000 4,940,770 0.4716 0.465 0.460 0.465 0.460 0.480 10,476,000 0.4716 -1.06%
2017-08-16 0 0.470 0.465 0.475 0.465 0.490 5,556,000 2,661,750 0.4791 0.470 0.465 0.475 0.465 0.490 5,556,000 0.4791 -1.05%
2017-08-15 0 0.475 0.470 0.475 0.470 0.485 3,504,000 1,659,020 0.4735 0.475 0.470 0.475 0.470 0.485 3,504,000 0.4735 0.00%
2017-08-14 0 0.475 0.475 0.485 0.470 0.485 3,134,000 1,509,730 0.4817 0.475 0.475 0.485 0.470 0.485 3,134,000 0.4817 0.00%
2017-08-11 0 0.475 0.465 0.475 0.465 0.485 27,566,000 13,064,590 0.4739 0.475 0.465 0.475 0.465 0.485 27,566,000 0.4739 -2.06%
2017-08-10 0 0.485 0.485 0.490 0.480 0.495 10,864,000 5,314,970 0.4892 0.485 0.485 0.490 0.480 0.495 10,864,000 0.4892 0.00%
2017-08-09 0 0.485 0.480 0.485 0.470 0.495 8,882,000 4,297,820 0.4839 0.485 0.480 0.485 0.470 0.495 8,882,000 0.4839 -2.02%
2017-08-08 0 0.495 0.490 0.495 0.490 0.500 1,326,000 656,810 0.4953 0.495 0.490 0.495 0.490 0.500 1,326,000 0.4953 -1.00%
2017-08-07 0 0.500 0.495 0.500 0.490 0.520 18,362,000 9,328,860 0.5081 0.500 0.495 0.500 0.490 0.520 18,362,000 0.5081 0.00%
2017-08-04 0 0.500 0.500 0.510 0.485 0.570 71,314,050 39,056,165 0.5477 0.500 0.500 0.510 0.485 0.570 71,314,050 0.5477 3.09%
2017-08-03 0 0.485 0.480 0.490 0.475 0.490 6,226,000 2,992,960 0.4807 0.485 0.480 0.490 0.475 0.490 6,226,000 0.4807 0.00%
2017-08-02 0 0.485 0.475 0.485 0.480 0.500 10,844,000 5,319,570 0.4906 0.485 0.475 0.485 0.480 0.500 10,844,000 0.4906 -2.02%
2017-08-01 0 0.495 0.490 0.500 0.475 0.520 21,344,000 10,579,900 0.4957 0.495 0.490 0.500 0.475 0.520 21,344,000 0.4957 -2.94%
2017-07-31 0 0.510 0.500 0.510 0.500 0.510 318,000 160,340 0.5042 0.510 0.500 0.510 0.500 0.510 318,000 0.5042 0.00%
2017-07-28 0 0.510 0.495 0.510 0.495 0.520 13,082,060 6,672,018 0.5100 0.510 0.495 0.510 0.495 0.520 13,082,060 0.5100 2.00%
2017-07-27 0 0.500 0.495 0.510 0.500 0.520 7,450,000 3,768,380 0.5058 0.500 0.495 0.510 0.500 0.520 7,450,000 0.5058 -1.96%
2017-07-26 0 0.510 0.500 0.510 0.490 0.530 13,356,000 6,901,110 0.5167 0.510 0.500 0.510 0.490 0.530 13,356,000 0.5167 0.00%
2017-07-25 0 0.510 0.495 0.510 0.495 0.510 4,466,000 2,228,770 0.4991 0.510 0.495 0.510 0.495 0.510 4,466,000 0.4991 2.00%
2017-07-24 0 0.500 0.495 0.500 0.480 0.520 14,092,100 7,051,937 0.5004 0.500 0.495 0.500 0.480 0.520 14,092,100 0.5004 3.09%
2017-07-21 0 0.485 0.475 0.480 0.460 0.600 33,100,000 16,517,290 0.4990 0.485 0.475 0.480 0.460 0.600 33,100,000 0.4990 -17.80%
2017-07-20 0 0.590 0.590 0.600 0.590 0.620 2,886,000 1,740,860 0.6032 0.590 0.590 0.600 0.590 0.620 2,886,000 0.6032 -6.35%
2017-07-19 0 0.630 0.610 0.630 0.620 0.650 13,290,000 8,455,520 0.6362 0.630 0.610 0.630 0.620 0.650 13,290,000 0.6362 0.00%
2017-07-18 0 0.630 0.620 0.630 0.620 0.630 120,000 75,260 0.6272 0.630 0.620 0.630 0.620 0.630 120,000 0.6272 0.00%
2017-07-17 0 0.630 0.620 0.630 0.580 0.640 18,634,000 11,477,220 0.6159 0.630 0.620 0.630 0.580 0.640 18,634,000 0.6159 0.00%
2017-07-14 0 0.630 0.620 0.630 0.620 0.640 4,334,100 2,695,880 0.6220 0.630 0.620 0.630 0.620 0.640 4,334,100 0.6220 0.00%
2017-07-13 0 0.630 0.610 0.640 0.610 0.640 12,488,000 7,787,460 0.6236 0.630 0.610 0.640 0.610 0.640 12,488,000 0.6236 0.00%
2017-07-12 0 0.630 0.620 0.630 0.620 0.640 8,370,000 5,273,420 0.6300 0.630 0.620 0.630 0.620 0.640 8,370,000 0.6300 0.00%
2017-07-11 0 0.630 0.620 0.630 0.600 0.630 11,230,000 6,896,840 0.6141 0.630 0.620 0.630 0.600 0.630 11,230,000 0.6141 0.00%
2017-07-10 0 0.630 0.630 0.640 0.590 0.660 8,904,000 5,628,000 0.6321 0.630 0.630 0.640 0.590 0.660 8,904,000 0.6321 -1.56%
2017-07-07 0 0.640 0.640 0.650 0.630 0.690 25,508,000 17,010,100 0.6669 0.640 0.640 0.650 0.630 0.690 25,508,000 0.6669 -1.54%
2017-07-06 0 0.650 0.650 0.660 0.570 0.660 23,900,000 14,962,760 0.6261 0.650 0.650 0.660 0.570 0.660 23,900,000 0.6261 12.07%
2017-07-05 0 0.580 0.560 0.590 0.520 0.580 18,330,000 10,053,680 0.5485 0.580 0.560 0.590 0.520 0.580 18,330,000 0.5485 9.43%
2017-07-04 0 0.530 0.520 0.530 0.510 0.550 12,954,000 6,841,860 0.5282 0.530 0.520 0.530 0.510 0.550 12,954,000 0.5282 0.00%
2017-07-03 0 0.530 0.520 0.540 0.480 0.540 20,178,000 10,428,970 0.5168 0.530 0.520 0.540 0.480 0.540 20,178,000 0.5168 7.07%
2017-06-30 0 0.495 0.495 0.500 0.490 0.520 1,940,000 988,850 0.5097 0.495 0.495 0.500 0.490 0.520 1,940,000 0.5097 -4.81%
2017-06-29 0 0.520 0.510 0.520 0.510 0.530 9,074,000 4,728,760 0.5211 0.520 0.510 0.520 0.510 0.530 9,074,000 0.5211 4.00%
2017-06-28 0 0.500 0.500 0.510 0.480 0.520 10,150,400 5,136,198 0.5060 0.500 0.500 0.510 0.480 0.520 10,150,400 0.5060 0.00%
2017-06-27 0 0.500 0.490 0.500 0.490 0.530 9,600,000 4,957,250 0.5164 0.500 0.490 0.500 0.490 0.530 9,600,000 0.5164 -1.96%
2017-06-26 0 0.510 0.500 0.510 0.500 0.530 7,178,000 3,692,520 0.5144 0.510 0.500 0.510 0.500 0.530 7,178,000 0.5144 0.00%
2017-06-23 0 0.510 0.500 0.510 0.510 0.520 954,000 487,140 0.5106 0.510 0.500 0.510 0.510 0.520 954,000 0.5106 0.00%
2017-06-22 0 0.510 0.510 0.520 0.510 0.530 13,742,000 7,146,740 0.5201 0.510 0.510 0.520 0.510 0.530 13,742,000 0.5201 0.00%
2017-06-21 0 0.510 0.510 0.520 0.510 0.530 3,274,000 1,714,980 0.5238 0.510 0.510 0.520 0.510 0.530 3,274,000 0.5238 -1.92%
2017-06-20 0 0.520 0.520 0.530 0.520 0.530 5,302,000 2,783,560 0.5250 0.520 0.520 0.530 0.520 0.530 5,302,000 0.5250 0.00%
2017-06-19 0 0.520 0.520 0.530 0.510 0.540 5,898,000 3,081,040 0.5224 0.520 0.520 0.530 0.510 0.540 5,898,000 0.5224 -3.70%
2017-06-16 0 0.540 0.530 0.540 0.530 0.560 19,635,000 10,861,050 0.5531 0.540 0.530 0.540 0.530 0.560 19,635,000 0.5531 -3.57%
2017-06-15 0 0.560 0.550 0.570 0.540 0.590 33,582,000 19,039,940 0.5670 0.560 0.550 0.570 0.540 0.590 33,582,000 0.5670 3.70%
2017-06-14 0 0.540 0.540 0.550 0.530 0.570 11,356,100 6,263,470 0.5516 0.540 0.540 0.550 0.530 0.570 11,356,100 0.5516 1.89%
2017-06-13 0 0.530 0.530 0.540 0.520 0.550 2,684,000 1,429,480 0.5326 0.530 0.530 0.540 0.520 0.550 2,684,000 0.5326 -1.85%
2017-06-12 0 0.540 0.540 0.550 0.540 0.570 13,658,325 7,582,709 0.5552 0.540 0.540 0.550 0.540 0.570 13,658,325 0.5552 -3.57%
2017-06-09 0 0.560 0.550 0.560 0.550 0.570 2,914,000 1,617,420 0.5551 0.560 0.550 0.560 0.550 0.570 2,914,000 0.5551 0.00%
2017-06-08 0 0.560 0.560 0.570 0.560 0.590 8,318,000 4,780,340 0.5747 0.560 0.560 0.570 0.560 0.590 8,318,000 0.5747 -1.75%
2017-06-07 0 0.570 0.560 0.570 0.530 0.580 43,826,000 24,741,280 0.5645 0.570 0.560 0.570 0.530 0.580 43,826,000 0.5645 7.55%
2017-06-06 0 0.530 0.530 0.540 0.530 0.590 6,462,000 3,526,900 0.5458 0.530 0.530 0.540 0.530 0.590 6,462,000 0.5458 -5.36%
2017-06-05 0 0.560 0.560 0.570 0.530 0.590 70,902,000 39,837,700 0.5619 0.560 0.560 0.570 0.530 0.590 70,902,000 0.5619 5.66%
2017-06-02 0 0.530 0.530 0.540 0.520 0.550 32,494,000 17,559,200 0.5404 0.530 0.530 0.540 0.520 0.550 32,494,000 0.5404 1.92%
2017-06-01 0 0.520 0.510 0.520 0.510 0.530 11,945,673 6,265,719 0.5245 0.520 0.510 0.520 0.510 0.530 11,945,673 0.5245 1.96%
2017-05-31 0 0.510 0.510 0.520 0.510 0.540 11,900,000 6,249,200 0.5251 0.510 0.510 0.520 0.510 0.540 11,900,000 0.5251 -1.92%
2017-05-29 0 0.520 0.510 0.530 0.510 0.560 15,456,000 8,442,940 0.5463 0.520 0.510 0.530 0.510 0.560 15,456,000 0.5463 -3.70%
2017-05-26 0 0.540 0.530 0.540 0.520 0.590 19,222,160 10,574,347 0.5501 0.540 0.530 0.540 0.520 0.590 19,222,160 0.5501 0.00%
2017-05-25 0 0.540 0.530 0.540 0.530 0.540 566,000 300,040 0.5301 0.540 0.530 0.540 0.530 0.540 566,000 0.5301 0.00%
2017-05-24 0 0.540 0.530 0.540 0.520 0.560 19,430,000 10,548,980 0.5429 0.540 0.530 0.540 0.520 0.560 19,430,000 0.5429 1.89%
2017-05-23 0 0.530 0.520 0.530 0.485 0.550 18,470,000 9,663,030 0.5232 0.530 0.520 0.530 0.485 0.550 18,470,000 0.5232 -1.85%
2017-05-22 0 0.540 0.530 0.540 0.530 0.540 1,140,100 604,991 0.5306 0.540 0.530 0.540 0.530 0.540 1,140,100 0.5306 0.00%
2017-05-19 0 0.540 0.540 0.550 0.540 0.550 2,154,000 1,165,160 0.5409 0.540 0.540 0.550 0.540 0.550 2,154,000 0.5409 0.00%
2017-05-18 0 0.540 0.540 0.550 0.540 0.570 9,420,000 5,269,780 0.5594 0.540 0.540 0.550 0.540 0.570 9,420,000 0.5594 -1.82%
2017-05-17 0 0.550 0.550 0.560 0.540 0.570 7,586,000 4,220,280 0.5563 0.550 0.550 0.560 0.540 0.570 7,586,000 0.5563 0.00%
2017-05-16 0 0.550 0.540 0.550 0.530 0.570 9,938,000 5,440,940 0.5475 0.550 0.540 0.550 0.530 0.570 9,938,000 0.5475 0.00%
2017-05-15 0 0.550 0.540 0.550 0.530 0.580 16,032,000 8,899,640 0.5551 0.550 0.540 0.550 0.530 0.580 16,032,000 0.5551 1.85%
2017-05-12 0 0.540 0.530 0.540 0.530 0.630 23,846,000 14,269,960 0.5984 0.540 0.530 0.540 0.530 0.630 23,846,000 0.5984 -11.48%
2017-05-11 0 0.610 0.600 0.620 0.600 0.610 724,000 439,100 0.6065 0.610 0.600 0.620 0.600 0.610 724,000 0.6065 0.00%
2017-05-10 0 0.610 0.600 0.620 0.610 0.650 6,740,040 4,284,684 0.6357 0.610 0.600 0.620 0.610 0.650 6,740,040 0.6357 -6.15%
2017-05-09 0 0.650 0.640 0.650 0.630 0.660 40,874,000 26,555,960 0.6497 0.650 0.640 0.650 0.630 0.660 40,874,000 0.6497 -1.52%
2017-05-08 0 0.660 0.640 0.660 0.630 0.670 8,972,000 5,827,920 0.6496 0.660 0.640 0.660 0.630 0.670 8,972,000 0.6496 1.54%
2017-05-05 0 0.650 0.650 0.660 0.640 0.660 43,160,000 28,464,800 0.6595 0.650 0.650 0.660 0.640 0.660 43,160,000 0.6595 0.00%
2017-05-04 0 0.650 0.650 0.660 0.610 0.680 26,522,000 17,054,600 0.6430 0.650 0.650 0.660 0.610 0.680 26,522,000 0.6430 0.00%
2017-05-02 0 0.650 0.640 0.650 0.550 0.650 18,178,000 10,564,580 0.5812 0.650 0.640 0.650 0.550 0.650 18,178,000 0.5812 14.04%
2017-04-28 0 0.570 0.570 0.580 0.560 0.580 9,610,000 5,501,380 0.5725 0.570 0.570 0.580 0.560 0.580 9,610,000 0.5725 0.00%
2017-04-27 0 0.570 0.550 0.570 0.550 0.570 3,094,000 1,728,060 0.5585 0.570 0.550 0.570 0.550 0.570 3,094,000 0.5585 1.79%
2017-04-26 0 0.560 0.560 0.570 0.520 0.590 19,366,000 10,885,780 0.5621 0.560 0.560 0.570 0.520 0.590 19,366,000 0.5621 12.00%
2017-04-25 0 0.500 0.500 0.510 0.500 0.510 10,478,000 5,240,500 0.5001 0.500 0.500 0.510 0.500 0.510 10,478,000 0.5001 -1.96%
2017-04-24 0 0.510 0.500 0.510 0.500 0.510 1,484,000 756,740 0.5099 0.510 0.500 0.510 0.500 0.510 1,484,000 0.5099 2.00%
2017-04-21 0 0.500 0.500 0.510 0.500 0.510 1,092,000 552,540 0.5060 0.500 0.500 0.510 0.500 0.510 1,092,000 0.5060 -1.96%
2017-04-20 0 0.510 0.500 0.510 0.495 0.510 11,634,400 5,856,816 0.5034 0.510 0.500 0.510 0.495 0.510 11,634,400 0.5034 0.00%
2017-04-19 0 0.510 0.500 0.510 0.485 0.510 15,060,000 7,500,570 0.4980 0.510 0.500 0.510 0.485 0.510 15,060,000 0.4980 3.03%
2017-04-18 0 0.495 0.490 0.495 0.480 0.500 8,840,000 4,336,930 0.4906 0.495 0.490 0.495 0.480 0.500 8,840,000 0.4906 3.13%
2017-04-13 0 0.480 0.475 0.485 0.475 0.490 7,608,000 3,677,870 0.4834 0.480 0.475 0.485 0.475 0.490 7,608,000 0.4834 1.05%
2017-04-12 0 0.475 0.475 0.480 0.465 0.490 12,800,000 6,118,460 0.4780 0.475 0.475 0.480 0.465 0.490 12,800,000 0.4780 3.26%
2017-04-11 0 0.460 0.455 0.460 0.445 0.465 9,962,000 4,558,040 0.4575 0.460 0.455 0.460 0.445 0.465 9,962,000 0.4575 2.22%
2017-04-10 0 0.450 0.445 0.450 0.445 0.480 4,170,000 1,927,470 0.4622 0.450 0.445 0.450 0.445 0.480 4,170,000 0.4622 -5.26%
2017-04-07 0 0.475 0.475 0.485 0.475 0.495 70,994,000 34,159,500 0.4812 0.475 0.475 0.485 0.475 0.495 70,994,000 0.4812 -3.06%
2017-04-06 0 0.490 0.480 0.495 0.470 0.495 11,742,000 5,677,540 0.4835 0.490 0.480 0.495 0.470 0.495 11,742,000 0.4835 1.03%
2017-04-05 0 0.485 0.470 0.485 0.460 0.485 13,026,450 6,194,087 0.4755 0.485 0.470 0.485 0.460 0.485 13,026,450 0.4755 2.11%
2017-04-03 0 0.475 0.475 0.480 0.470 0.500 6,956,000 3,396,280 0.4883 0.475 0.475 0.480 0.470 0.500 6,956,000 0.4883 -3.06%
2017-03-31 0 0.490 0.485 0.490 0.485 0.495 850,000 414,080 0.4872 0.490 0.485 0.490 0.485 0.495 850,000 0.4872 -2.00%
2017-03-30 0 0.500 0.495 0.500 0.480 0.510 10,524,000 5,225,160 0.4965 0.500 0.495 0.500 0.480 0.510 10,524,000 0.4965 3.09%
2017-03-29 0 0.485 0.485 0.490 0.480 0.520 19,422,000 9,728,750 0.5009 0.485 0.485 0.490 0.480 0.520 19,422,000 0.5009 0.00%
2017-03-28 0 0.485 0.470 0.485 0.460 0.485 5,638,000 2,603,130 0.4617 0.485 0.470 0.485 0.460 0.485 5,638,000 0.4617 1.04%
2017-03-27 0 0.480 0.480 0.490 0.475 0.510 2,272,000 1,104,420 0.4861 0.480 0.480 0.490 0.475 0.510 2,272,000 0.4861 -4.00%
2017-03-24 0 0.500 0.500 0.510 0.500 0.510 686,000 347,000 0.5058 0.500 0.500 0.510 0.500 0.510 686,000 0.5058 -1.96%
2017-03-23 0 0.510 0.500 0.520 0.510 0.520 248,000 126,500 0.5101 0.510 0.500 0.520 0.510 0.520 248,000 0.5101 2.00%
2017-03-22 0 0.500 0.500 0.510 0.500 0.520 1,934,000 977,840 0.5056 0.500 0.500 0.510 0.500 0.520 1,934,000 0.5056 0.00%
2017-03-21 0 0.500 0.500 0.510 0.500 0.530 12,482,000 6,474,580 0.5187 0.500 0.500 0.510 0.500 0.530 12,482,000 0.5187 -1.96%
2017-03-20 0 0.510 0.500 0.510 0.500 0.510 1,818,000 920,580 0.5064 0.510 0.500 0.510 0.500 0.510 1,818,000 0.5064 2.00%
2017-03-17 0 0.500 0.500 0.510 0.495 0.520 8,032,000 4,085,350 0.5086 0.500 0.500 0.510 0.495 0.520 8,032,000 0.5086 -1.96%
2017-03-16 0 0.510 0.500 0.510 0.500 0.520 794,000 406,280 0.5117 0.510 0.500 0.510 0.500 0.520 794,000 0.5117 0.00%
2017-03-15 0 0.510 0.510 0.520 0.500 0.540 12,942,000 6,710,920 0.5185 0.510 0.510 0.520 0.500 0.540 12,942,000 0.5185 0.00%
2017-03-14 0 0.510 0.510 0.520 0.510 0.520 352,000 181,380 0.5153 0.510 0.510 0.520 0.510 0.520 352,000 0.5153 -1.92%
2017-03-13 0 0.520 0.510 0.520 0.520 0.550 14,148,000 7,562,760 0.5345 0.520 0.510 0.520 0.520 0.550 14,148,000 0.5345 -1.89%
2017-03-10 0 0.530 0.520 0.540 0.520 0.570 23,224,000 12,944,840 0.5574 0.530 0.520 0.540 0.520 0.570 23,224,000 0.5574 -3.64%
2017-03-09 0 0.550 0.540 0.560 0.540 0.580 6,990,000 3,888,380 0.5563 0.550 0.540 0.560 0.540 0.580 6,990,000 0.5563 1.85%
2017-03-08 0 0.540 0.530 0.550 0.520 0.570 9,490,000 5,158,700 0.5436 0.540 0.530 0.550 0.520 0.570 9,490,000 0.5436 0.00%
2017-03-07 0 0.540 0.540 0.550 0.500 0.560 17,180,080 9,105,950 0.5300 0.540 0.540 0.550 0.500 0.560 17,180,080 0.5300 8.00%
2017-03-06 0 0.500 0.500 0.510 0.490 0.540 11,810,000 6,092,980 0.5159 0.500 0.500 0.510 0.490 0.540 11,810,000 0.5159 -1.96%
2017-03-03 0 0.510 0.500 0.520 0.500 0.510 396,000 199,960 0.5049 0.510 0.500 0.520 0.500 0.510 396,000 0.5049 -1.92%
2017-03-02 0 0.520 0.500 0.520 0.490 0.520 10,588,000 5,352,010 0.5055 0.520 0.500 0.520 0.490 0.520 10,588,000 0.5055 0.00%
2017-03-01 0 0.520 0.520 0.530 0.520 0.550 8,419,964 4,494,670 0.5338 0.520 0.520 0.530 0.520 0.550 8,419,964 0.5338 -1.89%
2017-02-28 0 0.530 0.510 0.520 0.485 0.540 8,624,000 4,461,570 0.5173 0.530 0.510 0.520 0.485 0.540 8,624,000 0.5173 -1.85%
2017-02-27 0 0.540 0.530 0.540 0.530 0.570 11,050,000 6,178,360 0.5591 0.540 0.530 0.540 0.530 0.570 11,050,000 0.5591 -1.82%
2017-02-24 0 0.550 0.550 0.560 0.550 0.550 548,000 301,400 0.5500 0.550 0.550 0.560 0.550 0.550 548,000 0.5500 -1.79%
2017-02-23 0 0.560 0.550 0.560 0.550 0.560 548,200 304,504 0.5555 0.560 0.550 0.560 0.550 0.560 548,200 0.5555 0.00%
2017-02-22 0 0.560 0.560 0.570 0.560 0.570 914,000 516,700 0.5653 0.560 0.560 0.570 0.560 0.570 914,000 0.5653 -3.45%
2017-02-21 0 0.580 0.570 0.580 0.550 0.600 13,679,000 7,948,270 0.5811 0.580 0.570 0.580 0.550 0.600 13,679,000 0.5811 3.57%
2017-02-20 0 0.560 0.560 0.570 0.560 0.570 436,400 245,632 0.5629 0.560 0.560 0.570 0.560 0.570 436,400 0.5629 0.00%
2017-02-17 0 0.560 0.550 0.560 0.540 0.570 4,254,000 2,360,960 0.5550 0.560 0.550 0.560 0.540 0.570 4,254,000 0.5550 0.00%
2017-02-16 0 0.560 0.560 0.570 0.560 0.570 778,000 435,720 0.5601 0.560 0.560 0.570 0.560 0.570 778,000 0.5601 0.00%
2017-02-15 0 0.560 0.560 0.570 0.560 0.580 646,000 363,360 0.5625 0.560 0.560 0.570 0.560 0.580 646,000 0.5625 -1.75%
2017-02-14 0 0.570 0.570 0.580 0.570 0.580 758,000 433,080 0.5713 0.570 0.570 0.580 0.570 0.580 758,000 0.5713 -1.72%
2017-02-13 0 0.580 0.580 0.590 0.560 0.590 3,132,000 1,798,560 0.5743 0.580 0.580 0.590 0.560 0.590 3,132,000 0.5743 1.75%
2017-02-10 0 0.570 0.570 0.580 0.570 0.590 1,348,000 777,000 0.5764 0.570 0.570 0.580 0.570 0.590 1,348,000 0.5764 -3.39%
2017-02-09 0 0.590 0.590 0.600 0.560 0.630 55,278,000 33,755,060 0.6106 0.590 0.590 0.600 0.560 0.630 55,278,000 0.6106 1.72%
2017-02-08 0 0.580 0.570 0.580 0.540 0.590 15,296,000 8,684,360 0.5678 0.580 0.570 0.580 0.540 0.590 15,296,000 0.5678 5.45%
2017-02-07 0 0.550 0.550 0.560 0.550 0.570 1,700,000 947,480 0.5573 0.550 0.550 0.560 0.550 0.570 1,700,000 0.5573 -3.51%
2017-02-06 0 0.570 0.570 0.580 0.550 0.590 6,806,190 3,893,682 0.5721 0.570 0.570 0.580 0.550 0.590 6,806,190 0.5721 0.00%
2017-02-03 0 0.570 0.570 0.580 0.570 0.590 590,000 345,620 0.5858 0.570 0.570 0.580 0.570 0.590 590,000 0.5858 -3.39%
2017-02-02 0 0.590 0.580 0.590 0.580 0.600 2,622,000 1,547,820 0.5903 0.590 0.580 0.590 0.580 0.600 2,622,000 0.5903 0.00%
2017-02-01 0 0.590 0.580 0.590 0.580 0.630 22,658,000 13,575,440 0.5991 0.590 0.580 0.590 0.580 0.630 22,658,000 0.5991 1.72%
2017-01-27 0 0.580 0.580 0.590 0.570 0.600 33,858,000 20,151,440 0.5952 0.580 0.580 0.590 0.570 0.600 33,858,000 0.5952 -1.69%
2017-01-26 0 0.590 0.570 0.590 0.550 0.590 31,914,000 18,356,040 0.5752 0.590 0.570 0.590 0.550 0.590 31,914,000 0.5752 1.72%
2017-01-25 0 0.580 0.580 0.590 0.570 0.590 610,000 355,320 0.5825 0.580 0.580 0.590 0.570 0.590 610,000 0.5825 -3.33%
2017-01-24 0 0.600 0.590 0.600 0.570 0.600 17,620,000 10,461,180 0.5937 0.600 0.590 0.600 0.570 0.600 17,620,000 0.5937 1.69%
2017-01-23 0 0.590 0.580 0.590 0.550 0.600 56,622,000 33,102,280 0.5846 0.590 0.580 0.590 0.550 0.600 56,622,000 0.5846 7.27%
2017-01-20 0 0.550 0.540 0.550 0.540 0.580 14,000,000 7,717,060 0.5512 0.550 0.540 0.550 0.540 0.580 14,000,000 0.5512 -3.51%
2017-01-19 0 0.570 0.560 0.570 0.560 0.570 876,000 497,480 0.5679 0.570 0.560 0.570 0.560 0.570 876,000 0.5679 0.00%
2017-01-18 0 0.570 0.560 0.570 0.550 0.590 4,702,000 2,660,640 0.5659 0.570 0.560 0.570 0.550 0.590 4,702,000 0.5659 -1.72%
2017-01-17 0 0.580 0.570 0.580 0.560 0.600 33,950,000 20,131,020 0.5930 0.580 0.570 0.580 0.560 0.600 33,950,000 0.5930 3.57%
2017-01-16 0 0.560 0.560 0.570 0.550 0.600 24,236,000 14,174,800 0.5849 0.560 0.560 0.570 0.550 0.600 24,236,000 0.5849 -3.45%
2017-01-13 0 0.580 0.570 0.580 0.520 0.600 33,797,417 19,685,109 0.5824 0.580 0.570 0.580 0.520 0.600 33,797,417 0.5824 7.41%
2017-01-12 0 0.540 0.540 0.550 0.510 0.590 9,076,000 5,011,380 0.5522 0.540 0.540 0.550 0.510 0.590 9,076,000 0.5522 -1.82%
2017-01-11 0 0.550 0.550 0.560 0.520 0.600 46,520,410 26,728,845 0.5746 0.550 0.550 0.560 0.520 0.600 46,520,410 0.5746 1.85%
2017-01-10 0 0.540 0.530 0.540 0.465 0.550 43,184,000 21,314,480 0.4936 0.540 0.530 0.540 0.465 0.550 43,184,000 0.4936 12.50%
2017-01-09 0 0.480 0.475 0.485 0.400 0.480 16,324,000 7,188,400 0.4404 0.480 0.475 0.485 0.400 0.480 16,324,000 0.4404 4.35%
2017-01-06 0 0.460 0.455 0.465 0.450 0.470 9,252,000 4,226,460 0.4568 0.460 0.455 0.465 0.450 0.470 9,252,000 0.4568 -1.08%
2017-01-05 0 0.465 0.460 0.470 0.430 0.475 8,986,000 4,072,680 0.4532 0.465 0.460 0.470 0.430 0.475 8,986,000 0.4532 0.00%
2017-01-04 0 0.465 0.455 0.465 0.440 0.490 14,662,000 6,677,590 0.4554 0.465 0.455 0.465 0.440 0.490 14,662,000 0.4554 -3.12%
2017-01-03 0 0.480 0.475 0.485 0.455 0.510 12,762,000 6,261,930 0.4907 0.480 0.475 0.485 0.455 0.510 12,762,000 0.4907 -2.04%
2016-12-30 0 0.490 0.490 0.495 0.480 0.500 3,582,000 1,757,910 0.4908 0.490 0.490 0.495 0.480 0.500 3,582,000 0.4908 -3.92%
2016-12-29 0 0.510 0.500 0.510 0.480 0.520 5,354,000 2,665,120 0.4978 0.510 0.500 0.510 0.480 0.520 5,354,000 0.4978 2.00%
2016-12-28 0 0.500 0.500 0.510 0.495 0.530 16,122,000 8,375,450 0.5195 0.500 0.500 0.510 0.495 0.530 16,122,000 0.5195 -1.96%
2016-12-23 0 0.510 0.510 0.520 0.440 0.520 29,282,000 14,156,270 0.4834 0.510 0.510 0.520 0.440 0.520 29,282,000 0.4834 12.09%
2016-12-22 0 0.455 0.455 0.460 0.400 0.485 37,060,000 16,744,650 0.4518 0.455 0.455 0.460 0.400 0.485 37,060,000 0.4518 13.75%
2016-12-21 0 0.400 0.395 0.400 0.365 0.405 12,874,100 5,060,684 0.3931 0.400 0.395 0.400 0.365 0.405 12,874,100 0.3931 12.68%
2016-12-20 0 0.355 0.355 0.365 0.355 0.405 13,908,000 5,309,240 0.3817 0.355 0.355 0.365 0.355 0.405 13,908,000 0.3817 -2.74%
2016-12-19 0 0.365 0.365 0.370 0.360 0.385 17,672,000 6,479,830 0.3667 0.365 0.365 0.370 0.360 0.385 17,672,000 0.3667 1.39%
2016-12-16 0 0.360 0.360 0.365 0.350 0.390 17,056,000 6,371,010 0.3735 0.360 0.360 0.365 0.350 0.390 17,056,000 0.3735 -2.70%
2016-12-15 0 0.370 0.360 0.370 0.300 0.395 30,709,600 11,019,204 0.3588 0.370 0.360 0.370 0.300 0.395 30,709,600 0.3588 25.42%
2016-12-14 0 0.295 0.285 0.295 0.285 0.300 1,100,000 318,310 0.2894 0.295 0.285 0.295 0.285 0.300 1,100,000 0.2894 3.51%
2016-12-13 0 0.285 0.285 0.295 0.285 0.295 2,740,000 802,260 0.2928 0.285 0.285 0.295 0.285 0.295 2,740,000 0.2928 -1.72%
2016-12-12 0 0.290 0.290 0.295 0.290 0.295 1,066,000 310,820 0.2916 0.290 0.290 0.295 0.290 0.295 1,066,000 0.2916 -3.33%
2016-12-09 0 0.300 0.295 0.300 0.290 0.300 1,484,000 438,020 0.2952 0.300 0.295 0.300 0.290 0.300 1,484,000 0.2952 1.69%
2016-12-08 0 0.295 0.295 0.300 0.290 0.305 2,746,000 820,120 0.2987 0.295 0.295 0.300 0.290 0.305 2,746,000 0.2987 0.00%
2016-12-07 0 0.295 0.280 0.295 0.280 0.320 6,382,000 1,852,230 0.2902 0.295 0.280 0.295 0.280 0.320 6,382,000 0.2902 1.72%
2016-12-06 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2016-12-05 0 0.295 0.280 0.295 0.290 0.295 294,000 86,060 0.2927 0.295 0.280 0.295 0.290 0.295 294,000 0.2927 0.00%
2016-12-02 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2016-12-01 0 0.295 0.275 0.295 - - 10 2 0.2000 0.295 0.275 0.295 - - 10 0.2000 0.00%
2016-11-30 0 0.295 0.280 0.295 - - 500 130 0.2600 0.295 0.280 0.295 - - 500 0.2600 0.00%
2016-11-29 0 0.295 0.295 0.300 0.285 0.295 450,000 129,070 0.2868 0.295 0.295 0.300 0.285 0.295 450,000 0.2868 -1.67%
2016-11-28 0 0.300 0.290 0.300 0.280 0.300 960,000 274,080 0.2855 0.300 0.290 0.300 0.280 0.300 960,000 0.2855 3.45%
2016-11-25 0 0.290 0.290 0.295 0.285 0.300 294,000 84,420 0.2871 0.290 0.290 0.295 0.285 0.300 294,000 0.2871 -1.69%
2016-11-24 0 0.295 0.290 0.300 0.295 0.300 126,000 37,240 0.2956 0.295 0.290 0.300 0.295 0.300 126,000 0.2956 0.00%
2016-11-23 0 0.295 0.290 0.300 0.295 0.300 248,000 73,270 0.2954 0.295 0.290 0.300 0.295 0.300 248,000 0.2954 -1.67%
2016-11-22 0 0.300 0.290 0.300 0.290 0.300 722,000 216,580 0.3000 0.300 0.290 0.300 0.290 0.300 722,000 0.3000 3.45%
2016-11-21 0 0.290 0.275 0.290 0.295 0.295 260,000 76,700 0.2950 0.290 0.275 0.290 0.295 0.295 260,000 0.2950 3.57%
2016-11-18 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2016-11-17 0 0.280 0.280 0.295 0.275 0.285 228,000 64,140 0.2813 0.280 0.280 0.295 0.275 0.285 228,000 0.2813 -3.45%
2016-11-16 0 0.290 0.280 0.295 0.270 0.300 638,000 177,870 0.2788 0.290 0.280 0.295 0.270 0.300 638,000 0.2788 0.00%
2016-11-15 0 0.290 0.290 0.295 0.290 0.295 864,000 253,060 0.2929 0.290 0.290 0.295 0.290 0.295 864,000 0.2929 0.00%
2016-11-14 0 0.290 0.290 0.295 0.290 0.300 542,000 160,660 0.2964 0.290 0.290 0.295 0.290 0.300 542,000 0.2964 0.00%
2016-11-11 0 0.290 0.275 0.295 0.290 0.300 670,000 197,800 0.2952 0.290 0.275 0.295 0.290 0.300 670,000 0.2952 1.75%
2016-11-10 0 0.285 0.270 0.300 0.280 0.285 330,000 92,550 0.2805 0.285 0.270 0.300 0.280 0.285 330,000 0.2805 3.64%
2016-11-09 0 0.275 0.275 0.295 0.265 0.275 146,000 39,350 0.2695 0.275 0.275 0.295 0.265 0.275 146,000 0.2695 1.85%
2016-11-08 0 0.270 0.270 0.290 0.265 0.285 752,000 209,750 0.2789 0.270 0.270 0.290 0.265 0.285 752,000 0.2789 -3.57%
2016-11-07 0 0.280 0.270 0.280 0.265 0.280 220,000 61,200 0.2782 0.280 0.270 0.280 0.265 0.280 220,000 0.2782 -3.45%
2016-11-04 0 0.290 0.275 0.290 0.290 0.290 8,000 2,320 0.2900 0.290 0.275 0.290 0.290 0.290 8,000 0.2900 0.00%
2016-11-03 0 0.290 0.280 0.290 0.280 0.290 246,000 71,280 0.2898 0.290 0.280 0.290 0.280 0.290 246,000 0.2898 3.57%
2016-11-02 0 0.280 0.275 0.290 0.280 0.290 506,000 143,540 0.2837 0.280 0.275 0.290 0.280 0.290 506,000 0.2837 0.00%
2016-11-01 0 0.280 0.280 0.290 0.275 0.280 806,000 225,510 0.2798 0.280 0.280 0.290 0.275 0.280 806,000 0.2798 0.00%
2016-10-31 0 0.280 0.280 0.290 0.280 0.285 220,000 62,300 0.2832 0.280 0.280 0.290 0.280 0.285 220,000 0.2832 -3.45%
2016-10-28 0 0.290 0.290 0.300 0.285 0.290 338,000 97,220 0.2876 0.290 0.290 0.300 0.285 0.290 338,000 0.2876 0.00%
2016-10-27 0 0.290 0.285 0.290 0.290 0.305 1,138,000 332,460 0.2921 0.290 0.285 0.290 0.290 0.305 1,138,000 0.2921 -3.33%
2016-10-26 0 0.300 0.300 0.305 0.295 0.315 2,556,000 769,640 0.3011 0.300 0.300 0.305 0.295 0.315 2,556,000 0.3011 1.69%
2016-10-25 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2016-10-24 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2016-10-20 0 0.295 0.285 0.295 0.295 0.300 210,000 62,000 0.2952 0.295 0.285 0.295 0.295 0.300 210,000 0.2952 1.72%
2016-10-19 0 0.290 0.285 0.300 0.275 0.290 168,200 48,675 0.2894 0.290 0.285 0.300 0.275 0.290 168,200 0.2894 -3.33%
2016-10-18 0 0.300 0.295 0.300 0.295 0.300 296,300 88,404 0.2984 0.300 0.295 0.300 0.295 0.300 296,300 0.2984 0.00%
2016-10-17 0 0.300 0.295 0.300 0.300 0.300 100,000 30,000 0.3000 0.300 0.295 0.300 0.300 0.300 100,000 0.3000 1.69%
2016-10-14 0 0.295 0.295 0.305 0.295 0.295 748,000 220,660 0.2950 0.295 0.295 0.305 0.295 0.295 748,000 0.2950 0.00%
2016-10-13 0 0.295 0.295 0.305 0.295 0.305 268,250 81,548 0.3040 0.295 0.295 0.305 0.295 0.305 268,250 0.3040 0.00%
2016-10-12 0 0.295 0.295 0.305 0.295 0.310 1,156,000 343,310 0.2970 0.295 0.295 0.305 0.295 0.310 1,156,000 0.2970 0.00%
2016-10-11 0 0.295 0.295 0.300 0.295 0.315 786,000 238,350 0.3032 0.295 0.295 0.300 0.295 0.315 786,000 0.3032 -1.67%
2016-10-07 0 0.300 0.295 0.300 0.295 0.320 1,392,000 420,030 0.3017 0.300 0.295 0.300 0.295 0.320 1,392,000 0.3017 1.69%
2016-10-06 0 0.295 0.295 0.300 0.290 0.295 2,134,000 628,230 0.2944 0.295 0.295 0.300 0.290 0.295 2,134,000 0.2944 -3.28%
2016-10-05 0 0.305 0.295 0.305 0.290 0.305 222,000 66,540 0.2997 0.305 0.295 0.305 0.290 0.305 222,000 0.2997 5.17%
2016-10-04 0 0.290 0.285 0.300 0.280 0.305 396,000 114,630 0.2895 0.290 0.285 0.300 0.280 0.305 396,000 0.2895 0.00%
2016-10-03 0 0.290 0.290 0.295 0.275 0.295 452,000 129,400 0.2863 0.290 0.290 0.295 0.275 0.295 452,000 0.2863 -1.69%
2016-09-30 0 0.295 0.295 0.300 0.290 0.335 6,764,000 2,084,500 0.3082 0.295 0.295 0.300 0.290 0.335 6,764,000 0.3082 -4.84%
2016-09-29 0 0.310 0.300 0.310 0.290 0.335 2,654,000 810,580 0.3054 0.310 0.300 0.310 0.290 0.335 2,654,000 0.3054 5.08%
2016-09-28 0 0.295 0.290 0.305 0.275 0.295 1,428,000 416,760 0.2918 0.295 0.290 0.305 0.275 0.295 1,428,000 0.2918 7.27%
2016-09-27 0 0.275 0.275 0.285 0.275 0.275 146,180 40,195 0.2750 0.275 0.275 0.285 0.275 0.275 146,180 0.2750 3.77%
2016-09-26 0 0.265 0.265 0.275 0.260 0.270 786,000 208,060 0.2647 0.265 0.265 0.275 0.260 0.270 786,000 0.2647 -3.64%
2016-09-23 0 0.275 0.270 0.280 0.270 0.280 660,000 183,740 0.2784 0.275 0.270 0.280 0.270 0.280 660,000 0.2784 -1.79%
2016-09-22 0 0.280 0.275 0.285 0.275 0.280 54,000 15,070 0.2791 0.280 0.275 0.285 0.275 0.280 54,000 0.2791 -1.75%
2016-09-21 0 0.285 0.275 0.285 0.270 0.285 196,000 54,630 0.2787 0.285 0.275 0.285 0.270 0.285 196,000 0.2787 3.64%
2016-09-20 0 0.275 0.275 0.280 0.275 0.285 1,308,000 365,090 0.2791 0.275 0.275 0.280 0.275 0.285 1,308,000 0.2791 0.00%
2016-09-19 0 0.275 0.265 0.275 0.249 0.280 2,644,050 677,382 0.2562 0.275 0.265 0.275 0.249 0.280 2,644,050 0.2562 3.77%
2016-09-15 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2016-09-14 0 0.265 0.265 0.280 0.265 0.270 74,000 19,890 0.2688 0.265 0.265 0.280 0.265 0.270 74,000 0.2688 -1.85%
2016-09-13 0 0.270 0.270 0.280 0.270 0.270 28,000 7,560 0.2700 0.270 0.270 0.280 0.270 0.270 28,000 0.2700 0.00%
2016-09-12 0 0.270 0.270 0.280 0.270 0.275 342,000 93,270 0.2727 0.270 0.270 0.280 0.270 0.275 342,000 0.2727 -1.82%
2016-09-09 0 0.275 0.275 0.280 0.250 0.300 3,882,000 1,061,740 0.2735 0.275 0.275 0.280 0.250 0.300 3,882,000 0.2735 10.00%
2016-09-08 0 0.250 0.243 0.255 0.249 0.250 758,000 189,440 0.2499 0.250 0.243 0.255 0.249 0.250 758,000 0.2499 0.00%
2016-09-07 0 0.250 0.250 0.255 0.250 0.255 604,000 153,320 0.2538 0.250 0.250 0.255 0.250 0.255 604,000 0.2538 0.00%
2016-09-06 0 0.250 0.250 0.255 0.241 0.250 94,000 23,464 0.2496 0.250 0.250 0.255 0.241 0.250 94,000 0.2496 0.00%
2016-09-05 0 0.250 0.250 0.260 0.246 0.255 476,000 120,010 0.2521 0.250 0.250 0.260 0.246 0.255 476,000 0.2521 2.88%
2016-09-02 0 0.243 0.241 0.250 0.243 0.243 4,000 972 0.2430 0.243 0.241 0.250 0.243 0.243 4,000 0.2430 0.00%
2016-09-01 0 0.243 0.243 0.250 0.243 0.243 32,000 7,776 0.2430 0.243 0.243 0.250 0.243 0.243 32,000 0.2430 -2.80%
2016-08-31 0 0.250 0.243 0.250 0.238 0.260 324,000 77,926 0.2405 0.250 0.243 0.250 0.238 0.260 324,000 0.2405 1.21%
2016-08-30 0 0.247 0.242 0.247 - - 0 0 - 0.247 0.242 0.247 - - 0 - -1.20%
2016-08-29 0 0.250 0.243 0.250 0.241 0.250 74,000 18,304 0.2474 0.250 0.243 0.250 0.241 0.250 74,000 0.2474 2.04%
2016-08-26 0 0.245 0.245 0.250 0.239 0.246 426,000 103,606 0.2432 0.245 0.245 0.250 0.239 0.246 426,000 0.2432 -3.92%
2016-08-25 0 0.255 0.250 0.255 0.250 0.260 170,000 42,600 0.2506 0.255 0.250 0.255 0.250 0.260 170,000 0.2506 2.00%
2016-08-24 0 0.250 0.242 0.255 - - 0 0 - 0.250 0.242 0.255 - - 0 - 0.00%
2016-08-23 0 0.250 0.250 0.255 0.250 0.250 292,000 73,000 0.2500 0.250 0.250 0.255 0.250 0.250 292,000 0.2500 -1.96%
2016-08-22 0 0.255 0.255 0.260 0.255 0.255 154,000 39,270 0.2550 0.255 0.255 0.260 0.255 0.255 154,000 0.2550 0.00%
2016-08-19 0 0.255 0.255 0.260 0.250 0.255 646,000 164,250 0.2543 0.255 0.255 0.260 0.250 0.255 646,000 0.2543 5.37%
2016-08-18 0 0.242 0.242 0.250 0.240 0.241 72,000 17,298 0.2403 0.242 0.242 0.250 0.240 0.241 72,000 0.2403 0.83%
2016-08-17 0 0.240 0.235 0.240 0.240 0.240 174,000 41,760 0.2400 0.240 0.235 0.240 0.240 0.240 174,000 0.2400 0.00%
2016-08-16 0 0.240 0.240 0.242 0.235 0.242 372,600 87,702 0.2354 0.240 0.240 0.242 0.235 0.242 372,600 0.2354 0.84%
2016-08-15 0 0.238 0.238 0.246 0.237 0.249 1,140,000 279,416 0.2451 0.238 0.238 0.246 0.237 0.249 1,140,000 0.2451 -4.03%
2016-08-12 0 0.248 0.240 0.249 0.239 0.248 438,000 107,528 0.2455 0.248 0.240 0.249 0.239 0.248 438,000 0.2455 -0.40%
2016-08-11 0 0.249 0.245 0.250 0.242 0.250 1,256,250 308,978 0.2460 0.249 0.245 0.250 0.242 0.250 1,256,250 0.2460 -0.40%
2016-08-10 0 0.250 0.241 0.250 0.240 0.250 214,000 52,362 0.2447 0.250 0.241 0.250 0.240 0.250 214,000 0.2447 0.00%
2016-08-09 0 0.250 0.243 0.250 0.245 0.255 400,000 99,128 0.2478 0.250 0.243 0.250 0.245 0.255 400,000 0.2478 2.04%
2016-08-08 0 0.245 0.245 0.265 0.245 0.265 342,000 86,050 0.2516 0.245 0.245 0.265 0.245 0.265 342,000 0.2516 -3.92%
2016-08-05 0 0.255 0.250 0.255 0.249 0.255 2,292,000 570,112 0.2487 0.255 0.250 0.255 0.249 0.255 2,292,000 0.2487 0.00%
2016-08-04 0 0.255 0.250 0.260 - - 0 0 - 0.255 0.250 0.260 - - 0 - 0.00%
2016-08-03 0 0.255 0.255 0.260 0.255 0.255 224,000 57,120 0.2550 0.255 0.255 0.260 0.255 0.255 224,000 0.2550 3.24%
2016-08-01 0 0.247 0.245 0.265 0.245 0.265 314,000 78,552 0.2502 0.247 0.245 0.265 0.245 0.265 314,000 0.2502 -6.79%
2016-07-29 0 0.265 0.255 0.265 0.250 0.270 1,318,000 340,400 0.2583 0.265 0.255 0.265 0.250 0.270 1,318,000 0.2583 1.92%
2016-07-28 0 0.260 0.260 0.275 0.260 0.275 2,352,000 636,120 0.2705 0.260 0.260 0.275 0.260 0.275 2,352,000 0.2705 -7.14%
2016-07-27 0 0.280 0.265 0.280 0.270 0.280 58,000 15,700 0.2707 0.280 0.265 0.280 0.270 0.280 58,000 0.2707 7.69%
2016-07-26 0 0.260 0.260 0.275 0.255 0.265 1,420,000 368,910 0.2598 0.260 0.260 0.275 0.255 0.265 1,420,000 0.2598 -3.70%
2016-07-25 0 0.270 0.270 0.280 0.270 0.280 184,000 49,720 0.2702 0.270 0.270 0.280 0.270 0.280 184,000 0.2702 -5.26%
2016-07-22 0 0.285 0.270 0.290 - - 0 0 - 0.285 0.270 0.290 - - 0 - 0.00%
2016-07-21 0 0.285 0.285 0.295 0.280 0.285 176,000 49,660 0.2822 0.285 0.285 0.295 0.280 0.285 176,000 0.2822 0.00%
2016-07-20 0 0.285 0.280 0.285 0.275 0.290 648,000 186,980 0.2885 0.285 0.280 0.285 0.275 0.290 648,000 0.2885 -1.72%
2016-07-19 0 0.290 0.285 0.290 0.275 0.290 452,000 128,530 0.2844 0.290 0.285 0.290 0.275 0.290 452,000 0.2844 0.00%
2016-07-18 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2016-07-15 0 0.290 0.280 0.295 0.290 0.290 266,000 77,140 0.2900 0.290 0.280 0.295 0.290 0.290 266,000 0.2900 -1.69%
2016-07-14 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2016-07-13 0 0.295 0.280 0.300 0.275 0.295 2,222,000 627,170 0.2823 0.295 0.280 0.300 0.275 0.295 2,222,000 0.2823 1.72%
2016-07-12 0 0.290 0.285 0.300 0.290 0.300 400,000 117,840 0.2946 0.290 0.285 0.300 0.290 0.300 400,000 0.2946 0.00%
2016-07-11 0 0.290 0.290 0.300 0.285 0.290 10,000 2,880 0.2880 0.290 0.290 0.300 0.285 0.290 10,000 0.2880 -3.33%
2016-07-08 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2016-07-07 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -3.23%
2016-07-06 0 0.310 0.270 0.310 0.265 0.310 44,000 13,310 0.3025 0.310 0.270 0.310 0.265 0.310 44,000 0.3025 5.08%
2016-07-05 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2016-07-04 0 0.295 0.290 0.305 0.290 0.295 1,436,100 416,747 0.2902 0.295 0.290 0.305 0.290 0.295 1,436,100 0.2902 1.72%
2016-06-30 0 0.290 0.290 0.295 0.275 0.290 574,000 163,160 0.2843 0.290 0.290 0.295 0.275 0.290 574,000 0.2843 0.00%
2016-06-29 0 0.290 0.280 0.295 0.270 0.295 48,100 13,645 0.2837 0.290 0.280 0.295 0.270 0.295 48,100 0.2837 7.41%
2016-06-28 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2016-06-27 0 0.270 0.270 0.305 0.270 0.275 200,000 54,100 0.2705 0.270 0.270 0.305 0.270 0.275 200,000 0.2705 -5.26%
2016-06-24 0 0.285 0.285 0.310 0.280 0.285 60,000 16,810 0.2802 0.285 0.285 0.310 0.280 0.285 60,000 0.2802 -1.72%
2016-06-23 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2016-06-22 0 0.290 0.280 0.305 0.285 0.290 24,300 7,024 0.2891 0.290 0.280 0.305 0.285 0.290 24,300 0.2891 0.00%
2016-06-21 0 0.290 0.285 0.305 0.290 0.290 100,000 29,000 0.2900 0.290 0.285 0.305 0.290 0.290 100,000 0.2900 -4.92%
2016-06-20 0 0.305 0.285 0.305 0.285 0.305 180,000 53,700 0.2983 0.305 0.285 0.305 0.285 0.305 180,000 0.2983 0.00%
2016-06-17 0 0.305 0.285 0.305 0.310 0.320 46,000 14,640 0.3183 0.305 0.285 0.305 0.310 0.320 46,000 0.3183 0.00%
2016-06-16 0 0.305 0.290 0.305 0.280 0.305 74,000 21,180 0.2862 0.305 0.290 0.305 0.280 0.305 74,000 0.2862 1.67%
2016-06-15 0 0.300 0.300 0.305 0.290 0.300 4,000 1,180 0.2950 0.300 0.300 0.305 0.290 0.300 4,000 0.2950 -6.25%
2016-06-14 0 0.320 0.290 0.320 0.290 0.320 78,000 23,620 0.3028 0.320 0.290 0.320 0.290 0.320 78,000 0.3028 4.92%
2016-06-13 0 0.305 0.290 0.310 0.290 0.305 118,000 34,490 0.2923 0.305 0.290 0.310 0.290 0.305 118,000 0.2923 -1.61%
2016-06-10 0 0.310 0.290 0.320 0.290 0.310 248,000 73,030 0.2945 0.310 0.290 0.320 0.290 0.310 248,000 0.2945 1.64%
2016-06-08 0 0.305 0.300 0.305 0.295 0.305 416,000 126,110 0.3031 0.305 0.300 0.305 0.295 0.305 416,000 0.3031 1.67%
2016-06-07 0 0.300 0.290 0.300 0.295 0.300 178,000 52,710 0.2961 0.300 0.290 0.300 0.295 0.300 178,000 0.2961 1.69%
2016-06-06 0 0.295 0.285 0.295 0.285 0.300 200,000 59,100 0.2955 0.295 0.285 0.295 0.285 0.300 200,000 0.2955 -3.28%
2016-06-03 0 0.305 0.305 0.310 0.305 0.310 182,000 56,200 0.3088 0.305 0.305 0.310 0.305 0.310 182,000 0.3088 0.00%
2016-06-02 0 0.305 0.300 0.305 0.295 0.305 58,000 17,610 0.3036 0.305 0.300 0.305 0.295 0.305 58,000 0.3036 -3.17%
2016-06-01 0 0.315 0.300 0.315 0.290 0.315 280,100 85,979 0.3070 0.315 0.300 0.315 0.290 0.315 280,100 0.3070 6.78%
2016-05-31 0 0.295 0.295 0.310 0.295 0.295 10,000 2,950 0.2950 0.295 0.295 0.310 0.295 0.295 10,000 0.2950 1.72%
2016-05-30 0 0.290 0.290 0.300 0.285 0.300 176,010 51,942 0.2951 0.290 0.290 0.300 0.285 0.300 176,010 0.2951 -3.33%
2016-05-27 0 0.300 0.285 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.285 0.300 0.300 0.300 20,000 0.3000 0.00%
2016-05-26 0 0.300 0.285 0.305 0.285 0.300 274,000 78,540 0.2866 0.300 0.285 0.305 0.285 0.300 274,000 0.2866 -1.64%
2016-05-25 0 0.305 0.290 0.305 0.285 0.310 630,000 190,520 0.3024 0.305 0.290 0.305 0.285 0.310 630,000 0.3024 7.02%
2016-05-24 0 0.285 0.280 0.300 0.280 0.300 402,000 114,880 0.2858 0.285 0.280 0.300 0.280 0.300 402,000 0.2858 -3.39%
2016-05-23 0 0.295 0.285 0.315 0.295 0.295 20,000 5,900 0.2950 0.295 0.285 0.315 0.295 0.295 20,000 0.2950 0.00%
2016-05-20 0 0.295 0.295 0.305 0.290 0.295 136,000 40,110 0.2949 0.295 0.295 0.305 0.290 0.295 136,000 0.2949 0.00%
2016-05-19 0 0.295 0.295 0.305 0.295 0.295 92,000 27,140 0.2950 0.295 0.295 0.305 0.295 0.295 92,000 0.2950 -3.28%
2016-05-18 0 0.305 0.300 0.305 0.285 0.305 724,000 209,920 0.2899 0.305 0.300 0.305 0.285 0.305 724,000 0.2899 8.93%
2016-05-17 0 0.280 0.280 0.310 0.280 0.280 42,000 11,760 0.2800 0.280 0.280 0.310 0.280 0.280 42,000 0.2800 -5.08%
2016-05-16 0 0.295 0.280 0.325 - - 0 0 - 0.295 0.280 0.325 - - 0 - 0.00%
2016-05-13 0 0.295 0.295 0.310 0.295 0.295 784,000 231,280 0.2950 0.295 0.295 0.310 0.295 0.295 784,000 0.2950 0.00%
2016-05-12 0 0.295 0.295 0.300 0.295 0.305 202,000 59,610 0.2951 0.295 0.295 0.300 0.295 0.305 202,000 0.2951 -1.67%
2016-05-11 0 0.300 0.300 0.310 0.300 0.300 206,000 61,800 0.3000 0.300 0.300 0.310 0.300 0.300 206,000 0.3000 0.00%
2016-05-10 0 0.300 0.300 0.315 0.300 0.300 460,000 138,000 0.3000 0.300 0.300 0.315 0.300 0.300 460,000 0.3000 0.00%
2016-05-09 0 0.300 0.300 0.320 0.300 0.310 280,000 85,470 0.3053 0.300 0.300 0.320 0.300 0.310 280,000 0.3053 -1.64%
2016-05-06 0 0.305 0.305 0.310 0.305 0.305 116,000 35,380 0.3050 0.305 0.305 0.310 0.305 0.305 116,000 0.3050 0.00%
2016-05-05 0 0.305 0.305 0.320 0.305 0.305 140,000 42,700 0.3050 0.305 0.305 0.320 0.305 0.305 140,000 0.3050 0.00%
2016-05-04 0 0.305 0.305 0.325 0.305 0.305 2,000 610 0.3050 0.305 0.305 0.325 0.305 0.305 2,000 0.3050 0.00%
2016-05-03 0 0.305 0.305 0.325 0.305 0.315 370,000 114,010 0.3081 0.305 0.305 0.325 0.305 0.315 370,000 0.3081 -6.15%
2016-04-29 0 0.325 0.315 0.325 0.320 0.325 304,000 97,580 0.3210 0.325 0.315 0.325 0.320 0.325 304,000 0.3210 0.00%
2016-04-28 0 0.325 0.325 0.335 0.320 0.335 582,000 190,610 0.3275 0.325 0.325 0.335 0.320 0.335 582,000 0.3275 3.17%
2016-04-27 0 0.315 0.315 0.330 0.315 0.330 448,000 145,050 0.3238 0.315 0.315 0.330 0.315 0.330 448,000 0.3238 -4.55%
2016-04-26 0 0.330 0.325 0.330 0.325 0.330 652,000 212,010 0.3252 0.330 0.325 0.330 0.325 0.330 652,000 0.3252 1.54%
2016-04-25 0 0.325 0.320 0.325 0.300 0.340 2,312,005 733,011 0.3170 0.325 0.320 0.325 0.300 0.340 2,312,005 0.3170 -4.41%
2016-04-22 0 0.340 0.340 0.345 0.330 0.345 1,410,000 480,130 0.3405 0.340 0.340 0.345 0.330 0.345 1,410,000 0.3405 1.49%
2016-04-21 0 0.335 0.325 0.335 0.330 0.335 102,000 33,820 0.3316 0.335 0.325 0.335 0.330 0.335 102,000 0.3316 0.00%
2016-04-20 0 0.335 0.320 0.335 0.325 0.335 134,000 43,830 0.3271 0.335 0.320 0.335 0.325 0.335 134,000 0.3271 4.69%
2016-04-19 0 0.320 0.315 0.330 0.320 0.320 100,000 32,000 0.3200 0.320 0.315 0.330 0.320 0.320 100,000 0.3200 6.67%
2016-04-18 0 0.300 0.305 0.325 0.295 0.335 768,000 241,470 0.3144 0.300 0.305 0.325 0.295 0.335 768,000 0.3144 -9.09%
2016-04-15 0 0.330 0.330 0.345 0.330 0.350 196,000 65,720 0.3353 0.330 0.330 0.345 0.330 0.350 196,000 0.3353 -4.35%
2016-04-14 0 0.345 0.340 0.350 0.330 0.355 2,190,010 756,703 0.3455 0.345 0.340 0.350 0.330 0.355 2,190,010 0.3455 4.55%
2016-04-13 0 0.330 0.320 0.335 0.320 0.330 266,000 87,580 0.3292 0.330 0.320 0.335 0.320 0.330 266,000 0.3292 3.13%
2016-04-12 0 0.320 0.310 0.320 0.305 0.320 268,000 84,390 0.3149 0.320 0.310 0.320 0.305 0.320 268,000 0.3149 -1.54%
2016-04-11 0 0.325 0.300 0.325 0.295 0.330 716,000 218,360 0.3050 0.325 0.300 0.325 0.295 0.330 716,000 0.3050 4.84%
2016-04-08 0 0.310 0.310 0.320 0.300 0.340 1,018,000 313,780 0.3082 0.310 0.310 0.320 0.300 0.340 1,018,000 0.3082 0.00%
2016-04-07 0 0.310 0.310 0.315 0.310 0.310 696,000 215,760 0.3100 0.310 0.310 0.315 0.310 0.310 696,000 0.3100 0.00%
2016-04-06 0 0.310 0.310 0.315 0.295 0.310 212,000 64,350 0.3035 0.310 0.310 0.315 0.295 0.310 212,000 0.3035 0.00%
2016-04-05 0 0.310 0.310 0.315 0.290 0.350 3,370,000 1,042,820 0.3094 0.310 0.310 0.315 0.290 0.350 3,370,000 0.3094 -7.46%
2016-04-01 0 0.335 0.335 0.340 0.330 0.340 756,000 253,340 0.3351 0.335 0.335 0.340 0.330 0.340 756,000 0.3351 -4.29%
2016-03-31 0 0.350 0.335 0.350 0.330 0.360 1,410,000 484,210 0.3434 0.350 0.335 0.350 0.330 0.360 1,410,000 0.3434 -1.41%
2016-03-30 0 0.355 0.355 0.360 0.355 0.365 742,000 266,170 0.3587 0.355 0.355 0.360 0.355 0.365 742,000 0.3587 -4.05%
2016-03-29 0 0.370 0.365 0.370 0.360 0.390 1,362,000 502,410 0.3689 0.370 0.365 0.370 0.360 0.390 1,362,000 0.3689 0.00%
2016-03-24 0 0.370 0.370 0.375 0.365 0.380 900,000 332,640 0.3696 0.370 0.370 0.375 0.365 0.380 900,000 0.3696 -3.90%
2016-03-23 0 0.385 0.385 0.390 0.380 0.400 1,412,000 542,470 0.3842 0.385 0.385 0.390 0.380 0.400 1,412,000 0.3842 -2.53%
2016-03-22 0 0.395 0.390 0.395 0.355 0.410 6,712,000 2,659,280 0.3962 0.395 0.390 0.395 0.355 0.410 6,712,000 0.3962 8.22%
2016-03-21 0 0.365 0.365 0.370 0.330 0.370 2,664,000 947,510 0.3557 0.365 0.365 0.370 0.330 0.370 2,664,000 0.3557 8.96%
2016-03-18 0 0.335 0.335 0.340 0.325 0.360 1,052,000 347,180 0.3300 0.335 0.335 0.340 0.325 0.360 1,052,000 0.3300 -1.47%
2016-03-17 0 0.340 0.340 0.350 0.335 0.350 604,000 204,520 0.3386 0.340 0.340 0.350 0.335 0.350 604,000 0.3386 6.25%
2016-03-16 0 0.320 0.320 0.330 0.320 0.370 1,322,000 455,160 0.3443 0.320 0.320 0.330 0.320 0.370 1,322,000 0.3443 -8.57%
2016-03-15 0 0.350 0.345 0.350 0.335 0.380 2,104,000 750,920 0.3569 0.350 0.345 0.350 0.335 0.380 2,104,000 0.3569 -5.41%
2016-03-14 0 0.370 0.360 0.370 0.355 0.405 22,640,000 8,628,370 0.3811 0.370 0.360 0.370 0.355 0.405 22,640,000 0.3811 10.45%
2016-03-11 0 0.335 0.325 0.335 0.295 0.335 1,442,000 455,520 0.3159 0.335 0.325 0.335 0.295 0.335 1,442,000 0.3159 11.67%
2016-03-10 0 0.300 0.290 0.305 0.290 0.300 878,000 260,130 0.2963 0.300 0.290 0.305 0.290 0.300 878,000 0.2963 1.69%
2016-03-09 0 0.295 0.295 0.305 0.295 0.295 862,000 254,290 0.2950 0.295 0.295 0.305 0.295 0.295 862,000 0.2950 0.00%
2016-03-08 0 0.295 0.295 0.300 0.280 0.300 672,000 193,320 0.2877 0.295 0.295 0.300 0.280 0.300 672,000 0.2877 5.36%
2016-03-07 0 0.280 0.275 0.280 - - 2,000 550 0.2750 0.280 0.275 0.280 - - 2,000 0.2750 0.00%
2016-03-04 0 0.280 0.270 0.280 0.270 0.280 86,000 24,010 0.2792 0.280 0.270 0.280 0.270 0.280 86,000 0.2792 0.00%
2016-03-03 0 0.280 0.280 0.285 0.280 0.290 972,000 277,430 0.2854 0.280 0.280 0.285 0.280 0.290 972,000 0.2854 -1.75%
2016-03-02 0 0.285 0.285 0.300 0.285 0.285 322,000 91,770 0.2850 0.285 0.285 0.300 0.285 0.285 322,000 0.2850 0.00%
2016-03-01 0 0.285 0.285 0.300 0.280 0.285 274,000 77,070 0.2813 0.285 0.285 0.300 0.280 0.285 274,000 0.2813 1.79%
2016-02-29 0 0.280 0.280 0.290 0.280 0.290 342,000 97,160 0.2841 0.280 0.280 0.290 0.280 0.290 342,000 0.2841 -1.75%
2016-02-26 0 0.285 0.285 0.300 0.285 0.285 220,000 62,700 0.2850 0.285 0.285 0.300 0.285 0.285 220,000 0.2850 0.00%
2016-02-25 0 0.285 0.280 0.285 0.280 0.290 1,338,000 381,470 0.2851 0.285 0.280 0.285 0.280 0.290 1,338,000 0.2851 -5.00%
2016-02-24 0 0.300 0.290 0.300 0.285 0.300 68,000 19,790 0.2910 0.300 0.290 0.300 0.285 0.300 68,000 0.2910 3.45%
2016-02-23 0 0.290 0.285 0.290 0.290 0.290 42,000 12,180 0.2900 0.290 0.285 0.290 0.290 0.290 42,000 0.2900 0.00%
2016-02-22 0 0.290 0.290 0.300 0.270 0.290 1,146,000 326,750 0.2851 0.290 0.290 0.300 0.270 0.290 1,146,000 0.2851 0.00%
2016-02-19 0 0.290 0.280 0.290 0.280 0.295 426,000 123,750 0.2905 0.290 0.280 0.290 0.280 0.295 426,000 0.2905 1.75%
2016-02-18 0 0.285 0.285 0.290 0.265 0.295 1,048,000 298,260 0.2846 0.285 0.285 0.290 0.265 0.295 1,048,000 0.2846 1.79%
2016-02-17 0 0.280 0.280 0.290 0.280 0.280 182,000 50,960 0.2800 0.280 0.280 0.290 0.280 0.280 182,000 0.2800 -5.08%
2016-02-16 0 0.295 0.270 0.295 0.270 0.300 288,000 83,000 0.2882 0.295 0.270 0.295 0.270 0.300 288,000 0.2882 5.36%
2016-02-15 0 0.280 0.275 0.280 0.265 0.310 374,000 102,400 0.2738 0.280 0.275 0.280 0.265 0.310 374,000 0.2738 9.80%
2016-02-12 0 0.255 0.250 0.260 0.250 0.260 470,000 119,370 0.2540 0.255 0.250 0.260 0.250 0.260 470,000 0.2540 -1.92%
2016-02-11 0 0.260 0.250 0.265 0.250 0.265 874,000 225,760 0.2583 0.260 0.250 0.265 0.250 0.265 874,000 0.2583 -7.14%
2016-02-05 0 0.280 0.275 0.280 0.250 0.295 362,000 98,470 0.2720 0.280 0.275 0.280 0.250 0.295 362,000 0.2720 3.70%
2016-02-04 0 0.270 0.255 0.270 0.260 0.270 244,000 64,880 0.2659 0.270 0.255 0.270 0.260 0.270 244,000 0.2659 8.00%
2016-02-03 0 0.250 0.245 0.260 - - 100,080 25,017 0.2500 0.250 0.245 0.260 - - 100,080 0.2500 0.00%
2016-02-02 0 0.250 0.250 0.260 0.246 0.260 286,000 71,832 0.2512 0.250 0.250 0.260 0.246 0.260 286,000 0.2512 0.00%
2016-02-01 0 0.250 0.250 0.265 0.250 0.265 2,940,000 739,520 0.2515 0.250 0.250 0.265 0.250 0.265 2,940,000 0.2515 -9.09%
2016-01-29 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - -1.79%
2016-01-28 0 0.280 0.275 0.280 0.250 0.280 240,000 63,850 0.2660 0.280 0.275 0.280 0.250 0.280 240,000 0.2660 1.82%
2016-01-27 0 0.275 0.260 0.280 0.246 0.280 1,635,000 423,540 0.2590 0.275 0.260 0.280 0.246 0.280 1,635,000 0.2590 -1.79%
2016-01-26 0 0.280 0.265 0.285 0.275 0.280 4,000 1,110 0.2775 0.280 0.265 0.285 0.275 0.280 4,000 0.2775 0.00%
2016-01-25 0 0.280 0.265 0.285 0.280 0.280 160,000 44,800 0.2800 0.280 0.265 0.285 0.280 0.280 160,000 0.2800 0.00%
2016-01-22 0 0.280 0.280 0.285 0.270 0.290 270,000 74,810 0.2771 0.280 0.280 0.285 0.270 0.290 270,000 0.2771 -1.75%
2016-01-21 0 0.285 0.275 0.285 0.270 0.285 234,000 65,430 0.2796 0.285 0.275 0.285 0.270 0.285 234,000 0.2796 0.00%
2016-01-20 0 0.285 0.265 0.300 0.280 0.290 794,000 224,270 0.2825 0.285 0.265 0.300 0.280 0.290 794,000 0.2825 0.00%
2016-01-19 0 0.285 0.285 0.300 0.270 0.285 404,000 114,310 0.2829 0.285 0.285 0.300 0.270 0.285 404,000 0.2829 3.64%
2016-01-18 0 0.275 0.265 0.275 0.255 0.285 964,000 261,050 0.2708 0.275 0.265 0.275 0.255 0.285 964,000 0.2708 -3.51%
2016-01-15 0 0.285 0.270 0.285 0.270 0.285 70,000 19,470 0.2781 0.285 0.270 0.285 0.270 0.285 70,000 0.2781 0.00%
2016-01-14 0 0.285 0.275 0.285 0.260 0.285 440,000 120,460 0.2738 0.285 0.275 0.285 0.260 0.285 440,000 0.2738 5.56%
2016-01-13 0 0.270 0.265 0.270 0.270 0.285 174,000 47,200 0.2713 0.270 0.265 0.270 0.270 0.285 174,000 0.2713 -3.57%
2016-01-12 0 0.280 0.275 0.280 0.270 0.290 1,546,000 429,900 0.2781 0.280 0.275 0.280 0.270 0.290 1,546,000 0.2781 -5.08%
2016-01-11 0 0.295 0.285 0.295 0.280 0.300 888,000 257,390 0.2899 0.295 0.285 0.295 0.280 0.300 888,000 0.2899 -1.67%
2016-01-08 0 0.300 0.290 0.300 0.285 0.305 380,000 112,440 0.2959 0.300 0.290 0.300 0.285 0.305 380,000 0.2959 0.00%
2016-01-07 0 0.300 0.295 0.305 0.285 0.310 2,212,000 641,160 0.2899 0.300 0.295 0.305 0.285 0.310 2,212,000 0.2899 -4.76%
2016-01-06 0 0.315 0.315 0.330 0.305 0.330 1,300,000 412,090 0.3170 0.315 0.315 0.330 0.305 0.330 1,300,000 0.3170 -4.55%
2016-01-05 0 0.330 0.320 0.345 0.330 0.360 624,000 217,260 0.3482 0.330 0.320 0.345 0.330 0.360 624,000 0.3482 0.00%
2016-01-04 0 0.330 0.315 0.340 - - 0 0 - 0.330 0.315 0.340 - - 0 - 0.00%
2015-12-31 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2015-12-30 0 0.330 0.325 0.330 0.330 0.335 202,000 67,160 0.3325 0.330 0.325 0.330 0.330 0.335 202,000 0.3325 -1.49%
2015-12-29 0 0.335 0.335 0.340 0.325 0.335 490,180 162,295 0.3311 0.335 0.335 0.340 0.325 0.335 490,180 0.3311 1.52%
2015-12-28 0 0.330 0.320 0.330 0.300 0.335 2,172,000 678,310 0.3123 0.330 0.320 0.330 0.300 0.335 2,172,000 0.3123 -5.71%
2015-12-24 0 0.350 0.335 0.350 0.335 0.355 664,000 229,240 0.3452 0.350 0.335 0.350 0.335 0.355 664,000 0.3452 -1.41%
2015-12-23 0 0.355 0.340 0.355 0.340 0.360 370,000 130,410 0.3525 0.355 0.340 0.355 0.340 0.360 370,000 0.3525 1.43%
2015-12-22 0 0.350 0.320 0.350 0.315 0.355 446,000 145,610 0.3265 0.350 0.320 0.350 0.315 0.355 446,000 0.3265 11.11%
2015-12-21 0 0.315 0.315 0.325 0.305 0.330 466,000 149,300 0.3204 0.315 0.315 0.325 0.305 0.330 466,000 0.3204 -1.56%
2015-12-18 0 0.320 0.310 0.325 0.320 0.330 466,000 150,120 0.3221 0.320 0.310 0.325 0.320 0.330 466,000 0.3221 0.00%
2015-12-17 0 0.320 0.305 0.320 0.320 0.320 24,000 7,680 0.3200 0.320 0.305 0.320 0.320 0.320 24,000 0.3200 0.00%
2015-12-16 0 0.320 0.310 0.320 0.300 0.330 1,960,000 607,360 0.3099 0.320 0.310 0.320 0.300 0.330 1,960,000 0.3099 3.23%
2015-12-15 0 0.310 0.310 0.315 0.310 0.320 496,000 156,050 0.3146 0.310 0.310 0.315 0.310 0.320 496,000 0.3146 -4.62%
2015-12-14 0 0.325 0.320 0.325 0.320 0.330 1,692,000 546,220 0.3228 0.325 0.320 0.325 0.320 0.330 1,692,000 0.3228 0.00%
2015-12-11 0 0.325 0.325 0.335 0.315 0.330 1,792,000 577,370 0.3222 0.325 0.325 0.335 0.315 0.330 1,792,000 0.3222 -4.41%
2015-12-10 0 0.340 0.335 0.340 0.300 0.345 1,353,500 449,760 0.3323 0.340 0.335 0.340 0.300 0.345 1,353,500 0.3323 -4.23%
2015-12-09 0 0.355 0.350 0.355 0.340 0.355 264,000 92,350 0.3498 0.355 0.350 0.355 0.340 0.355 264,000 0.3498 0.00%
2015-12-08 0 0.355 0.350 0.360 0.345 0.355 318,000 112,840 0.3548 0.355 0.350 0.360 0.345 0.355 318,000 0.3548 0.00%
2015-12-07 0 0.355 0.355 0.360 0.355 0.360 278,000 99,980 0.3596 0.355 0.355 0.360 0.355 0.360 278,000 0.3596 0.00%
2015-12-04 0 0.355 0.355 0.360 0.350 0.360 426,000 151,600 0.3559 0.355 0.355 0.360 0.350 0.360 426,000 0.3559 -1.39%
2015-12-03 0 0.360 0.360 0.370 0.355 0.360 80,000 28,550 0.3569 0.360 0.360 0.370 0.355 0.360 80,000 0.3569 0.00%
2015-12-02 0 0.360 0.370 0.375 0.360 0.370 498,000 183,060 0.3676 0.360 0.370 0.375 0.360 0.370 498,000 0.3676 -2.70%
2015-12-01 0 0.370 0.355 0.370 0.350 0.375 317,000 114,740 0.3620 0.370 0.355 0.370 0.350 0.375 317,000 0.3620 4.23%
2015-11-30 0 0.355 0.355 0.370 0.355 0.370 466,000 169,820 0.3644 0.355 0.355 0.370 0.355 0.370 466,000 0.3644 -1.39%
2015-11-27 0 0.360 0.360 0.370 0.355 0.365 108,000 38,980 0.3609 0.360 0.360 0.370 0.355 0.365 108,000 0.3609 -1.37%
2015-11-26 0 0.365 0.365 0.380 0.360 0.380 268,000 100,410 0.3747 0.365 0.365 0.380 0.360 0.380 268,000 0.3747 -2.67%
2015-11-25 0 0.375 0.375 0.385 0.365 0.385 224,000 84,830 0.3787 0.375 0.375 0.385 0.365 0.385 224,000 0.3787 -2.60%
2015-11-24 0 0.385 0.370 0.385 0.370 0.385 84,000 31,440 0.3743 0.385 0.370 0.385 0.370 0.385 84,000 0.3743 4.05%
2015-11-23 0 0.370 0.370 0.380 0.360 0.380 666,000 249,860 0.3752 0.370 0.370 0.380 0.360 0.380 666,000 0.3752 -1.33%
2015-11-20 0 0.375 0.375 0.385 0.355 0.370 782,000 287,050 0.3671 0.375 0.375 0.385 0.355 0.370 782,000 0.3671 1.35%
2015-11-19 0 0.370 0.365 0.375 0.370 0.375 476,000 176,970 0.3718 0.370 0.365 0.375 0.370 0.375 476,000 0.3718 1.37%
2015-11-18 0 0.365 0.365 0.380 0.365 0.375 490,000 181,220 0.3698 0.365 0.365 0.380 0.365 0.375 490,000 0.3698 -2.67%
2015-11-17 0 0.375 0.375 0.380 0.375 0.375 116,050 43,517 0.3750 0.375 0.375 0.380 0.375 0.375 116,050 0.3750 0.00%
2015-11-16 0 0.375 0.370 0.375 0.355 0.375 208,000 76,240 0.3665 0.375 0.370 0.375 0.355 0.375 208,000 0.3665 0.00%
2015-11-13 0 0.375 0.375 0.380 0.355 0.380 416,000 155,160 0.3730 0.375 0.375 0.380 0.355 0.380 416,000 0.3730 -2.60%
2015-11-12 0 0.385 0.380 0.390 0.370 0.385 146,000 55,120 0.3775 0.385 0.380 0.390 0.370 0.385 146,000 0.3775 1.32%
2015-11-11 0 0.380 0.380 0.390 0.370 0.400 1,320,000 506,620 0.3838 0.380 0.380 0.390 0.370 0.400 1,320,000 0.3838 -1.30%
2015-11-10 0 0.385 0.380 0.390 0.370 0.385 374,000 142,490 0.3810 0.385 0.380 0.390 0.370 0.385 374,000 0.3810 -1.28%
2015-11-09 0 0.390 0.380 0.390 0.380 0.400 1,302,250 513,390 0.3942 0.390 0.380 0.390 0.380 0.400 1,302,250 0.3942 2.63%
2015-11-06 0 0.380 0.375 0.380 0.355 0.380 964,000 359,240 0.3727 0.380 0.375 0.380 0.355 0.380 964,000 0.3727 5.56%
2015-11-05 0 0.360 0.350 0.365 0.350 0.445 11,726,000 4,451,840 0.3797 0.360 0.350 0.365 0.350 0.445 11,726,000 0.3797 -2.70%
2015-11-04 0 0.370 0.355 0.370 0.355 0.370 1,560,050 565,947 0.3628 0.370 0.355 0.370 0.355 0.370 1,560,050 0.3628 4.23%
2015-11-03 0 0.355 0.350 0.355 0.345 0.355 2,544,000 901,300 0.3543 0.355 0.350 0.355 0.345 0.355 2,544,000 0.3543 0.00%
2015-11-02 0 0.355 0.345 0.360 0.340 0.370 280,000 98,510 0.3518 0.355 0.345 0.360 0.340 0.370 280,000 0.3518 0.00%
2015-10-30 0 0.355 0.350 0.365 0.350 0.360 2,242,000 792,580 0.3535 0.355 0.350 0.365 0.350 0.360 2,242,000 0.3535 -2.74%
2015-10-29 0 0.365 0.360 0.365 0.360 0.365 78,600 28,667 0.3647 0.365 0.360 0.365 0.360 0.365 78,600 0.3647 0.00%
2015-10-28 0 0.365 0.360 0.365 0.360 0.370 568,000 207,820 0.3659 0.365 0.360 0.365 0.360 0.370 568,000 0.3659 1.39%
2015-10-27 0 0.360 0.355 0.360 0.355 0.390 1,904,000 694,050 0.3645 0.360 0.355 0.360 0.355 0.390 1,904,000 0.3645 -2.70%
2015-10-26 0 0.370 0.365 0.370 0.365 0.385 1,712,000 632,100 0.3692 0.370 0.365 0.370 0.365 0.385 1,712,000 0.3692 -3.90%
2015-10-23 0 0.385 0.380 0.385 0.370 0.405 2,059,200 806,894 0.3918 0.385 0.380 0.385 0.370 0.405 2,059,200 0.3918 5.48%
2015-10-22 0 0.365 0.365 0.370 0.360 0.370 2,074,000 756,820 0.3649 0.365 0.365 0.370 0.360 0.370 2,074,000 0.3649 -6.41%
2015-10-20 0 0.390 0.390 0.400 0.390 0.405 180,000 72,480 0.4027 0.390 0.390 0.400 0.390 0.405 180,000 0.4027 0.00%
2015-10-19 0 0.390 0.380 0.390 0.380 0.395 1,050,000 411,590 0.3920 0.390 0.380 0.390 0.380 0.395 1,050,000 0.3920 2.63%
2015-10-16 0 0.380 0.380 0.400 0.375 0.385 80,000 30,020 0.3753 0.380 0.380 0.400 0.375 0.385 80,000 0.3753 -5.00%
2015-10-15 0 0.400 0.395 0.400 0.390 0.400 656,000 261,250 0.3982 0.400 0.395 0.400 0.390 0.400 656,000 0.3982 2.56%
2015-10-14 0 0.390 0.390 0.400 0.390 0.415 936,000 371,380 0.3968 0.390 0.390 0.400 0.390 0.415 936,000 0.3968 -3.70%
2015-10-13 0 0.405 0.400 0.405 0.400 0.420 824,000 332,740 0.4038 0.405 0.400 0.405 0.400 0.420 824,000 0.4038 -1.22%
2015-10-12 0 0.410 0.400 0.410 0.380 0.420 1,134,000 456,890 0.4029 0.410 0.400 0.410 0.380 0.420 1,134,000 0.4029 6.49%
2015-10-09 0 0.385 0.385 0.390 0.385 0.420 182,000 71,320 0.3919 0.385 0.385 0.390 0.385 0.420 182,000 0.3919 0.00%
2015-10-08 0 0.385 0.385 0.390 0.380 0.410 370,000 145,930 0.3944 0.385 0.385 0.390 0.380 0.410 370,000 0.3944 -3.75%
2015-10-07 0 0.400 0.400 0.405 0.370 0.450 2,166,000 876,840 0.4048 0.400 0.400 0.405 0.370 0.450 2,166,000 0.4048 11.11%
2015-10-06 0 0.360 0.350 0.370 0.360 0.380 286,000 106,140 0.3711 0.360 0.350 0.370 0.360 0.380 286,000 0.3711 -1.37%
2015-10-05 0 0.365 0.365 0.370 0.340 0.370 148,000 53,400 0.3608 0.365 0.365 0.370 0.340 0.370 148,000 0.3608 -1.35%
2015-10-02 0 0.370 0.360 0.380 0.330 0.380 168,000 61,520 0.3662 0.370 0.360 0.380 0.330 0.380 168,000 0.3662 7.25%
2015-09-30 0 0.345 0.335 0.350 0.325 0.360 774,000 262,590 0.3393 0.345 0.335 0.350 0.325 0.360 774,000 0.3393 -2.82%
2015-09-29 0 0.355 0.355 0.365 0.340 0.365 950,000 330,070 0.3474 0.355 0.355 0.365 0.340 0.365 950,000 0.3474 -2.74%
2015-09-25 0 0.365 0.365 0.390 0.355 0.365 210,000 75,600 0.3600 0.365 0.365 0.390 0.355 0.365 210,000 0.3600 -1.35%
2015-09-24 0 0.370 0.370 0.380 0.360 0.380 500,000 184,910 0.3698 0.370 0.370 0.380 0.360 0.380 500,000 0.3698 -2.63%
2015-09-23 0 0.380 0.375 0.390 0.375 0.380 360,000 136,400 0.3789 0.380 0.375 0.390 0.375 0.380 360,000 0.3789 -2.56%
2015-09-22 0 0.390 0.380 0.390 0.380 0.390 286,000 110,740 0.3872 0.390 0.380 0.390 0.380 0.390 286,000 0.3872 1.30%
2015-09-21 0 0.385 0.385 0.410 0.380 0.410 392,000 156,540 0.3993 0.385 0.385 0.410 0.380 0.410 392,000 0.3993 -6.10%
2015-09-18 0 0.410 0.400 0.420 0.370 0.410 438,000 175,420 0.4005 0.410 0.400 0.420 0.370 0.410 438,000 0.4005 3.80%
2015-09-17 0 0.395 0.370 0.405 - - 0 0 - 0.395 0.370 0.405 - - 0 - 0.00%
2015-09-16 0 0.395 0.395 0.420 0.375 0.420 548,000 213,700 0.3900 0.395 0.395 0.420 0.375 0.420 548,000 0.3900 2.60%
2015-09-15 0 0.385 0.385 0.390 0.370 0.405 852,000 335,220 0.3935 0.385 0.385 0.390 0.370 0.405 852,000 0.3935 -7.23%
2015-09-14 0 0.415 0.410 0.415 0.405 0.460 1,206,000 514,240 0.4264 0.415 0.410 0.415 0.405 0.460 1,206,000 0.4264 -2.35%
2015-09-11 0 0.425 0.425 0.435 0.360 0.455 6,334,000 2,655,970 0.4193 0.425 0.425 0.435 0.360 0.455 6,334,000 0.4193 14.86%
2015-09-10 0 0.370 0.360 0.370 0.325 0.380 1,264,000 456,540 0.3612 0.370 0.360 0.370 0.325 0.380 1,264,000 0.3612 5.71%
2015-09-09 0 0.350 0.345 0.355 0.350 0.370 632,000 226,950 0.3591 0.350 0.345 0.355 0.350 0.370 632,000 0.3591 -2.78%
2015-09-08 0 0.360 0.345 0.360 0.320 0.365 578,000 195,160 0.3376 0.360 0.345 0.360 0.320 0.365 578,000 0.3376 10.77%
2015-09-07 0 0.325 0.320 0.325 0.315 0.350 1,530,000 490,610 0.3207 0.325 0.320 0.325 0.315 0.350 1,530,000 0.3207 -2.99%
2015-09-04 0 0.335 0.335 0.355 0.330 0.330 76,000 25,080 0.3300 0.335 0.335 0.355 0.330 0.330 76,000 0.3300 -1.47%
2015-09-02 0 0.340 0.340 0.350 0.340 0.380 1,308,000 463,360 0.3543 0.340 0.340 0.350 0.340 0.380 1,308,000 0.3543 3.03%
2015-09-01 0 0.330 0.330 0.340 0.330 0.365 560,000 192,310 0.3434 0.330 0.330 0.340 0.330 0.365 560,000 0.3434 -2.94%
2015-08-31 0 0.340 0.330 0.340 0.330 0.375 450,000 158,580 0.3524 0.340 0.330 0.340 0.330 0.375 450,000 0.3524 -8.11%
2015-08-28 0 0.370 0.370 0.375 0.345 0.410 1,626,000 586,840 0.3609 0.370 0.370 0.375 0.345 0.410 1,626,000 0.3609 5.71%
2015-08-27 0 0.350 0.335 0.350 0.330 0.350 1,846,000 624,020 0.3380 0.350 0.335 0.350 0.330 0.350 1,846,000 0.3380 2.94%
2015-08-26 0 0.340 0.335 0.360 0.335 0.365 614,000 209,610 0.3414 0.340 0.335 0.360 0.335 0.365 614,000 0.3414 -1.45%
2015-08-25 0 0.345 0.340 0.345 0.310 0.360 2,364,000 789,880 0.3341 0.345 0.340 0.345 0.310 0.360 2,364,000 0.3341 -1.43%
2015-08-24 0 0.350 0.350 0.360 0.340 0.370 608,000 217,150 0.3572 0.350 0.350 0.360 0.340 0.370 608,000 0.3572 -5.41%
2015-08-21 0 0.370 0.370 0.375 0.365 0.405 2,442,000 925,890 0.3792 0.370 0.370 0.375 0.365 0.405 2,442,000 0.3792 -1.33%
2015-08-20 0 0.375 0.375 0.380 0.375 0.410 2,990,000 1,156,790 0.3869 0.375 0.375 0.380 0.375 0.410 2,990,000 0.3869 -10.71%
2015-08-19 0 0.420 0.415 0.420 0.400 0.430 1,500,000 623,190 0.4155 0.420 0.415 0.420 0.400 0.430 1,500,000 0.4155 -5.62%
2015-08-18 0 0.445 0.430 0.445 0.450 0.460 432,000 196,700 0.4553 0.445 0.430 0.445 0.450 0.460 432,000 0.4553 -1.11%
2015-08-17 0 0.450 0.450 0.470 0.445 0.470 292,000 130,790 0.4479 0.450 0.450 0.470 0.445 0.470 292,000 0.4479 -6.25%
2015-08-14 0 0.480 0.475 0.480 0.475 0.480 226,000 107,400 0.4752 0.480 0.475 0.480 0.475 0.480 226,000 0.4752 0.00%
2015-08-13 0 0.480 0.465 0.480 0.450 0.485 82,000 37,740 0.4602 0.480 0.465 0.480 0.450 0.485 82,000 0.4602 1.05%
2015-08-12 0 0.475 0.475 0.490 0.465 0.475 476,000 225,810 0.4744 0.475 0.475 0.490 0.465 0.475 476,000 0.4744 -2.06%
2015-08-11 0 0.485 0.485 0.495 0.485 0.510 736,000 363,200 0.4935 0.485 0.485 0.495 0.485 0.510 736,000 0.4935 -1.02%
2015-08-10 0 0.490 0.485 0.500 0.470 0.510 1,056,000 512,810 0.4856 0.490 0.485 0.500 0.470 0.510 1,056,000 0.4856 2.08%
2015-08-07 0 0.480 0.480 0.490 0.475 0.490 444,000 213,810 0.4816 0.480 0.480 0.490 0.475 0.490 444,000 0.4816 0.00%
2015-08-06 0 0.480 0.470 0.490 0.470 0.510 796,000 381,560 0.4793 0.480 0.470 0.490 0.470 0.510 796,000 0.4793 0.00%
2015-08-05 0 0.480 0.475 0.485 0.480 0.510 2,426,000 1,186,600 0.4891 0.480 0.475 0.485 0.480 0.510 2,426,000 0.4891 -4.00%
2015-08-04 0 0.500 0.500 0.510 0.500 0.540 3,236,000 1,663,660 0.5141 0.500 0.500 0.510 0.500 0.540 3,236,000 0.5141 1.01%
2015-08-03 0 0.495 0.495 0.500 0.490 0.510 1,844,000 918,420 0.4981 0.495 0.495 0.500 0.490 0.510 1,844,000 0.4981 -8.33%
2015-07-31 0 0.540 0.520 0.540 0.530 0.570 1,620,000 880,760 0.5437 0.540 0.520 0.540 0.530 0.570 1,620,000 0.5437 5.88%
2015-07-30 0 0.510 0.510 0.520 0.500 0.540 1,920,000 979,080 0.5099 0.510 0.510 0.520 0.500 0.540 1,920,000 0.5099 -7.27%
2015-07-29 0 0.550 0.530 0.550 0.530 0.550 938,000 511,960 0.5458 0.550 0.530 0.550 0.530 0.550 938,000 0.5458 3.77%
2015-07-28 0 0.530 0.520 0.530 0.500 0.550 2,168,000 1,125,940 0.5193 0.530 0.520 0.530 0.500 0.550 2,168,000 0.5193 3.92%
2015-07-27 0 0.510 0.510 0.530 0.510 0.590 1,056,000 573,680 0.5433 0.510 0.510 0.530 0.510 0.590 1,056,000 0.5433 -13.56%
2015-07-24 0 0.590 0.590 0.600 0.580 0.610 384,000 226,820 0.5907 0.590 0.590 0.600 0.580 0.610 384,000 0.5907 -3.28%
2015-07-23 0 0.610 0.600 0.610 0.610 0.630 426,000 261,360 0.6135 0.610 0.600 0.610 0.610 0.630 426,000 0.6135 -1.61%
2015-07-22 0 0.620 0.610 0.630 0.570 0.640 1,650,000 990,460 0.6003 0.620 0.610 0.630 0.570 0.640 1,650,000 0.6003 3.33%
2015-07-21 0 0.600 0.590 0.610 0.580 0.620 2,384,000 1,438,880 0.6036 0.600 0.590 0.610 0.580 0.620 2,384,000 0.6036 -1.64%
2015-07-20 0 0.610 0.600 0.610 0.600 0.650 1,132,000 690,600 0.6101 0.610 0.600 0.610 0.600 0.650 1,132,000 0.6101 -1.61%
2015-07-17 0 0.620 0.620 0.630 0.600 0.640 3,104,000 1,944,940 0.6266 0.620 0.620 0.630 0.600 0.640 3,104,000 0.6266 -1.59%
2015-07-16 0 0.630 0.620 0.630 0.580 0.660 1,414,000 890,320 0.6296 0.630 0.620 0.630 0.580 0.660 1,414,000 0.6296 5.00%
2015-07-15 0 0.600 0.610 0.620 0.590 0.670 3,578,000 2,193,400 0.6130 0.600 0.610 0.620 0.590 0.670 3,578,000 0.6130 -10.45%
2015-07-14 0 0.670 0.660 0.670 0.660 0.730 3,216,250 2,210,265 0.6872 0.670 0.660 0.670 0.660 0.730 3,216,250 0.6872 -1.47%
2015-07-13 0 0.680 0.670 0.680 0.600 0.720 11,636,000 7,591,720 0.6524 0.680 0.670 0.680 0.600 0.720 11,636,000 0.6524 3.03%
2015-07-10 0 0.660 0.660 0.670 0.450 0.870 29,286,120 19,769,678 0.6751 0.660 0.660 0.670 0.450 0.870 29,286,120 0.6751 67.09%
2015-07-09 0 0.395 0.395 0.405 0.370 0.495 5,790,000 2,438,360 0.4211 0.395 0.395 0.405 0.370 0.495 5,790,000 0.4211 11.27%
2015-07-08 0 0.355 0.355 0.360 0.300 0.425 3,846,000 1,384,440 0.3600 0.355 0.355 0.360 0.300 0.425 3,846,000 0.3600 -26.04%
2015-07-07 0 0.480 0.450 0.495 0.470 0.510 2,506,010 1,190,044 0.4749 0.480 0.450 0.495 0.470 0.510 2,506,010 0.4749 -5.88%
2015-07-06 0 0.510 0.510 0.520 0.440 0.620 4,892,000 2,507,930 0.5127 0.510 0.510 0.520 0.440 0.620 4,892,000 0.5127 -22.73%
2015-07-03 0 0.660 0.590 0.660 0.550 0.700 9,022,000 5,574,660 0.6179 0.660 0.590 0.660 0.550 0.700 9,022,000 0.6179 -5.71%
2015-07-02 0 0.700 0.690 0.710 0.660 0.800 6,140,005 4,561,543 0.7429 0.700 0.690 0.710 0.660 0.800 6,140,005 0.7429 -10.26%
2015-06-30 0 0.780 0.770 0.780 0.670 0.780 6,640,000 4,841,140 0.7291 0.780 0.770 0.780 0.670 0.780 6,640,000 0.7291 -4.88%
2015-06-29 0 0.820 0.820 0.830 0.780 0.890 2,614,000 2,126,540 0.8135 0.820 0.820 0.830 0.780 0.890 2,614,000 0.8135 -4.65%
2015-06-26 0 0.860 0.860 0.870 0.850 0.900 2,006,000 1,733,700 0.8643 0.860 0.860 0.870 0.850 0.900 2,006,000 0.8643 -4.44%
2015-06-25 0 0.900 0.890 0.900 0.880 0.940 5,128,000 4,661,300 0.9090 0.900 0.890 0.900 0.880 0.940 5,128,000 0.9090 2.27%
2015-06-24 0 0.880 0.880 0.890 0.860 0.900 1,326,000 1,168,980 0.8816 0.880 0.880 0.890 0.860 0.900 1,326,000 0.8816 0.00%
2015-06-23 0 0.880 0.880 0.890 0.870 0.960 1,128,000 1,004,880 0.8909 0.880 0.880 0.890 0.870 0.960 1,128,000 0.8909 2.33%
2015-06-22 0 0.860 0.860 0.880 0.860 0.900 782,000 680,460 0.8702 0.860 0.860 0.880 0.860 0.900 782,000 0.8702 -4.44%
2015-06-19 0 0.900 0.900 0.910 0.820 0.900 5,184,000 4,578,440 0.8832 0.900 0.900 0.910 0.820 0.900 5,184,000 0.8832 0.00%
2015-06-18 0 0.900 0.900 0.910 0.870 0.910 1,828,000 1,635,260 0.8946 0.900 0.900 0.910 0.870 0.910 1,828,000 0.8946 1.12%
2015-06-17 0 0.890 0.890 0.900 0.840 0.920 6,098,000 5,400,700 0.8857 0.890 0.890 0.900 0.840 0.920 6,098,000 0.8857 1.14%
2015-06-16 0 0.880 0.880 0.890 0.870 0.930 2,459,755 2,198,369 0.8937 0.880 0.880 0.890 0.870 0.930 2,459,755 0.8937 -4.35%
2015-06-15 0 0.920 0.920 0.930 0.850 0.960 9,268,000 8,391,620 0.9054 0.920 0.920 0.930 0.850 0.960 9,268,000 0.9054 6.98%
2015-06-12 0 0.860 0.820 0.860 0.790 0.860 8,758,000 7,172,380 0.8190 0.860 0.820 0.860 0.790 0.860 8,758,000 0.8190 2.38%
2015-06-11 0 0.840 0.830 0.840 0.780 0.890 15,438,000 12,622,480 0.8176 0.840 0.830 0.840 0.780 0.890 15,438,000 0.8176 -2.33%
2015-06-10 0 0.860 0.860 0.870 0.860 0.910 4,126,000 3,613,860 0.8759 0.860 0.860 0.870 0.860 0.910 4,126,000 0.8759 -3.37%
2015-06-09 0 0.890 0.880 0.900 0.850 1.010 4,634,010 4,167,268 0.8993 0.890 0.880 0.900 0.850 1.010 4,634,010 0.8993 -9.18%
2015-06-08 0 0.980 0.980 0.990 0.950 1.070 8,346,000 8,269,600 0.9908 0.980 0.980 0.990 0.950 1.070 8,346,000 0.9908 -4.85%
2015-06-05 0 1.030 1.030 1.040 1.030 1.100 2,806,000 2,976,200 1.0607 1.030 1.030 1.040 1.030 1.100 2,806,000 1.0607 -4.63%
2015-06-04 0 1.080 1.070 1.080 1.030 1.200 18,406,000 20,409,460 1.1088 1.080 1.070 1.080 1.030 1.200 18,406,000 1.1088 4.85%
2015-06-03 0 1.030 1.040 1.050 1.020 1.200 27,306,000 30,855,120 1.1300 1.030 1.040 1.050 1.020 1.200 27,306,000 1.1300 -3.74%
2015-06-02 0 1.070 1.060 1.070 0.850 1.120 54,256,375 55,140,732 1.0163 1.070 1.060 1.070 0.850 1.120 54,256,375 1.0163 25.88%
2015-06-01 0 0.850 0.850 0.860 0.830 0.860 5,574,000 4,729,660 0.8485 0.850 0.850 0.860 0.830 0.860 5,574,000 0.8485 1.19%
2015-05-29 0 0.840 0.840 0.850 0.820 0.860 8,456,000 7,137,720 0.8441 0.840 0.840 0.850 0.820 0.860 8,456,000 0.8441 0.00%
2015-05-28 0 0.840 0.830 0.840 0.830 0.880 5,408,005 4,604,144 0.8514 0.840 0.830 0.840 0.830 0.880 5,408,005 0.8514 -2.33%
2015-05-27 0 0.860 0.860 0.870 0.850 0.880 7,367,450 6,358,849 0.8631 0.860 0.860 0.870 0.850 0.880 7,367,450 0.8631 -1.15%
2015-05-26 0 0.870 0.870 0.880 0.850 0.910 11,544,000 10,062,460 0.8717 0.870 0.870 0.880 0.850 0.910 11,544,000 0.8717 0.00%
2015-05-22 0 0.870 0.860 0.870 0.820 0.880 18,878,000 16,230,700 0.8598 0.870 0.860 0.870 0.820 0.880 18,878,000 0.8598 2.35%
2015-05-21 0 0.850 0.840 0.850 0.840 0.880 14,862,000 12,761,120 0.8586 0.850 0.840 0.850 0.840 0.880 14,862,000 0.8586 -3.41%
2015-05-20 0 0.880 0.880 0.900 0.810 0.920 53,000,000 46,619,440 0.8796 0.880 0.880 0.900 0.810 0.920 53,000,000 0.8796 6.02%
2015-05-19 0 0.830 0.820 0.830 0.770 0.990 87,208,000 72,211,760 0.8280 0.830 0.820 0.830 0.770 0.990 87,208,000 0.8280 -16.16%
2015-05-18 0 0.990 0.980 0.990 0.950 1.520 104,813,200 111,359,388 1.0625 0.990 0.980 0.990 0.950 1.520 104,813,200 1.0625 -34.87%
2015-05-15 0 1.520 1.520 1.540 1.510 1.600 3,110,000 4,836,300 1.5551 1.520 1.520 1.540 1.510 1.600 3,110,000 1.5551 -3.80%
2015-05-14 0 1.580 1.570 1.580 1.450 1.580 8,790,000 13,569,920 1.5438 1.580 1.570 1.580 1.450 1.580 8,790,000 1.5438 8.97%
2015-05-13 0 1.450 1.450 1.480 1.450 1.520 3,228,010 4,788,954 1.4836 1.450 1.450 1.480 1.450 1.520 3,228,010 1.4836 -3.97%
2015-05-12 0 1.510 1.500 1.520 1.480 1.540 2,962,000 4,458,420 1.5052 1.510 1.500 1.520 1.480 1.540 2,962,000 1.5052 -1.95%
2015-05-11 0 1.540 1.540 1.550 1.430 1.550 5,774,530 8,712,315 1.5087 1.540 1.540 1.550 1.430 1.550 5,774,530 1.5087 0.65%
2015-05-08 0 1.530 1.500 1.530 1.480 1.590 4,902,250 7,431,152 1.5159 1.530 1.500 1.530 1.480 1.590 4,902,250 1.5159 4.08%
2015-05-07 0 1.470 1.440 1.470 1.420 1.550 5,529,700 8,319,644 1.5045 1.470 1.440 1.470 1.420 1.550 5,529,700 1.5045 -4.55%
2015-05-06 0 1.540 1.530 1.540 1.490 1.700 12,902,000 20,447,820 1.5849 1.540 1.530 1.540 1.490 1.700 12,902,000 1.5849 -6.10%
2015-05-05 0 1.640 1.640 1.650 1.450 1.720 10,100,700 16,116,492 1.5956 1.640 1.640 1.650 1.450 1.720 10,100,700 1.5956 9.33%
2015-05-04 0 1.500 1.490 1.500 1.420 1.520 6,163,000 9,217,690 1.4956 1.500 1.490 1.500 1.420 1.520 6,163,000 1.4956 -1.32%
2015-04-30 0 1.520 1.500 1.530 1.450 1.650 8,830,010 13,683,055 1.5496 1.520 1.500 1.530 1.450 1.650 8,830,010 1.5496 -6.75%
2015-04-29 0 1.630 1.610 1.630 1.540 1.740 11,736,000 19,402,080 1.6532 1.630 1.610 1.630 1.540 1.740 11,736,000 1.6532 -3.55%
2015-04-28 0 1.690 1.660 1.700 1.460 1.730 16,544,500 26,613,100 1.6086 1.690 1.660 1.700 1.460 1.730 16,544,500 1.6086 16.55%
2015-04-27 0 1.450 1.460 1.480 1.200 1.460 11,731,600 15,559,206 1.3263 1.450 1.460 1.480 1.200 1.460 11,731,600 1.3263 22.88%
2015-04-24 0 1.180 1.170 1.180 1.100 1.180 6,707,840 7,635,045 1.1382 1.180 1.170 1.180 1.100 1.180 6,707,840 1.1382 6.31%
2015-04-23 0 1.110 1.110 1.130 1.080 1.160 5,294,000 5,917,680 1.1178 1.110 1.110 1.130 1.080 1.160 5,294,000 1.1178 -4.31%
2015-04-22 0 1.160 1.140 1.160 1.070 1.170 5,420,570 6,205,877 1.1449 1.160 1.140 1.160 1.070 1.170 5,420,570 1.1449 8.41%
2015-04-21 0 1.070 1.070 1.080 0.960 1.180 12,984,030 14,245,255 1.0971 1.070 1.070 1.080 0.960 1.180 12,984,030 1.0971 13.83%
2015-04-20 0 0.940 0.940 0.950 0.890 0.980 6,418,040 6,114,394 0.9527 0.940 0.940 0.950 0.890 0.980 6,418,040 0.9527 5.62%
2015-04-17 0 0.890 0.880 0.910 0.890 0.940 3,934,010 3,570,208 0.9075 0.890 0.880 0.910 0.890 0.940 3,934,010 0.9075 0.00%
2015-04-16 0 0.890 0.890 0.900 0.880 0.950 2,256,100 2,017,166 0.8941 0.890 0.890 0.900 0.880 0.950 2,256,100 0.8941 -2.20%
2015-04-15 0 0.910 0.900 0.910 0.870 0.970 6,468,000 5,930,920 0.9170 0.910 0.900 0.910 0.870 0.970 6,468,000 0.9170 -6.19%
2015-04-14 0 0.970 0.950 0.970 0.950 1.000 6,452,000 6,275,420 0.9726 0.970 0.950 0.970 0.950 1.000 6,452,000 0.9726 -1.02%
2015-04-13 0 0.980 0.980 0.990 0.970 1.010 1,984,000 1,969,940 0.9929 0.980 0.980 0.990 0.970 1.010 1,984,000 0.9929 -1.01%
2015-04-10 0 0.990 0.990 1.000 0.970 1.040 3,242,100 3,270,937 1.0089 0.990 0.990 1.000 0.970 1.040 3,242,100 1.0089 -1.00%
2015-04-09 0 1.000 0.990 1.000 0.970 1.100 3,710,000 3,703,820 0.9983 1.000 0.990 1.000 0.970 1.100 3,710,000 0.9983 2.04%
2015-04-08 0 0.980 0.960 0.990 0.950 0.980 6,456,000 6,244,540 0.9672 0.980 0.960 0.990 0.950 0.980 6,456,000 0.9672 3.16%
2015-04-02 0 0.950 0.950 0.970 0.940 1.010 7,670,200 7,487,872 0.9762 0.950 0.950 0.970 0.940 1.010 7,670,200 0.9762 -2.06%
2015-04-01 0 0.970 0.980 1.020 0.940 1.040 14,216,000 14,154,460 0.9957 0.970 0.980 1.020 0.940 1.040 14,216,000 0.9957 -3.00%
2015-03-31 0 1.000 0.970 1.000 0.820 1.050 28,402,000 27,250,660 0.9595 1.000 0.970 1.000 0.820 1.050 28,402,000 0.9595 -0.99%
2015-03-30 1 1.010 1.000 1.020 0.930 1.080 7,936,000 7,875,680 0.9924 1.010 1.000 1.020 0.930 1.080 7,936,000 0.9924 10.99%
2015-03-27 0 0.910 0.910 0.920 0.810 0.940 15,420,000 13,860,520 0.8989 0.910 0.910 0.920 0.810 0.940 15,420,000 0.8989 3.41%
2015-03-26 0 0.880 0.880 0.890 0.760 0.910 15,592,000 13,315,140 0.8540 0.880 0.880 0.890 0.760 0.910 15,592,000 0.8540 10.00%
2015-03-25 0 0.800 0.780 0.800 0.670 0.810 18,304,000 13,904,380 0.7596 0.800 0.780 0.800 0.670 0.810 18,304,000 0.7596 19.40%
2015-03-24 0 0.670 0.660 0.670 0.640 0.680 1,688,100 1,128,061 0.6682 0.670 0.660 0.670 0.640 0.680 1,688,100 0.6682 3.08%
2015-03-23 0 0.650 0.650 0.660 0.640 0.680 2,172,000 1,444,600 0.6651 0.650 0.650 0.660 0.640 0.680 2,172,000 0.6651 0.00%
2015-03-20 0 0.650 0.640 0.660 0.630 0.660 2,360,000 1,534,700 0.6503 0.650 0.640 0.660 0.630 0.660 2,360,000 0.6503 3.17%
2015-03-19 0 0.630 0.630 0.650 0.630 0.690 2,903,000 1,895,600 0.6530 0.630 0.630 0.650 0.630 0.690 2,903,000 0.6530 -3.08%
2015-03-18 0 0.650 0.630 0.650 0.610 0.690 4,531,000 2,954,980 0.6522 0.650 0.630 0.650 0.610 0.690 4,531,000 0.6522 6.56%
2015-03-17 0 0.610 0.600 0.610 0.600 0.620 3,052,000 1,859,780 0.6094 0.610 0.600 0.610 0.600 0.620 3,052,000 0.6094 0.00%
2015-03-16 0 0.610 0.600 0.610 0.600 0.630 3,498,000 2,127,680 0.6083 0.610 0.600 0.610 0.600 0.630 3,498,000 0.6083 -1.61%
2015-03-13 0 0.620 0.620 0.630 0.600 0.630 2,040,000 1,268,180 0.6217 0.620 0.620 0.630 0.600 0.630 2,040,000 0.6217 -6.06%
2015-03-12 0 0.660 0.650 0.660 0.650 0.660 582,000 378,420 0.6502 0.660 0.650 0.660 0.650 0.660 582,000 0.6502 0.00%
2015-03-11 0 0.660 0.660 0.670 0.650 0.690 1,886,000 1,261,380 0.6688 0.660 0.660 0.670 0.650 0.690 1,886,000 0.6688 -2.94%
2015-03-10 0 0.680 0.670 0.690 0.670 0.690 3,306,000 2,257,880 0.6830 0.680 0.670 0.690 0.670 0.690 3,306,000 0.6830 0.00%
2015-03-09 0 0.680 0.670 0.680 0.630 0.680 4,661,000 3,101,690 0.6655 0.680 0.670 0.680 0.630 0.680 4,661,000 0.6655 4.62%
2015-03-06 0 0.650 0.640 0.650 0.640 0.650 4,938,000 3,196,580 0.6473 0.650 0.640 0.650 0.640 0.650 4,938,000 0.6473 0.00%
2015-03-05 0 0.650 0.640 0.650 0.630 0.660 7,143,000 4,621,700 0.6470 0.650 0.640 0.650 0.630 0.660 7,143,000 0.6470 1.56%
2015-03-04 0 0.640 0.630 0.640 0.600 0.640 3,060,000 1,921,880 0.6281 0.640 0.630 0.640 0.600 0.640 3,060,000 0.6281 1.59%
2015-03-03 0 0.630 0.620 0.630 0.600 0.630 2,100,000 1,293,000 0.6157 0.630 0.620 0.630 0.600 0.630 2,100,000 0.6157 1.61%
2015-03-02 0 0.620 0.610 0.620 0.600 0.620 4,502,000 2,727,440 0.6058 0.620 0.610 0.620 0.600 0.620 4,502,000 0.6058 0.00%
2015-02-27 0 0.620 0.600 0.620 0.590 0.620 3,960,000 2,415,720 0.6100 0.620 0.600 0.620 0.590 0.620 3,960,000 0.6100 0.00%
2015-02-26 0 0.620 0.610 0.620 0.590 0.650 12,680,000 7,975,160 0.6290 0.620 0.610 0.620 0.590 0.650 12,680,000 0.6290 3.33%
2015-02-25 0 0.600 0.590 0.600 0.570 0.600 6,120,000 3,573,600 0.5839 0.600 0.590 0.600 0.570 0.600 6,120,000 0.5839 3.45%
2015-02-24 0 0.580 0.580 0.590 0.530 0.590 11,012,000 6,253,060 0.5678 0.580 0.580 0.590 0.530 0.590 11,012,000 0.5678 9.43%
2015-02-23 0 0.530 0.520 0.540 0.510 0.530 828,000 434,440 0.5247 0.530 0.520 0.540 0.510 0.530 828,000 0.5247 1.92%
2015-02-18 0 0.520 0.520 0.530 0.520 0.530 18,000 9,380 0.5211 0.520 0.520 0.530 0.520 0.530 18,000 0.5211 -1.89%
2015-02-17 0 0.530 0.520 0.530 0.500 0.530 1,034,000 537,120 0.5195 0.530 0.520 0.530 0.500 0.530 1,034,000 0.5195 1.92%
2015-02-16 0 0.520 0.520 0.530 0.500 0.530 2,398,000 1,269,580 0.5294 0.520 0.520 0.530 0.500 0.530 2,398,000 0.5294 1.96%
2015-02-13 0 0.510 0.510 0.520 0.510 0.530 2,260,000 1,173,560 0.5193 0.510 0.510 0.520 0.510 0.530 2,260,000 0.5193 2.00%
2015-02-12 0 0.500 0.500 0.510 0.490 0.520 1,370,000 697,200 0.5089 0.500 0.500 0.510 0.490 0.520 1,370,000 0.5089 0.00%
2015-02-11 0 0.500 0.480 0.500 0.500 0.500 380,000 190,000 0.5000 0.500 0.480 0.500 0.500 0.500 380,000 0.5000 0.00%
2015-02-10 0 0.500 0.490 0.510 0.465 0.500 396,000 196,560 0.4964 0.500 0.490 0.510 0.465 0.500 396,000 0.4964 0.00%
2015-02-09 0 0.500 0.490 0.500 0.500 0.510 11,800 5,924 0.5020 0.500 0.490 0.500 0.500 0.510 11,800 0.5020 -1.96%
2015-02-06 0 0.510 0.500 0.510 0.500 0.530 458,000 230,700 0.5037 0.510 0.500 0.510 0.500 0.530 458,000 0.5037 0.00%
2015-02-05 0 0.510 0.500 0.510 0.510 0.530 859,900 451,072 0.5246 0.510 0.500 0.510 0.510 0.530 859,900 0.5246 0.00%
2015-02-04 0 0.510 0.510 0.520 0.510 0.520 1,662,000 854,340 0.5140 0.510 0.510 0.520 0.510 0.520 1,662,000 0.5140 0.00%
2015-02-03 0 0.510 0.510 0.520 0.510 0.530 1,017,000 526,830 0.5180 0.510 0.510 0.520 0.510 0.530 1,017,000 0.5180 -1.92%
2015-02-02 0 0.520 0.520 0.530 0.520 0.530 1,152,000 603,940 0.5243 0.520 0.520 0.530 0.520 0.530 1,152,000 0.5243 -1.89%
2015-01-30 0 0.530 0.520 0.530 0.510 0.530 994,000 519,300 0.5224 0.530 0.520 0.530 0.510 0.530 994,000 0.5224 3.92%
2015-01-29 0 0.510 0.510 0.520 0.510 0.520 536,000 275,360 0.5137 0.510 0.510 0.520 0.510 0.520 536,000 0.5137 -1.92%
2015-01-28 0 0.520 0.510 0.520 0.510 0.530 2,614,000 1,349,940 0.5164 0.520 0.510 0.520 0.510 0.530 2,614,000 0.5164 0.00%
2015-01-27 0 0.520 0.520 0.530 0.520 0.540 1,982,000 1,050,560 0.5301 0.520 0.520 0.530 0.520 0.540 1,982,000 0.5301 -1.89%
2015-01-26 0 0.530 0.530 0.540 0.530 0.540 1,920,000 1,033,120 0.5381 0.530 0.530 0.540 0.530 0.540 1,920,000 0.5381 0.00%
2015-01-23 0 0.530 0.530 0.540 0.530 0.550 3,970,020 2,138,190 0.5386 0.530 0.530 0.540 0.530 0.550 3,970,020 0.5386 -1.85%
2015-01-22 0 0.540 0.540 0.550 0.530 0.540 4,644,000 2,507,660 0.5400 0.540 0.540 0.550 0.530 0.540 4,644,000 0.5400 1.89%
2015-01-21 0 0.530 0.530 0.540 0.500 0.560 7,684,000 4,085,620 0.5317 0.530 0.530 0.540 0.500 0.560 7,684,000 0.5317 3.92%
2015-01-20 0 0.510 0.510 0.520 0.500 0.520 4,544,000 2,310,580 0.5085 0.510 0.510 0.520 0.500 0.520 4,544,000 0.5085 2.00%
2015-01-19 0 0.500 0.495 0.500 0.485 0.510 4,208,000 2,098,890 0.4988 0.500 0.495 0.500 0.485 0.510 4,208,000 0.4988 -3.85%
2015-01-16 0 0.520 0.510 0.520 0.510 0.540 3,110,000 1,620,600 0.5211 0.520 0.510 0.520 0.510 0.540 3,110,000 0.5211 -3.70%
2015-01-15 0 0.540 0.530 0.540 0.530 0.540 1,692,000 897,240 0.5303 0.540 0.530 0.540 0.530 0.540 1,692,000 0.5303 1.89%
2015-01-14 0 0.530 0.520 0.530 0.510 0.530 3,894,000 2,024,080 0.5198 0.530 0.520 0.530 0.510 0.530 3,894,000 0.5198 3.92%
2015-01-13 0 0.510 0.500 0.510 0.500 0.540 6,732,000 3,481,360 0.5171 0.510 0.500 0.510 0.500 0.540 6,732,000 0.5171 -5.56%
2015-01-12 0 0.540 0.530 0.540 0.500 0.560 12,366,300 6,603,853 0.5340 0.540 0.530 0.540 0.500 0.560 12,366,300 0.5340 -1.82%
2015-01-09 0 0.550 0.540 0.550 0.520 0.550 14,876,000 7,963,100 0.5353 0.550 0.540 0.550 0.520 0.550 14,876,000 0.5353 5.77%
2015-01-08 0 0.520 0.510 0.520 0.500 0.520 12,364,000 6,329,280 0.5119 0.520 0.510 0.520 0.500 0.520 12,364,000 0.5119 1.96%
2015-01-07 0 0.510 0.500 0.510 0.485 0.510 7,970,000 3,995,030 0.5013 0.510 0.500 0.510 0.485 0.510 7,970,000 0.5013 4.08%
2015-01-06 0 0.490 0.485 0.490 0.460 0.490 11,174,000 5,335,550 0.4775 0.490 0.485 0.490 0.460 0.490 11,174,000 0.4775 1.03%
2015-01-05 0 0.485 0.480 0.485 0.470 0.485 10,336,000 4,968,650 0.4807 0.485 0.480 0.485 0.470 0.485 10,336,000 0.4807 1.04%
2015-01-02 0 0.480 0.470 0.480 0.465 0.480 10,604,000 5,043,930 0.4757 0.480 0.470 0.480 0.465 0.480 10,604,000 0.4757 4.35%
2014-12-31 0 0.460 0.455 0.460 0.440 0.470 4,386,000 2,035,970 0.4642 0.460 0.455 0.460 0.440 0.470 4,386,000 0.4642 1.10%
2014-12-30 0 0.455 0.450 0.460 0.425 0.465 6,758,000 3,022,800 0.4473 0.455 0.450 0.460 0.425 0.465 6,758,000 0.4473 2.25%
2014-12-29 0 0.445 0.440 0.445 0.425 0.455 9,477,000 4,183,855 0.4415 0.445 0.440 0.445 0.425 0.455 9,477,000 0.4415 5.95%
2014-12-24 0 0.420 0.415 0.425 0.410 0.425 5,228,000 2,191,720 0.4192 0.420 0.415 0.425 0.410 0.425 5,228,000 0.4192 3.70%
2014-12-23 0 0.405 0.400 0.410 0.380 0.425 7,176,000 2,920,320 0.4070 0.405 0.400 0.410 0.380 0.425 7,176,000 0.4070 6.58%
2014-12-22 0 0.380 0.370 0.385 0.370 0.380 3,262,000 1,225,290 0.3756 0.380 0.370 0.385 0.370 0.380 3,262,000 0.3756 0.00%
2014-12-19 0 0.380 0.380 0.385 0.370 0.385 3,248,010 1,229,423 0.3785 0.380 0.380 0.385 0.370 0.385 3,248,010 0.3785 1.33%
2014-12-18 0 0.375 0.375 0.380 0.370 0.385 2,820,000 1,061,630 0.3765 0.375 0.375 0.380 0.370 0.385 2,820,000 0.3765 4.17%
2014-12-17 0 0.360 0.360 0.370 0.360 0.385 1,612,000 590,370 0.3662 0.360 0.360 0.370 0.360 0.385 1,612,000 0.3662 -2.70%
2014-12-16 0 0.370 0.365 0.370 0.360 0.375 454,000 167,660 0.3693 0.370 0.365 0.370 0.360 0.375 454,000 0.3693 -1.33%
2014-12-15 0 0.375 0.375 0.380 0.375 0.400 1,264,000 487,690 0.3858 0.375 0.375 0.380 0.375 0.400 1,264,000 0.3858 0.00%
2014-12-12 0 0.375 0.370 0.375 0.370 0.395 2,414,000 916,810 0.3798 0.375 0.370 0.375 0.370 0.395 2,414,000 0.3798 0.00%
2014-12-11 0 0.375 0.370 0.375 0.355 0.380 5,320,000 1,928,050 0.3624 0.375 0.370 0.375 0.355 0.380 5,320,000 0.3624 -1.32%
2014-12-10 0 0.380 0.380 0.385 0.350 0.385 4,232,000 1,584,100 0.3743 0.380 0.380 0.385 0.350 0.385 4,232,000 0.3743 5.56%
2014-12-09 0 0.360 0.355 0.360 0.345 0.390 12,962,000 4,685,700 0.3615 0.360 0.355 0.360 0.345 0.390 12,962,000 0.3615 -12.20%
2014-12-08 0 0.410 0.400 0.405 0.395 0.440 11,354,000 4,626,000 0.4074 0.410 0.400 0.405 0.395 0.440 11,354,000 0.4074 -6.82%
2014-12-05 0 0.440 0.435 0.440 0.440 0.460 4,598,000 2,051,070 0.4461 0.440 0.435 0.440 0.440 0.460 4,598,000 0.4461 -4.35%
2014-12-04 0 0.460 0.460 0.465 0.445 0.470 5,450,450 2,506,336 0.4598 0.460 0.460 0.465 0.445 0.470 5,450,450 0.4598 1.10%
2014-12-03 0 0.455 0.445 0.455 0.445 0.455 3,716,000 1,666,310 0.4484 0.455 0.445 0.455 0.445 0.455 3,716,000 0.4484 2.25%
2014-12-02 0 0.445 0.445 0.450 0.440 0.460 3,652,000 1,643,730 0.4501 0.445 0.445 0.450 0.440 0.460 3,652,000 0.4501 1.14%
2014-12-01 0 0.440 0.440 0.445 0.440 0.470 6,818,000 3,081,050 0.4519 0.440 0.440 0.445 0.440 0.470 6,818,000 0.4519 -1.12%
2014-11-28 0 0.445 0.445 0.450 0.440 0.475 24,620,000 11,400,430 0.4631 0.445 0.445 0.450 0.440 0.475 24,620,000 0.4631 0.00%
2014-11-27 0 0.445 0.445 0.450 0.425 0.475 36,312,000 16,219,010 0.4467 0.445 0.445 0.450 0.425 0.475 36,312,000 0.4467 -6.32%
2014-11-26 0 0.475 0.470 0.475 0.465 0.520 36,688,050 18,013,494 0.4910 0.475 0.470 0.475 0.465 0.520 36,688,050 0.4910 -8.65%
2014-11-25 0 0.520 0.510 0.520 0.490 0.700 193,474,000 105,276,020 0.5441 0.520 0.510 0.520 0.490 0.700 193,474,000 0.5441 -13.33%
2014-11-24 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2014-11-21 0 0.600 0.590 0.600 0.470 0.600 54,472,000 29,546,330 0.5424 0.600 0.590 0.600 0.470 0.600 54,472,000 0.5424 22.45%
2014-11-20 0 0.490 0.490 0.495 0.455 0.500 10,136,000 4,951,170 0.4885 0.490 0.490 0.495 0.455 0.500 10,136,000 0.4885 7.69%
2014-11-19 0 0.455 0.455 0.465 0.445 0.510 11,610,000 5,459,560 0.4702 0.455 0.455 0.465 0.445 0.510 11,610,000 0.4702 -7.14%
2014-11-18 0 0.490 0.490 0.495 0.480 0.530 14,412,000 7,159,930 0.4968 0.490 0.490 0.495 0.480 0.530 14,412,000 0.4968 3.16%
2014-11-17 0 0.475 0.470 0.480 0.440 0.490 14,980,000 7,024,680 0.4689 0.475 0.470 0.480 0.440 0.490 14,980,000 0.4689 7.95%
2014-11-14 0 0.440 0.435 0.440 0.425 0.440 1,856,000 808,180 0.4354 0.440 0.435 0.440 0.425 0.440 1,856,000 0.4354 2.33%
2014-11-13 0 0.430 0.425 0.435 0.430 0.435 940,000 404,700 0.4305 0.430 0.425 0.435 0.430 0.435 940,000 0.4305 0.00%
2014-11-12 0 0.430 0.430 0.440 0.430 0.440 2,228,000 963,240 0.4323 0.430 0.430 0.440 0.430 0.440 2,228,000 0.4323 0.00%
2014-11-11 0 0.430 0.425 0.430 0.425 0.450 2,680,000 1,164,600 0.4346 0.430 0.425 0.430 0.425 0.450 2,680,000 0.4346 -2.27%
2014-11-10 0 0.440 0.440 0.450 0.420 0.450 4,866,000 2,144,020 0.4406 0.440 0.440 0.450 0.420 0.450 4,866,000 0.4406 6.02%
2014-11-07 0 0.415 0.415 0.420 0.415 0.420 1,530,000 635,820 0.4156 0.415 0.415 0.420 0.415 0.420 1,530,000 0.4156 -1.19%
2014-11-06 0 0.420 0.415 0.420 0.420 0.430 1,624,000 685,230 0.4219 0.420 0.415 0.420 0.420 0.430 1,624,000 0.4219 -2.33%
2014-11-05 0 0.430 0.425 0.430 0.420 0.455 1,250,000 538,590 0.4309 0.430 0.425 0.430 0.420 0.455 1,250,000 0.4309 2.38%
2014-11-04 0 0.420 0.420 0.425 0.420 0.435 3,812,000 1,620,660 0.4251 0.420 0.420 0.425 0.420 0.435 3,812,000 0.4251 0.00%
2014-11-03 0 0.420 0.415 0.420 0.405 0.425 6,766,000 2,789,870 0.4123 0.420 0.415 0.420 0.405 0.425 6,766,000 0.4123 -3.45%
2014-10-31 0 0.435 0.420 0.435 0.410 0.435 1,244,000 523,400 0.4207 0.435 0.420 0.435 0.410 0.435 1,244,000 0.4207 2.35%
2014-10-30 0 0.425 0.415 0.425 0.420 0.425 34,000 14,350 0.4221 0.425 0.415 0.425 0.420 0.425 34,000 0.4221 3.66%
2014-10-29 0 0.410 0.410 0.420 0.410 0.445 2,774,000 1,171,570 0.4223 0.410 0.410 0.420 0.410 0.445 2,774,000 0.4223 -2.38%
2014-10-28 0 0.420 0.415 0.425 0.415 0.430 1,984,000 839,070 0.4229 0.420 0.415 0.425 0.415 0.430 1,984,000 0.4229 1.20%
2014-10-27 0 0.415 0.410 0.420 0.410 0.425 570,000 239,240 0.4197 0.415 0.410 0.420 0.410 0.425 570,000 0.4197 -2.35%
2014-10-24 0 0.425 0.425 0.430 0.405 0.430 1,278,000 537,010 0.4202 0.425 0.425 0.430 0.405 0.430 1,278,000 0.4202 -1.16%
2014-10-23 0 0.430 0.430 0.435 0.430 0.450 1,586,000 690,530 0.4354 0.430 0.430 0.435 0.430 0.450 1,586,000 0.4354 -3.37%
2014-10-22 0 0.445 0.440 0.445 0.425 0.460 6,542,000 2,908,430 0.4446 0.445 0.440 0.445 0.425 0.460 6,542,000 0.4446 4.71%
2014-10-21 0 0.425 0.425 0.430 0.395 0.440 6,232,300 2,643,039 0.4241 0.425 0.425 0.430 0.395 0.440 6,232,300 0.4241 6.25%
2014-10-20 0 0.400 0.400 0.405 0.400 0.420 4,874,100 1,976,670 0.4055 0.400 0.400 0.405 0.400 0.420 4,874,100 0.4055 -4.76%
2014-10-17 0 0.420 0.420 0.425 0.415 0.450 9,274,000 3,953,400 0.4263 0.420 0.420 0.425 0.415 0.450 9,274,000 0.4263 -6.67%
2014-10-16 0 0.450 0.450 0.455 0.420 0.465 4,927,000 2,207,650 0.4481 0.450 0.450 0.455 0.420 0.465 4,927,000 0.4481 -4.26%
2014-10-15 0 0.470 0.465 0.470 0.460 0.470 2,988,000 1,394,190 0.4666 0.470 0.465 0.470 0.460 0.470 2,988,000 0.4666 0.00%
2014-10-14 0 0.470 0.470 0.475 0.460 0.485 4,266,250 2,013,086 0.4719 0.470 0.470 0.475 0.460 0.485 4,266,250 0.4719 -1.05%
2014-10-13 0 0.475 0.475 0.480 0.475 0.510 9,200,000 4,439,220 0.4825 0.475 0.475 0.480 0.475 0.510 9,200,000 0.4825 -5.00%
2014-10-10 0 0.500 0.490 0.500 0.490 0.500 1,642,000 812,080 0.4946 0.500 0.490 0.500 0.490 0.500 1,642,000 0.4946 -1.96%
2014-10-09 0 0.510 0.510 0.520 0.485 0.510 8,580,050 4,322,714 0.5038 0.510 0.510 0.520 0.485 0.510 8,580,050 0.5038 5.15%
2014-10-08 0 0.485 0.485 0.490 0.480 0.495 3,292,000 1,600,960 0.4863 0.485 0.485 0.490 0.480 0.495 3,292,000 0.4863 0.00%
2014-10-07 0 0.485 0.485 0.490 0.480 0.500 3,550,000 1,724,090 0.4857 0.485 0.485 0.490 0.480 0.500 3,550,000 0.4857 -3.00%
2014-10-06 0 0.500 0.500 0.510 0.490 0.510 7,546,000 3,775,610 0.5003 0.500 0.500 0.510 0.490 0.510 7,546,000 0.5003 3.09%
2014-10-03 0 0.485 0.480 0.485 0.450 0.490 6,364,000 3,035,280 0.4769 0.485 0.480 0.485 0.450 0.490 6,364,000 0.4769 -1.02%
2014-09-30 0 0.490 0.485 0.495 0.475 0.510 11,990,000 5,875,380 0.4900 0.490 0.485 0.495 0.475 0.510 11,990,000 0.4900 -3.92%
2014-09-29 0 0.510 0.510 0.530 0.500 0.550 9,692,000 5,032,800 0.5193 0.510 0.510 0.530 0.500 0.550 9,692,000 0.5193 -10.53%
2014-09-26 0 0.570 0.560 0.570 0.540 0.600 16,800,000 9,591,260 0.5709 0.570 0.560 0.570 0.540 0.600 16,800,000 0.5709 -1.72%
2014-09-25 0 0.580 0.580 0.590 0.580 0.670 22,746,000 14,115,140 0.6206 0.580 0.580 0.590 0.580 0.670 22,746,000 0.6206 -10.77%
2014-09-24 0 0.650 0.640 0.660 0.590 0.670 31,094,000 19,952,940 0.6417 0.650 0.640 0.660 0.590 0.670 31,094,000 0.6417 8.33%
2014-09-23 0 0.600 0.600 0.610 0.560 0.630 21,954,818 13,204,118 0.6014 0.600 0.600 0.610 0.560 0.630 21,954,818 0.6014 5.26%
2014-09-22 0 0.570 0.570 0.580 0.570 0.590 4,040,000 2,315,540 0.5732 0.570 0.570 0.580 0.570 0.590 4,040,000 0.5732 -1.72%
2014-09-19 0 0.580 0.570 0.580 0.570 0.620 15,992,000 9,377,720 0.5864 0.580 0.570 0.580 0.570 0.620 15,992,000 0.5864 -6.45%
2014-09-18 0 0.620 0.620 0.630 0.540 0.640 43,782,000 26,391,240 0.6028 0.620 0.620 0.630 0.540 0.640 43,782,000 0.6028 14.81%
2014-09-17 0 0.540 0.540 0.550 0.530 0.580 12,452,000 6,772,600 0.5439 0.540 0.540 0.550 0.530 0.580 12,452,000 0.5439 -3.57%
2014-09-16 0 0.560 0.560 0.570 0.550 0.580 5,492,000 3,108,680 0.5660 0.560 0.560 0.570 0.550 0.580 5,492,000 0.5660 -3.45%
2014-09-15 0 0.580 0.570 0.580 0.550 0.590 10,214,000 5,828,340 0.5706 0.580 0.570 0.580 0.550 0.590 10,214,000 0.5706 1.75%
2014-09-12 0 0.570 0.570 0.580 0.520 0.610 31,012,000 17,817,700 0.5745 0.570 0.570 0.580 0.520 0.610 31,012,000 0.5745 7.55%
2014-09-11 0 0.530 0.520 0.530 0.510 0.530 2,076,000 1,083,380 0.5219 0.530 0.520 0.530 0.510 0.530 2,076,000 0.5219 3.92%
2014-09-10 0 0.510 0.500 0.520 0.500 0.520 1,568,000 803,040 0.5121 0.510 0.500 0.520 0.500 0.520 1,568,000 0.5121 0.00%
2014-09-08 0 0.510 0.510 0.520 0.500 0.520 2,168,000 1,106,360 0.5103 0.510 0.510 0.520 0.500 0.520 2,168,000 0.5103 2.00%
2014-09-05 0 0.500 0.500 0.510 0.500 0.530 2,692,500 1,388,230 0.5156 0.500 0.500 0.510 0.500 0.530 2,692,500 0.5156 -5.66%
2014-09-04 0 0.530 0.520 0.530 0.520 0.540 4,010,000 2,136,180 0.5327 0.530 0.520 0.530 0.520 0.540 4,010,000 0.5327 3.92%
2014-09-03 0 0.510 0.510 0.530 0.500 0.540 4,204,000 2,188,400 0.5206 0.510 0.510 0.530 0.500 0.540 4,204,000 0.5206 -3.77%
2014-09-02 0 0.530 0.530 0.540 0.510 0.550 5,012,000 2,690,960 0.5369 0.530 0.530 0.540 0.510 0.550 5,012,000 0.5369 1.92%
2014-09-01 0 0.520 0.510 0.520 0.500 0.540 3,930,000 2,035,360 0.5179 0.520 0.510 0.520 0.500 0.540 3,930,000 0.5179 -7.14%
2014-08-29 0 0.560 0.520 0.560 0.485 0.570 4,798,000 2,551,310 0.5317 0.560 0.520 0.560 0.485 0.570 4,798,000 0.5317 13.13%
2014-08-28 0 0.495 0.490 0.495 0.485 0.500 1,750,000 857,970 0.4903 0.495 0.490 0.495 0.485 0.500 1,750,000 0.4903 -1.00%
2014-08-27 0 0.500 0.490 0.500 0.500 0.510 1,482,000 745,460 0.5030 0.500 0.490 0.500 0.500 0.510 1,482,000 0.5030 0.00%
2014-08-26 0 0.500 0.500 0.510 0.500 0.530 1,616,000 822,560 0.5090 0.500 0.500 0.510 0.500 0.530 1,616,000 0.5090 -5.66%
2014-08-25 0 0.530 0.530 0.540 0.520 0.540 2,842,000 1,503,020 0.5289 0.530 0.530 0.540 0.520 0.540 2,842,000 0.5289 1.92%
2014-08-22 0 0.520 0.520 0.530 0.510 0.530 2,056,000 1,067,460 0.5192 0.520 0.520 0.530 0.510 0.530 2,056,000 0.5192 4.00%
2014-08-21 0 0.500 0.500 0.510 0.500 0.530 3,576,000 1,833,940 0.5128 0.500 0.500 0.510 0.500 0.530 3,576,000 0.5128 -1.96%
2014-08-20 0 0.510 0.500 0.510 0.500 0.580 32,392,800 17,732,494 0.5474 0.510 0.500 0.510 0.500 0.580 32,392,800 0.5474 -1.92%
2014-08-19 0 0.520 0.510 0.520 0.490 0.550 8,537,750 4,470,270 0.5236 0.520 0.510 0.520 0.490 0.550 8,537,750 0.5236 5.05%
2014-08-18 0 0.495 0.490 0.500 0.495 0.530 3,694,000 1,865,150 0.5049 0.495 0.490 0.500 0.495 0.530 3,694,000 0.5049 -2.94%
2014-08-15 0 0.510 0.510 0.520 0.470 0.530 6,868,000 3,487,620 0.5078 0.510 0.510 0.520 0.470 0.530 6,868,000 0.5078 9.68%
2014-08-14 0 0.465 0.465 0.475 0.460 0.470 2,104,000 980,220 0.4659 0.465 0.465 0.475 0.460 0.470 2,104,000 0.4659 -2.11%
2014-08-13 0 0.475 0.470 0.480 0.470 0.490 4,316,000 2,072,990 0.4803 0.475 0.470 0.480 0.470 0.490 4,316,000 0.4803 -4.04%
2014-08-12 0 0.495 0.495 0.510 0.495 0.510 1,156,000 580,980 0.5026 0.495 0.495 0.510 0.495 0.510 1,156,000 0.5026 0.00%
2014-08-11 0 0.495 0.495 0.510 0.490 0.520 854,010 429,684 0.5031 0.495 0.495 0.510 0.490 0.520 854,010 0.5031 -2.94%
2014-08-08 0 0.510 0.500 0.510 0.475 0.530 2,428,000 1,215,810 0.5007 0.510 0.500 0.510 0.475 0.530 2,428,000 0.5007 3.03%
2014-08-07 0 0.495 0.495 0.500 0.485 0.510 3,608,000 1,772,480 0.4913 0.495 0.495 0.500 0.485 0.510 3,608,000 0.4913 -2.94%
2014-08-06 0 0.510 0.510 0.520 0.510 0.520 1,986,400 1,025,272 0.5161 0.510 0.510 0.520 0.510 0.520 1,986,400 0.5161 -3.77%
2014-08-05 0 0.530 0.520 0.530 0.510 0.530 2,214,300 1,156,050 0.5221 0.530 0.520 0.530 0.510 0.530 2,214,300 0.5221 1.92%
2014-08-04 0 0.520 0.520 0.530 0.500 0.560 7,086,000 3,743,260 0.5283 0.520 0.520 0.530 0.500 0.560 7,086,000 0.5283 -1.89%
2014-08-01 0 0.530 0.530 0.540 0.500 0.570 14,900,000 7,793,080 0.5230 0.530 0.530 0.540 0.500 0.570 14,900,000 0.5230 -5.36%
2014-07-31 0 0.560 0.540 0.560 0.490 0.610 32,253,600 18,171,908 0.5634 0.560 0.540 0.560 0.490 0.610 32,253,600 0.5634 19.15%
2014-07-30 0 0.470 0.465 0.475 0.460 0.480 2,550,000 1,190,710 0.4669 0.470 0.465 0.475 0.460 0.480 2,550,000 0.4669 -1.05%
2014-07-29 0 0.475 0.475 0.485 0.470 0.490 2,296,000 1,088,440 0.4741 0.475 0.475 0.485 0.470 0.490 2,296,000 0.4741 -4.04%
2014-07-28 0 0.495 0.490 0.495 0.475 0.495 4,870,300 2,380,939 0.4889 0.495 0.490 0.495 0.475 0.495 4,870,300 0.4889 2.06%
2014-07-25 0 0.485 0.485 0.490 0.485 0.500 1,716,000 852,000 0.4965 0.485 0.485 0.490 0.485 0.500 1,716,000 0.4965 -3.00%
2014-07-24 0 0.500 0.495 0.500 0.470 0.520 5,412,000 2,688,930 0.4968 0.500 0.495 0.500 0.470 0.520 5,412,000 0.4968 5.26%
2014-07-23 0 0.475 0.475 0.480 0.460 0.485 1,244,000 584,910 0.4702 0.475 0.475 0.480 0.460 0.485 1,244,000 0.4702 -1.04%
2014-07-22 0 0.480 0.480 0.485 0.470 0.530 9,158,000 4,496,220 0.4910 0.480 0.480 0.485 0.470 0.530 9,158,000 0.4910 -7.69%
2014-07-21 0 0.520 0.510 0.520 0.490 0.560 11,480,000 5,969,550 0.5200 0.520 0.510 0.520 0.490 0.560 11,480,000 0.5200 -5.45%
2014-07-18 0 0.550 0.540 0.550 0.420 0.570 38,858,000 20,507,550 0.5278 0.550 0.540 0.550 0.420 0.570 38,858,000 0.5278 25.00%
2014-07-17 0 0.440 0.440 0.445 0.390 0.460 10,316,000 4,481,650 0.4344 0.440 0.440 0.445 0.390 0.460 10,316,000 0.4344 14.29%
2014-07-16 0 0.385 0.380 0.390 0.380 0.390 802,000 306,520 0.3822 0.385 0.380 0.390 0.380 0.390 802,000 0.3822 -1.28%
2014-07-15 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - -1.27%
2014-07-14 0 0.395 0.385 0.395 0.385 0.395 206,000 80,510 0.3908 0.395 0.385 0.395 0.385 0.395 206,000 0.3908 1.28%
2014-07-11 0 0.390 0.380 0.390 0.385 0.390 50,000 19,280 0.3856 0.390 0.380 0.390 0.385 0.390 50,000 0.3856 1.30%
2014-07-10 0 0.385 0.385 0.395 0.385 0.400 670,000 262,450 0.3917 0.385 0.385 0.395 0.385 0.400 670,000 0.3917 -2.53%
2014-07-09 0 0.395 0.395 0.410 0.390 0.425 1,690,000 687,040 0.4065 0.395 0.395 0.410 0.390 0.425 1,690,000 0.4065 0.00%
2014-07-08 0 0.395 0.385 0.395 0.385 0.395 728,000 283,480 0.3894 0.395 0.385 0.395 0.385 0.395 728,000 0.3894 1.28%
2014-07-07 0 0.390 0.380 0.405 0.390 0.400 2,336,000 921,180 0.3943 0.390 0.380 0.405 0.390 0.400 2,336,000 0.3943 2.63%
2014-07-04 0 0.380 0.380 0.390 0.360 0.400 3,560,000 1,332,800 0.3744 0.380 0.380 0.390 0.360 0.400 3,560,000 0.3744 5.56%
2014-07-03 0 0.360 0.355 0.370 0.340 0.360 744,000 260,420 0.3500 0.360 0.355 0.370 0.340 0.360 744,000 0.3500 1.41%
2014-07-02 0 0.355 0.340 0.355 0.355 0.355 14,000 4,970 0.3550 0.355 0.340 0.355 0.355 0.355 14,000 0.3550 0.00%
2014-06-30 0 0.355 0.350 0.360 0.355 0.355 1,052,000 373,460 0.3550 0.355 0.350 0.360 0.355 0.355 1,052,000 0.3550 0.00%
2014-06-27 0 0.355 0.350 0.355 - - 500 165 0.3300 0.355 0.350 0.355 - - 500 0.3300 0.00%
2014-06-26 0 0.355 0.355 0.360 0.355 0.360 354,000 126,090 0.3562 0.355 0.355 0.360 0.355 0.360 354,000 0.3562 1.43%
2014-06-25 0 0.350 0.350 0.360 0.345 0.365 2,698,000 939,500 0.3482 0.350 0.350 0.360 0.345 0.365 2,698,000 0.3482 -2.78%
2014-06-24 0 0.360 0.345 0.370 0.340 0.360 1,178,000 408,950 0.3472 0.360 0.345 0.370 0.340 0.360 1,178,000 0.3472 -1.37%
2014-06-23 0 0.365 0.360 0.370 0.360 0.365 170,000 61,310 0.3606 0.365 0.360 0.370 0.360 0.365 170,000 0.3606 5.80%
2014-06-20 0 0.345 0.345 0.375 0.345 0.375 130,020 46,607 0.3585 0.345 0.345 0.375 0.345 0.375 130,020 0.3585 -6.76%
2014-06-19 0 0.370 0.365 0.380 0.365 0.370 472,000 174,540 0.3698 0.370 0.365 0.380 0.365 0.370 472,000 0.3698 1.37%
2014-06-18 0 0.365 0.365 0.380 0.365 0.365 290,000 105,850 0.3650 0.365 0.365 0.380 0.365 0.365 290,000 0.3650 -1.35%
2014-06-17 0 0.370 0.370 0.380 0.370 0.370 180,000 66,600 0.3700 0.370 0.370 0.380 0.370 0.370 180,000 0.3700 0.00%
2014-06-16 0 0.370 0.370 0.390 0.360 0.390 392,000 144,260 0.3680 0.370 0.370 0.390 0.360 0.390 392,000 0.3680 -2.63%
2014-06-13 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2014-06-12 0 0.380 0.370 0.385 0.370 0.380 74,000 27,580 0.3727 0.380 0.370 0.385 0.370 0.380 74,000 0.3727 1.33%
2014-06-11 0 0.375 0.365 0.380 - - 0 0 - 0.375 0.365 0.380 - - 0 - 0.00%
2014-06-10 0 0.375 0.375 0.385 0.360 0.380 588,000 216,900 0.3689 0.375 0.375 0.385 0.360 0.380 588,000 0.3689 -1.32%
2014-06-09 0 0.380 0.375 0.385 0.365 0.390 318,000 119,730 0.3765 0.380 0.375 0.385 0.365 0.390 318,000 0.3765 0.00%
2014-06-06 0 0.380 0.380 0.400 0.380 0.400 280,000 109,240 0.3901 0.380 0.380 0.400 0.380 0.400 280,000 0.3901 -3.80%
2014-06-05 0 0.395 0.390 0.395 0.390 0.415 652,000 259,250 0.3976 0.395 0.390 0.395 0.390 0.415 652,000 0.3976 -2.47%
2014-06-04 0 0.405 0.400 0.425 0.395 0.410 1,246,000 500,550 0.4017 0.405 0.400 0.425 0.395 0.410 1,246,000 0.4017 0.00%
2014-06-03 0 0.405 0.405 0.410 0.390 0.460 2,482,500 1,028,695 0.4144 0.405 0.405 0.410 0.390 0.460 2,482,500 0.4144 -6.90%
2014-05-30 0 0.435 0.405 0.430 0.390 0.440 2,124,000 858,690 0.4043 0.435 0.405 0.430 0.390 0.440 2,124,000 0.4043 10.13%
2014-05-29 0 0.395 0.370 0.395 0.360 0.395 1,478,000 560,480 0.3792 0.395 0.370 0.395 0.360 0.395 1,478,000 0.3792 3.95%
2014-05-28 0 0.380 0.365 0.385 0.360 0.385 678,000 248,420 0.3664 0.380 0.365 0.385 0.360 0.385 678,000 0.3664 -1.30%
2014-05-27 0 0.385 0.370 0.385 0.360 0.385 540,000 198,090 0.3668 0.385 0.370 0.385 0.360 0.385 540,000 0.3668 1.32%
2014-05-26 0 0.380 0.375 0.390 0.365 0.400 932,000 347,630 0.3730 0.380 0.375 0.390 0.365 0.400 932,000 0.3730 0.00%
2014-05-23 0 0.380 0.375 0.395 0.375 0.385 973,240 367,310 0.3774 0.380 0.375 0.395 0.375 0.385 973,240 0.3774 -1.30%
2014-05-22 0 0.385 0.375 0.385 0.375 0.390 1,510,000 575,510 0.3811 0.385 0.375 0.385 0.375 0.390 1,510,000 0.3811 -3.75%
2014-05-21 0 0.400 0.390 0.400 0.390 0.425 3,564,000 1,418,820 0.3981 0.400 0.390 0.400 0.390 0.425 3,564,000 0.3981 0.00%
2014-05-20 0 0.400 0.390 0.405 0.390 0.470 35,412,000 15,773,350 0.4454 0.400 0.390 0.405 0.390 0.470 35,412,000 0.4454 -8.05%
2014-05-19 0 0.435 0.425 0.435 0.415 0.480 18,620,000 8,098,380 0.4349 0.435 0.425 0.435 0.415 0.480 18,620,000 0.4349 -6.45%
2014-05-16 1 0.465 0.465 0.470 0.420 0.510 32,962,050 15,784,094 0.4789 0.465 0.465 0.470 0.420 0.510 32,962,050 0.4789 8.14%
2014-05-15 0 0.430 0.425 0.430 0.370 0.450 24,832,000 10,233,950 0.4121 0.430 0.425 0.430 0.370 0.450 24,832,000 0.4121 14.67%
2014-05-14 0 0.375 0.370 0.385 0.370 0.385 6,390,000 2,403,900 0.3762 0.375 0.370 0.385 0.370 0.385 6,390,000 0.3762 1.35%
2014-05-13 0 0.370 0.365 0.375 0.360 0.380 6,718,000 2,502,340 0.3725 0.370 0.365 0.375 0.360 0.380 6,718,000 0.3725 1.37%
2014-05-12 0 0.365 0.360 0.370 0.355 0.375 5,758,000 2,107,400 0.3660 0.365 0.360 0.370 0.355 0.375 5,758,000 0.3660 -1.35%
2014-05-09 0 0.370 0.365 0.385 0.370 0.390 672,000 251,430 0.3742 0.370 0.365 0.385 0.370 0.390 672,000 0.3742 -3.90%
2014-05-08 0 0.385 0.385 0.395 0.380 0.405 692,000 273,910 0.3958 0.385 0.385 0.395 0.380 0.405 692,000 0.3958 -1.28%
2014-05-07 0 0.390 0.385 0.390 0.380 0.395 1,392,000 532,910 0.3828 0.390 0.385 0.390 0.380 0.395 1,392,000 0.3828 -2.50%
2014-05-05 0 0.400 0.395 0.400 0.390 0.435 3,256,000 1,321,400 0.4058 0.400 0.395 0.400 0.390 0.435 3,256,000 0.4058 1.27%
2014-05-02 0 0.395 0.385 0.395 0.365 0.410 4,454,000 1,736,850 0.3900 0.395 0.385 0.395 0.365 0.410 4,454,000 0.3900 11.27%
2014-04-30 0 0.355 0.350 0.355 0.335 0.375 2,732,000 950,640 0.3480 0.355 0.350 0.355 0.335 0.375 2,732,000 0.3480 -1.39%
2014-04-29 0 0.360 0.360 0.365 0.310 0.375 2,372,000 822,880 0.3469 0.360 0.360 0.365 0.310 0.375 2,372,000 0.3469 14.29%
2014-04-28 0 0.315 0.295 0.315 0.315 0.315 20,000 6,300 0.3150 0.315 0.295 0.315 0.315 0.315 20,000 0.3150 1.61%
2014-04-25 0 0.310 0.310 0.320 0.310 0.315 516,000 161,450 0.3129 0.310 0.310 0.320 0.310 0.315 516,000 0.3129 0.00%
2014-04-24 0 0.310 0.310 0.325 0.300 0.310 50,000 15,480 0.3096 0.310 0.310 0.325 0.300 0.310 50,000 0.3096 -1.59%
2014-04-23 0 0.315 0.315 0.335 0.310 0.320 422,000 132,540 0.3141 0.315 0.315 0.335 0.310 0.320 422,000 0.3141 -4.55%
2014-04-22 0 0.330 0.320 0.330 0.345 0.345 124,000 42,780 0.3450 0.330 0.320 0.330 0.345 0.345 124,000 0.3450 3.13%
2014-04-17 0 0.320 0.315 0.340 0.315 0.320 214,000 68,410 0.3197 0.320 0.315 0.340 0.315 0.320 214,000 0.3197 3.23%
2014-04-16 0 0.310 0.310 0.350 0.310 0.320 150,000 46,900 0.3127 0.310 0.310 0.350 0.310 0.320 150,000 0.3127 -3.12%
2014-04-15 0 0.320 0.310 0.345 0.320 0.320 70,270 22,481 0.3199 0.320 0.310 0.345 0.320 0.320 70,270 0.3199 -4.48%
2014-04-14 0 0.335 0.330 0.350 0.335 0.340 14,000 4,750 0.3393 0.335 0.330 0.350 0.335 0.340 14,000 0.3393 -4.29%
2014-04-11 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2014-04-10 0 0.350 0.335 0.350 0.345 0.350 200,000 69,700 0.3485 0.350 0.335 0.350 0.345 0.350 200,000 0.3485 1.45%
2014-04-09 0 0.345 0.330 0.345 0.340 0.345 138,000 46,930 0.3401 0.345 0.330 0.345 0.340 0.345 138,000 0.3401 0.00%
2014-04-08 0 0.345 0.340 0.345 0.345 0.345 10,000 3,450 0.3450 0.345 0.340 0.345 0.345 0.345 10,000 0.3450 0.00%
2014-04-07 0 0.345 0.345 0.350 0.335 0.345 170,000 58,050 0.3415 0.345 0.345 0.350 0.335 0.345 170,000 0.3415 0.00%
2014-04-04 0 0.345 0.330 0.345 0.340 0.345 22,000 7,580 0.3445 0.345 0.330 0.345 0.340 0.345 22,000 0.3445 -1.43%
2014-04-03 0 0.350 0.335 0.360 0.330 0.350 562,000 192,170 0.3419 0.350 0.335 0.360 0.330 0.350 562,000 0.3419 -2.78%
2014-04-02 0 0.360 0.335 0.360 0.335 0.370 252,000 90,220 0.3580 0.360 0.335 0.360 0.335 0.370 252,000 0.3580 2.86%
2014-04-01 0 0.350 0.335 0.350 0.345 0.350 6,000 2,080 0.3467 0.350 0.335 0.350 0.345 0.350 6,000 0.3467 1.45%
2014-03-31 0 0.345 0.345 0.360 0.325 0.340 134,000 45,530 0.3398 0.345 0.345 0.360 0.325 0.340 134,000 0.3398 0.00%
2014-03-28 0 0.345 0.345 0.350 0.345 0.350 500,000 174,000 0.3480 0.345 0.345 0.350 0.345 0.350 500,000 0.3480 1.47%
2014-03-27 0 0.340 0.340 0.350 0.335 0.340 570,000 191,600 0.3361 0.340 0.340 0.350 0.335 0.340 570,000 0.3361 -2.86%
2014-03-26 0 0.350 0.345 0.360 0.340 0.350 116,250 40,325 0.3469 0.350 0.345 0.360 0.340 0.350 116,250 0.3469 2.94%
2014-03-25 0 0.340 0.340 0.350 0.325 0.345 474,000 159,340 0.3362 0.340 0.340 0.350 0.325 0.345 474,000 0.3362 3.03%
2014-03-24 0 0.330 0.330 0.350 0.330 0.330 2,000 660 0.3300 0.330 0.330 0.350 0.330 0.330 2,000 0.3300 0.00%
2014-03-21 0 0.330 0.330 0.350 0.330 0.350 260,000 89,800 0.3454 0.330 0.330 0.350 0.330 0.350 260,000 0.3454 -1.49%
2014-03-20 0 0.335 0.335 0.340 0.330 0.370 366,000 125,060 0.3417 0.335 0.335 0.340 0.330 0.370 366,000 0.3417 0.00%
2014-03-19 0 0.335 0.335 0.345 0.330 0.335 150,000 50,230 0.3349 0.335 0.335 0.345 0.330 0.335 150,000 0.3349 -2.90%
2014-03-18 0 0.345 0.335 0.350 0.345 0.350 310,000 108,450 0.3498 0.345 0.335 0.350 0.345 0.350 310,000 0.3498 -1.43%
2014-03-17 0 0.350 0.345 0.355 0.350 0.350 200,000 70,000 0.3500 0.350 0.345 0.355 0.350 0.350 200,000 0.3500 1.45%
2014-03-14 0 0.345 0.345 0.355 0.345 0.355 110,000 38,600 0.3509 0.345 0.345 0.355 0.345 0.355 110,000 0.3509 -6.76%
2014-03-13 0 0.370 0.355 0.370 0.370 0.370 10,100 3,734 0.3697 0.370 0.355 0.370 0.370 0.370 10,100 0.3697 0.00%
2014-03-12 0 0.370 0.350 0.385 0.370 0.370 160,000 59,200 0.3700 0.370 0.350 0.385 0.370 0.370 160,000 0.3700 4.23%
2014-03-11 0 0.355 0.355 0.370 0.350 0.355 46,000 16,130 0.3507 0.355 0.355 0.370 0.350 0.355 46,000 0.3507 -4.05%
2014-03-10 0 0.370 0.360 0.380 0.360 0.370 220,000 81,200 0.3691 0.370 0.360 0.380 0.360 0.370 220,000 0.3691 0.00%
2014-03-07 0 0.370 0.360 0.380 0.370 0.370 120,000 44,400 0.3700 0.370 0.360 0.380 0.370 0.370 120,000 0.3700 0.00%
2014-03-06 0 0.370 0.360 0.375 0.360 0.370 214,000 78,180 0.3653 0.370 0.360 0.375 0.360 0.370 214,000 0.3653 2.78%
2014-03-05 0 0.360 0.360 0.375 0.360 0.365 200,000 72,500 0.3625 0.360 0.360 0.375 0.360 0.365 200,000 0.3625 -6.49%
2014-03-04 0 0.385 0.365 0.385 0.360 0.390 300,000 109,500 0.3650 0.385 0.365 0.385 0.360 0.390 300,000 0.3650 4.05%
2014-03-03 0 0.370 0.370 0.375 0.370 0.395 624,010 241,933 0.3877 0.370 0.370 0.375 0.370 0.395 624,010 0.3877 -3.90%
2014-02-28 0 0.385 0.375 0.385 0.380 0.395 976,000 372,620 0.3818 0.385 0.375 0.385 0.380 0.395 976,000 0.3818 -3.75%
2014-02-27 0 0.400 0.385 0.400 0.375 0.405 538,000 208,630 0.3878 0.400 0.385 0.400 0.375 0.405 538,000 0.3878 -1.23%
2014-02-26 0 0.405 0.395 0.405 0.395 0.420 2,458,000 991,790 0.4035 0.405 0.395 0.405 0.395 0.420 2,458,000 0.4035 15.71%
2014-02-25 0 0.350 0.350 0.365 0.350 0.350 100,000 35,000 0.3500 0.350 0.350 0.365 0.350 0.350 100,000 0.3500 -5.41%
2014-02-24 0 0.370 0.365 0.370 0.370 0.380 200,000 75,000 0.3750 0.370 0.365 0.370 0.370 0.380 200,000 0.3750 -2.63%
2014-02-21 0 0.380 0.375 0.390 0.370 0.380 344,000 129,280 0.3758 0.380 0.375 0.390 0.370 0.380 344,000 0.3758 5.56%
2014-02-20 0 0.360 0.360 0.365 0.330 0.390 2,418,000 855,120 0.3536 0.360 0.360 0.365 0.330 0.390 2,418,000 0.3536 -10.00%
2014-02-19 0 0.400 0.405 0.440 0.395 0.410 186,000 75,750 0.4073 0.400 0.405 0.440 0.395 0.410 186,000 0.4073 -1.23%
2014-02-18 0 0.405 0.400 0.410 0.395 0.405 134,000 54,040 0.4033 0.405 0.400 0.410 0.395 0.405 134,000 0.4033 -1.22%
2014-02-17 0 0.410 0.405 0.410 0.405 0.410 350,000 142,510 0.4072 0.410 0.405 0.410 0.405 0.410 350,000 0.4072 2.50%
2014-02-14 0 0.400 0.390 0.415 0.390 0.400 90,000 35,900 0.3989 0.400 0.390 0.415 0.390 0.400 90,000 0.3989 2.56%
2014-02-13 0 0.390 0.385 0.405 0.380 0.425 476,000 194,160 0.4079 0.390 0.385 0.405 0.380 0.425 476,000 0.4079 -6.02%
2014-02-12 0 0.415 0.405 0.415 0.410 0.415 337,616 139,616 0.4135 0.415 0.405 0.415 0.410 0.415 337,616 0.4135 -1.19%
2014-02-11 0 0.420 0.410 0.420 0.405 0.420 74,000 30,800 0.4162 0.420 0.410 0.420 0.405 0.420 74,000 0.4162 -1.18%
2014-02-10 0 0.425 0.405 0.425 0.400 0.425 140,000 57,590 0.4114 0.425 0.405 0.425 0.400 0.425 140,000 0.4114 0.00%
2014-02-07 0 0.425 0.400 0.440 - - 0 0 - 0.425 0.400 0.440 - - 0 - 0.00%
2014-02-06 0 0.425 0.420 0.425 0.425 0.445 424,000 183,960 0.4339 0.425 0.420 0.425 0.425 0.445 424,000 0.4339 3.66%
2014-02-05 0 0.410 0.410 0.440 0.400 0.445 380,000 160,660 0.4228 0.410 0.410 0.440 0.400 0.445 380,000 0.4228 -3.53%
2014-02-04 0 0.425 0.395 0.435 - - 0 0 - 0.425 0.395 0.435 - - 0 - 0.00%
2014-01-30 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2014-01-29 0 0.425 0.415 0.425 0.405 0.425 766,000 316,930 0.4137 0.425 0.415 0.425 0.405 0.425 766,000 0.4137 1.19%
2014-01-28 0 0.420 0.420 0.445 0.420 0.455 190,000 80,530 0.4238 0.420 0.420 0.445 0.420 0.455 190,000 0.4238 -3.45%
2014-01-27 0 0.435 0.425 0.435 0.400 0.435 122,000 51,980 0.4261 0.435 0.425 0.435 0.400 0.435 122,000 0.4261 3.57%
2014-01-24 0 0.420 0.420 0.440 0.390 0.445 1,140,000 484,970 0.4254 0.420 0.420 0.440 0.390 0.445 1,140,000 0.4254 -3.45%
2014-01-23 0 0.435 0.430 0.445 0.430 0.440 810,000 353,850 0.4369 0.435 0.430 0.445 0.430 0.440 810,000 0.4369 -1.14%
2014-01-22 0 0.440 0.440 0.445 0.430 0.460 892,550 392,411 0.4397 0.440 0.440 0.445 0.430 0.460 892,550 0.4397 -1.12%
2014-01-21 0 0.445 0.440 0.445 0.435 0.470 2,789,800 1,239,186 0.4442 0.445 0.440 0.445 0.435 0.470 2,789,800 0.4442 -6.32%
2014-01-20 0 0.475 0.460 0.475 0.450 0.495 5,242,000 2,482,800 0.4736 0.475 0.460 0.475 0.450 0.495 5,242,000 0.4736 7.95%
2014-01-17 0 0.440 0.440 0.450 0.435 0.485 6,708,000 3,120,130 0.4651 0.440 0.440 0.450 0.435 0.485 6,708,000 0.4651 4.76%
2014-01-16 0 0.420 0.420 0.445 0.420 0.460 2,200,000 965,040 0.4387 0.420 0.420 0.445 0.420 0.460 2,200,000 0.4387 -2.33%
2014-01-15 0 0.430 0.430 0.435 0.395 0.480 6,616,000 2,829,700 0.4277 0.430 0.430 0.435 0.395 0.480 6,616,000 0.4277 -9.47%
2014-01-14 0 0.475 0.470 0.475 0.455 0.500 4,028,000 1,917,960 0.4762 0.475 0.470 0.475 0.455 0.500 4,028,000 0.4762 -2.06%
2014-01-13 0 0.485 0.480 0.485 0.395 0.510 30,542,200 14,218,220 0.4655 0.485 0.480 0.485 0.395 0.510 30,542,200 0.4655 25.97%
2014-01-10 0 0.385 0.375 0.385 0.370 0.405 3,338,000 1,286,260 0.3853 0.385 0.375 0.385 0.370 0.405 3,338,000 0.3853 4.05%
2014-01-09 0 0.370 0.365 0.370 0.365 0.375 1,436,000 529,230 0.3685 0.370 0.365 0.370 0.365 0.375 1,436,000 0.3685 1.37%
2014-01-08 0 0.365 0.355 0.365 0.325 0.365 1,126,000 397,100 0.3527 0.365 0.355 0.365 0.325 0.365 1,126,000 0.3527 12.31%
2014-01-07 0 0.325 0.325 0.335 0.325 0.335 1,338,000 437,400 0.3269 0.325 0.325 0.335 0.325 0.335 1,338,000 0.3269 -4.41%
2014-01-06 0 0.340 0.330 0.340 0.325 0.350 2,694,000 907,400 0.3368 0.340 0.330 0.340 0.325 0.350 2,694,000 0.3368 -10.53%
2014-01-03 0 0.380 0.375 0.390 0.340 0.450 9,204,000 3,519,450 0.3824 0.380 0.375 0.390 0.340 0.450 9,204,000 0.3824 18.75%
2014-01-02 0 0.320 0.320 0.340 0.320 0.330 294,000 94,830 0.3226 0.320 0.320 0.340 0.320 0.330 294,000 0.3226 -5.88%
2013-12-31 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2013-12-30 0 0.340 0.325 0.345 0.315 0.340 224,000 72,050 0.3217 0.340 0.325 0.345 0.315 0.340 224,000 0.3217 -2.86%
2013-12-27 0 0.350 0.320 0.350 0.315 0.350 408,000 133,950 0.3283 0.350 0.320 0.350 0.315 0.350 408,000 0.3283 1.45%
2013-12-24 0 0.345 0.330 0.360 0.325 0.345 84,350 29,038 0.3443 0.345 0.330 0.360 0.325 0.345 84,350 0.3443 0.00%
2013-12-23 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2013-12-20 0 0.345 0.335 0.345 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2013-12-19 0 0.345 0.335 0.345 0.335 0.350 452,000 155,510 0.3440 0.345 0.335 0.345 0.335 0.350 452,000 0.3440 -1.43%
2013-12-18 0 0.350 0.335 0.355 0.350 0.385 438,000 159,090 0.3632 0.350 0.335 0.355 0.350 0.385 438,000 0.3632 6.06%
2013-12-17 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - -4.35%
2013-12-16 0 0.345 0.335 0.345 - - 0 0 - 0.345 0.335 0.345 - - 0 - 0.00%
2013-12-13 0 0.345 0.320 0.360 - - 0 0 - 0.345 0.320 0.360 - - 0 - 0.00%
2013-12-12 0 0.345 0.345 0.355 0.335 0.355 990,030 341,800 0.3452 0.345 0.345 0.355 0.335 0.355 990,030 0.3452 -6.76%
2013-12-11 0 0.370 0.355 0.370 0.360 0.410 1,352,000 520,190 0.3848 0.370 0.355 0.370 0.360 0.410 1,352,000 0.3848 2.78%
2013-12-10 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - -1.37%
2013-12-09 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2013-12-06 0 0.365 0.355 0.365 0.345 0.370 431,000 153,730 0.3567 0.365 0.355 0.365 0.345 0.370 431,000 0.3567 2.82%
2013-12-05 0 0.355 0.355 0.360 0.355 0.370 334,000 120,930 0.3621 0.355 0.355 0.360 0.355 0.370 334,000 0.3621 -1.39%
2013-12-04 0 0.360 0.360 0.365 0.340 0.400 717,000 265,190 0.3699 0.360 0.360 0.365 0.340 0.400 717,000 0.3699 4.35%
2013-12-03 0 0.345 0.345 0.360 0.345 0.345 2,000 690 0.3450 0.345 0.345 0.360 0.345 0.345 2,000 0.3450 -5.48%
2013-12-02 0 0.365 0.345 0.365 0.365 0.370 4,000 1,470 0.3675 0.365 0.345 0.365 0.365 0.370 4,000 0.3675 8.96%
2013-11-29 0 0.335 0.335 0.355 0.335 0.340 50,000 16,950 0.3390 0.335 0.335 0.355 0.335 0.340 50,000 0.3390 -6.94%
2013-11-28 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2013-11-27 0 0.360 0.350 0.360 0.345 0.375 598,000 213,080 0.3563 0.360 0.350 0.360 0.345 0.375 598,000 0.3563 -1.37%
2013-11-26 0 0.365 0.355 0.365 0.340 0.390 1,900,098 706,993 0.3721 0.365 0.355 0.365 0.340 0.390 1,900,098 0.3721 12.31%
2013-11-25 0 0.325 0.325 0.350 0.320 0.370 54,000 17,970 0.3328 0.325 0.325 0.350 0.320 0.370 54,000 0.3328 -4.41%
2013-11-22 0 0.340 0.325 0.370 - - 0 0 - 0.340 0.325 0.370 - - 0 - 0.00%
2013-11-21 0 0.340 0.340 0.350 0.325 0.340 710,000 232,710 0.3278 0.340 0.340 0.350 0.325 0.340 710,000 0.3278 -2.86%
2013-11-20 0 0.350 0.325 0.350 0.320 0.350 152,000 49,540 0.3259 0.350 0.325 0.350 0.320 0.350 152,000 0.3259 0.00%
2013-11-19 0 0.350 0.350 0.370 0.340 0.395 457,500 160,720 0.3513 0.350 0.350 0.370 0.340 0.395 457,500 0.3513 0.00%
2013-11-18 0 0.350 0.350 0.355 0.350 0.360 74,000 25,920 0.3503 0.350 0.350 0.355 0.350 0.360 74,000 0.3503 -4.11%
2013-11-15 0 0.365 0.330 0.365 0.370 0.370 72,000 26,640 0.3700 0.365 0.330 0.365 0.370 0.370 72,000 0.3700 -1.35%
2013-11-14 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 0.370 0.350 0.370 0.370 0.370 20,000 0.3700 7.25%
2013-11-13 0 0.345 0.330 0.365 - - 0 0 - 0.345 0.330 0.365 - - 0 - 0.00%
2013-11-12 0 0.345 0.340 0.370 - - 0 0 - 0.345 0.340 0.370 - - 0 - 0.00%
2013-11-11 0 0.345 0.320 0.350 - - 0 0 - 0.345 0.320 0.350 - - 0 - 0.00%
2013-11-08 0 0.345 0.345 0.370 0.345 0.350 262,000 90,640 0.3460 0.345 0.345 0.370 0.345 0.350 262,000 0.3460 -6.76%
2013-11-07 0 0.370 0.345 0.370 0.345 0.370 84,000 30,430 0.3623 0.370 0.345 0.370 0.345 0.370 84,000 0.3623 -1.33%
2013-11-06 0 0.375 0.355 0.375 0.340 0.380 414,000 145,720 0.3520 0.375 0.355 0.375 0.340 0.380 414,000 0.3520 5.63%
2013-11-05 0 0.355 0.355 0.375 0.355 0.355 162,000 57,510 0.3550 0.355 0.355 0.375 0.355 0.355 162,000 0.3550 -2.74%
2013-11-04 0 0.365 0.365 0.385 0.355 0.380 690,000 253,380 0.3672 0.365 0.365 0.385 0.355 0.380 690,000 0.3672 -3.95%
2013-11-01 0 0.380 0.370 0.380 0.350 0.380 1,286,000 479,610 0.3729 0.380 0.370 0.380 0.350 0.380 1,286,000 0.3729 0.00%
2013-10-31 0 0.380 0.370 0.390 0.335 0.400 2,506,000 942,470 0.3761 0.380 0.370 0.390 0.335 0.400 2,506,000 0.3761 1.33%
2013-10-30 0 0.375 0.360 0.375 0.325 0.410 8,779,800 3,252,863 0.3705 0.375 0.360 0.375 0.325 0.410 8,779,800 0.3705 27.12%
2013-10-29 0 0.295 0.285 0.310 0.295 0.295 60,000 17,700 0.2950 0.295 0.285 0.310 0.295 0.295 60,000 0.2950 0.00%
2013-10-28 0 0.295 0.295 0.305 0.275 0.320 3,104,000 930,030 0.2996 0.295 0.295 0.305 0.275 0.320 3,104,000 0.2996 7.27%
2013-10-25 0 0.275 0.265 0.285 0.260 0.275 260,000 70,600 0.2715 0.275 0.265 0.285 0.260 0.275 260,000 0.2715 0.00%
2013-10-24 0 0.275 0.265 0.275 0.265 0.285 914,000 247,180 0.2704 0.275 0.265 0.275 0.265 0.285 914,000 0.2704 -3.51%
2013-10-23 0 0.285 0.265 0.285 0.265 0.290 426,000 116,580 0.2737 0.285 0.265 0.285 0.265 0.290 426,000 0.2737 14.00%
2013-10-22 0 0.250 0.250 0.260 0.250 0.250 368,000 92,000 0.2500 0.250 0.250 0.260 0.250 0.250 368,000 0.2500 0.00%
2013-10-21 0 0.250 0.250 0.265 0.250 0.265 180,000 46,500 0.2583 0.250 0.250 0.265 0.250 0.265 180,000 0.2583 0.00%
2013-10-18 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2013-10-17 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2013-10-16 0 0.250 0.250 0.270 0.250 0.265 12,000 3,150 0.2625 0.250 0.250 0.270 0.250 0.265 12,000 0.2625 -10.71%
2013-10-15 0 0.280 0.255 0.280 0.290 0.290 82,000 23,780 0.2900 0.280 0.255 0.280 0.290 0.290 82,000 0.2900 12.00%
2013-10-11 0 0.250 0.230 0.290 - - 0 0 - 0.250 0.230 0.290 - - 0 - 0.00%
2013-10-10 0 0.250 0.231 0.260 0.250 0.250 72,000 18,000 0.2500 0.250 0.231 0.260 0.250 0.250 72,000 0.2500 0.00%
2013-10-09 0 0.250 0.250 0.275 0.250 0.250 452,000 113,000 0.2500 0.250 0.250 0.275 0.250 0.250 452,000 0.2500 0.00%
2013-10-08 0 0.250 0.250 0.255 0.250 0.255 142,000 36,010 0.2536 0.250 0.250 0.255 0.250 0.255 142,000 0.2536 -3.85%
2013-10-07 0 0.260 0.255 0.285 0.260 0.260 8,000 2,080 0.2600 0.260 0.255 0.285 0.260 0.260 8,000 0.2600 1.96%
2013-10-04 0 0.255 0.250 0.300 - - 0 0 - 0.255 0.250 0.300 - - 0 - 0.00%
2013-10-03 0 0.255 0.255 0.275 0.250 0.255 504,000 126,020 0.2500 0.255 0.255 0.275 0.250 0.255 504,000 0.2500 0.00%
2013-10-02 0 0.255 0.255 0.295 0.250 0.250 80,650 20,156 0.2499 0.255 0.255 0.295 0.250 0.250 80,650 0.2499 -1.92%
2013-09-30 0 0.260 0.250 0.260 0.260 0.260 256,000 66,560 0.2600 0.260 0.250 0.260 0.260 0.260 256,000 0.2600 -1.89%
2013-09-27 0 0.265 0.265 0.300 0.260 0.260 40,000 10,400 0.2600 0.265 0.265 0.300 0.260 0.260 40,000 0.2600 0.00%
2013-09-26 0 0.265 0.260 0.295 - - 0 0 - 0.265 0.260 0.295 - - 0 - 0.00%
2013-09-25 0 0.265 0.260 0.295 - - 0 0 - 0.265 0.260 0.295 - - 0 - 0.00%
2013-09-24 0 0.265 0.265 0.295 0.265 0.265 200,000 53,000 0.2650 0.265 0.265 0.295 0.265 0.265 200,000 0.2650 0.00%
2013-09-23 0 0.265 0.265 0.295 0.265 0.265 214,000 56,710 0.2650 0.265 0.265 0.295 0.265 0.265 214,000 0.2650 0.00%
2013-09-19 0 0.265 0.265 0.275 0.265 0.280 636,000 175,840 0.2765 0.265 0.265 0.275 0.265 0.280 636,000 0.2765 1.92%
2013-09-18 0 0.260 0.260 0.280 0.260 0.265 296,000 78,220 0.2643 0.260 0.260 0.280 0.260 0.265 296,000 0.2643 -1.89%
2013-09-17 0 0.265 0.265 0.275 0.265 0.265 20,000 5,300 0.2650 0.265 0.265 0.275 0.265 0.265 20,000 0.2650 -3.64%
2013-09-16 0 0.275 0.270 0.280 0.260 0.275 62,000 16,470 0.2656 0.275 0.270 0.280 0.260 0.275 62,000 0.2656 -5.17%
2013-09-13 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2013-09-12 0 0.290 0.275 0.290 0.265 0.290 104,350 30,111 0.2886 0.290 0.275 0.290 0.265 0.290 104,350 0.2886 9.43%
2013-09-11 0 0.265 0.260 0.270 - - 0 0 - 0.265 0.260 0.270 - - 0 - 0.00%
2013-09-10 0 0.265 0.265 0.285 0.260 0.275 12,610 3,416 0.2709 0.265 0.265 0.285 0.260 0.275 12,610 0.2709 -7.02%
2013-09-09 0 0.285 0.265 0.285 0.260 0.305 92,000 26,300 0.2859 0.285 0.265 0.285 0.260 0.305 92,000 0.2859 14.00%
2013-09-06 0 0.250 0.250 0.260 0.250 0.250 70,000 17,500 0.2500 0.250 0.250 0.260 0.250 0.250 70,000 0.2500 -1.96%
2013-09-05 0 0.255 0.255 0.260 0.255 0.260 56,000 14,480 0.2586 0.255 0.255 0.260 0.255 0.260 56,000 0.2586 -1.92%
2013-09-04 0 0.260 0.260 0.275 0.260 0.260 22,000 5,720 0.2600 0.260 0.260 0.275 0.260 0.260 22,000 0.2600 -3.70%
2013-09-03 0 0.270 0.260 0.270 0.260 0.270 24,000 6,310 0.2629 0.270 0.260 0.270 0.260 0.270 24,000 0.2629 1.89%
2013-09-02 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2013-08-30 0 0.265 0.265 0.280 0.260 0.260 24,000 6,240 0.2600 0.265 0.265 0.280 0.260 0.260 24,000 0.2600 -1.85%
2013-08-29 0 0.270 0.255 0.280 0.250 0.270 95,000 25,400 0.2674 0.270 0.255 0.280 0.250 0.270 95,000 0.2674 1.89%
2013-08-28 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2013-08-27 0 0.265 0.265 0.275 0.265 0.270 62,000 16,460 0.2655 0.265 0.265 0.275 0.265 0.270 62,000 0.2655 -8.62%
2013-08-26 0 0.290 0.295 0.300 0.260 0.295 322,000 85,350 0.2651 0.290 0.295 0.300 0.260 0.295 322,000 0.2651 7.41%
2013-08-23 0 0.270 0.270 0.280 0.270 0.300 8,000 2,220 0.2775 0.270 0.270 0.280 0.270 0.300 8,000 0.2775 -6.90%
2013-08-22 0 0.290 0.275 0.295 0.270 0.300 216,000 61,260 0.2836 0.290 0.275 0.295 0.270 0.300 216,000 0.2836 7.41%
2013-08-21 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2013-08-20 0 0.270 0.275 0.280 0.265 0.270 602,000 162,400 0.2698 0.270 0.275 0.280 0.265 0.270 602,000 0.2698 0.00%
2013-08-19 0 0.270 0.270 0.280 0.270 0.270 150,000 40,500 0.2700 0.270 0.270 0.280 0.270 0.270 150,000 0.2700 0.00%
2013-08-16 0 0.270 0.270 0.280 0.270 0.270 282,000 76,140 0.2700 0.270 0.270 0.280 0.270 0.270 282,000 0.2700 -3.57%
2013-08-15 0 0.280 0.270 0.280 0.285 0.285 90,100 25,675 0.2850 0.280 0.270 0.280 0.285 0.285 90,100 0.2850 -1.75%
2013-08-13 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2013-08-12 0 0.285 0.270 0.285 0.280 0.285 844,000 238,790 0.2829 0.285 0.270 0.285 0.280 0.285 844,000 0.2829 3.64%
2013-08-09 0 0.275 0.265 0.285 - - 0 0 - 0.275 0.265 0.285 - - 0 - 0.00%
2013-08-08 0 0.275 0.270 0.285 0.270 0.275 976,000 265,270 0.2718 0.275 0.270 0.285 0.270 0.275 976,000 0.2718 -5.17%
2013-08-07 0 0.290 0.270 0.290 0.265 0.295 302,000 80,090 0.2652 0.290 0.270 0.290 0.265 0.295 302,000 0.2652 9.43%
2013-08-06 0 0.265 0.265 0.295 0.265 0.265 200,000 53,000 0.2650 0.265 0.265 0.295 0.265 0.265 200,000 0.2650 0.00%
2013-08-05 0 0.265 0.265 0.295 0.265 0.265 4,000 1,060 0.2650 0.265 0.265 0.295 0.265 0.265 4,000 0.2650 -5.36%
2013-08-02 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
2013-08-01 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2013-07-31 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.300 0.280 0.280 2,000 0.2800 3.70%
2013-07-30 0 0.270 0.270 0.285 0.265 0.290 102,000 28,320 0.2776 0.270 0.270 0.285 0.265 0.290 102,000 0.2776 -10.00%
2013-07-29 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2013-07-26 0 0.300 0.275 0.300 0.300 0.300 100,030 30,007 0.3000 0.300 0.275 0.300 0.300 0.300 100,030 0.3000 -1.64%
2013-07-25 0 0.305 0.280 0.330 - - 0 0 - 0.305 0.280 0.330 - - 0 - 0.00%
2013-07-24 0 0.305 0.275 0.305 0.305 0.305 40,000 12,200 0.3050 0.305 0.275 0.305 0.305 0.305 40,000 0.3050 5.17%
2013-07-23 0 0.290 0.290 0.300 0.270 0.350 434,000 130,630 0.3010 0.290 0.290 0.300 0.270 0.350 434,000 0.3010 3.57%
2013-07-22 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2013-07-19 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - -5.08%
2013-07-18 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2013-07-17 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2013-07-16 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.67%
2013-07-15 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2013-07-12 0 0.300 0.260 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.260 0.300 0.300 0.300 2,000 0.3000 7.14%
2013-07-11 0 0.280 0.260 0.300 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2013-07-10 0 0.280 0.280 0.300 0.280 0.280 30,000 8,400 0.2800 0.280 0.280 0.300 0.280 0.280 30,000 0.2800 0.00%
2013-07-09 0 0.280 0.280 0.300 0.280 0.280 36,200 10,132 0.2799 0.280 0.280 0.300 0.280 0.280 36,200 0.2799 0.00%
2013-07-08 0 0.280 0.280 0.305 - - 0 0 - 0.280 0.280 0.305 - - 0 - 0.00%
2013-07-05 0 0.280 0.280 0.300 0.280 0.280 180,000 50,400 0.2800 0.280 0.280 0.300 0.280 0.280 180,000 0.2800 0.00%
2013-07-04 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2013-07-03 0 0.280 0.246 0.305 - - 0 0 - 0.280 0.246 0.305 - - 0 - 0.00%
2013-07-02 0 0.280 0.239 0.340 - - 0 0 - 0.280 0.239 0.340 - - 0 - 0.00%
2013-06-28 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2013-06-27 0 0.280 0.237 0.285 - - 0 0 - 0.280 0.237 0.285 - - 0 - 0.00%
2013-06-26 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 7.69%
2013-06-25 0 0.260 0.250 0.280 0.260 0.290 304,000 84,040 0.2764 0.260 0.250 0.280 0.260 0.290 304,000 0.2764 -8.77%
2013-06-24 0 0.285 0.265 0.285 0.290 0.290 588,000 170,520 0.2900 0.285 0.265 0.285 0.290 0.290 588,000 0.2900 -1.72%
2013-06-21 0 0.290 0.290 0.300 0.290 0.290 62,000 17,980 0.2900 0.290 0.290 0.300 0.290 0.290 62,000 0.2900 -3.33%
2013-06-20 0 0.300 0.290 0.300 0.305 0.305 300,000 91,500 0.3050 0.300 0.290 0.300 0.305 0.305 300,000 0.3050 -1.64%
2013-06-19 0 0.305 0.290 0.345 0.305 0.305 100,000 30,500 0.3050 0.305 0.290 0.345 0.305 0.305 100,000 0.3050 0.00%
2013-06-18 0 0.305 0.295 0.305 0.305 0.305 100,000 30,500 0.3050 0.305 0.295 0.305 0.305 0.305 100,000 0.3050 0.00%
2013-06-17 0 0.305 0.295 0.340 0.290 0.305 106,000 32,240 0.3042 0.305 0.295 0.340 0.290 0.305 106,000 0.3042 1.67%
2013-06-14 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2013-06-13 0 0.300 0.290 0.305 0.300 0.300 100,000 30,000 0.3000 0.300 0.290 0.305 0.300 0.300 100,000 0.3000 -1.64%
2013-06-11 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - -1.61%
2013-06-10 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2013-06-07 0 0.310 0.290 0.310 0.310 0.310 100,000 31,000 0.3100 0.310 0.290 0.310 0.310 0.310 100,000 0.3100 1.64%
2013-06-06 0 0.305 0.300 0.350 0.305 0.305 200,000 61,000 0.3050 0.305 0.300 0.350 0.305 0.305 200,000 0.3050 0.00%
2013-06-05 0 0.305 0.305 0.350 0.300 0.300 100,000 30,000 0.3000 0.305 0.305 0.350 0.300 0.300 100,000 0.3000 -1.61%
2013-06-04 0 0.310 0.300 0.320 0.310 0.310 170,000 52,700 0.3100 0.310 0.300 0.320 0.310 0.310 170,000 0.3100 6.90%
2013-06-03 0 0.290 0.290 0.345 - - 0 0 - 0.290 0.290 0.345 - - 0 - 0.00%
2013-05-31 0 0.290 0.290 0.315 0.285 0.290 24,000 6,940 0.2892 0.290 0.290 0.315 0.285 0.290 24,000 0.2892 1.75%
2013-05-30 0 0.285 0.285 0.335 - - 0 0 - 0.285 0.285 0.335 - - 0 - 0.00%
2013-05-29 0 0.285 0.285 0.335 - - 0 0 - 0.285 0.285 0.335 - - 0 - 0.00%
2013-05-28 0 0.285 0.285 0.335 0.285 0.285 5,800 1,617 0.2788 0.285 0.285 0.335 0.285 0.285 5,800 0.2788 -1.72%
2013-05-27 0 0.290 0.290 0.325 0.285 0.285 44,000 12,540 0.2850 0.290 0.290 0.325 0.285 0.285 44,000 0.2850 1.75%
2013-05-24 0 0.285 0.285 0.305 0.285 0.285 16,000 4,560 0.2850 0.285 0.285 0.305 0.285 0.285 16,000 0.2850 0.00%
2013-05-23 0 0.285 0.285 0.290 0.285 0.285 480,000 136,800 0.2850 0.285 0.285 0.290 0.285 0.285 480,000 0.2850 1.79%
2013-05-22 0 0.280 0.280 0.305 - - 300,000 85,500 0.2850 0.280 0.280 0.305 - - 300,000 0.2850 0.00%
2013-05-21 0 0.280 0.280 0.310 0.280 0.285 306,660 87,351 0.2848 0.280 0.280 0.310 0.280 0.285 306,660 0.2848 -3.45%
2013-05-20 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2013-05-16 0 0.290 0.285 0.290 0.285 0.290 600,000 172,000 0.2867 0.290 0.285 0.290 0.285 0.290 600,000 0.2867 0.00%
2013-05-15 0 0.290 0.285 0.305 - - 0 0 - 0.290 0.285 0.305 - - 0 - 0.00%
2013-05-14 0 0.290 0.260 0.290 0.290 0.290 420,100 121,827 0.2900 0.290 0.260 0.290 0.290 0.290 420,100 0.2900 0.00%
2013-05-13 0 0.290 0.290 0.295 0.290 0.290 246,000 71,340 0.2900 0.290 0.290 0.295 0.290 0.290 246,000 0.2900 0.00%
2013-05-10 0 0.290 0.290 0.295 - - 0 0 - 0.290 0.290 0.295 - - 0 - 0.00%
2013-05-09 0 0.290 0.290 0.305 0.290 0.290 150,000 43,500 0.2900 0.290 0.290 0.305 0.290 0.290 150,000 0.2900 -3.33%
2013-05-08 0 0.300 0.290 0.320 0.295 0.300 500,000 149,250 0.2985 0.300 0.290 0.320 0.295 0.300 500,000 0.2985 5.26%
2013-05-07 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2013-05-06 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2013-05-03 0 0.285 0.285 0.305 - - 0 0 - 0.285 0.285 0.305 - - 0 - 0.00%
2013-05-02 0 0.285 0.285 0.305 0.285 0.285 20,000 5,700 0.2850 0.285 0.285 0.305 0.285 0.285 20,000 0.2850 0.00%
2013-04-30 0 0.285 0.285 0.305 - - 0 0 - 0.285 0.285 0.305 - - 0 - 0.00%
2013-04-29 0 0.285 0.285 0.305 0.285 0.285 264,000 75,240 0.2850 0.285 0.285 0.305 0.285 0.285 264,000 0.2850 0.00%
2013-04-26 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2013-04-25 0 0.285 0.280 0.285 0.285 0.305 282,600 80,569 0.2851 0.285 0.280 0.285 0.285 0.305 282,600 0.2851 0.00%
2013-04-24 0 0.285 0.285 0.305 - - 0 0 - 0.285 0.285 0.305 - - 0 - 0.00%
2013-04-23 0 0.285 0.285 0.305 - - 0 0 - 0.285 0.285 0.305 - - 0 - 0.00%
2013-04-22 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2013-04-19 0 0.285 0.285 0.300 0.285 0.285 20,000 5,700 0.2850 0.285 0.285 0.300 0.285 0.285 20,000 0.2850 0.00%
2013-04-18 0 0.285 0.285 0.295 0.285 0.290 154,000 44,490 0.2889 0.285 0.285 0.295 0.285 0.290 154,000 0.2889 1.79%
2013-04-17 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 1.82%
2013-04-16 0 0.275 0.275 0.285 0.275 0.275 88,000 24,200 0.2750 0.275 0.275 0.285 0.275 0.275 88,000 0.2750 -3.51%
2013-04-15 0 0.285 0.285 0.300 0.285 0.285 130,000 37,050 0.2850 0.285 0.285 0.300 0.285 0.285 130,000 0.2850 1.79%
2013-04-12 0 0.280 0.260 0.280 0.280 0.285 380,000 106,900 0.2813 0.280 0.260 0.280 0.280 0.285 380,000 0.2813 1.82%
2013-04-11 0 0.275 0.265 0.300 0.275 0.275 222,000 61,050 0.2750 0.275 0.265 0.300 0.275 0.275 222,000 0.2750 -1.79%
2013-04-10 0 0.280 0.275 0.300 0.280 0.280 40,000 11,200 0.2800 0.280 0.275 0.300 0.280 0.280 40,000 0.2800 1.82%
2013-04-09 0 0.275 0.265 0.280 - - 100,000 27,500 0.2750 0.275 0.265 0.280 - - 100,000 0.2750 0.00%
2013-04-08 0 0.275 0.260 0.275 0.275 0.275 36,000 9,900 0.2750 0.275 0.260 0.275 0.275 0.275 36,000 0.2750 0.00%
2013-04-05 0 0.275 0.250 0.275 0.280 0.280 24,000 6,720 0.2800 0.275 0.250 0.275 0.280 0.280 24,000 0.2800 3.77%
2013-04-03 0 0.265 0.240 0.290 - - 0 0 - 0.265 0.240 0.290 - - 0 - 0.00%
2013-04-02 0 0.265 0.265 0.300 0.265 0.265 80,000 21,200 0.2650 0.265 0.265 0.300 0.265 0.265 80,000 0.2650 -1.85%
2013-03-28 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2013-03-27 0 0.270 0.270 0.305 - - 0 0 - 0.270 0.270 0.305 - - 0 - 0.00%
2013-03-26 0 0.270 0.270 0.305 0.270 0.270 36,000 9,720 0.2700 0.270 0.270 0.305 0.270 0.270 36,000 0.2700 0.00%
2013-03-25 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2013-03-22 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2013-03-21 0 0.270 0.270 0.300 0.270 0.270 102,000 27,540 0.2700 0.270 0.270 0.300 0.270 0.270 102,000 0.2700 -1.82%
2013-03-20 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2013-03-19 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2013-03-18 0 0.275 0.265 0.315 - - 10 2 0.2000 0.275 0.265 0.315 - - 10 0.2000 0.00%
2013-03-15 0 0.275 0.275 0.315 - - 280 72 0.2571 0.275 0.275 0.315 - - 280 0.2571 0.00%
2013-03-14 0 0.275 0.275 0.290 0.275 0.275 682,000 187,550 0.2750 0.275 0.275 0.290 0.275 0.275 682,000 0.2750 -5.17%
2013-03-13 0 0.290 0.290 0.315 0.290 0.290 160,000 46,400 0.2900 0.290 0.290 0.315 0.290 0.290 160,000 0.2900 0.00%
2013-03-12 0 0.290 0.290 0.315 0.290 0.290 40,000 11,600 0.2900 0.290 0.290 0.315 0.290 0.290 40,000 0.2900 -1.69%
2013-03-11 0 0.295 0.295 0.320 0.295 0.295 2,000 590 0.2950 0.295 0.295 0.320 0.295 0.295 2,000 0.2950 -1.67%
2013-03-08 0 0.300 0.290 0.300 0.290 0.300 98,000 28,760 0.2935 0.300 0.290 0.300 0.290 0.300 98,000 0.2935 0.00%
2013-03-07 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2013-03-06 0 0.300 0.300 0.310 0.290 0.300 132,000 39,360 0.2982 0.300 0.300 0.310 0.290 0.300 132,000 0.2982 0.00%
2013-03-05 0 0.300 0.300 0.320 0.290 0.300 190,000 56,500 0.2974 0.300 0.300 0.320 0.290 0.300 190,000 0.2974 0.00%
2013-03-04 0 0.300 0.285 0.310 0.300 0.300 24,000 7,200 0.3000 0.300 0.285 0.310 0.300 0.300 24,000 0.3000 1.69%
2013-03-01 0 0.295 0.295 0.300 0.280 0.295 180,300 52,758 0.2926 0.295 0.295 0.300 0.280 0.295 180,300 0.2926 -1.67%
2013-02-28 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2013-02-27 0 0.300 0.285 0.325 - - 0 0 - 0.300 0.285 0.325 - - 0 - 0.00%
2013-02-26 0 0.300 0.285 0.320 - - 0 0 - 0.300 0.285 0.320 - - 0 - 0.00%
2013-02-25 0 0.300 0.285 0.330 - - 0 0 - 0.300 0.285 0.330 - - 0 - 0.00%
2013-02-22 0 0.300 0.285 0.310 0.285 0.300 60,040 17,870 0.2976 0.300 0.285 0.310 0.285 0.300 60,040 0.2976 0.00%
2013-02-21 0 0.300 0.290 0.300 0.290 0.330 250,000 76,440 0.3058 0.300 0.290 0.300 0.290 0.330 250,000 0.3058 -3.23%
2013-02-20 0 0.310 0.290 0.310 0.290 0.310 230,000 67,630 0.2940 0.310 0.290 0.310 0.290 0.310 230,000 0.2940 10.71%
2013-02-19 0 0.280 0.280 0.290 0.280 0.295 161,500 46,210 0.2861 0.280 0.280 0.290 0.280 0.295 161,500 0.2861 -3.45%
2013-02-18 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2013-02-15 0 0.290 0.290 0.310 0.290 0.295 100,000 29,100 0.2910 0.290 0.290 0.310 0.290 0.295 100,000 0.2910 -3.33%
2013-02-14 0 0.300 0.300 0.340 0.290 0.290 100,000 29,000 0.2900 0.300 0.300 0.340 0.290 0.290 100,000 0.2900 0.00%
2013-02-08 0 0.300 0.290 0.340 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2013-02-07 0 0.300 0.295 0.300 0.295 0.310 234,000 70,490 0.3012 0.300 0.295 0.300 0.295 0.310 234,000 0.3012 -1.64%
2013-02-06 0 0.305 0.305 0.345 0.300 0.300 356,000 106,800 0.3000 0.305 0.305 0.345 0.300 0.300 356,000 0.3000 1.67%
2013-02-05 0 0.300 0.300 0.320 0.295 0.300 208,000 61,800 0.2971 0.300 0.300 0.320 0.295 0.300 208,000 0.2971 -6.25%
2013-02-04 0 0.320 0.320 0.330 0.320 0.320 50,000 16,000 0.3200 0.320 0.320 0.330 0.320 0.320 50,000 0.3200 -3.03%
2013-02-01 0 0.330 0.330 0.335 0.315 0.365 822,000 280,080 0.3407 0.330 0.330 0.335 0.315 0.365 822,000 0.3407 -9.59%
2013-01-31 0 0.365 0.355 0.370 0.315 0.370 2,368,000 819,590 0.3461 0.365 0.355 0.370 0.315 0.370 2,368,000 0.3461 25.86%
2013-01-30 0 0.290 0.290 0.305 0.290 0.315 242,000 71,850 0.2969 0.290 0.290 0.305 0.290 0.315 242,000 0.2969 5.45%
2013-01-29 0 0.275 0.275 0.295 0.275 0.275 30,000 8,250 0.2750 0.275 0.275 0.295 0.275 0.275 30,000 0.2750 -8.33%
2013-01-28 0 0.300 0.275 0.300 - - 50 12 0.2400 0.300 0.275 0.300 - - 50 0.2400 0.00%
2013-01-25 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2013-01-24 0 0.300 0.290 0.300 0.300 0.310 444,000 133,280 0.3002 0.300 0.290 0.300 0.300 0.310 444,000 0.3002 -3.23%
2013-01-23 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2013-01-22 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2013-01-21 0 0.310 0.275 0.310 0.310 0.310 320,000 99,200 0.3100 0.310 0.275 0.310 0.310 0.310 320,000 0.3100 -1.59%
2013-01-18 0 0.315 0.270 0.315 0.275 0.315 80,000 25,120 0.3140 0.315 0.270 0.315 0.275 0.315 80,000 0.3140 8.62%
2013-01-17 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2013-01-16 0 0.290 0.290 0.315 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2013-01-15 0 0.290 0.290 0.295 0.290 0.295 136,000 40,090 0.2948 0.290 0.290 0.295 0.290 0.295 136,000 0.2948 -1.69%
2013-01-14 0 0.295 0.295 0.305 0.295 0.295 22,000 6,490 0.2950 0.295 0.295 0.305 0.295 0.295 22,000 0.2950 -4.84%
2013-01-11 0 0.310 0.290 0.310 0.310 0.310 142,000 44,020 0.3100 0.310 0.290 0.310 0.310 0.310 142,000 0.3100 0.00%
2013-01-10 0 0.310 0.310 0.320 0.310 0.320 463,300 146,250 0.3157 0.310 0.310 0.320 0.310 0.320 463,300 0.3157 0.00%
2013-01-09 0 0.310 0.290 0.320 0.310 0.310 50,000 15,500 0.3100 0.310 0.290 0.320 0.310 0.310 50,000 0.3100 3.33%
2013-01-08 0 0.300 0.295 0.300 0.295 0.300 148,030 44,368 0.2997 0.300 0.295 0.300 0.295 0.300 148,030 0.2997 0.00%
2013-01-07 0 0.300 0.300 0.310 0.300 0.320 291,590 88,985 0.3052 0.300 0.300 0.310 0.300 0.320 291,590 0.3052 -3.23%
2013-01-04 0 0.310 0.305 0.310 0.290 0.310 372,000 113,170 0.3042 0.310 0.305 0.310 0.290 0.310 372,000 0.3042 -3.12%
2013-01-03 0 0.320 0.290 0.320 0.320 0.325 290,000 93,550 0.3226 0.320 0.290 0.320 0.320 0.325 290,000 0.3226 3.23%
2013-01-02 0 0.310 0.295 0.310 0.290 0.315 398,000 123,030 0.3091 0.310 0.295 0.310 0.290 0.315 398,000 0.3091 3.33%
2012-12-31 0 0.300 0.290 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.290 0.300 0.300 0.300 10,000 0.3000 3.45%
2012-12-28 0 0.290 0.290 0.310 0.280 0.300 76,060 21,526 0.2830 0.290 0.290 0.310 0.280 0.300 76,060 0.2830 -6.45%
2012-12-27 0 0.310 0.290 0.330 - - 0 0 - 0.310 0.290 0.330 - - 0 - 0.00%
2012-12-24 0 0.310 0.280 0.310 0.310 0.310 26,100 8,087 0.3098 0.310 0.280 0.310 0.310 0.310 26,100 0.3098 0.00%
2012-12-21 0 0.310 0.300 0.330 0.310 0.310 2,020 625 0.3094 0.310 0.300 0.330 0.310 0.310 2,020 0.3094 3.33%
2012-12-20 0 0.300 0.285 0.315 0.295 0.315 98,100 29,317 0.2988 0.300 0.285 0.315 0.295 0.315 98,100 0.2988 5.26%
2012-12-19 0 0.285 0.285 0.310 - - 0 0 - 0.285 0.285 0.310 - - 0 - 1.79%
2012-12-18 0 0.280 0.280 0.305 - - 0 0 - 0.280 0.280 0.305 - - 0 - 0.00%
2012-12-17 0 0.280 0.280 0.310 0.270 0.290 106,010 29,742 0.2806 0.280 0.280 0.310 0.270 0.290 106,010 0.2806 -3.45%
2012-12-14 0 0.290 0.270 0.300 0.290 0.300 22,210 6,456 0.2907 0.290 0.270 0.300 0.290 0.300 22,210 0.2907 0.00%
2012-12-13 0 0.290 0.270 0.290 0.285 0.290 68,000 19,470 0.2863 0.290 0.270 0.290 0.285 0.290 68,000 0.2863 -1.69%
2012-12-12 0 0.295 0.270 0.300 0.265 0.295 164,000 45,130 0.2752 0.295 0.270 0.300 0.265 0.295 164,000 0.2752 0.00%
2012-12-11 0 0.295 0.295 0.300 0.295 0.310 496,030 148,608 0.2996 0.295 0.295 0.300 0.295 0.310 496,030 0.2996 -3.28%
2012-12-10 0 0.305 0.305 0.330 0.305 0.305 48,000 14,640 0.3050 0.305 0.305 0.330 0.305 0.305 48,000 0.3050 -10.29%
2012-12-07 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2012-12-06 0 0.340 0.310 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.310 0.340 0.340 0.340 20,000 0.3400 -1.45%
2012-12-05 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2012-12-04 0 0.345 0.310 0.345 0.345 0.345 52,000 17,940 0.3450 0.345 0.310 0.345 0.345 0.345 52,000 0.3450 0.00%
2012-12-03 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2012-11-30 0 0.345 0.335 0.345 0.330 0.360 370,000 129,940 0.3512 0.345 0.335 0.345 0.330 0.360 370,000 0.3512 13.11%
2012-11-29 0 0.305 0.305 0.330 0.305 0.305 20,000 6,100 0.3050 0.305 0.305 0.330 0.305 0.305 20,000 0.3050 -3.17%
2012-11-28 0 0.315 0.300 0.315 0.300 0.315 52,000 15,750 0.3029 0.315 0.300 0.315 0.300 0.315 52,000 0.3029 5.00%
2012-11-27 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2012-11-26 0 0.300 0.290 0.325 0.300 0.300 152,000 45,600 0.3000 0.300 0.290 0.325 0.300 0.300 152,000 0.3000 -3.23%
2012-11-23 0 0.310 0.310 0.320 0.310 0.310 160,000 49,600 0.3100 0.310 0.310 0.320 0.310 0.310 160,000 0.3100 3.33%
2012-11-22 0 0.300 0.295 0.335 - - 0 0 - 0.300 0.295 0.335 - - 0 - 0.00%
2012-11-21 0 0.300 0.270 0.330 - - 0 0 - 0.300 0.270 0.330 - - 0 - 0.00%
2012-11-20 0 0.300 0.290 0.330 0.300 0.305 222,000 67,960 0.3061 0.300 0.290 0.330 0.300 0.305 222,000 0.3061 -4.76%
2012-11-19 0 0.315 0.315 0.320 0.315 0.320 542,000 173,370 0.3199 0.315 0.315 0.320 0.315 0.320 542,000 0.3199 -8.70%
2012-11-16 0 0.345 0.330 0.345 0.345 0.345 174,000 60,030 0.3450 0.345 0.330 0.345 0.345 0.345 174,000 0.3450 4.55%
2012-11-15 0 0.330 0.315 0.345 - - 0 0 - 0.330 0.315 0.345 - - 0 - 0.00%
2012-11-14 0 0.330 0.325 0.330 0.330 0.355 138,000 48,860 0.3541 0.330 0.325 0.330 0.330 0.355 138,000 0.3541 0.00%
2012-11-13 0 0.330 0.330 0.355 0.330 0.360 160,000 56,400 0.3525 0.330 0.330 0.355 0.330 0.360 160,000 0.3525 -5.71%
2012-11-12 0 0.350 0.330 0.370 0.330 0.350 170,000 58,500 0.3441 0.350 0.330 0.370 0.330 0.350 170,000 0.3441 2.94%
2012-11-09 0 0.340 0.325 0.340 0.345 0.345 300,000 103,500 0.3450 0.340 0.325 0.340 0.345 0.345 300,000 0.3450 -1.45%
2012-11-08 0 0.345 0.330 0.350 0.335 0.345 550,000 186,000 0.3382 0.345 0.330 0.350 0.335 0.345 550,000 0.3382 4.55%
2012-11-07 0 0.330 0.330 0.355 0.325 0.325 20,000 6,500 0.3250 0.330 0.330 0.355 0.325 0.325 20,000 0.3250 1.54%
2012-11-06 0 0.325 0.325 0.350 0.325 0.325 72,100 23,430 0.3250 0.325 0.325 0.350 0.325 0.325 72,100 0.3250 -2.99%
2012-11-05 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2012-11-02 0 0.335 0.330 0.350 0.335 0.335 10,000 3,350 0.3350 0.335 0.330 0.350 0.335 0.335 10,000 0.3350 1.52%
2012-11-01 0 0.330 0.330 0.355 0.310 0.330 240,000 77,560 0.3232 0.330 0.330 0.355 0.310 0.330 240,000 0.3232 -2.94%
2012-10-31 0 0.340 0.330 0.360 - - 0 0 - 0.340 0.330 0.360 - - 0 - 0.00%
2012-10-30 0 0.340 0.340 0.360 0.340 0.360 200,000 71,120 0.3556 0.340 0.340 0.360 0.340 0.360 200,000 0.3556 -5.56%
2012-10-29 0 0.360 0.360 0.380 0.360 0.360 148,000 53,280 0.3600 0.360 0.360 0.380 0.360 0.360 148,000 0.3600 0.00%
2012-10-26 0 0.360 0.360 0.385 0.360 0.360 106,000 38,160 0.3600 0.360 0.360 0.385 0.360 0.360 106,000 0.3600 0.00%
2012-10-25 0 0.360 0.360 0.370 0.360 0.360 40,000 14,400 0.3600 0.360 0.360 0.370 0.360 0.360 40,000 0.3600 0.00%
2012-10-24 0 0.360 0.360 0.370 0.360 0.360 160,000 57,600 0.3600 0.360 0.360 0.370 0.360 0.360 160,000 0.3600 -5.26%
2012-10-22 0 0.380 0.370 0.380 0.370 0.380 84,000 31,160 0.3710 0.380 0.370 0.380 0.370 0.380 84,000 0.3710 1.33%
2012-10-19 0 0.375 0.340 0.375 0.335 0.375 326,000 116,760 0.3582 0.375 0.340 0.375 0.335 0.375 326,000 0.3582 4.17%
2012-10-18 0 0.360 0.360 0.370 0.360 0.365 152,000 55,170 0.3630 0.360 0.360 0.370 0.360 0.365 152,000 0.3630 9.09%
2012-10-17 0 0.330 0.330 0.370 - - 0 0 - 0.330 0.330 0.370 - - 0 - 0.00%
2012-10-16 0 0.330 0.330 0.370 0.325 0.335 334,000 110,250 0.3301 0.330 0.330 0.370 0.325 0.335 334,000 0.3301 -2.94%
2012-10-15 0 0.340 0.340 0.365 0.340 0.340 20,000 6,800 0.3400 0.340 0.340 0.365 0.340 0.340 20,000 0.3400 -5.56%
2012-10-12 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2012-10-11 0 0.360 0.350 0.375 0.360 0.360 34,000 12,240 0.3600 0.360 0.350 0.375 0.360 0.360 34,000 0.3600 2.86%
2012-10-10 0 0.350 0.350 0.375 0.350 0.350 20,000 7,000 0.3500 0.350 0.350 0.375 0.350 0.350 20,000 0.3500 -2.78%
2012-10-09 0 0.360 0.350 0.360 0.345 0.390 262,000 96,890 0.3698 0.360 0.350 0.360 0.345 0.390 262,000 0.3698 -1.37%
2012-10-08 0 0.365 0.365 0.370 0.365 0.385 1,062,000 400,030 0.3767 0.365 0.365 0.370 0.365 0.385 1,062,000 0.3767 -1.35%
2012-10-05 0 0.370 0.345 0.370 0.365 0.370 220,000 80,400 0.3655 0.370 0.345 0.370 0.365 0.370 220,000 0.3655 4.23%
2012-10-04 0 0.355 0.355 0.370 0.355 0.380 1,272,000 472,130 0.3712 0.355 0.355 0.370 0.355 0.380 1,272,000 0.3712 -1.39%
2012-10-03 0 0.360 0.340 0.370 0.350 0.375 1,496,000 541,820 0.3622 0.360 0.340 0.370 0.350 0.375 1,496,000 0.3622 5.88%
2012-09-28 0 0.340 0.335 0.350 - - 0 0 - 0.340 0.335 0.350 - - 0 - 0.00%
2012-09-27 0 0.340 0.335 0.340 0.335 0.345 182,000 61,760 0.3393 0.340 0.335 0.340 0.335 0.345 182,000 0.3393 0.00%
2012-09-26 0 0.340 0.335 0.350 - - 30 9 0.3000 0.340 0.335 0.350 - - 30 0.3000 0.00%
2012-09-25 0 0.340 0.320 0.380 - - 0 0 - 0.340 0.320 0.380 - - 0 - 0.00%
2012-09-24 0 0.340 0.320 0.340 0.340 0.340 132,000 44,880 0.3400 0.340 0.320 0.340 0.340 0.340 132,000 0.3400 0.00%
2012-09-21 0 0.340 0.320 0.340 0.340 0.340 50,000 17,000 0.3400 0.340 0.320 0.340 0.340 0.340 50,000 0.3400 0.00%
2012-09-20 0 0.340 0.340 0.350 0.335 0.340 298,000 101,080 0.3392 0.340 0.340 0.350 0.335 0.340 298,000 0.3392 0.00%
2012-09-19 0 0.340 0.340 0.350 0.315 0.350 208,000 69,130 0.3324 0.340 0.340 0.350 0.315 0.350 208,000 0.3324 -2.86%
2012-09-18 0 0.350 0.350 0.390 0.350 0.400 56,000 21,500 0.3839 0.350 0.350 0.390 0.350 0.400 56,000 0.3839 0.00%
2012-09-17 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - -5.41%
2012-09-14 0 0.370 0.310 0.370 0.365 0.370 12,000 4,430 0.3692 0.370 0.310 0.370 0.365 0.370 12,000 0.3692 2.78%
2012-09-13 0 0.360 0.350 0.360 0.350 0.360 40,000 14,100 0.3525 0.360 0.350 0.360 0.350 0.360 40,000 0.3525 -2.70%
2012-09-12 0 0.370 0.370 0.390 0.370 0.385 194,000 74,780 0.3855 0.370 0.370 0.390 0.370 0.385 194,000 0.3855 -3.90%
2012-09-11 0 0.385 0.370 0.395 - - 0 0 - 0.385 0.370 0.395 - - 0 - 0.00%
2012-09-10 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2012-09-07 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -1.28%
2012-09-06 0 0.390 0.360 0.390 0.405 0.405 120,000 48,600 0.4050 0.390 0.360 0.390 0.405 0.405 120,000 0.4050 5.41%
2012-09-05 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - -7.50%
2012-09-04 0 0.400 0.360 0.400 0.390 0.400 220,000 87,000 0.3955 0.400 0.360 0.400 0.390 0.400 220,000 0.3955 5.26%
2012-09-03 0 0.380 0.380 0.395 0.380 0.400 172,000 68,520 0.3984 0.380 0.380 0.395 0.380 0.400 172,000 0.3984 -2.56%
2012-08-31 0 0.390 0.365 0.390 0.360 0.390 32,000 11,690 0.3653 0.390 0.365 0.390 0.360 0.390 32,000 0.3653 -1.27%
2012-08-30 0 0.395 0.370 0.395 0.395 0.405 1,048,000 422,120 0.4028 0.395 0.370 0.395 0.395 0.405 1,048,000 0.4028 2.60%
2012-08-29 0 0.385 0.385 0.390 0.370 0.400 1,086,000 425,000 0.3913 0.385 0.385 0.390 0.370 0.400 1,086,000 0.3913 2.67%
2012-08-28 0 0.375 0.370 0.405 0.375 0.380 102,000 38,750 0.3799 0.375 0.370 0.405 0.375 0.380 102,000 0.3799 -1.32%
2012-08-27 0 0.380 0.380 0.400 0.380 0.430 2,454,400 1,020,246 0.4157 0.380 0.380 0.400 0.380 0.430 2,454,400 0.4157 -9.52%
2012-08-24 0 0.420 0.395 0.420 0.425 0.435 2,234,000 958,200 0.4289 0.420 0.395 0.420 0.425 0.435 2,234,000 0.4289 0.00%
2012-08-23 0 0.420 0.395 0.425 0.385 0.435 1,654,000 712,510 0.4308 0.420 0.395 0.425 0.385 0.435 1,654,000 0.4308 0.00%
2012-08-22 0 0.420 0.385 0.420 0.360 0.425 476,000 193,270 0.4060 0.420 0.385 0.420 0.360 0.425 476,000 0.4060 3.70%
2012-08-21 0 0.405 0.385 0.405 0.385 0.420 468,000 192,820 0.4120 0.405 0.385 0.405 0.385 0.420 468,000 0.4120 6.58%
2012-08-20 0 0.380 0.380 0.390 0.380 0.435 1,286,000 532,270 0.4139 0.380 0.380 0.390 0.380 0.435 1,286,000 0.4139 -10.59%
2012-08-17 0 0.425 0.390 0.420 0.395 0.440 1,198,000 515,370 0.4302 0.425 0.390 0.420 0.395 0.440 1,198,000 0.4302 1.19%
2012-08-16 0 0.420 0.375 0.420 0.350 0.430 152,000 65,200 0.4289 0.420 0.375 0.420 0.350 0.430 152,000 0.4289 -1.18%
2012-08-15 0 0.425 0.385 0.430 0.425 0.435 420,000 180,700 0.4302 0.425 0.385 0.430 0.425 0.435 420,000 0.4302 0.00%
2012-08-14 0 0.425 0.400 0.430 0.420 0.430 774,000 328,700 0.4247 0.425 0.400 0.430 0.420 0.430 774,000 0.4247 0.00%
2012-08-13 0 0.425 0.395 0.420 0.400 0.435 412,000 176,800 0.4291 0.425 0.395 0.420 0.400 0.435 412,000 0.4291 2.41%
2012-08-10 0 0.415 0.380 0.415 0.385 0.430 576,000 237,320 0.4120 0.415 0.380 0.415 0.385 0.430 576,000 0.4120 -1.19%
2012-08-09 0 0.420 0.400 0.420 0.400 0.435 710,250 303,897 0.4279 0.420 0.400 0.420 0.400 0.435 710,250 0.4279 -2.33%
2012-08-08 0 0.430 0.385 0.435 0.420 0.435 774,000 328,060 0.4239 0.430 0.385 0.435 0.420 0.435 774,000 0.4239 2.38%
2012-08-07 0 0.420 0.385 0.420 0.425 0.430 150,000 64,000 0.4267 0.420 0.385 0.420 0.425 0.430 150,000 0.4267 5.00%
2012-08-06 0 0.400 0.400 0.425 0.400 0.425 106,000 44,450 0.4193 0.400 0.400 0.425 0.400 0.425 106,000 0.4193 0.00%
2012-08-03 0 0.400 0.380 0.425 - - 0 0 - 0.400 0.380 0.425 - - 0 - 0.00%
2012-08-02 0 0.400 0.385 0.415 0.385 0.415 324,000 126,590 0.3907 0.400 0.385 0.415 0.385 0.415 324,000 0.3907 0.00%
2012-08-01 0 0.400 0.390 0.405 0.390 0.405 110,000 43,990 0.3999 0.400 0.390 0.405 0.390 0.405 110,000 0.3999 -5.88%
2012-07-31 0 0.425 0.400 0.430 0.400 0.435 166,000 68,840 0.4147 0.425 0.400 0.430 0.400 0.435 166,000 0.4147 1.19%
2012-07-30 0 0.420 0.400 0.430 0.410 0.435 126,000 53,990 0.4285 0.420 0.400 0.430 0.410 0.435 126,000 0.4285 -1.18%
2012-07-27 0 0.425 0.400 0.425 0.400 0.425 58,000 24,450 0.4216 0.425 0.400 0.425 0.400 0.425 58,000 0.4216 2.41%
2012-07-26 0 0.415 0.400 0.425 0.400 0.415 1,928,000 791,330 0.4104 0.415 0.400 0.425 0.400 0.415 1,928,000 0.4104 1.22%
2012-07-25 0 0.410 0.405 0.415 0.405 0.425 3,060,000 1,258,210 0.4112 0.410 0.405 0.415 0.405 0.425 3,060,000 0.4112 0.00%
2012-07-24 0 0.410 0.410 0.415 0.410 0.430 1,986,000 836,370 0.4211 0.410 0.410 0.415 0.410 0.430 1,986,000 0.4211 0.00%
2012-07-23 0 0.410 0.405 0.410 0.405 0.425 2,742,000 1,137,680 0.4149 0.410 0.405 0.410 0.405 0.425 2,742,000 0.4149 -2.38%
2012-07-20 0 0.420 0.415 0.420 0.415 0.440 2,532,000 1,098,020 0.4337 0.420 0.415 0.420 0.415 0.440 2,532,000 0.4337 -1.18%
2012-07-19 0 0.425 0.420 0.425 0.420 0.440 2,394,000 1,042,280 0.4354 0.425 0.420 0.425 0.420 0.440 2,394,000 0.4354 -1.16%
2012-07-18 0 0.430 0.420 0.430 0.420 0.430 2,454,000 1,040,130 0.4239 0.430 0.420 0.430 0.420 0.430 2,454,000 0.4239 0.00%
2012-07-17 0 0.430 0.415 0.430 0.415 0.430 2,938,000 1,228,910 0.4183 0.430 0.415 0.430 0.415 0.430 2,938,000 0.4183 2.38%
2012-07-16 0 0.420 0.415 0.425 0.415 0.425 2,614,000 1,094,890 0.4189 0.420 0.415 0.425 0.415 0.425 2,614,000 0.4189 0.00%
2012-07-13 0 0.420 0.410 0.420 0.410 0.430 3,238,000 1,359,250 0.4198 0.420 0.410 0.420 0.410 0.430 3,238,000 0.4198 -1.18%
2012-07-12 0 0.425 0.420 0.425 0.420 0.450 2,808,000 1,214,140 0.4324 0.425 0.420 0.425 0.420 0.450 2,808,000 0.4324 -3.41%
2012-07-11 0 0.440 0.440 0.445 0.435 0.450 3,406,000 1,514,960 0.4448 0.440 0.440 0.445 0.435 0.450 3,406,000 0.4448 -1.12%
2012-07-10 0 0.445 0.440 0.450 0.440 0.455 2,986,100 1,327,582 0.4446 0.445 0.440 0.450 0.440 0.455 2,986,100 0.4446 0.00%
2012-07-09 0 0.445 0.440 0.445 0.440 0.455 2,680,000 1,194,170 0.4456 0.445 0.440 0.445 0.440 0.455 2,680,000 0.4456 -1.11%
2012-07-06 0 0.450 0.445 0.450 0.445 0.460 2,236,000 1,008,510 0.4510 0.450 0.445 0.450 0.445 0.460 2,236,000 0.4510 -1.10%
2012-07-05 0 0.455 0.440 0.455 0.445 0.455 3,206,000 1,442,380 0.4499 0.455 0.440 0.455 0.445 0.455 3,206,000 0.4499 1.11%
2012-07-04 0 0.450 0.440 0.450 0.445 0.460 2,460,000 1,114,430 0.4530 0.450 0.440 0.450 0.445 0.460 2,460,000 0.4530 0.00%
2012-07-03 0 0.450 0.445 0.455 0.450 0.465 3,018,000 1,379,130 0.4570 0.450 0.445 0.455 0.450 0.465 3,018,000 0.4570 0.00%
2012-06-29 0 0.450 0.440 0.450 0.440 0.450 2,624,000 1,168,050 0.4451 0.450 0.440 0.450 0.440 0.450 2,624,000 0.4451 2.27%
2012-06-28 0 0.440 0.440 0.445 0.435 0.455 3,358,000 1,498,770 0.4463 0.440 0.440 0.445 0.435 0.455 3,358,000 0.4463 2.33%
2012-06-27 0 0.430 0.420 0.430 0.415 0.430 4,046,000 1,693,720 0.4186 0.430 0.420 0.430 0.415 0.430 4,046,000 0.4186 2.38%
2012-06-26 0 0.420 0.420 0.430 0.420 0.445 2,238,000 965,860 0.4316 0.420 0.420 0.430 0.420 0.445 2,238,000 0.4316 -3.45%
2012-06-25 0 0.435 0.430 0.435 0.430 0.450 2,680,000 1,174,460 0.4382 0.435 0.430 0.435 0.430 0.450 2,680,000 0.4382 0.00%
2012-06-22 0 0.435 0.430 0.440 0.430 0.450 3,074,000 1,347,850 0.4385 0.435 0.430 0.440 0.430 0.450 3,074,000 0.4385 1.16%
2012-06-21 0 0.430 0.430 0.435 0.430 0.440 2,896,000 1,270,330 0.4386 0.430 0.430 0.435 0.430 0.440 2,896,000 0.4386 -2.27%
2012-06-20 0 0.440 0.435 0.440 0.440 0.450 2,228,000 990,550 0.4446 0.440 0.435 0.440 0.440 0.450 2,228,000 0.4446 -1.12%
2012-06-19 0 0.445 0.435 0.445 0.440 0.450 2,620,000 1,171,030 0.4470 0.445 0.435 0.445 0.440 0.450 2,620,000 0.4470 -1.11%
2012-06-18 0 0.450 0.440 0.450 0.440 0.455 3,062,000 1,367,840 0.4467 0.450 0.440 0.450 0.440 0.455 3,062,000 0.4467 0.00%
2012-06-15 0 0.450 0.435 0.450 0.440 0.450 2,784,000 1,245,090 0.4472 0.450 0.435 0.450 0.440 0.450 2,784,000 0.4472 0.00%
2012-06-14 0 0.450 0.445 0.450 0.440 0.470 3,986,000 1,813,570 0.4550 0.450 0.445 0.450 0.440 0.470 3,986,000 0.4550 -2.17%
2012-06-13 0 0.460 0.450 0.460 0.455 0.475 4,136,000 1,916,240 0.4633 0.460 0.450 0.460 0.455 0.475 4,136,000 0.4633 0.00%
2012-06-12 0 0.460 0.450 0.460 0.455 0.470 2,926,000 1,350,960 0.4617 0.460 0.450 0.460 0.455 0.470 2,926,000 0.4617 1.10%
2012-06-11 0 0.455 0.450 0.455 0.450 0.455 3,622,000 1,636,680 0.4519 0.455 0.450 0.455 0.450 0.455 3,622,000 0.4519 1.11%
2012-06-08 0 0.450 0.445 0.450 0.445 0.460 4,090,000 1,827,700 0.4469 0.450 0.445 0.450 0.445 0.460 4,090,000 0.4469 -1.10%
2012-06-07 0 0.455 0.445 0.455 0.450 0.460 3,646,000 1,654,780 0.4539 0.455 0.445 0.455 0.450 0.460 3,646,000 0.4539 2.25%
2012-06-06 0 0.445 0.435 0.445 0.440 0.450 3,238,000 1,440,660 0.4449 0.445 0.435 0.445 0.440 0.450 3,238,000 0.4449 0.00%
2012-06-05 0 0.445 0.440 0.450 0.435 0.445 3,278,000 1,438,520 0.4388 0.445 0.440 0.450 0.435 0.445 3,278,000 0.4388 1.14%
2012-06-04 0 0.440 0.435 0.445 0.435 0.450 3,220,000 1,420,910 0.4413 0.440 0.435 0.445 0.435 0.450 3,220,000 0.4413 -3.30%
2012-06-01 0 0.455 0.450 0.460 0.440 0.460 4,295,800 1,926,964 0.4486 0.455 0.450 0.460 0.440 0.460 4,295,800 0.4486 1.11%
2012-05-31 0 0.450 0.440 0.450 0.445 0.460 2,660,000 1,202,550 0.4521 0.450 0.440 0.450 0.445 0.460 2,660,000 0.4521 -1.10%
2012-05-30 0 0.455 0.445 0.455 0.445 0.465 3,784,000 1,707,590 0.4513 0.455 0.445 0.455 0.445 0.465 3,784,000 0.4513 -1.09%
2012-05-29 0 0.460 0.455 0.460 0.455 0.465 3,092,000 1,425,770 0.4611 0.460 0.455 0.460 0.455 0.465 3,092,000 0.4611 0.00%
2012-05-28 0 0.460 0.450 0.465 0.455 0.470 3,608,000 1,660,740 0.4603 0.460 0.450 0.465 0.455 0.470 3,608,000 0.4603 0.00%
2012-05-25 0 0.460 0.455 0.460 0.455 0.480 2,886,000 1,341,500 0.4648 0.460 0.455 0.460 0.455 0.480 2,886,000 0.4648 0.00%
2012-05-24 0 0.460 0.450 0.460 0.450 0.475 3,796,000 1,754,100 0.4621 0.460 0.450 0.460 0.450 0.475 3,796,000 0.4621 -2.13%
2012-05-23 0 0.470 0.460 0.470 0.460 0.485 5,222,000 2,482,700 0.4754 0.470 0.460 0.470 0.460 0.485 5,222,000 0.4754 -2.08%
2012-05-22 0 0.480 0.475 0.480 0.470 0.500 6,728,000 3,283,250 0.4880 0.480 0.475 0.480 0.470 0.500 6,728,000 0.4880 2.13%
2012-05-21 0 0.470 0.465 0.470 0.465 0.475 3,116,000 1,466,070 0.4705 0.470 0.465 0.470 0.465 0.475 3,116,000 0.4705 1.08%
2012-05-18 0 0.465 0.455 0.465 0.455 0.465 3,368,000 1,546,540 0.4592 0.465 0.455 0.465 0.455 0.465 3,368,000 0.4592 2.20%
2012-05-17 0 0.455 0.455 0.465 0.455 0.465 3,992,000 1,841,680 0.4613 0.455 0.455 0.465 0.455 0.465 3,992,000 0.4613 1.11%
2012-05-16 0 0.450 0.445 0.455 0.440 0.450 3,260,000 1,447,200 0.4439 0.450 0.445 0.455 0.440 0.450 3,260,000 0.4439 0.00%
2012-05-15 0 0.450 0.440 0.450 0.445 0.455 3,432,000 1,544,070 0.4499 0.450 0.440 0.450 0.445 0.455 3,432,000 0.4499 1.12%
2012-05-14 0 0.445 0.435 0.445 0.440 0.445 2,182,000 964,940 0.4422 0.445 0.435 0.445 0.440 0.445 2,182,000 0.4422 2.30%
2012-05-11 0 0.435 0.430 0.440 0.435 0.440 3,442,000 1,499,520 0.4357 0.435 0.430 0.440 0.435 0.440 3,442,000 0.4357 1.16%
2012-05-10 0 0.430 0.430 0.435 0.420 0.435 3,378,000 1,443,810 0.4274 0.430 0.430 0.435 0.420 0.435 3,378,000 0.4274 1.18%
2012-05-09 0 0.425 0.415 0.425 0.415 0.425 4,568,000 1,912,680 0.4187 0.425 0.415 0.425 0.415 0.425 4,568,000 0.4187 1.19%
2012-05-08 0 0.420 0.415 0.425 0.420 0.430 4,050,000 1,709,610 0.4221 0.420 0.415 0.425 0.420 0.430 4,050,000 0.4221 -1.18%
2012-05-07 0 0.425 0.415 0.425 0.415 0.450 4,062,000 1,742,070 0.4289 0.425 0.415 0.425 0.415 0.450 4,062,000 0.4289 -4.49%
2012-05-04 0 0.445 0.440 0.445 0.445 0.455 3,470,000 1,560,400 0.4497 0.445 0.440 0.445 0.445 0.455 3,470,000 0.4497 -1.11%
2012-05-03 0 0.450 0.440 0.455 0.445 0.450 3,088,000 1,386,600 0.4490 0.450 0.440 0.455 0.445 0.450 3,088,000 0.4490 -1.10%
2012-05-02 0 0.455 0.450 0.455 0.455 0.460 2,772,000 1,263,270 0.4557 0.455 0.450 0.455 0.455 0.460 2,772,000 0.4557 0.00%
2012-04-30 0 0.455 0.445 0.455 0.450 0.455 2,870,010 1,298,754 0.4525 0.455 0.445 0.455 0.450 0.455 2,870,010 0.4525 0.00%
2012-04-27 0 0.455 0.440 0.460 0.440 0.455 3,064,000 1,380,990 0.4507 0.455 0.440 0.460 0.440 0.455 3,064,000 0.4507 1.11%
2012-04-26 0 0.450 0.440 0.450 0.440 0.455 4,870,000 2,184,800 0.4486 0.450 0.440 0.450 0.440 0.455 4,870,000 0.4486 1.12%
2012-04-25 0 0.445 0.435 0.445 0.440 0.465 5,422,000 2,428,670 0.4479 0.445 0.435 0.445 0.440 0.465 5,422,000 0.4479 1.14%
2012-04-24 0 0.440 0.430 0.440 0.430 0.450 4,458,000 1,960,840 0.4398 0.440 0.430 0.440 0.430 0.450 4,458,000 0.4398 0.00%
2012-04-23 0 0.440 0.430 0.440 0.430 0.450 4,178,000 1,836,680 0.4396 0.440 0.430 0.440 0.430 0.450 4,178,000 0.4396 -1.12%
2012-04-20 0 0.445 0.435 0.445 0.430 0.450 3,630,000 1,576,700 0.4344 0.445 0.435 0.445 0.430 0.450 3,630,000 0.4344 0.00%
2012-04-19 0 0.445 0.440 0.445 0.440 0.455 5,274,000 2,356,640 0.4468 0.445 0.440 0.445 0.440 0.455 5,274,000 0.4468 1.14%
2012-04-18 0 0.440 0.440 0.445 0.435 0.455 3,070,400 1,364,930 0.4445 0.440 0.440 0.445 0.435 0.455 3,070,400 0.4445 -3.30%
2012-04-17 0 0.455 0.450 0.455 0.450 0.470 3,394,000 1,567,600 0.4619 0.455 0.450 0.455 0.450 0.470 3,394,000 0.4619 -4.21%
2012-04-16 0 0.475 0.465 0.475 0.465 0.485 2,972,000 1,405,890 0.4730 0.475 0.465 0.475 0.465 0.485 2,972,000 0.4730 -1.04%
2012-04-13 0 0.480 0.475 0.480 0.485 0.500 2,890,000 1,416,580 0.4902 0.480 0.475 0.480 0.485 0.500 2,890,000 0.4902 1.05%
2012-04-12 0 0.475 0.470 0.475 0.460 0.475 3,762,000 1,746,210 0.4642 0.475 0.470 0.475 0.460 0.475 3,762,000 0.4642 2.15%
2012-04-11 0 0.465 0.460 0.465 0.455 0.475 3,920,000 1,821,370 0.4646 0.465 0.460 0.465 0.455 0.475 3,920,000 0.4646 -3.12%
2012-04-10 0 0.480 0.470 0.480 0.475 0.495 3,904,000 1,893,740 0.4851 0.480 0.470 0.480 0.475 0.495 3,904,000 0.4851 -3.03%
2012-04-05 0 0.495 0.485 0.495 0.485 0.500 1,698,000 842,450 0.4961 0.495 0.485 0.495 0.485 0.500 1,698,000 0.4961 0.00%
2012-04-03 0 0.495 0.490 0.495 0.490 0.500 2,250,000 1,112,930 0.4946 0.495 0.490 0.495 0.490 0.500 2,250,000 0.4946 0.00%
2012-04-02 0 0.495 0.495 0.500 0.490 0.510 3,088,000 1,545,700 0.5006 0.495 0.495 0.500 0.490 0.510 3,088,000 0.5006 -1.00%
2012-03-30 0 0.500 0.495 0.500 0.490 0.530 4,872,000 2,494,170 0.5119 0.500 0.495 0.500 0.490 0.530 4,872,000 0.5119 0.00%
2012-03-29 0 0.500 0.490 0.500 0.475 0.500 8,049,040 3,849,713 0.4783 0.500 0.490 0.500 0.475 0.500 8,049,040 0.4783 2.04%
2012-03-28 0 0.490 0.485 0.490 0.485 0.500 4,088,000 1,999,160 0.4890 0.490 0.485 0.490 0.485 0.500 4,088,000 0.4890 -1.01%
2012-03-27 0 0.495 0.490 0.500 0.490 0.500 4,270,000 2,112,880 0.4948 0.495 0.490 0.500 0.490 0.500 4,270,000 0.4948 -1.00%
2012-03-26 0 0.500 0.495 0.500 0.495 0.510 2,906,000 1,462,530 0.5033 0.500 0.495 0.500 0.495 0.510 2,906,000 0.5033 -1.96%
2012-03-23 0 0.510 0.500 0.510 0.500 0.530 6,546,000 3,355,780 0.5126 0.510 0.500 0.510 0.500 0.530 6,546,000 0.5126 0.00%
2012-03-22 0 0.510 0.500 0.510 0.500 0.520 3,194,000 1,641,060 0.5138 0.510 0.500 0.510 0.500 0.520 3,194,000 0.5138 0.00%
2012-03-21 0 0.510 0.495 0.510 0.490 0.510 3,264,000 1,629,310 0.4992 0.510 0.495 0.510 0.490 0.510 3,264,000 0.4992 3.03%
2012-03-20 0 0.495 0.490 0.500 0.470 0.510 3,610,000 1,779,480 0.4929 0.495 0.490 0.500 0.470 0.510 3,610,000 0.4929 1.02%
2012-03-19 0 0.490 0.485 0.490 0.485 0.495 4,582,000 2,227,920 0.4862 0.490 0.485 0.490 0.485 0.495 4,582,000 0.4862 0.00%
2012-03-16 0 0.490 0.485 0.490 0.485 0.495 4,520,000 2,208,440 0.4886 0.490 0.485 0.490 0.485 0.495 4,520,000 0.4886 0.00%
2012-03-15 0 0.490 0.490 0.500 0.490 0.520 4,192,000 2,096,320 0.5001 0.490 0.490 0.500 0.490 0.520 4,192,000 0.5001 -3.92%
2012-03-14 0 0.510 0.495 0.510 0.490 0.520 5,058,000 2,536,720 0.5015 0.510 0.495 0.510 0.490 0.520 5,058,000 0.5015 0.00%
2012-03-13 0 0.510 0.500 0.510 0.500 0.520 3,998,000 2,013,020 0.5035 0.510 0.500 0.510 0.500 0.520 3,998,000 0.5035 0.00%
2012-03-12 0 0.510 0.500 0.510 0.495 0.540 4,846,500 2,499,385 0.5157 0.510 0.500 0.510 0.495 0.540 4,846,500 0.5157 -1.92%
2012-03-09 0 0.520 0.510 0.520 0.510 0.540 4,016,000 2,094,480 0.5215 0.520 0.510 0.520 0.510 0.540 4,016,000 0.5215 0.00%
2012-03-08 0 0.520 0.500 0.520 0.495 0.520 4,208,000 2,114,070 0.5024 0.520 0.500 0.520 0.495 0.520 4,208,000 0.5024 0.00%
2012-03-07 0 0.520 0.500 0.520 0.500 0.540 1,958,000 1,019,300 0.5206 0.520 0.500 0.520 0.500 0.540 1,958,000 0.5206 1.96%
2012-03-06 0 0.510 0.500 0.540 0.500 0.580 8,560,000 4,798,360 0.5606 0.510 0.500 0.540 0.500 0.580 8,560,000 0.5606 -7.27%
2012-03-05 0 0.550 0.550 0.560 0.510 0.580 10,704,000 5,728,020 0.5351 0.550 0.550 0.560 0.510 0.580 10,704,000 0.5351 5.77%
2012-03-02 0 0.520 0.510 0.520 0.510 0.530 3,074,000 1,602,160 0.5212 0.520 0.510 0.520 0.510 0.530 3,074,000 0.5212 -1.89%
2012-03-01 0 0.530 0.510 0.530 0.510 0.540 4,170,000 2,206,100 0.5290 0.530 0.510 0.530 0.510 0.540 4,170,000 0.5290 0.00%
2012-02-29 0 0.530 0.520 0.530 0.510 0.530 3,770,000 1,960,520 0.5200 0.530 0.520 0.530 0.510 0.530 3,770,000 0.5200 1.92%
2012-02-28 0 0.520 0.500 0.520 0.500 0.530 4,636,000 2,369,460 0.5111 0.520 0.500 0.520 0.500 0.530 4,636,000 0.5111 4.00%
2012-02-27 0 0.500 0.500 0.510 0.495 0.510 3,464,000 1,731,170 0.4998 0.500 0.500 0.510 0.495 0.510 3,464,000 0.4998 0.00%
2012-02-24 0 0.500 0.495 0.500 0.485 0.500 2,482,000 1,226,150 0.4940 0.500 0.495 0.500 0.485 0.500 2,482,000 0.4940 1.01%
2012-02-23 0 0.495 0.490 0.495 0.485 0.495 3,802,600 1,858,534 0.4888 0.495 0.490 0.495 0.485 0.495 3,802,600 0.4888 -1.00%
2012-02-22 0 0.500 0.490 0.500 0.485 0.500 5,676,000 2,780,790 0.4899 0.500 0.490 0.500 0.485 0.500 5,676,000 0.4899 0.00%
2012-02-21 0 0.500 0.490 0.500 0.490 0.500 3,204,000 1,580,530 0.4933 0.500 0.490 0.500 0.490 0.500 3,204,000 0.4933 -1.96%
2012-02-20 0 0.510 0.495 0.510 0.495 0.540 3,700,000 1,857,680 0.5021 0.510 0.495 0.510 0.495 0.540 3,700,000 0.5021 -3.77%
2012-02-17 0 0.530 0.500 0.530 0.500 0.540 4,238,000 2,209,300 0.5213 0.530 0.500 0.530 0.500 0.540 4,238,000 0.5213 0.00%
2012-02-16 0 0.530 0.510 0.530 0.510 0.540 3,538,000 1,829,940 0.5172 0.530 0.510 0.530 0.510 0.540 3,538,000 0.5172 0.00%
2012-02-15 0 0.530 0.520 0.530 0.520 0.570 2,912,000 1,594,120 0.5474 0.530 0.520 0.530 0.520 0.570 2,912,000 0.5474 -3.64%
2012-02-14 0 0.550 0.550 0.560 0.550 0.610 12,487,150 7,340,546 0.5878 0.550 0.550 0.560 0.550 0.610 12,487,150 0.5878 -1.79%
2012-02-13 0 0.560 0.550 0.560 0.520 0.560 4,127,000 2,223,610 0.5388 0.560 0.550 0.560 0.520 0.560 4,127,000 0.5388 3.70%
2012-02-10 0 0.540 0.530 0.540 0.490 0.550 4,416,000 2,278,600 0.5160 0.540 0.530 0.540 0.490 0.550 4,416,000 0.5160 9.09%
2012-02-09 0 0.495 0.495 0.510 0.485 0.500 4,639,100 2,277,227 0.4909 0.495 0.495 0.510 0.485 0.500 4,639,100 0.4909 0.00%
2012-02-08 0 0.495 0.490 0.495 0.490 0.510 2,650,000 1,314,970 0.4962 0.495 0.490 0.495 0.490 0.510 2,650,000 0.4962 -2.94%
2012-02-07 0 0.510 0.495 0.510 0.495 0.520 1,693,620 860,662 0.5082 0.510 0.495 0.510 0.495 0.520 1,693,620 0.5082 -1.92%
2012-02-06 0 0.520 0.500 0.520 0.510 0.540 2,600,000 1,360,920 0.5234 0.520 0.500 0.520 0.510 0.540 2,600,000 0.5234 -3.70%
2012-02-03 0 0.540 0.520 0.540 0.520 0.570 8,124,480 4,402,520 0.5419 0.540 0.520 0.540 0.520 0.570 8,124,480 0.5419 1.89%
2012-02-02 0 0.530 0.520 0.540 0.495 0.540 3,924,000 1,993,420 0.5080 0.530 0.520 0.540 0.495 0.540 3,924,000 0.5080 7.07%
2012-02-01 0 0.495 0.480 0.500 0.475 0.495 3,412,000 1,626,300 0.4766 0.495 0.480 0.500 0.475 0.495 3,412,000 0.4766 3.13%
2012-01-31 0 0.480 0.475 0.480 0.475 0.500 4,438,000 2,191,560 0.4938 0.480 0.475 0.480 0.475 0.500 4,438,000 0.4938 -2.04%
2012-01-30 0 0.490 0.485 0.495 0.490 0.495 3,182,000 1,573,050 0.4944 0.490 0.485 0.495 0.490 0.495 3,182,000 0.4944 -3.92%
2012-01-27 0 0.510 0.490 0.510 0.490 0.510 2,272,250 1,125,427 0.4953 0.510 0.490 0.510 0.490 0.510 2,272,250 0.4953 0.00%
2012-01-26 0 0.510 0.495 0.510 0.495 0.510 1,902,000 944,990 0.4968 0.510 0.495 0.510 0.495 0.510 1,902,000 0.4968 2.00%
2012-01-20 0 0.500 0.485 0.500 0.485 0.510 2,624,000 1,301,310 0.4959 0.500 0.485 0.500 0.485 0.510 2,624,000 0.4959 0.00%
2012-01-19 0 0.500 0.490 0.500 0.490 0.530 4,696,000 2,370,670 0.5048 0.500 0.490 0.500 0.490 0.530 4,696,000 0.5048 1.01%
2012-01-18 0 0.495 0.490 0.495 0.470 0.495 6,110,000 2,963,400 0.4850 0.495 0.490 0.495 0.470 0.495 6,110,000 0.4850 2.06%
2012-01-17 0 0.485 0.480 0.490 0.485 0.485 1,986,000 963,210 0.4850 0.485 0.480 0.490 0.485 0.485 1,986,000 0.4850 -1.02%
2012-01-16 0 0.490 0.480 0.490 0.480 0.500 4,812,000 2,333,340 0.4849 0.490 0.480 0.490 0.480 0.500 4,812,000 0.4849 -2.00%
2012-01-13 0 0.500 0.485 0.500 0.480 0.530 6,956,000 3,634,650 0.5225 0.500 0.485 0.500 0.480 0.530 6,956,000 0.5225 -3.85%
2012-01-12 0 0.520 0.495 0.520 0.490 0.540 3,042,000 1,581,130 0.5198 0.520 0.495 0.520 0.490 0.540 3,042,000 0.5198 -3.70%
2012-01-11 0 0.540 0.510 0.540 0.520 0.560 4,568,000 2,451,240 0.5366 0.540 0.510 0.540 0.520 0.560 4,568,000 0.5366 0.00%
2012-01-10 0 0.540 0.520 0.540 0.520 0.540 1,044,060 553,089 0.5297 0.540 0.520 0.540 0.520 0.540 1,044,060 0.5297 1.89%
2012-01-09 0 0.530 0.510 0.530 0.495 0.530 2,582,000 1,332,080 0.5159 0.530 0.510 0.530 0.495 0.530 2,582,000 0.5159 6.00%
2012-01-06 0 0.500 0.490 0.500 0.490 0.530 3,762,000 1,861,290 0.4948 0.500 0.490 0.500 0.490 0.530 3,762,000 0.4948 -3.85%
2012-01-05 0 0.520 0.510 0.520 0.510 0.540 1,220,010 640,385 0.5249 0.520 0.510 0.520 0.510 0.540 1,220,010 0.5249 -3.70%
2012-01-04 0 0.540 0.530 0.540 0.510 0.540 3,024,000 1,575,340 0.5209 0.540 0.530 0.540 0.510 0.540 3,024,000 0.5209 -1.82%
2012-01-03 0 0.550 0.530 0.550 0.530 0.580 1,824,000 1,008,720 0.5530 0.550 0.530 0.550 0.530 0.580 1,824,000 0.5530 1.85%
2011-12-30 0 0.540 0.520 0.530 0.520 0.550 4,322,400 2,328,239 0.5386 0.540 0.520 0.530 0.520 0.550 4,322,400 0.5386 1.89%
2011-12-29 0 0.530 0.520 0.540 0.500 0.540 5,792,000 2,959,600 0.5110 0.530 0.520 0.540 0.500 0.540 5,792,000 0.5110 8.16%
2011-12-28 0 0.490 0.490 0.495 0.470 0.510 5,560,000 2,732,460 0.4914 0.490 0.490 0.495 0.470 0.510 5,560,000 0.4914 1.03%
2011-12-23 0 0.485 0.485 0.490 0.450 0.510 7,674,000 3,739,140 0.4872 0.485 0.485 0.490 0.450 0.510 7,674,000 0.4872 7.78%
2011-12-22 0 0.450 0.450 0.455 0.400 0.455 9,450,000 4,022,050 0.4256 0.450 0.450 0.455 0.400 0.455 9,450,000 0.4256 8.43%
2011-12-21 0 0.415 0.405 0.410 0.320 0.430 8,512,500 3,308,570 0.3887 0.415 0.405 0.410 0.320 0.430 8,512,500 0.3887 15.28%
2011-12-20 0 0.360 0.360 0.370 0.360 0.360 90,000 32,400 0.3600 0.360 0.360 0.370 0.360 0.360 90,000 0.3600 2.86%
2011-12-19 0 0.350 0.320 0.370 - - 0 0 - 0.350 0.320 0.370 - - 0 - 0.00%
2011-12-16 0 0.350 0.320 0.360 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2011-12-15 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - -4.11%
2011-12-14 0 0.365 0.340 0.370 - - 0 0 - 0.365 0.340 0.370 - - 0 - 0.00%
2011-12-13 0 0.365 0.325 0.370 - - 0 0 - 0.365 0.325 0.370 - - 0 - 0.00%
2011-12-12 0 0.365 0.345 0.365 0.340 0.365 24,000 8,660 0.3608 0.365 0.345 0.365 0.340 0.365 24,000 0.3608 -1.35%
2011-12-09 0 0.370 0.335 0.370 0.380 0.380 500,000 190,000 0.3800 0.370 0.335 0.370 0.380 0.380 500,000 0.3800 2.78%
2011-12-08 0 0.360 0.345 0.360 0.350 0.360 194,510 68,265 0.3510 0.360 0.345 0.360 0.350 0.360 194,510 0.3510 0.00%
2011-12-07 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2011-12-06 0 0.360 0.355 0.380 - - 200,000 72,000 0.3600 0.360 0.355 0.380 - - 200,000 0.3600 0.00%
2011-12-05 0 0.360 0.355 0.380 0.360 0.360 184,000 66,240 0.3600 0.360 0.355 0.380 0.360 0.360 184,000 0.3600 -5.26%
2011-12-02 0 0.380 0.365 0.380 0.365 0.380 60,000 22,180 0.3697 0.380 0.365 0.380 0.365 0.380 60,000 0.3697 5.56%
2011-12-01 0 0.360 0.360 0.370 0.360 0.380 154,000 55,520 0.3605 0.360 0.360 0.370 0.360 0.380 154,000 0.3605 -2.70%
2011-11-30 0 0.370 0.340 0.380 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2011-11-29 0 0.370 0.370 0.385 0.335 0.335 40,000 13,400 0.3350 0.370 0.370 0.385 0.335 0.335 40,000 0.3350 2.78%
2011-11-28 0 0.360 0.340 0.380 0.360 0.390 446,500 169,615 0.3799 0.360 0.340 0.380 0.360 0.390 446,500 0.3799 -5.26%
2011-11-25 0 0.380 0.380 0.405 - - 0 0 - 0.380 0.380 0.405 - - 0 - 0.00%
2011-11-24 0 0.380 0.365 0.380 0.365 0.380 354,000 129,290 0.3652 0.380 0.365 0.380 0.365 0.380 354,000 0.3652 4.11%
2011-11-23 0 0.365 0.365 0.375 - - 0 0 - 0.365 0.365 0.375 - - 0 - 2.82%
2011-11-22 0 0.355 0.355 0.370 0.350 0.350 70,000 24,500 0.3500 0.355 0.355 0.370 0.350 0.350 70,000 0.3500 -6.58%
2011-11-21 0 0.380 0.365 0.380 - - 2,400 896 0.3733 0.380 0.365 0.380 - - 2,400 0.3733 0.00%
2011-11-18 0 0.380 0.360 0.385 0.360 0.380 700,000 258,230 0.3689 0.380 0.360 0.385 0.360 0.380 700,000 0.3689 -7.32%
2011-11-17 0 0.410 0.385 0.430 0.410 0.410 230,000 94,300 0.4100 0.410 0.385 0.430 0.410 0.410 230,000 0.4100 0.00%
2011-11-16 0 0.410 0.380 0.410 0.375 0.450 154,000 65,390 0.4246 0.410 0.380 0.410 0.375 0.450 154,000 0.4246 10.81%
2011-11-15 0 0.370 0.370 0.390 0.365 0.365 20,050 7,317 0.3649 0.370 0.370 0.390 0.365 0.365 20,050 0.3649 -6.33%
2011-11-14 0 0.395 0.370 0.395 0.375 0.400 24,000 9,100 0.3792 0.395 0.370 0.395 0.375 0.400 24,000 0.3792 3.95%
2011-11-11 0 0.380 0.360 0.390 0.380 0.400 570,000 226,380 0.3972 0.380 0.360 0.390 0.380 0.400 570,000 0.3972 -3.80%
2011-11-10 0 0.395 0.370 0.395 0.355 0.395 90,000 33,920 0.3769 0.395 0.370 0.395 0.355 0.395 90,000 0.3769 3.95%
2011-11-09 0 0.380 0.380 0.395 - - 0 0 - 0.380 0.380 0.395 - - 0 - 0.00%
2011-11-08 0 0.380 0.380 0.395 0.380 0.380 50,200 19,072 0.3799 0.380 0.380 0.395 0.380 0.380 50,200 0.3799 -1.30%
2011-11-07 0 0.385 0.380 0.395 0.380 0.395 174,000 67,790 0.3896 0.385 0.380 0.395 0.380 0.395 174,000 0.3896 -3.75%
2011-11-04 0 0.400 0.380 0.400 0.380 0.400 420,000 161,230 0.3839 0.400 0.380 0.400 0.380 0.400 420,000 0.3839 1.27%
2011-11-03 0 0.395 0.385 0.395 0.380 0.395 3,006,000 1,146,090 0.3813 0.395 0.385 0.395 0.380 0.395 3,006,000 0.3813 -5.95%
2011-11-02 0 0.420 0.385 0.420 0.420 0.420 4,000 1,680 0.4200 0.420 0.385 0.420 0.420 0.420 4,000 0.4200 5.00%
2011-11-01 0 0.400 0.390 0.420 0.420 0.420 8,000 3,360 0.4200 0.400 0.390 0.420 0.420 0.420 8,000 0.4200 0.00%
2011-10-31 0 0.400 0.390 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.390 0.400 0.400 0.400 10,000 0.4000 -6.98%
2011-10-28 0 0.430 0.395 0.430 0.430 0.430 10,000 4,300 0.4300 0.430 0.395 0.430 0.430 0.430 10,000 0.4300 8.86%
2011-10-27 0 0.395 0.385 0.405 0.360 0.415 182,000 73,580 0.4043 0.395 0.385 0.405 0.360 0.415 182,000 0.4043 -4.82%
2011-10-26 0 0.415 0.405 0.415 0.400 0.425 130,000 53,240 0.4095 0.415 0.405 0.415 0.400 0.425 130,000 0.4095 -3.49%
2011-10-25 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2011-10-24 0 0.430 0.405 0.435 0.400 0.430 234,000 99,530 0.4253 0.430 0.405 0.435 0.400 0.430 234,000 0.4253 2.38%
2011-10-21 0 0.420 0.380 0.420 0.405 0.425 152,000 62,960 0.4142 0.420 0.380 0.420 0.405 0.425 152,000 0.4142 5.00%
2011-10-20 0 0.400 0.380 0.405 0.350 0.400 228,000 89,600 0.3930 0.400 0.380 0.405 0.350 0.400 228,000 0.3930 -3.61%
2011-10-19 0 0.415 0.405 0.415 0.390 0.435 316,000 128,780 0.4075 0.415 0.405 0.415 0.390 0.435 316,000 0.4075 -1.19%
2011-10-18 0 0.420 0.400 0.425 0.390 0.450 474,000 205,650 0.4339 0.420 0.400 0.425 0.390 0.450 474,000 0.4339 -6.67%
2011-10-17 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - -4.26%
2011-10-14 0 0.470 0.420 0.470 0.420 0.470 260,000 111,000 0.4269 0.470 0.420 0.470 0.420 0.470 260,000 0.4269 2.17%
2011-10-13 0 0.460 0.450 0.460 0.440 0.470 712,700 326,137 0.4576 0.460 0.450 0.460 0.440 0.470 712,700 0.4576 0.00%
2011-10-12 0 0.460 0.425 0.460 0.415 0.465 282,000 123,130 0.4366 0.460 0.425 0.460 0.415 0.465 282,000 0.4366 2.22%
2011-10-11 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2011-10-10 0 0.450 0.420 0.450 0.420 0.490 64,000 28,120 0.4394 0.450 0.420 0.450 0.420 0.490 64,000 0.4394 4.65%
2011-10-07 0 0.430 0.420 0.430 0.420 0.430 30,000 12,640 0.4213 0.430 0.420 0.430 0.420 0.430 30,000 0.4213 2.38%
2011-10-06 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - -6.67%
2011-10-04 0 0.450 0.405 0.450 0.405 0.450 152,000 61,690 0.4059 0.450 0.405 0.450 0.405 0.450 152,000 0.4059 0.00%
2011-10-03 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - -2.17%
2011-09-30 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - -1.08%
2011-09-28 0 0.465 0.415 0.465 - - 0 0 - 0.465 0.415 0.465 - - 0 - -3.12%
2011-09-27 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - -1.03%
2011-09-26 0 0.485 0.440 0.485 0.430 0.485 370,000 165,880 0.4483 0.485 0.440 0.485 0.430 0.485 370,000 0.4483 1.04%
2011-09-23 0 0.480 0.440 0.480 0.410 0.480 1,248,000 553,690 0.4437 0.480 0.440 0.480 0.410 0.480 1,248,000 0.4437 -2.04%
2011-09-22 0 0.490 0.455 0.490 0.455 0.490 424,000 195,540 0.4612 0.490 0.455 0.490 0.455 0.490 424,000 0.4612 0.00%
2011-09-21 0 0.490 0.490 0.510 0.460 0.500 442,000 216,580 0.4900 0.490 0.490 0.510 0.460 0.500 442,000 0.4900 -2.00%
2011-09-20 0 0.500 0.500 0.530 0.450 0.530 1,222,000 594,140 0.4862 0.500 0.500 0.530 0.450 0.530 1,222,000 0.4862 0.00%
2011-09-19 0 0.500 0.490 0.510 0.490 0.540 2,756,000 1,394,530 0.5060 0.500 0.490 0.510 0.490 0.540 2,756,000 0.5060 -5.66%
2011-09-16 0 0.530 0.530 0.540 0.500 0.560 2,618,000 1,379,420 0.5269 0.530 0.530 0.540 0.500 0.560 2,618,000 0.5269 -1.85%
2011-09-15 0 0.540 0.520 0.550 0.500 0.570 1,810,000 966,460 0.5340 0.540 0.520 0.550 0.500 0.570 1,810,000 0.5340 -3.57%
2011-09-14 0 0.560 0.520 0.560 0.510 0.580 486,000 254,240 0.5231 0.560 0.520 0.560 0.510 0.580 486,000 0.5231 0.00%
2011-09-12 0 0.560 0.540 0.560 0.510 0.580 914,000 481,340 0.5266 0.560 0.540 0.560 0.510 0.580 914,000 0.5266 -1.75%
2011-09-09 0 0.570 0.550 0.570 0.550 0.610 346,000 198,560 0.5739 0.570 0.550 0.570 0.550 0.610 346,000 0.5739 -5.00%
2011-09-08 0 0.600 0.580 0.600 0.560 0.610 660,000 393,780 0.5966 0.600 0.580 0.600 0.560 0.610 660,000 0.5966 0.00%
2011-09-07 0 0.600 0.590 0.600 0.570 0.620 1,418,000 834,760 0.5887 0.600 0.590 0.600 0.570 0.620 1,418,000 0.5887 0.00%
2011-09-06 0 0.600 0.600 0.610 0.530 0.620 4,462,000 2,640,280 0.5917 0.600 0.600 0.610 0.530 0.620 4,462,000 0.5917 3.45%
2011-09-05 0 0.580 0.560 0.580 0.510 0.660 3,106,000 1,737,080 0.5593 0.580 0.560 0.580 0.510 0.660 3,106,000 0.5593 -3.33%
2011-09-02 0 0.600 0.580 0.600 0.540 0.660 5,860,000 3,634,580 0.6202 0.600 0.580 0.600 0.540 0.660 5,860,000 0.6202 11.11%
2011-09-01 0 0.540 0.510 0.540 0.435 0.540 8,190,000 4,036,750 0.4929 0.540 0.510 0.540 0.435 0.540 8,190,000 0.4929 21.35%
2011-08-31 0 0.445 0.430 0.445 0.400 0.445 1,210,000 521,540 0.4310 0.445 0.430 0.445 0.400 0.445 1,210,000 0.4310 3.49%
2011-08-30 0 0.430 0.405 0.430 0.305 0.450 2,004,000 732,320 0.3654 0.430 0.405 0.430 0.305 0.450 2,004,000 0.3654 22.86%
2011-08-29 0 0.350 0.350 0.390 0.350 0.450 1,154,000 451,620 0.3914 0.350 0.350 0.390 0.350 0.450 1,154,000 0.3914 -16.67%
2011-08-26 0 0.420 0.395 0.420 0.395 0.420 355,400 142,869 0.4020 0.420 0.395 0.420 0.395 0.420 355,400 0.4020 -3.45%
2011-08-25 0 0.435 0.425 0.435 0.405 0.480 2,140,000 932,400 0.4357 0.435 0.425 0.435 0.405 0.480 2,140,000 0.4357 -12.12%
2011-08-24 0 0.495 0.485 0.495 0.475 0.540 5,204,700 2,711,597 0.5210 0.495 0.485 0.495 0.475 0.540 5,204,700 0.5210 -1.00%
2011-08-23 0 0.500 0.495 0.500 0.450 0.750 9,974,000 5,388,270 0.5402 0.500 0.495 0.500 0.450 0.750 9,974,000 0.5402 -39.02%
2011-08-22 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 0.820 - - - - 0 - 0.00%
2010-11-30 0 0.820 0.800 0.820 0.780 0.820 3,118,000 2,491,220 0.7990 0.820 0.800 0.820 0.780 0.820 3,118,000 0.7990 0.00%
2010-11-29 0 0.820 0.810 0.820 0.780 0.830 5,212,000 4,191,300 0.8042 0.820 0.810 0.820 0.780 0.830 5,212,000 0.8042 2.50%
2010-11-26 0 0.800 0.770 0.800 0.770 0.820 7,342,000 5,940,400 0.8091 0.800 0.770 0.800 0.770 0.820 7,342,000 0.8091 0.00%
2010-11-25 0 0.800 0.780 0.800 0.760 0.830 6,066,000 4,977,960 0.8206 0.800 0.780 0.800 0.760 0.830 6,066,000 0.8206 -1.23%
2010-11-24 0 0.810 0.810 0.820 0.730 0.810 11,738,020 9,102,394 0.7755 0.810 0.810 0.820 0.730 0.810 11,738,020 0.7755 1.25%
2010-11-23 0 0.800 0.780 0.800 0.760 0.850 13,716,100 11,281,959 0.8225 0.800 0.780 0.800 0.760 0.850 13,716,100 0.8225 1.27%
2010-11-22 0 0.790 0.780 0.790 0.710 0.810 23,827,250 18,179,430 0.7630 0.790 0.780 0.790 0.710 0.810 23,827,250 0.7630 8.22%
2010-11-19 0 0.730 0.730 0.740 0.680 0.750 10,202,000 7,219,100 0.7076 0.730 0.730 0.740 0.680 0.750 10,202,000 0.7076 8.96%
2010-11-18 0 0.670 0.670 0.680 0.570 0.680 6,858,000 4,424,340 0.6451 0.670 0.670 0.680 0.570 0.680 6,858,000 0.6451 11.67%
2010-11-17 0 0.600 0.600 0.610 0.550 0.600 4,337,500 2,499,615 0.5763 0.600 0.600 0.610 0.550 0.600 4,337,500 0.5763 0.00%
2010-11-16 0 0.600 0.570 0.600 0.570 0.600 398,000 228,000 0.5729 0.600 0.570 0.600 0.570 0.600 398,000 0.5729 1.69%
2010-11-15 0 0.590 0.570 0.590 0.570 0.600 1,098,000 636,960 0.5801 0.590 0.570 0.590 0.570 0.600 1,098,000 0.5801 -1.67%
2010-11-12 0 0.600 0.580 0.600 0.580 0.600 748,000 440,160 0.5884 0.600 0.580 0.600 0.580 0.600 748,000 0.5884 0.00%
2010-11-11 0 0.600 0.590 0.600 0.580 0.600 164,000 97,480 0.5944 0.600 0.590 0.600 0.580 0.600 164,000 0.5944 1.69%
2010-11-10 0 0.590 0.580 0.590 0.590 0.590 104,000 61,360 0.5900 0.590 0.580 0.590 0.590 0.590 104,000 0.5900 -4.84%
2010-11-09 0 0.620 0.590 0.620 0.590 0.620 168,000 99,720 0.5936 0.620 0.590 0.620 0.590 0.620 168,000 0.5936 1.64%
2010-11-08 0 0.610 0.590 0.610 0.590 0.610 18,000 10,780 0.5989 0.610 0.590 0.610 0.590 0.610 18,000 0.5989 3.39%
2010-11-05 0 0.590 0.590 0.600 0.590 0.600 182,000 108,780 0.5977 0.590 0.590 0.600 0.590 0.600 182,000 0.5977 -1.67%
2010-11-04 0 0.600 0.580 0.600 0.590 0.600 302,000 178,540 0.5912 0.600 0.580 0.600 0.590 0.600 302,000 0.5912 0.00%
2010-11-03 0 0.600 0.580 0.600 0.580 0.600 606,000 355,220 0.5862 0.600 0.580 0.600 0.580 0.600 606,000 0.5862 1.69%
2010-11-02 0 0.590 0.580 0.590 0.580 0.590 220,000 128,800 0.5855 0.590 0.580 0.590 0.580 0.590 220,000 0.5855 1.72%
2010-11-01 0 0.580 0.580 0.590 0.570 0.580 252,450 146,352 0.5797 0.580 0.580 0.590 0.570 0.580 252,450 0.5797 -1.69%
2010-10-29 0 0.590 0.580 0.590 0.570 0.590 1,384,000 795,380 0.5747 0.590 0.580 0.590 0.570 0.590 1,384,000 0.5747 0.00%
2010-10-28 0 0.590 0.580 0.590 0.570 0.600 1,076,000 629,600 0.5851 0.590 0.580 0.590 0.570 0.600 1,076,000 0.5851 -1.67%
2010-10-27 0 0.600 0.590 0.600 0.580 0.610 1,174,000 696,120 0.5929 0.600 0.590 0.600 0.580 0.610 1,174,000 0.5929 -1.64%
2010-10-26 0 0.610 0.600 0.610 0.610 0.620 146,000 89,440 0.6126 0.610 0.600 0.610 0.610 0.620 146,000 0.6126 -1.61%
2010-10-25 0 0.620 0.600 0.620 0.610 0.640 778,020 476,912 0.6130 0.620 0.600 0.620 0.610 0.640 778,020 0.6130 1.64%
2010-10-22 0 0.610 0.610 0.640 0.610 0.640 746,000 470,040 0.6301 0.610 0.610 0.640 0.610 0.640 746,000 0.6301 -1.61%
2010-10-21 0 0.620 0.600 0.620 0.600 0.620 344,000 207,600 0.6035 0.620 0.600 0.620 0.600 0.620 344,000 0.6035 3.33%
2010-10-20 0 0.600 0.600 0.610 0.600 0.610 1,034,000 627,000 0.6064 0.600 0.600 0.610 0.600 0.610 1,034,000 0.6064 -1.64%
2010-10-19 0 0.610 0.600 0.610 0.600 0.610 382,000 232,900 0.6097 0.610 0.600 0.610 0.600 0.610 382,000 0.6097 3.39%
2010-10-18 0 0.590 0.580 0.610 0.580 0.620 2,222,000 1,328,020 0.5977 0.590 0.580 0.610 0.580 0.620 2,222,000 0.5977 -3.28%
2010-10-15 0 0.610 0.610 0.620 0.610 0.660 3,002,000 1,881,660 0.6268 0.610 0.610 0.620 0.610 0.660 3,002,000 0.6268 -3.17%
2010-10-14 0 0.630 0.630 0.640 0.630 0.660 1,316,020 853,632 0.6486 0.630 0.630 0.640 0.630 0.660 1,316,020 0.6486 -1.56%
2010-10-13 0 0.640 0.630 0.640 0.620 0.660 730,000 461,760 0.6325 0.640 0.630 0.640 0.620 0.660 730,000 0.6325 1.59%
2010-10-12 0 0.630 0.630 0.640 0.620 0.640 848,000 531,880 0.6272 0.630 0.630 0.640 0.620 0.640 848,000 0.6272 -4.55%
2010-10-11 0 0.660 0.630 0.660 0.640 0.680 702,000 456,640 0.6505 0.660 0.630 0.660 0.640 0.680 702,000 0.6505 6.45%
2010-10-08 0 0.620 0.610 0.620 0.620 0.660 5,086,000 3,242,980 0.6376 0.620 0.610 0.620 0.620 0.660 5,086,000 0.6376 -6.06%
2010-10-07 0 0.660 0.660 0.680 0.660 0.680 918,000 617,700 0.6729 0.660 0.660 0.680 0.660 0.680 918,000 0.6729 -2.94%
2010-10-06 0 0.680 0.670 0.680 0.660 0.680 340,000 229,580 0.6752 0.680 0.670 0.680 0.660 0.680 340,000 0.6752 3.03%
2010-10-05 0 0.660 0.660 0.670 0.640 0.670 202,000 133,740 0.6621 0.660 0.660 0.670 0.640 0.670 202,000 0.6621 0.00%
2010-10-04 0 0.660 0.660 0.680 0.650 0.680 562,000 368,740 0.6561 0.660 0.660 0.680 0.650 0.680 562,000 0.6561 0.00%
2010-09-30 0 0.660 0.660 0.690 0.660 0.680 120,000 80,800 0.6733 0.660 0.660 0.690 0.660 0.680 120,000 0.6733 -2.94%
2010-09-29 0 0.680 0.670 0.680 0.680 0.690 1,400,000 954,000 0.6814 0.680 0.670 0.680 0.680 0.690 1,400,000 0.6814 0.00%
2010-09-28 0 0.680 0.680 0.690 0.670 0.700 2,426,500 1,654,790 0.6820 0.680 0.680 0.690 0.670 0.700 2,426,500 0.6820 0.00%
2010-09-27 0 0.680 0.650 0.680 0.630 0.680 1,426,000 930,380 0.6524 0.680 0.650 0.680 0.630 0.680 1,426,000 0.6524 4.62%
2010-09-24 0 0.650 0.650 0.670 0.610 0.680 2,408,000 1,562,920 0.6491 0.650 0.650 0.670 0.610 0.680 2,408,000 0.6491 0.00%
2010-09-22 0 0.650 0.630 0.650 0.610 0.680 4,200,050 2,771,232 0.6598 0.650 0.630 0.650 0.610 0.680 4,200,050 0.6598 -4.41%
2010-09-21 0 0.680 0.680 0.690 0.680 0.710 2,066,000 1,438,740 0.6964 0.680 0.680 0.690 0.680 0.710 2,066,000 0.6964 -1.45%
2010-09-20 0 0.690 0.680 0.690 0.660 0.700 4,920,000 3,328,320 0.6765 0.690 0.680 0.690 0.660 0.700 4,920,000 0.6765 6.15%
2010-09-17 0 0.650 0.650 0.660 0.610 0.670 6,636,000 4,277,420 0.6446 0.650 0.650 0.660 0.610 0.670 6,636,000 0.6446 6.56%
2010-09-16 0 0.610 0.600 0.610 0.590 0.610 1,580,000 956,240 0.6052 0.610 0.600 0.610 0.590 0.610 1,580,000 0.6052 3.39%
2010-09-15 0 0.590 0.590 0.600 0.580 0.600 1,776,000 1,060,280 0.5970 0.590 0.590 0.600 0.580 0.600 1,776,000 0.5970 1.72%
2010-09-14 0 0.580 0.580 0.590 0.580 0.590 1,206,300 703,854 0.5835 0.580 0.580 0.590 0.580 0.590 1,206,300 0.5835 0.00%
2010-09-13 0 0.580 0.580 0.600 0.560 0.590 1,628,000 954,480 0.5863 0.580 0.580 0.600 0.560 0.590 1,628,000 0.5863 3.57%
2010-09-10 0 0.560 0.560 0.590 0.540 0.590 6,308,000 3,640,860 0.5772 0.560 0.560 0.590 0.540 0.590 6,308,000 0.5772 1.82%
2010-09-09 0 0.550 0.540 0.550 0.530 0.550 372,000 202,560 0.5445 0.550 0.540 0.550 0.530 0.550 372,000 0.5445 0.00%
2010-09-08 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2010-09-07 0 0.550 0.540 0.550 0.530 0.550 808,000 436,240 0.5399 0.550 0.540 0.550 0.530 0.550 808,000 0.5399 0.00%
2010-09-06 0 0.550 0.550 0.560 0.550 0.560 1,440,000 797,840 0.5541 0.550 0.550 0.560 0.550 0.560 1,440,000 0.5541 -1.79%
2010-09-03 0 0.560 0.550 0.560 0.540 0.560 4,046,000 2,218,740 0.5484 0.560 0.550 0.560 0.540 0.560 4,046,000 0.5484 1.82%
2010-09-02 0 0.550 0.530 0.550 0.530 0.570 15,206,000 8,408,800 0.5530 0.550 0.530 0.550 0.530 0.570 15,206,000 0.5530 0.00%
2010-09-01 0 0.550 0.550 0.560 0.540 0.570 19,176,000 10,656,820 0.5557 0.550 0.550 0.560 0.540 0.570 19,176,000 0.5557 -5.17%
2010-08-31 0 0.580 0.550 0.580 0.550 0.610 25,024,000 14,524,080 0.5804 0.580 0.550 0.580 0.550 0.610 25,024,000 0.5804 5.45%
2010-08-30 0 0.550 0.550 0.560 0.540 0.570 15,362,000 8,385,500 0.5459 0.550 0.550 0.560 0.540 0.570 15,362,000 0.5459 -5.17%
2010-08-27 0 0.580 0.560 0.580 0.560 0.580 6,454,000 3,739,480 0.5794 0.580 0.560 0.580 0.560 0.580 6,454,000 0.5794 0.00%
2010-08-26 0 0.580 0.560 0.580 0.570 0.580 418,500 240,945 0.5757 0.580 0.560 0.580 0.570 0.580 418,500 0.5757 3.57%
2010-08-25 0 0.560 0.560 0.580 0.560 0.580 5,730,000 3,265,620 0.5699 0.560 0.560 0.580 0.560 0.580 5,730,000 0.5699 -3.45%
2010-08-24 0 0.580 0.570 0.580 0.570 0.580 9,330,000 5,383,260 0.5770 0.580 0.570 0.580 0.570 0.580 9,330,000 0.5770 1.75%
2010-08-23 0 0.570 0.560 0.580 0.560 0.580 798,000 452,040 0.5665 0.570 0.560 0.580 0.560 0.580 798,000 0.5665 1.79%
2010-08-20 0 0.560 0.560 0.580 0.560 0.580 8,924,350 5,013,666 0.5618 0.560 0.560 0.580 0.560 0.580 8,924,350 0.5618 -1.75%
2010-08-19 0 0.570 0.560 0.570 0.560 0.570 222,000 124,800 0.5622 0.570 0.560 0.570 0.560 0.570 222,000 0.5622 -1.72%
2010-08-18 0 0.580 0.560 0.580 0.560 0.580 6,186,000 3,553,120 0.5744 0.580 0.560 0.580 0.560 0.580 6,186,000 0.5744 1.75%
2010-08-17 0 0.570 0.550 0.570 0.550 0.580 5,302,000 3,043,540 0.5740 0.570 0.550 0.570 0.550 0.580 5,302,000 0.5740 3.64%
2010-08-16 0 0.550 0.550 0.570 0.550 0.570 388,000 219,200 0.5649 0.550 0.550 0.570 0.550 0.570 388,000 0.5649 -1.79%
2010-08-13 0 0.560 0.560 0.570 0.550 0.580 10,726,000 6,108,980 0.5695 0.560 0.560 0.570 0.550 0.580 10,726,000 0.5695 -1.75%
2010-08-12 0 0.570 0.560 0.570 0.550 0.570 4,850,000 2,714,940 0.5598 0.570 0.560 0.570 0.550 0.570 4,850,000 0.5598 0.00%
2010-08-11 0 0.570 0.560 0.570 0.560 0.570 690,000 387,440 0.5615 0.570 0.560 0.570 0.560 0.570 690,000 0.5615 0.00%
2010-08-10 0 0.570 0.560 0.580 0.560 0.590 4,729,000 2,724,180 0.5761 0.570 0.560 0.580 0.560 0.590 4,729,000 0.5761 -3.39%
2010-08-09 0 0.590 0.580 0.590 0.560 0.590 2,542,000 1,478,340 0.5816 0.590 0.580 0.590 0.560 0.590 2,542,000 0.5816 1.72%
2010-08-06 0 0.580 0.570 0.580 0.560 0.600 1,108,108 640,203 0.5777 0.580 0.570 0.580 0.560 0.600 1,108,108 0.5777 1.75%
2010-08-05 0 0.570 0.570 0.580 0.570 0.620 23,102,000 13,725,580 0.5941 0.570 0.570 0.580 0.570 0.620 23,102,000 0.5941 -1.72%
2010-08-04 0 0.580 0.570 0.580 0.570 0.580 4,252,000 2,433,240 0.5723 0.580 0.570 0.580 0.570 0.580 4,252,000 0.5723 -1.69%
2010-08-03 0 0.590 0.580 0.600 0.560 0.630 29,326,000 17,768,800 0.6059 0.590 0.580 0.600 0.560 0.630 29,326,000 0.6059 5.36%
2010-08-02 0 0.560 0.560 0.570 0.560 0.570 2,868,000 1,609,000 0.5610 0.560 0.560 0.570 0.560 0.570 2,868,000 0.5610 1.82%
2010-07-30 0 0.550 0.550 0.560 0.550 0.570 5,196,000 2,950,280 0.5678 0.550 0.550 0.560 0.550 0.570 5,196,000 0.5678 -3.51%
2010-07-29 0 0.570 0.560 0.570 0.550 0.570 8,628,000 4,796,480 0.5559 0.570 0.560 0.570 0.550 0.570 8,628,000 0.5559 1.79%
2010-07-28 0 0.560 0.550 0.570 0.550 0.580 1,060,000 593,000 0.5594 0.560 0.550 0.570 0.550 0.580 1,060,000 0.5594 -3.45%
2010-07-27 0 0.580 0.560 0.580 0.560 0.580 5,158,000 2,941,080 0.5702 0.580 0.560 0.580 0.560 0.580 5,158,000 0.5702 0.00%
2010-07-26 0 0.580 0.560 0.590 0.550 0.600 10,436,000 5,850,260 0.5606 0.580 0.560 0.590 0.550 0.600 10,436,000 0.5606 1.75%
2010-07-23 0 0.570 0.560 0.570 0.550 0.570 1,056,000 590,380 0.5591 0.570 0.560 0.570 0.550 0.570 1,056,000 0.5591 -1.72%
2010-07-22 0 0.580 0.560 0.580 0.550 0.600 5,288,000 3,093,700 0.5850 0.580 0.560 0.580 0.550 0.600 5,288,000 0.5850 -1.69%
2010-07-21 0 0.590 0.580 0.590 0.580 0.600 16,664,000 9,833,500 0.5901 0.590 0.580 0.590 0.580 0.600 16,664,000 0.5901 -1.67%
2010-07-20 0 0.600 0.580 0.600 0.540 0.620 20,150,000 11,576,460 0.5745 0.600 0.580 0.600 0.540 0.620 20,150,000 0.5745 11.11%
2010-07-19 0 0.540 0.520 0.540 0.520 0.540 5,330,000 2,774,040 0.5205 0.540 0.520 0.540 0.520 0.540 5,330,000 0.5205 -1.82%
2010-07-16 0 0.550 0.530 0.550 0.520 0.560 640,000 341,780 0.5340 0.550 0.530 0.550 0.520 0.560 640,000 0.5340 1.85%
2010-07-15 0 0.540 0.530 0.550 0.540 0.550 464,000 252,580 0.5444 0.540 0.530 0.550 0.540 0.550 464,000 0.5444 -3.57%
2010-07-14 0 0.560 0.550 0.560 0.550 0.560 680,000 378,500 0.5566 0.560 0.550 0.560 0.550 0.560 680,000 0.5566 0.00%
2010-07-13 0 0.560 0.550 0.560 0.510 0.630 14,774,000 8,693,360 0.5884 0.560 0.550 0.560 0.510 0.630 14,774,000 0.5884 0.00%
2010-07-12 0 0.560 0.560 0.570 0.550 0.560 1,584,000 887,020 0.5600 0.560 0.560 0.570 0.550 0.560 1,584,000 0.5600 0.00%
2010-07-09 0 0.560 0.560 0.580 0.560 0.580 348,000 198,260 0.5697 0.560 0.560 0.580 0.560 0.580 348,000 0.5697 -3.45%
2010-07-08 0 0.580 0.560 0.580 0.560 0.580 5,516,000 3,101,160 0.5622 0.580 0.560 0.580 0.560 0.580 5,516,000 0.5622 -1.69%
2010-07-07 0 0.590 0.570 0.590 0.570 0.590 8,538,000 4,956,120 0.5805 0.590 0.570 0.590 0.570 0.590 8,538,000 0.5805 0.00%
2010-07-06 0 0.590 0.570 0.590 0.560 0.590 4,382,000 2,543,700 0.5805 0.590 0.570 0.590 0.560 0.590 4,382,000 0.5805 0.00%
2010-07-05 0 0.590 0.570 0.590 0.560 0.620 17,388,000 10,266,940 0.5905 0.590 0.570 0.590 0.560 0.620 17,388,000 0.5905 0.00%
2010-07-02 0 0.590 0.570 0.590 0.560 0.590 1,470,000 845,260 0.5750 0.590 0.570 0.590 0.560 0.590 1,470,000 0.5750 0.00%
2010-06-30 0 0.590 0.570 0.590 0.560 0.590 5,772,000 3,244,140 0.5620 0.590 0.570 0.590 0.560 0.590 5,772,000 0.5620 0.00%
2010-06-29 0 0.590 0.570 0.590 0.580 0.600 1,320,000 769,480 0.5829 0.590 0.570 0.590 0.580 0.600 1,320,000 0.5829 -1.67%
2010-06-28 0 0.600 0.580 0.610 0.570 0.610 844,000 504,500 0.5977 0.600 0.580 0.610 0.570 0.610 844,000 0.5977 1.69%
2010-06-25 0 0.590 0.590 0.600 0.590 0.590 182,000 107,380 0.5900 0.590 0.590 0.600 0.590 0.590 182,000 0.5900 -1.67%
2010-06-24 0 0.600 0.580 0.600 0.580 0.620 1,512,000 900,820 0.5958 0.600 0.580 0.600 0.580 0.620 1,512,000 0.5958 -4.76%
2010-06-23 0 0.630 0.620 0.630 0.610 0.660 14,416,000 9,224,300 0.6399 0.630 0.620 0.630 0.610 0.660 14,416,000 0.6399 -1.56%
2010-06-22 0 0.640 0.630 0.640 0.630 0.660 7,484,000 4,796,100 0.6408 0.640 0.630 0.640 0.630 0.660 7,484,000 0.6408 -1.54%
2010-06-21 0 0.650 0.640 0.650 0.630 0.660 15,514,000 10,071,940 0.6492 0.650 0.640 0.650 0.630 0.660 15,514,000 0.6492 0.00%
2010-06-18 0 0.650 0.630 0.650 0.630 0.660 16,060,000 10,354,300 0.6447 0.650 0.630 0.650 0.630 0.660 16,060,000 0.6447 0.00%
2010-06-17 0 0.650 0.640 0.650 0.640 0.690 29,116,000 19,340,320 0.6643 0.650 0.640 0.650 0.640 0.690 29,116,000 0.6643 0.00%
2010-06-15 0 0.650 0.630 0.650 0.630 0.660 9,008,000 5,846,600 0.6490 0.650 0.630 0.650 0.630 0.660 9,008,000 0.6490 0.00%
2010-06-14 0 0.650 0.630 0.650 0.630 0.670 9,552,000 6,238,300 0.6531 0.650 0.630 0.650 0.630 0.670 9,552,000 0.6531 0.00%
2010-06-11 0 0.650 0.650 0.660 0.650 0.680 12,690,000 8,429,940 0.6643 0.650 0.650 0.660 0.650 0.680 12,690,000 0.6643 -1.52%
2010-06-10 0 0.660 0.640 0.650 0.620 0.690 17,928,000 11,740,600 0.6549 0.660 0.640 0.650 0.620 0.690 17,928,000 0.6549 4.76%
2010-06-09 0 0.630 0.620 0.630 0.610 0.640 11,542,000 7,164,280 0.6207 0.630 0.620 0.630 0.610 0.640 11,542,000 0.6207 1.61%
2010-06-08 0 0.620 0.610 0.620 0.610 0.660 14,180,000 8,940,480 0.6305 0.620 0.610 0.620 0.610 0.660 14,180,000 0.6305 1.64%
2010-06-07 0 0.610 0.600 0.610 0.580 0.610 1,292,000 775,300 0.6001 0.610 0.600 0.610 0.580 0.610 1,292,000 0.6001 -3.17%
2010-06-04 0 0.630 0.610 0.630 0.610 0.630 7,638,417 4,728,274 0.6190 0.630 0.610 0.630 0.610 0.630 7,638,417 0.6190 3.28%
2010-06-03 0 0.610 0.610 0.620 0.600 0.630 14,333,680 8,856,051 0.6178 0.610 0.610 0.620 0.600 0.630 14,333,680 0.6178 1.67%
2010-06-02 0 0.600 0.580 0.600 0.590 0.620 4,158,000 2,491,380 0.5992 0.600 0.580 0.600 0.590 0.620 4,158,000 0.5992 -3.23%
2010-06-01 0 0.620 0.610 0.620 0.570 0.630 13,870,000 8,488,680 0.6120 0.620 0.610 0.620 0.570 0.630 13,870,000 0.6120 6.90%
2010-05-31 0 0.580 0.580 0.590 0.550 0.600 460,000 266,960 0.5803 0.580 0.580 0.590 0.550 0.600 460,000 0.5803 -3.33%
2010-05-28 0 0.600 0.590 0.600 0.590 0.610 6,742,000 3,986,620 0.5913 0.600 0.590 0.600 0.590 0.610 6,742,000 0.5913 0.00%
2010-05-27 0 0.600 0.600 0.610 0.550 0.610 13,980,000 8,144,880 0.5826 0.600 0.600 0.610 0.550 0.610 13,980,000 0.5826 5.26%
2010-05-26 0 0.570 0.550 0.570 0.550 0.580 3,222,000 1,778,600 0.5520 0.570 0.550 0.570 0.550 0.580 3,222,000 0.5520 0.00%
2010-05-25 0 0.570 0.550 0.570 0.550 0.600 12,666,000 7,313,040 0.5774 0.570 0.550 0.570 0.550 0.600 12,666,000 0.5774 0.00%
2010-05-24 0 0.570 0.560 0.570 0.500 0.640 27,322,000 16,074,040 0.5883 0.570 0.560 0.570 0.500 0.640 27,322,000 0.5883 3.64%
2010-05-20 0 0.550 0.540 0.550 0.490 0.580 14,638,000 7,663,040 0.5235 0.550 0.540 0.550 0.490 0.580 14,638,000 0.5235 -6.78%
2010-05-19 0 0.590 0.570 0.590 0.580 0.610 402,000 238,740 0.5939 0.590 0.570 0.590 0.580 0.610 402,000 0.5939 -4.84%
2010-05-18 0 0.620 0.580 0.620 0.570 0.620 394,000 229,660 0.5829 0.620 0.580 0.620 0.570 0.620 394,000 0.5829 3.33%
2010-05-17 0 0.600 0.570 0.610 0.530 0.610 776,000 461,280 0.5944 0.600 0.570 0.610 0.530 0.610 776,000 0.5944 -3.23%
2010-05-14 0 0.620 0.610 0.630 0.600 0.630 768,000 471,580 0.6140 0.620 0.610 0.630 0.600 0.630 768,000 0.6140 -1.59%
2010-05-13 0 0.630 0.600 0.630 0.610 0.630 3,358,000 2,084,860 0.6209 0.630 0.600 0.630 0.610 0.630 3,358,000 0.6209 5.00%
2010-05-12 0 0.600 0.600 0.620 0.600 0.630 2,926,000 1,832,000 0.6261 0.600 0.600 0.620 0.600 0.630 2,926,000 0.6261 -3.23%
2010-05-11 0 0.620 0.600 0.620 0.590 0.630 5,338,000 3,235,040 0.6060 0.620 0.600 0.620 0.590 0.630 5,338,000 0.6060 0.00%
2010-05-10 0 0.620 0.600 0.620 0.600 0.640 4,124,000 2,522,740 0.6117 0.620 0.600 0.620 0.600 0.640 4,124,000 0.6117 6.90%
2010-05-07 0 0.580 0.570 0.580 0.560 0.600 2,984,000 1,726,860 0.5787 0.580 0.570 0.580 0.560 0.600 2,984,000 0.5787 -9.38%
2010-05-06 0 0.640 0.610 0.640 0.580 0.690 3,684,000 2,436,420 0.6614 0.640 0.610 0.640 0.580 0.690 3,684,000 0.6614 -7.25%
2010-05-05 0 0.690 0.670 0.690 0.660 0.700 1,560,500 1,074,875 0.6888 0.690 0.670 0.690 0.660 0.700 1,560,500 0.6888 -1.43%
2010-05-04 0 0.700 0.680 0.700 0.660 0.720 4,032,000 2,790,980 0.6922 0.700 0.680 0.700 0.660 0.720 4,032,000 0.6922 0.00%
2010-05-03 0 0.700 0.690 0.700 0.680 0.740 4,910,000 3,467,660 0.7062 0.700 0.690 0.700 0.680 0.740 4,910,000 0.7062 -5.41%
2010-04-30 0 0.740 0.720 0.740 0.700 0.740 6,222,000 4,495,980 0.7226 0.740 0.720 0.740 0.700 0.740 6,222,000 0.7226 4.23%
2010-04-29 0 0.710 0.680 0.710 0.680 0.730 3,574,000 2,513,260 0.7032 0.710 0.680 0.710 0.680 0.730 3,574,000 0.7032 1.43%
2010-04-28 0 0.700 0.690 0.700 0.670 0.720 6,482,310 4,496,858 0.6937 0.700 0.690 0.700 0.670 0.720 6,482,310 0.6937 -4.11%
2010-04-27 0 0.730 0.720 0.730 0.710 0.750 7,360,250 5,423,595 0.7369 0.730 0.720 0.730 0.710 0.750 7,360,250 0.7369 0.00%
2010-04-26 0 0.730 0.720 0.730 0.720 0.740 898,000 658,000 0.7327 0.730 0.720 0.730 0.720 0.740 898,000 0.7327 1.39%
2010-04-23 0 0.720 0.720 0.740 0.720 0.770 7,218,000 5,357,260 0.7422 0.720 0.720 0.740 0.720 0.770 7,218,000 0.7422 -5.26%
2010-04-22 0 0.760 0.750 0.760 0.740 0.770 2,746,000 2,086,140 0.7597 0.760 0.750 0.760 0.740 0.770 2,746,000 0.7597 0.00%
2010-04-21 0 0.760 0.760 0.770 0.760 0.800 3,400,000 2,649,420 0.7792 0.760 0.760 0.770 0.760 0.800 3,400,000 0.7792 -5.00%
2010-04-20 0 0.800 0.790 0.800 0.770 0.800 2,090,000 1,652,400 0.7906 0.800 0.790 0.800 0.770 0.800 2,090,000 0.7906 2.56%
2010-04-19 0 0.780 0.770 0.780 0.740 0.790 6,806,000 5,251,760 0.7716 0.780 0.770 0.780 0.740 0.790 6,806,000 0.7716 5.41%
2010-04-16 0 0.740 0.730 0.750 0.730 0.750 3,160,180 2,336,426 0.7393 0.740 0.730 0.750 0.730 0.750 3,160,180 0.7393 0.00%
2010-04-15 0 0.740 0.730 0.750 0.720 0.800 12,036,000 8,988,520 0.7468 0.740 0.730 0.750 0.720 0.800 12,036,000 0.7468 -7.50%
2010-04-14 0 0.800 0.790 0.810 0.790 0.820 3,926,000 3,167,440 0.8068 0.800 0.790 0.810 0.790 0.820 3,926,000 0.8068 0.00%
2010-04-13 0 0.800 0.790 0.810 0.780 0.830 8,208,000 6,591,760 0.8031 0.800 0.790 0.810 0.780 0.830 8,208,000 0.8031 -4.76%
2010-04-12 0 0.840 0.820 0.840 0.830 0.860 4,932,000 4,135,700 0.8385 0.840 0.820 0.840 0.830 0.860 4,932,000 0.8385 -1.18%
2010-04-09 0 0.850 0.840 0.850 0.840 0.880 4,780,000 4,080,580 0.8537 0.850 0.840 0.850 0.840 0.880 4,780,000 0.8537 -2.30%
2010-04-08 0 0.870 0.850 0.870 0.840 0.880 3,326,000 2,861,560 0.8604 0.870 0.850 0.870 0.840 0.880 3,326,000 0.8604 0.00%
2010-04-07 0 0.870 0.860 0.870 0.840 0.890 6,710,000 5,800,920 0.8645 0.870 0.860 0.870 0.840 0.890 6,710,000 0.8645 1.16%
2010-04-01 0 0.860 0.850 0.860 0.830 0.870 6,878,000 5,826,740 0.8472 0.860 0.850 0.860 0.830 0.870 6,878,000 0.8472 1.18%
2010-03-31 0 0.850 0.840 0.850 0.840 0.900 9,054,000 7,774,020 0.8586 0.850 0.840 0.850 0.840 0.900 9,054,000 0.8586 -4.49%
2010-03-30 0 0.890 0.880 0.890 0.850 0.910 23,902,000 21,083,420 0.8821 0.890 0.880 0.890 0.850 0.910 23,902,000 0.8821 5.95%
2010-03-29 0 0.840 0.840 0.850 0.820 0.850 5,476,000 4,544,800 0.8299 0.840 0.840 0.850 0.820 0.850 5,476,000 0.8299 2.44%
2010-03-26 0 0.820 0.810 0.820 0.810 0.830 3,754,000 3,070,440 0.8179 0.820 0.810 0.820 0.810 0.830 3,754,000 0.8179 0.00%
2010-03-25 0 0.820 0.810 0.820 0.810 0.840 3,404,000 2,785,140 0.8182 0.820 0.810 0.820 0.810 0.840 3,404,000 0.8182 -2.38%
2010-03-24 0 0.840 0.820 0.840 0.820 0.850 5,192,000 4,345,660 0.8370 0.840 0.820 0.840 0.820 0.850 5,192,000 0.8370 0.00%
2010-03-23 0 0.840 0.820 0.840 0.820 0.870 27,442,000 23,225,620 0.8464 0.840 0.820 0.840 0.820 0.870 27,442,000 0.8464 2.44%
2010-03-22 0 0.820 0.810 0.820 0.800 0.830 6,686,010 5,421,188 0.8108 0.820 0.810 0.820 0.800 0.830 6,686,010 0.8108 -1.20%
2010-03-19 0 0.830 0.810 0.830 0.800 0.840 12,166,000 10,043,620 0.8255 0.830 0.810 0.830 0.800 0.840 12,166,000 0.8255 -1.19%
2010-03-18 0 0.840 0.830 0.840 0.830 0.870 9,140,000 7,752,600 0.8482 0.840 0.830 0.840 0.830 0.870 9,140,000 0.8482 -3.45%
2010-03-17 0 0.870 0.850 0.870 0.850 0.910 30,082,000 26,371,380 0.8766 0.870 0.850 0.870 0.850 0.910 30,082,000 0.8766 2.35%
2010-03-16 0 0.850 0.840 0.850 0.850 0.910 21,738,000 19,081,940 0.8778 0.850 0.840 0.850 0.850 0.910 21,738,000 0.8778 -1.16%
2010-03-15 0 0.860 0.860 0.870 0.860 0.940 21,238,000 19,023,740 0.8957 0.860 0.860 0.870 0.860 0.940 21,238,000 0.8957 -4.44%
2010-03-12 0 0.900 0.890 0.900 0.850 0.920 29,922,010 26,754,429 0.8941 0.900 0.890 0.900 0.850 0.920 29,922,010 0.8941 5.88%
2010-03-11 0 0.850 0.830 0.850 0.820 0.860 15,306,000 12,777,300 0.8348 0.850 0.830 0.850 0.820 0.860 15,306,000 0.8348 0.00%
2010-03-10 0 0.850 0.850 0.860 0.830 0.890 54,072,000 46,741,900 0.8644 0.850 0.850 0.860 0.830 0.890 54,072,000 0.8644 1.19%
2010-03-09 0 0.840 0.820 0.840 0.780 0.840 11,428,150 9,297,076 0.8135 0.840 0.820 0.840 0.780 0.840 11,428,150 0.8135 0.00%
2010-03-08 0 0.840 0.830 0.850 0.830 0.880 19,604,000 16,619,900 0.8478 0.840 0.830 0.850 0.830 0.880 19,604,000 0.8478 -1.18%
2010-03-05 0 0.850 0.850 0.860 0.740 0.870 38,506,000 31,460,680 0.8170 0.850 0.850 0.860 0.740 0.870 38,506,000 0.8170 14.86%
2010-03-04 0 0.740 0.730 0.740 0.730 0.740 4,236,000 3,131,280 0.7392 0.740 0.730 0.740 0.730 0.740 4,236,000 0.7392 0.00%
2010-03-03 0 0.740 0.730 0.740 0.730 0.750 1,536,000 1,137,600 0.7406 0.740 0.730 0.740 0.730 0.750 1,536,000 0.7406 -1.33%
2010-03-02 0 0.750 0.730 0.750 0.730 0.760 3,552,000 2,639,280 0.7430 0.750 0.730 0.750 0.730 0.760 3,552,000 0.7430 0.00%
2010-03-01 0 0.750 0.740 0.750 0.740 0.760 8,810,000 6,614,520 0.7508 0.750 0.740 0.750 0.740 0.760 8,810,000 0.7508 -1.32%
2010-02-26 0 0.760 0.750 0.760 0.720 0.770 6,816,000 5,062,120 0.7427 0.760 0.750 0.760 0.720 0.770 6,816,000 0.7427 1.33%
2010-02-25 0 0.750 0.740 0.750 0.750 0.770 7,606,000 5,721,460 0.7522 0.750 0.740 0.750 0.750 0.770 7,606,000 0.7522 0.00%
2010-02-24 0 0.750 0.740 0.750 0.730 0.770 5,506,010 4,156,467 0.7549 0.750 0.740 0.750 0.730 0.770 5,506,010 0.7549 0.00%
2010-02-23 0 0.750 0.740 0.750 0.740 0.790 7,872,000 6,057,680 0.7695 0.750 0.740 0.750 0.740 0.790 7,872,000 0.7695 -5.06%
2010-02-22 0 0.790 0.780 0.790 0.790 0.800 9,766,000 7,718,960 0.7904 0.790 0.780 0.790 0.790 0.800 9,766,000 0.7904 0.00%
2010-02-19 0 0.790 0.780 0.790 0.770 0.810 7,148,000 5,639,820 0.7890 0.790 0.780 0.790 0.770 0.810 7,148,000 0.7890 1.28%
2010-02-18 0 0.780 0.760 0.780 0.770 0.830 27,420,000 21,915,080 0.7992 0.780 0.760 0.780 0.770 0.830 27,420,000 0.7992 0.00%
2010-02-17 0 0.780 0.770 0.780 0.770 0.780 4,962,000 3,822,480 0.7704 0.780 0.770 0.780 0.770 0.780 4,962,000 0.7704 0.00%
2010-02-12 0 0.780 0.770 0.780 0.760 0.780 1,406,000 1,073,480 0.7635 0.780 0.770 0.780 0.760 0.780 1,406,000 0.7635 1.30%
2010-02-11 0 0.770 0.760 0.770 0.760 0.770 5,954,000 4,527,100 0.7603 0.770 0.760 0.770 0.760 0.770 5,954,000 0.7603 0.00%
2010-02-10 0 0.770 0.760 0.770 0.760 0.800 17,654,130 13,699,420 0.7760 0.770 0.760 0.770 0.760 0.800 17,654,130 0.7760 -2.53%
2010-02-09 0 0.790 0.780 0.790 0.770 0.810 15,114,000 11,971,860 0.7921 0.790 0.780 0.790 0.770 0.810 15,114,000 0.7921 2.60%
2010-02-08 0 0.770 0.760 0.780 0.730 0.780 10,118,300 7,421,513 0.7335 0.770 0.760 0.780 0.730 0.780 10,118,300 0.7335 2.67%
2010-02-05 0 0.750 0.730 0.750 0.730 0.750 8,056,000 6,009,180 0.7459 0.750 0.730 0.750 0.730 0.750 8,056,000 0.7459 0.00%
2010-02-04 0 0.750 0.740 0.750 0.730 0.750 12,950,000 9,612,720 0.7423 0.750 0.740 0.750 0.730 0.750 12,950,000 0.7423 0.00%
2010-02-03 0 0.750 0.730 0.750 0.740 0.760 9,644,000 7,210,120 0.7476 0.750 0.730 0.750 0.740 0.760 9,644,000 0.7476 0.00%
2010-02-02 0 0.750 0.730 0.750 0.740 0.760 3,898,000 2,902,720 0.7447 0.750 0.730 0.750 0.740 0.760 3,898,000 0.7447 1.35%
2010-02-01 0 0.740 0.720 0.740 0.720 0.750 16,216,000 11,890,600 0.7333 0.740 0.720 0.740 0.720 0.750 16,216,000 0.7333 -1.33%
2010-01-29 0 0.750 0.730 0.750 0.730 0.750 10,974,000 8,138,100 0.7416 0.750 0.730 0.750 0.730 0.750 10,974,000 0.7416 0.00%
2010-01-28 0 0.750 0.730 0.750 0.740 0.780 10,168,000 7,599,360 0.7474 0.750 0.730 0.750 0.740 0.780 10,168,000 0.7474 0.00%
2010-01-27 0 0.750 0.740 0.750 0.740 0.780 21,344,000 16,416,680 0.7691 0.750 0.740 0.750 0.740 0.780 21,344,000 0.7691 -2.60%
2010-01-26 0 0.770 0.750 0.770 0.750 0.780 11,950,000 9,167,060 0.7671 0.770 0.750 0.770 0.750 0.780 11,950,000 0.7671 0.00%
2010-01-25 0 0.770 0.750 0.770 0.730 0.770 1,960,000 1,473,620 0.7518 0.770 0.750 0.770 0.730 0.770 1,960,000 0.7518 -1.28%
2010-01-22 0 0.780 0.760 0.780 0.760 0.790 8,230,000 6,336,980 0.7700 0.780 0.760 0.780 0.760 0.790 8,230,000 0.7700 -1.27%
2010-01-21 0 0.790 0.780 0.790 0.770 0.790 5,582,000 4,354,860 0.7802 0.790 0.780 0.790 0.770 0.790 5,582,000 0.7802 0.00%
2010-01-20 0 0.790 0.770 0.790 0.760 0.810 12,996,000 10,179,900 0.7833 0.790 0.770 0.790 0.760 0.810 12,996,000 0.7833 0.00%
2010-01-19 0 0.790 0.790 0.800 0.770 0.830 42,012,000 33,188,180 0.7900 0.790 0.790 0.800 0.770 0.830 42,012,000 0.7900 2.60%
2010-01-18 0 0.770 0.760 0.770 0.760 0.780 7,820,000 6,023,720 0.7703 0.770 0.760 0.770 0.760 0.780 7,820,000 0.7703 -1.28%
2010-01-15 0 0.780 0.770 0.780 0.770 0.790 6,098,000 4,724,200 0.7747 0.780 0.770 0.780 0.770 0.790 6,098,000 0.7747 -1.27%
2010-01-14 0 0.790 0.770 0.790 0.760 0.790 7,090,000 5,464,580 0.7707 0.790 0.770 0.790 0.760 0.790 7,090,000 0.7707 0.00%
2010-01-13 0 0.790 0.760 0.790 0.760 0.790 6,306,000 4,868,980 0.7721 0.790 0.760 0.790 0.760 0.790 6,306,000 0.7721 1.28%
2010-01-12 0 0.780 0.760 0.780 0.750 0.790 886,910 679,360 0.7660 0.780 0.760 0.780 0.750 0.790 886,910 0.7660 -1.27%
2010-01-11 0 0.790 0.770 0.790 0.770 0.810 5,548,000 4,392,480 0.7917 0.790 0.770 0.790 0.770 0.810 5,548,000 0.7917 -1.25%
2010-01-08 0 0.800 0.790 0.800 0.780 0.840 10,430,000 8,325,700 0.7982 0.800 0.790 0.800 0.780 0.840 10,430,000 0.7982 -2.44%
2010-01-07 0 0.820 0.800 0.820 0.780 0.830 9,934,200 7,904,470 0.7957 0.820 0.800 0.820 0.780 0.830 9,934,200 0.7957 6.49%
2010-01-06 0 0.770 0.740 0.770 0.750 0.780 7,940,050 6,016,477 0.7577 0.770 0.740 0.770 0.750 0.780 7,940,050 0.7577 2.67%
2010-01-05 0 0.750 0.740 0.750 0.730 0.790 6,718,000 5,036,300 0.7497 0.750 0.740 0.750 0.730 0.790 6,718,000 0.7497 0.00%
2010-01-04 0 0.750 0.750 0.760 0.740 0.770 5,163,990 3,897,033 0.7547 0.750 0.750 0.760 0.740 0.770 5,163,990 0.7547 -2.60%
2009-12-31 0 0.770 0.750 0.770 0.740 0.780 352,000 270,880 0.7695 0.770 0.750 0.770 0.740 0.780 352,000 0.7695 2.67%
2009-12-30 0 0.750 0.750 0.760 0.750 0.780 962,000 732,440 0.7614 0.750 0.750 0.760 0.750 0.780 962,000 0.7614 -5.06%
2009-12-29 0 0.790 0.780 0.790 0.750 0.820 9,900,000 7,952,060 0.8032 0.790 0.780 0.790 0.750 0.820 9,900,000 0.8032 -3.66%
2009-12-28 0 0.820 0.810 0.820 0.780 0.960 35,476,000 30,977,780 0.8732 0.820 0.810 0.820 0.780 0.960 35,476,000 0.8732 -8.89%
2009-12-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2009-12-23 0 0.900 0.900 0.910 0.850 0.950 12,168,000 11,013,620 0.9051 0.900 0.900 0.910 0.850 0.950 12,168,000 0.9051 3.45%
2009-12-22 0 0.870 0.870 0.900 0.870 0.950 1,908,000 1,752,740 0.9186 0.870 0.870 0.900 0.870 0.950 1,908,000 0.9186 -3.33%
2009-12-21 0 0.900 0.880 0.900 0.880 0.980 1,732,000 1,592,020 0.9192 0.900 0.880 0.900 0.880 0.980 1,732,000 0.9192 -6.25%
2009-12-18 0 0.960 0.930 0.960 0.910 1.090 10,902,000 10,735,260 0.9847 0.960 0.930 0.960 0.910 1.090 10,902,000 0.9847 -10.28%
2009-12-17 0 1.070 1.060 1.070 1.020 1.250 20,652,000 24,004,280 1.1623 1.070 1.060 1.070 1.020 1.250 20,652,000 1.1623 -6.14%
2009-12-16 0 1.140 1.110 1.140 0.970 1.190 8,594,010 9,292,031 1.0812 1.140 1.110 1.140 0.970 1.190 8,594,010 1.0812 12.87%
2009-12-15 0 1.010 1.000 1.020 0.840 1.020 8,663,660 8,092,285 0.9340 1.010 1.000 1.020 0.840 1.020 8,663,660 0.9340 18.82%
2009-12-14 0 0.850 0.830 0.850 0.800 0.850 2,104,000 1,734,320 0.8243 0.850 0.830 0.850 0.800 0.850 2,104,000 0.8243 8.97%
2009-12-11 0 0.780 0.740 0.780 0.750 0.800 2,368,000 1,837,660 0.7760 0.780 0.740 0.780 0.750 0.800 2,368,000 0.7760 2.63%
2009-12-10 0 0.760 0.760 0.770 0.700 0.820 4,600,000 3,486,480 0.7579 0.760 0.760 0.770 0.700 0.820 4,600,000 0.7579 8.57%
2009-12-09 0 0.700 0.690 0.710 0.680 0.700 1,600,050 1,114,832 0.6967 0.700 0.690 0.710 0.680 0.700 1,600,050 0.6967 2.94%
2009-12-08 0 0.680 0.670 0.680 0.650 0.690 1,204,000 813,940 0.6760 0.680 0.670 0.680 0.650 0.690 1,204,000 0.6760 0.00%
2009-12-07 0 0.680 0.680 0.700 0.680 0.700 581,000 404,360 0.6960 0.680 0.680 0.700 0.680 0.700 581,000 0.6960 0.00%
2009-12-04 0 0.680 0.650 0.700 0.650 0.680 1,978,000 1,327,140 0.6710 0.680 0.650 0.700 0.650 0.680 1,978,000 0.6710 4.62%
2009-12-03 0 0.650 0.640 0.660 0.630 0.650 76,150 49,004 0.6435 0.650 0.640 0.660 0.630 0.650 76,150 0.6435 4.84%
2009-12-02 0 0.620 0.610 0.650 0.620 0.670 234,000 149,420 0.6385 0.620 0.610 0.650 0.620 0.670 234,000 0.6385 -3.12%
2009-12-01 0 0.640 0.640 0.680 0.640 0.700 164,000 109,700 0.6689 0.640 0.640 0.680 0.640 0.700 164,000 0.6689 -1.54%
2009-11-30 0 0.650 0.650 0.680 0.630 0.650 190,000 121,760 0.6408 0.650 0.650 0.680 0.630 0.650 190,000 0.6408 1.56%
2009-11-27 0 0.640 0.620 0.640 0.610 0.650 852,000 546,580 0.6415 0.640 0.620 0.640 0.610 0.650 852,000 0.6415 -4.48%
2009-11-26 0 0.670 0.660 0.670 0.670 0.670 138,000 92,460 0.6700 0.670 0.660 0.670 0.670 0.670 138,000 0.6700 -4.29%
2009-11-25 0 0.700 0.680 0.700 0.670 0.700 440,000 298,920 0.6794 0.700 0.680 0.700 0.670 0.700 440,000 0.6794 0.00%
2009-11-24 0 0.700 0.680 0.700 0.670 0.740 912,000 635,700 0.6970 0.700 0.680 0.700 0.670 0.740 912,000 0.6970 1.45%
2009-11-23 0 0.690 0.680 0.690 0.630 0.740 943,000 632,560 0.6708 0.690 0.680 0.690 0.630 0.740 943,000 0.6708 -6.76%
2009-11-20 0 0.740 0.720 0.740 0.600 0.780 2,158,000 1,496,300 0.6934 0.740 0.720 0.740 0.600 0.780 2,158,000 0.6934 21.31%
2009-11-19 0 0.610 0.600 0.620 0.600 0.620 918,000 559,680 0.6097 0.610 0.600 0.620 0.600 0.620 918,000 0.6097 -1.61%
2009-11-18 0 0.620 0.620 0.630 0.600 0.620 768,350 466,213 0.6068 0.620 0.620 0.630 0.600 0.620 768,350 0.6068 1.64%
2009-11-17 0 0.610 0.600 0.620 0.610 0.620 252,000 153,760 0.6102 0.610 0.600 0.620 0.610 0.620 252,000 0.6102 0.00%
2009-11-16 0 0.610 0.590 0.610 0.560 0.620 414,000 248,100 0.5993 0.610 0.590 0.610 0.560 0.620 414,000 0.5993 5.17%
2009-11-13 0 0.580 0.580 0.600 0.580 0.600 60,000 34,920 0.5820 0.580 0.580 0.600 0.580 0.600 60,000 0.5820 -1.69%
2009-11-12 0 0.590 0.590 0.600 0.570 0.610 864,000 512,700 0.5934 0.590 0.590 0.600 0.570 0.610 864,000 0.5934 3.51%
2009-11-11 0 0.570 0.570 0.580 0.570 0.570 266,000 152,820 0.5745 0.570 0.570 0.580 0.570 0.570 266,000 0.5745 -1.72%
2009-11-10 0 0.580 0.560 0.580 0.560 0.580 372,000 213,260 0.5733 0.580 0.560 0.580 0.560 0.580 372,000 0.5733 0.00%
2009-11-09 0 0.580 0.580 0.590 0.560 0.580 480,000 276,720 0.5765 0.580 0.580 0.590 0.560 0.580 480,000 0.5765 3.57%
2009-11-06 0 0.560 0.550 0.560 0.540 0.580 1,340,000 737,520 0.5504 0.560 0.550 0.560 0.540 0.580 1,340,000 0.5504 3.70%
2009-11-05 0 0.540 0.540 0.560 0.540 0.570 1,310,000 722,400 0.5515 0.540 0.540 0.560 0.540 0.570 1,310,000 0.5515 -10.00%
2009-11-04 0 0.600 0.570 0.600 0.550 0.600 230,000 133,340 0.5797 0.600 0.570 0.600 0.550 0.600 230,000 0.5797 9.09%
2009-11-03 0 0.550 0.550 0.600 0.540 0.550 58,000 31,600 0.5448 0.550 0.550 0.600 0.540 0.550 58,000 0.5448 -3.51%
2009-11-02 0 0.570 0.560 0.590 - - 430 228 0.5302 0.570 0.560 0.590 - - 430 0.5302 0.00%
2009-10-30 0 0.570 0.560 0.590 0.560 0.570 516,000 289,280 0.5606 0.570 0.560 0.590 0.560 0.570 516,000 0.5606 0.00%
2009-10-29 0 0.570 0.560 0.570 0.560 0.590 130,000 73,920 0.5686 0.570 0.560 0.570 0.560 0.590 130,000 0.5686 -1.72%
2009-10-28 0 0.580 0.560 0.580 0.560 0.580 462,000 258,920 0.5604 0.580 0.560 0.580 0.560 0.580 462,000 0.5604 1.75%
2009-10-27 0 0.570 0.560 0.570 0.540 0.580 204,000 115,480 0.5661 0.570 0.560 0.570 0.540 0.580 204,000 0.5661 3.64%
2009-10-23 0 0.550 0.550 0.570 0.540 0.570 321,530 177,454 0.5519 0.550 0.550 0.570 0.540 0.570 321,530 0.5519 0.00%
2009-10-22 0 0.550 0.550 0.580 0.550 0.590 364,000 201,000 0.5522 0.550 0.550 0.580 0.550 0.590 364,000 0.5522 -6.78%
2009-10-21 0 0.590 0.530 0.590 0.550 0.590 314,000 175,480 0.5589 0.590 0.530 0.590 0.550 0.590 314,000 0.5589 5.36%
2009-10-20 0 0.560 0.560 0.590 0.560 0.560 10,000 5,600 0.5600 0.560 0.560 0.590 0.560 0.560 10,000 0.5600 -5.08%
2009-10-19 0 0.590 0.560 0.590 0.550 0.590 258,000 145,020 0.5621 0.590 0.560 0.590 0.550 0.590 258,000 0.5621 7.27%
2009-10-16 0 0.550 0.550 0.600 0.550 0.550 40,000 22,000 0.5500 0.550 0.550 0.600 0.550 0.550 40,000 0.5500 -8.33%
2009-10-15 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2009-10-14 0 0.600 0.590 0.600 0.580 0.600 90,000 53,260 0.5918 0.600 0.590 0.600 0.580 0.600 90,000 0.5918 0.00%
2009-10-13 0 0.600 0.600 0.610 0.560 0.600 102,000 59,160 0.5800 0.600 0.600 0.610 0.560 0.600 102,000 0.5800 0.00%
2009-10-12 0 0.600 0.570 0.600 0.600 0.620 148,000 89,160 0.6024 0.600 0.570 0.600 0.600 0.620 148,000 0.6024 -4.76%
2009-10-09 0 0.630 0.580 0.640 0.550 0.630 90,000 54,200 0.6022 0.630 0.580 0.640 0.550 0.630 90,000 0.6022 0.00%
2009-10-08 0 0.630 0.620 0.630 0.610 0.640 152,000 96,080 0.6321 0.630 0.620 0.630 0.610 0.640 152,000 0.6321 -1.56%
2009-10-07 0 0.640 0.600 0.640 0.600 0.640 254,000 154,520 0.6083 0.640 0.600 0.640 0.600 0.640 254,000 0.6083 6.67%
2009-10-06 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.600 0.600 0.600 8,000 0.6000 9.09%
2009-10-05 0 0.550 0.550 0.610 - - 0 0 - 0.550 0.550 0.610 - - 0 - 0.00%
2009-10-02 0 0.550 0.550 0.610 0.550 0.550 28,000 15,400 0.5500 0.550 0.550 0.610 0.550 0.550 28,000 0.5500 -5.17%
2009-09-30 0 0.580 0.550 0.620 0.550 0.580 75,250 42,345 0.5627 0.580 0.550 0.620 0.550 0.580 75,250 0.5627 -3.33%
2009-09-29 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2009-09-28 0 0.600 0.600 0.630 0.600 0.600 1,048,000 628,800 0.6000 0.600 0.600 0.630 0.600 0.600 1,048,000 0.6000 0.00%
2009-09-25 0 0.600 0.600 0.640 0.600 0.600 994,100 596,456 0.6000 0.600 0.600 0.640 0.600 0.600 994,100 0.6000 0.00%
2009-09-24 0 0.600 0.600 0.610 0.600 0.610 288,000 173,380 0.6020 0.600 0.600 0.610 0.600 0.610 288,000 0.6020 -6.25%
2009-09-23 0 0.640 0.640 0.660 0.640 0.670 532,000 346,720 0.6517 0.640 0.640 0.660 0.640 0.670 532,000 0.6517 1.59%
2009-09-22 0 0.630 0.620 0.630 0.620 0.630 728,000 447,040 0.6141 0.630 0.620 0.630 0.620 0.630 728,000 0.6141 3.28%
2009-09-21 0 0.610 0.580 0.620 0.610 0.610 1,236,000 753,960 0.6100 0.610 0.580 0.620 0.610 0.610 1,236,000 0.6100 1.67%
2009-09-18 0 0.600 0.600 0.620 0.600 0.600 76,000 45,600 0.6000 0.600 0.600 0.620 0.600 0.600 76,000 0.6000 -3.23%
2009-09-17 0 0.620 0.620 0.630 0.590 0.630 188,000 115,280 0.6132 0.620 0.620 0.630 0.590 0.630 188,000 0.6132 1.64%
2009-09-16 0 0.610 0.600 0.630 0.610 0.620 572,000 353,800 0.6185 0.610 0.600 0.630 0.610 0.620 572,000 0.6185 -1.61%
2009-09-15 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2009-09-14 0 0.620 0.620 0.640 0.610 0.640 504,000 313,080 0.6212 0.620 0.620 0.640 0.610 0.640 504,000 0.6212 0.00%
2009-09-11 0 0.620 0.620 0.630 0.620 0.630 102,000 64,240 0.6298 0.620 0.620 0.630 0.620 0.630 102,000 0.6298 0.00%
2009-09-10 0 0.620 0.620 0.640 0.620 0.650 290,000 185,400 0.6393 0.620 0.620 0.640 0.620 0.650 290,000 0.6393 -3.12%
2009-09-09 0 0.640 0.620 0.640 0.610 0.660 140,000 86,680 0.6191 0.640 0.620 0.640 0.610 0.660 140,000 0.6191 -3.03%
2009-09-08 0 0.660 0.640 0.660 0.620 0.660 258,380 164,806 0.6378 0.660 0.640 0.660 0.620 0.660 258,380 0.6378 6.45%
2009-09-07 0 0.620 0.620 0.650 0.620 0.630 158,000 98,260 0.6219 0.620 0.620 0.650 0.620 0.630 158,000 0.6219 0.00%
2009-09-04 0 0.620 0.610 0.620 0.600 0.620 262,000 158,280 0.6041 0.620 0.610 0.620 0.600 0.620 262,000 0.6041 -1.59%
2009-09-03 0 0.630 0.600 0.630 0.600 0.650 262,000 162,420 0.6199 0.630 0.600 0.630 0.600 0.650 262,000 0.6199 -3.08%
2009-09-02 0 0.650 0.600 0.650 0.600 0.650 288,000 173,100 0.6010 0.650 0.600 0.650 0.600 0.650 288,000 0.6010 0.00%
2009-09-01 0 0.650 0.620 0.650 0.650 0.650 22,000 14,300 0.6500 0.650 0.620 0.650 0.650 0.650 22,000 0.6500 0.00%
2009-08-31 0 0.650 0.640 0.670 0.610 0.700 454,000 300,900 0.6628 0.650 0.640 0.670 0.610 0.700 454,000 0.6628 3.17%
2009-08-28 0 0.630 0.630 0.660 0.630 0.640 166,000 105,080 0.6330 0.630 0.630 0.660 0.630 0.640 166,000 0.6330 -7.35%
2009-08-27 0 0.680 0.660 0.680 0.660 0.730 608,000 427,200 0.7026 0.680 0.660 0.680 0.660 0.730 608,000 0.7026 3.03%
2009-08-26 0 0.660 0.650 0.680 0.650 0.670 332,000 219,600 0.6614 0.660 0.650 0.680 0.650 0.670 332,000 0.6614 -8.33%
2009-08-25 0 0.720 0.710 0.730 0.700 0.850 3,487,500 2,592,740 0.7434 0.720 0.710 0.730 0.700 0.850 3,487,500 0.7434 -10.00%
2009-08-24 0 0.800 0.820 0.830 0.570 0.840 4,828,000 3,764,760 0.7798 0.800 0.820 0.830 0.570 0.840 4,828,000 0.7798 40.35%
2009-08-21 0 0.570 0.560 0.570 0.550 0.570 66,000 36,820 0.5579 0.570 0.560 0.570 0.550 0.570 66,000 0.5579 1.79%
2009-08-20 0 0.560 0.530 0.570 0.560 0.560 20,000 11,200 0.5600 0.560 0.530 0.570 0.560 0.560 20,000 0.5600 1.82%
2009-08-19 0 0.550 0.520 0.550 0.550 0.580 240,000 135,000 0.5625 0.550 0.520 0.550 0.550 0.580 240,000 0.5625 0.00%
2009-08-18 0 0.550 0.520 0.560 0.500 0.600 906,000 491,340 0.5423 0.550 0.520 0.560 0.500 0.600 906,000 0.5423 -5.17%
2009-08-17 0 0.580 0.580 0.600 0.580 0.620 808,000 477,140 0.5905 0.580 0.580 0.600 0.580 0.620 808,000 0.5905 -6.45%
2009-08-14 0 0.620 0.620 0.640 0.610 0.650 46,000 28,320 0.6157 0.620 0.620 0.640 0.610 0.650 46,000 0.6157 -3.12%
2009-08-13 0 0.640 0.640 0.650 0.640 0.670 280,000 180,040 0.6430 0.640 0.640 0.650 0.640 0.670 280,000 0.6430 -3.03%
2009-08-12 0 0.660 0.660 0.690 0.580 0.700 182,000 122,040 0.6705 0.660 0.660 0.690 0.580 0.700 182,000 0.6705 0.00%
2009-08-11 0 0.660 0.660 0.720 0.660 0.680 180,000 120,580 0.6699 0.660 0.660 0.720 0.660 0.680 180,000 0.6699 -8.33%
2009-08-10 0 0.720 0.700 0.720 0.720 0.730 64,000 46,160 0.7213 0.720 0.700 0.720 0.720 0.730 64,000 0.7213 2.86%
2009-08-07 0 0.700 0.680 0.720 0.700 0.710 368,000 257,880 0.7008 0.700 0.680 0.720 0.700 0.710 368,000 0.7008 -1.41%
2009-08-06 0 0.710 0.710 0.720 0.700 0.720 404,000 285,600 0.7069 0.710 0.710 0.720 0.700 0.720 404,000 0.7069 1.43%
2009-08-05 0 0.700 0.680 0.700 0.670 0.720 176,400 122,752 0.6959 0.700 0.680 0.700 0.670 0.720 176,400 0.6959 -5.41%
2009-08-04 0 0.740 0.700 0.740 0.700 0.740 216,000 153,620 0.7112 0.740 0.700 0.740 0.700 0.740 216,000 0.7112 0.00%
2009-08-03 0 0.740 0.740 0.750 0.700 0.750 436,000 310,180 0.7114 0.740 0.740 0.750 0.700 0.750 436,000 0.7114 4.23%
2009-07-31 0 0.710 0.710 0.730 0.700 0.720 320,000 228,800 0.7150 0.710 0.710 0.730 0.700 0.720 320,000 0.7150 1.43%
2009-07-30 0 0.700 0.700 0.730 0.700 0.740 572,000 407,620 0.7126 0.700 0.700 0.730 0.700 0.740 572,000 0.7126 -4.11%
2009-07-29 0 0.730 0.720 0.730 0.700 0.760 944,000 682,560 0.7231 0.730 0.720 0.730 0.700 0.760 944,000 0.7231 -3.95%
2009-07-28 0 0.760 0.740 0.770 0.740 0.770 776,000 583,780 0.7523 0.760 0.740 0.770 0.740 0.770 776,000 0.7523 2.70%
2009-07-27 0 0.740 0.740 0.770 0.710 0.770 1,214,000 910,320 0.7499 0.740 0.740 0.770 0.710 0.770 1,214,000 0.7499 2.78%
2009-07-24 0 0.720 0.720 0.740 0.710 0.740 523,000 381,010 0.7285 0.720 0.720 0.740 0.710 0.740 523,000 0.7285 -2.70%
2009-07-23 0 0.740 0.730 0.740 0.700 0.760 536,000 386,040 0.7202 0.740 0.730 0.740 0.700 0.760 536,000 0.7202 -1.33%
2009-07-22 0 0.750 0.740 0.760 0.740 0.800 1,048,000 786,920 0.7509 0.750 0.740 0.760 0.740 0.800 1,048,000 0.7509 -1.32%
2009-07-21 0 0.760 0.760 0.790 0.750 0.800 636,000 486,240 0.7645 0.760 0.760 0.790 0.750 0.800 636,000 0.7645 -5.00%
2009-07-20 0 0.800 0.790 0.800 0.720 0.830 1,024,050 801,595 0.7828 0.800 0.790 0.800 0.720 0.830 1,024,050 0.7828 2.56%
2009-07-17 0 0.780 0.780 0.800 0.780 0.820 2,050,000 1,637,680 0.7989 0.780 0.780 0.800 0.780 0.820 2,050,000 0.7989 2.63%
2009-07-16 0 0.760 0.760 0.800 0.750 0.830 892,000 704,260 0.7895 0.760 0.760 0.800 0.750 0.830 892,000 0.7895 -7.32%
2009-07-15 0 0.820 0.820 0.830 0.820 0.880 706,130 589,824 0.8353 0.820 0.820 0.830 0.820 0.880 706,130 0.8353 0.00%
2009-07-14 0 0.820 0.820 0.830 0.820 0.880 1,970,010 1,671,908 0.8487 0.820 0.820 0.830 0.820 0.880 1,970,010 0.8487 5.13%
2009-07-13 0 0.780 0.770 0.780 0.670 0.880 1,426,000 1,171,080 0.8212 0.780 0.770 0.780 0.670 0.880 1,426,000 0.8212 -4.88%
2009-07-10 0 0.820 0.810 0.820 0.810 1.050 5,558,030 4,952,086 0.8910 0.820 0.810 0.820 0.810 1.050 5,558,030 0.8910 -19.61%
2009-07-09 0 1.020 1.000 1.030 0.740 1.140 14,517,500 14,621,805 1.0072 1.020 1.000 1.030 0.740 1.140 14,517,500 1.0072 36.00%
2009-07-08 0 0.750 0.740 0.750 0.410 0.760 10,894,900 7,025,004 0.6448 0.750 0.740 0.750 0.410 0.760 10,894,900 0.6448 82.93%
2009-07-07 0 0.410 0.410 0.430 0.360 0.440 1,822,000 750,840 0.4121 0.410 0.410 0.430 0.360 0.440 1,822,000 0.4121 13.89%
2009-07-06 0 0.360 0.360 0.380 0.355 0.440 2,364,000 907,710 0.3840 0.360 0.360 0.380 0.355 0.440 2,364,000 0.3840 0.00%
2009-07-03 0 0.360 0.365 0.395 0.350 0.415 1,538,000 581,030 0.3778 0.360 0.365 0.395 0.350 0.415 1,538,000 0.3778 -10.00%
2009-07-02 0 0.400 0.395 0.400 0.400 0.450 1,490,000 626,600 0.4205 0.400 0.395 0.400 0.400 0.450 1,490,000 0.4205 -11.11%
2009-06-30 0 0.450 0.445 0.475 0.450 0.520 2,470,010 1,152,565 0.4666 0.450 0.445 0.475 0.450 0.520 2,470,010 0.4666 -11.76%
2009-06-29 0 0.510 0.520 0.560 0.510 0.570 944,000 505,940 0.5360 0.510 0.520 0.560 0.510 0.570 944,000 0.5360 -8.93%
2009-06-26 0 0.560 0.560 0.580 0.560 0.600 136,000 79,000 0.5809 0.560 0.560 0.580 0.560 0.600 136,000 0.5809 -3.45%
2009-06-25 0 0.580 0.580 0.610 0.580 0.610 390,000 232,460 0.5961 0.580 0.580 0.610 0.580 0.610 390,000 0.5961 -3.33%
2009-06-24 0 0.600 0.600 0.630 0.560 0.690 84,000 55,000 0.6548 0.600 0.600 0.630 0.560 0.690 84,000 0.6548 3.45%
2009-06-23 0 0.580 0.570 0.620 0.580 0.600 20,000 11,800 0.5900 0.580 0.570 0.620 0.580 0.600 20,000 0.5900 -10.77%
2009-06-22 0 0.650 0.610 0.650 0.570 0.650 52,000 32,540 0.6258 0.650 0.610 0.650 0.570 0.650 52,000 0.6258 0.00%
2009-06-19 0 0.650 0.650 0.670 0.530 0.650 70,000 44,340 0.6334 0.650 0.650 0.670 0.530 0.650 70,000 0.6334 6.56%
2009-06-18 0 0.610 0.610 0.700 0.570 0.630 72,000 44,660 0.6203 0.610 0.610 0.700 0.570 0.630 72,000 0.6203 -6.15%
2009-06-17 0 0.650 0.580 0.650 0.570 0.650 94,000 58,840 0.6260 0.650 0.580 0.650 0.570 0.650 94,000 0.6260 3.17%
2009-06-16 0 0.630 0.600 0.650 0.560 0.680 294,000 174,780 0.5945 0.630 0.600 0.650 0.560 0.680 294,000 0.5945 1.61%
2009-06-15 0 0.620 0.600 0.660 0.610 0.680 318,000 199,040 0.6259 0.620 0.600 0.660 0.610 0.680 318,000 0.6259 -8.82%
2009-06-12 0 0.680 0.680 0.700 0.600 0.720 145,000 97,610 0.6732 0.680 0.680 0.700 0.600 0.720 145,000 0.6732 -2.86%
2009-06-11 0 0.700 0.680 0.730 0.680 0.720 232,000 161,440 0.6959 0.700 0.680 0.730 0.680 0.720 232,000 0.6959 -9.09%
2009-06-10 0 0.770 0.720 0.770 0.700 0.800 450,250 319,848 0.7104 0.770 0.720 0.770 0.700 0.800 450,250 0.7104 2.67%
2009-06-09 0 0.750 0.730 0.750 0.740 0.750 76,000 56,800 0.7474 0.750 0.730 0.750 0.740 0.750 76,000 0.7474 1.35%
2009-06-08 0 0.740 0.720 0.730 0.680 0.800 268,837 204,928 0.7623 0.740 0.720 0.730 0.680 0.800 268,837 0.7623 1.37%
2009-06-05 0 0.730 0.730 0.750 0.690 0.760 288,000 208,660 0.7245 0.730 0.730 0.750 0.690 0.760 288,000 0.7245 -6.41%
2009-06-04 0 0.780 0.780 0.800 0.760 0.790 928,250 721,926 0.7777 0.780 0.780 0.800 0.760 0.790 928,250 0.7777 0.00%
2009-06-03 0 0.780 0.780 0.850 0.680 0.800 868,000 638,560 0.7357 0.780 0.780 0.850 0.680 0.800 868,000 0.7357 -2.50%
2009-06-02 0 0.800 0.800 0.860 0.800 0.880 426,000 350,500 0.8228 0.800 0.800 0.860 0.800 0.880 426,000 0.8228 -8.05%
2009-06-01 0 0.870 0.820 0.910 0.870 0.880 258,000 225,460 0.8739 0.870 0.820 0.910 0.870 0.880 258,000 0.8739 0.00%
2009-05-29 0 0.870 0.870 0.880 0.720 0.900 492,000 396,020 0.8049 0.870 0.870 0.880 0.720 0.900 492,000 0.8049 -4.40%
2009-05-27 0 0.910 0.910 0.920 0.910 0.990 1,075,790 1,032,491 0.9598 0.910 0.910 0.920 0.910 0.990 1,075,790 0.9598 1.11%
2009-05-26 0 0.900 0.860 0.900 0.710 0.930 1,768,109 1,471,719 0.8324 0.900 0.860 0.900 0.710 0.930 1,768,109 0.8324 28.57%
2009-05-25 0 0.700 0.660 0.700 0.600 0.700 386,750 247,963 0.6411 0.700 0.660 0.700 0.600 0.700 386,750 0.6411 6.06%
2009-05-22 0 0.660 0.590 0.660 0.445 0.680 940,000 510,210 0.5428 0.660 0.590 0.660 0.445 0.680 940,000 0.5428 43.48%
2009-05-21 0 0.460 0.460 0.530 0.450 0.600 598,000 303,690 0.5078 0.460 0.460 0.530 0.450 0.600 598,000 0.5078 1.10%
2009-05-20 0 0.455 0.455 0.500 0.455 0.455 28,000 12,740 0.4550 0.455 0.455 0.500 0.455 0.455 28,000 0.4550 0.00%
2009-05-19 0 0.455 0.390 0.480 0.455 0.455 320,000 145,600 0.4550 0.455 0.390 0.480 0.455 0.455 320,000 0.4550 0.00%
2009-05-18 0 0.455 0.400 0.480 0.350 0.490 454,750 206,190 0.4534 0.455 0.400 0.480 0.350 0.490 454,750 0.4534 8.33%
2009-05-15 0 0.420 0.410 0.435 0.420 0.450 268,000 113,680 0.4242 0.420 0.410 0.435 0.420 0.450 268,000 0.4242 1.20%
2009-05-14 0 0.415 0.415 0.435 0.380 0.420 558,000 216,190 0.3874 0.415 0.415 0.435 0.380 0.420 558,000 0.3874 -1.19%
2009-05-13 0 0.420 0.345 0.400 0.320 0.500 170,000 72,880 0.4287 0.420 0.345 0.400 0.320 0.500 170,000 0.4287 44.83%
2009-05-12 0 0.290 0.295 0.500 0.250 0.290 12,000 3,260 0.2717 0.290 0.295 0.500 0.250 0.290 12,000 0.2717 -20.55%
2009-05-11 0 0.365 0.280 0.445 - - 0 0 - 0.365 0.280 0.445 - - 0 - 0.00%
2009-05-08 0 0.365 0.360 0.385 0.350 0.445 242,000 94,170 0.3891 0.365 0.360 0.385 0.350 0.445 242,000 0.3891 30.36%
2009-05-07 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2009-05-06 0 0.280 0.270 - 0.280 0.280 284,000 79,520 0.2800 0.280 0.270 - 0.280 0.280 284,000 0.2800 1.82%
2009-05-05 0 0.275 0.109 0.280 - - 0 0 - 0.275 0.109 0.280 - - 0 - 0.00%
2009-05-04 0 0.275 0.104 0.280 - - 0 0 - 0.275 0.104 0.280 - - 0 - 0.00%
2009-04-30 0 0.275 0.111 0.280 - - 0 0 - 0.275 0.111 0.280 - - 0 - 0.00%
2009-04-29 0 0.275 0.107 0.275 - - 0 0 - 0.275 0.107 0.275 - - 0 - 0.00%
2009-04-28 0 0.275 0.107 0.280 - - 0 0 - 0.275 0.107 0.280 - - 0 - 0.00%
2009-04-27 0 0.275 0.103 0.280 - - 0 0 - 0.275 0.103 0.280 - - 0 - 0.00%
2009-04-24 0 0.275 0.103 0.275 - - 0 0 - 0.275 0.103 0.275 - - 0 - 0.00%
2009-04-23 0 0.275 0.220 0.275 - - 0 0 - 0.275 0.220 0.275 - - 0 - 0.00%
2009-04-22 0 0.275 0.230 0.280 - - 0 0 - 0.275 0.230 0.280 - - 0 - 0.00%
2009-04-21 0 0.275 0.242 0.280 0.275 0.275 1,500,000 412,500 0.2750 0.275 0.242 0.280 0.275 0.275 1,500,000 0.2750 -8.33%
2009-04-20 0 0.300 0.231 0.300 - - 0 0 - 0.300 0.231 0.300 - - 0 - 0.00%
2009-04-17 0 0.300 0.213 0.300 - - 0 0 - 0.300 0.213 0.300 - - 0 - 0.00%
2009-04-16 0 0.300 0.200 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.200 0.300 0.300 0.300 2,000 0.3000 0.00%
2009-04-15 0 0.300 0.206 0.300 - - 0 0 - 0.300 0.206 0.300 - - 0 - 0.00%
2009-04-14 0 0.300 0.206 0.300 0.300 0.300 32,000 9,600 0.3000 0.300 0.206 0.300 0.300 0.300 32,000 0.3000 0.00%
2009-04-09 0 0.300 0.210 0.300 - - 0 0 - 0.300 0.210 0.300 - - 0 - 0.00%
2009-04-08 0 0.300 0.200 - - - 0 0 - 0.300 0.200 - - - 0 - 0.00%
2009-04-07 0 0.300 0.200 - - - 0 0 - 0.300 0.200 - - - 0 - 0.00%
2009-04-06 0 0.300 0.200 - - - 0 0 - 0.300 0.200 - - - 0 - 0.00%
2009-04-03 0 0.300 0.200 0.350 - - 0 0 - 0.300 0.200 0.350 - - 0 - 0.00%
2009-04-02 0 0.300 0.200 0.390 - - 0 0 - 0.300 0.200 0.390 - - 0 - 0.00%
2009-04-01 0 0.300 0.200 0.380 - - 0 0 - 0.300 0.200 0.380 - - 0 - 0.00%
2009-03-31 0 0.300 0.200 0.350 - - 0 0 - 0.300 0.200 0.350 - - 0 - 0.00%
2009-03-30 0 0.300 0.280 0.350 - - 0 0 - 0.300 0.280 0.350 - - 0 - 0.00%
2009-03-27 0 0.300 0.240 0.350 - - 0 0 - 0.300 0.240 0.350 - - 0 - 0.00%
2009-03-26 0 0.300 0.240 0.350 - - 0 0 - 0.300 0.240 0.350 - - 0 - 0.00%
2009-03-25 0 0.300 0.240 0.350 - - 0 0 - 0.300 0.240 0.350 - - 0 - 0.00%
2009-03-24 0 0.300 0.300 0.380 0.300 0.330 164,000 49,260 0.3004 0.300 0.300 0.380 0.300 0.330 164,000 0.3004 -6.25%
2009-03-23 0 0.320 0.260 0.330 0.110 0.320 74,000 16,020 0.2165 0.320 0.260 0.330 0.110 0.320 74,000 0.2165 -8.57%
2009-03-20 0 0.350 0.245 0.435 - - 0 0 - 0.350 0.245 0.435 - - 0 - 0.00%
2009-03-19 0 0.350 0.250 0.400 - - 0 0 - 0.350 0.250 0.400 - - 0 - 0.00%
2009-03-18 0 0.350 0.245 0.350 - - 0 0 - 0.350 0.245 0.350 - - 0 - 0.00%
2009-03-17 0 0.350 0.246 0.350 0.395 0.395 2,000 790 0.3950 0.350 0.246 0.350 0.395 0.395 2,000 0.3950 0.00%
2009-03-16 0 0.350 0.250 0.350 - - 0 0 - 0.350 0.250 0.350 - - 0 - -11.39%
2009-03-13 0 0.395 0.213 0.395 - - 0 0 - 0.395 0.213 0.395 - - 0 - 0.00%
2009-03-12 0 0.395 0.190 0.400 - - 0 0 - 0.395 0.190 0.400 - - 0 - 0.00%
2009-03-11 0 0.395 0.305 0.395 - - 0 0 - 0.395 0.305 0.395 - - 0 - -1.25%
2009-03-10 0 0.400 0.182 0.400 - - 10 3 0.3000 0.400 0.182 0.400 - - 10 0.3000 0.00%
2009-03-09 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - -2.44%
2009-03-06 0 0.410 0.310 0.410 - - 0 0 - 0.410 0.310 0.410 - - 0 - 0.00%
2009-03-05 0 0.410 0.310 0.410 - - 0 0 - 0.410 0.310 0.410 - - 0 - 0.00%
2009-03-04 0 0.410 0.320 0.410 0.410 0.410 2,000 820 0.4100 0.410 0.320 0.410 0.410 0.410 2,000 0.4100 7.89%
2009-03-03 0 0.380 0.380 0.400 0.380 0.380 8,000 3,040 0.3800 0.380 0.380 0.400 0.380 0.380 8,000 0.3800 18.75%
2009-03-02 0 0.320 0.315 0.415 0.315 0.315 10,000 3,150 0.3150 0.320 0.315 0.415 0.315 0.315 10,000 0.3150 -22.89%
2009-02-27 0 0.415 0.104 0.415 - - 200 60 0.3000 0.415 0.104 0.415 - - 200 0.3000 0.00%
2009-02-26 0 0.415 0.157 0.415 - - 0 0 - 0.415 0.157 0.415 - - 0 - 0.00%
2009-02-25 0 0.415 0.300 0.415 0.400 0.415 12,000 4,830 0.4025 0.415 0.300 0.415 0.400 0.415 12,000 0.4025 3.75%
2009-02-24 0 0.400 0.325 0.400 0.420 0.420 6,000 2,520 0.4200 0.400 0.325 0.400 0.420 0.420 6,000 0.4200 -4.76%
2009-02-23 0 0.420 0.170 0.420 - - 1,891 378 0.1999 0.420 0.170 0.420 - - 1,891 0.1999 -3.45%
2009-02-20 0 0.435 0.350 0.435 - - 0 0 - 0.435 0.350 0.435 - - 0 - 0.00%
2009-02-19 0 0.435 0.245 0.435 - - 0 0 - 0.435 0.245 0.435 - - 0 - 0.00%
2009-02-18 0 0.435 0.243 0.435 - - 0 0 - 0.435 0.243 0.435 - - 0 - 0.00%
2009-02-17 0 0.435 0.243 0.435 - - 0 0 - 0.435 0.243 0.435 - - 0 - 0.00%
2009-02-16 0 0.435 0.305 0.440 - - 0 0 - 0.435 0.305 0.440 - - 0 - 0.00%
2009-02-13 0 0.435 0.355 0.435 - - 0 0 - 0.435 0.355 0.435 - - 0 - -1.14%
2009-02-12 0 0.440 0.360 0.440 - - 0 0 - 0.440 0.360 0.440 - - 0 - 0.00%
2009-02-11 0 0.440 0.355 0.450 0.420 0.440 78,000 32,800 0.4205 0.440 0.355 0.450 0.420 0.440 78,000 0.4205 4.76%
2009-02-10 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2009-02-09 0 0.420 0.305 0.420 0.395 0.450 80,000 31,760 0.3970 0.420 0.305 0.420 0.395 0.450 80,000 0.3970 6.33%
2009-02-06 0 0.395 0.335 0.400 0.350 0.395 60,000 22,350 0.3725 0.395 0.335 0.400 0.350 0.395 60,000 0.3725 0.00%
2009-02-05 0 0.395 0.325 0.395 - - 0 0 - 0.395 0.325 0.395 - - 0 - -1.25%
2009-02-04 0 0.400 0.375 0.400 0.400 0.400 24,000 9,600 0.4000 0.400 0.375 0.400 0.400 0.400 24,000 0.4000 -12.09%
2009-02-03 0 0.455 0.335 0.460 - - 0 0 - 0.455 0.335 0.460 - - 0 - 0.00%
2009-02-02 0 0.455 0.325 0.455 - - 0 0 - 0.455 0.325 0.455 - - 0 - -1.09%
2009-01-30 0 0.460 0.370 0.460 - - 0 0 - 0.460 0.370 0.460 - - 0 - -3.16%
2009-01-29 0 0.475 0.350 0.475 0.420 0.475 34,000 14,700 0.4324 0.475 0.350 0.475 0.420 0.475 34,000 0.4324 13.10%
2009-01-23 0 0.420 0.355 0.420 - - 28,000 12,600 0.4500 0.420 0.355 0.420 - - 28,000 0.4500 0.00%
2009-01-22 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - -4.55%
2009-01-21 0 0.440 0.365 0.440 0.440 0.450 150,010 67,004 0.4467 0.440 0.365 0.440 0.440 0.450 150,010 0.4467 -2.22%
2009-01-20 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - -1.10%
2009-01-19 0 0.455 0.390 0.455 0.385 0.480 200,000 80,820 0.4041 0.455 0.390 0.455 0.385 0.480 200,000 0.4041 13.75%
2009-01-16 0 0.400 0.380 0.420 0.370 0.400 30,000 11,670 0.3890 0.400 0.380 0.420 0.370 0.400 30,000 0.3890 -4.76%
2009-01-15 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - -1.18%
2009-01-14 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2009-01-13 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2009-01-12 0 0.425 0.370 0.425 0.380 0.455 72,000 28,900 0.4014 0.425 0.370 0.425 0.380 0.455 72,000 0.4014 -8.60%
2009-01-09 0 0.465 0.415 0.465 0.405 0.465 38,000 15,920 0.4189 0.465 0.415 0.465 0.405 0.465 38,000 0.4189 3.33%
2009-01-08 0 0.450 0.405 0.455 0.400 0.450 314,000 138,670 0.4416 0.450 0.405 0.455 0.400 0.450 314,000 0.4416 0.00%
2009-01-07 0 0.450 0.440 0.480 0.450 0.600 186,000 84,820 0.4560 0.450 0.440 0.480 0.450 0.600 186,000 0.4560 0.00%
2009-01-06 0 0.450 0.450 0.470 0.450 0.470 40,000 18,400 0.4600 0.450 0.450 0.470 0.450 0.470 40,000 0.4600 -8.16%
2009-01-05 0 0.490 0.460 0.490 0.480 0.700 300,000 148,580 0.4953 0.490 0.460 0.490 0.480 0.700 300,000 0.4953 2.08%
2009-01-02 0 0.480 0.480 0.495 0.435 0.480 870,000 404,410 0.4648 0.480 0.480 0.495 0.435 0.480 870,000 0.4648 -30.43%
2008-12-31 0 0.690 0.510 0.750 0.385 0.700 578,000 301,330 0.5213 0.690 0.510 0.750 0.385 0.700 578,000 0.5213 50.00%
2008-12-30 0 0.460 0.400 0.460 0.350 0.500 398,010 175,364 0.4406 0.460 0.400 0.460 0.350 0.500 398,010 0.4406 4.55%
2008-12-29 0 0.440 0.400 - 0.375 0.440 198,000 79,440 0.4012 0.440 0.400 - 0.375 0.440 198,000 0.4012 15.79%
2008-12-24 0 0.380 0.330 0.380 0.335 0.380 296,000 105,870 0.3577 0.380 0.330 0.380 0.335 0.380 296,000 0.3577 13.43%
2008-12-23 0 0.335 0.300 0.335 0.275 0.345 216,000 66,780 0.3092 0.335 0.300 0.335 0.275 0.345 216,000 0.3092 6.35%
2008-12-22 0 0.315 0.275 0.315 0.305 0.320 132,000 40,700 0.3083 0.315 0.275 0.315 0.305 0.320 132,000 0.3083 5.00%
2008-12-19 0 0.300 0.300 - 0.250 0.310 986,000 281,470 0.2855 0.300 0.300 - 0.250 0.310 986,000 0.2855 11.11%
2008-12-18 0 0.270 0.250 0.275 - - 0 0 - 0.270 0.250 0.275 - - 0 - 0.00%
2008-12-17 0 0.270 0.250 0.275 0.250 0.270 92,000 24,400 0.2652 0.270 0.250 0.275 0.250 0.270 92,000 0.2652 0.00%
2008-12-16 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -5.26%
2008-12-15 0 0.285 0.260 0.285 0.246 0.285 136,000 36,944 0.2716 0.285 0.260 0.285 0.246 0.285 136,000 0.2716 1.79%
2008-12-12 0 0.280 0.280 0.350 - - 0 0 - 0.280 0.280 0.350 - - 0 - 0.00%
2008-12-11 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2008-12-10 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2008-12-09 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2008-12-08 0 0.280 0.240 0.280 - - 0 0 - 0.280 0.240 0.280 - - 0 - 0.00%
2008-12-05 0 0.280 0.260 0.280 0.210 0.300 1,674,000 398,250 0.2379 0.280 0.260 0.280 0.210 0.300 1,674,000 0.2379 -6.67%
2008-12-04 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2008-12-03 0 0.300 - 0.580 - - 0 0 - 0.300 - 0.580 - - 0 - 0.00%
2008-12-02 0 0.300 - 0.600 - - 0 0 - 0.300 - 0.600 - - 0 - 0.00%
2008-12-01 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
2008-11-28 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2008-11-27 0 0.300 0.171 0.500 - - 0 0 - 0.300 0.171 0.500 - - 0 - 0.00%
2008-11-26 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
2008-11-25 0 0.300 - 0.500 - - 0 0 - 0.300 - 0.500 - - 0 - 0.00%
2008-11-24 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2008-11-21 0 0.300 - 0.550 - - 0 0 - 0.300 - 0.550 - - 0 - 0.00%
2008-11-20 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2008-11-19 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2008-11-18 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2008-11-17 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 0.300 - 0.300 0.300 0.300 2,000 0.3000 0.00%
2008-11-14 0 0.300 0.250 0.500 - - 0 0 - 0.300 0.250 0.500 - - 0 - 0.00%
2008-11-13 0 0.300 0.250 0.300 0.300 0.300 6,000 1,800 0.3000 0.300 0.250 0.300 0.300 0.300 6,000 0.3000 -16.67%
2008-11-12 0 0.360 0.206 0.500 - - 0 0 - 0.360 0.206 0.500 - - 0 - 0.00%
2008-11-11 0 0.360 0.201 0.395 - - 0 0 - 0.360 0.201 0.395 - - 0 - 0.00%
2008-11-10 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2008-11-07 0 0.360 0.191 0.495 - - 0 0 - 0.360 0.191 0.495 - - 0 - 0.00%
2008-11-06 0 0.360 0.200 0.360 - - 0 0 - 0.360 0.200 0.360 - - 0 - -10.00%
2008-11-05 0 0.400 - 0.400 0.450 0.450 2,000 900 0.4500 0.400 - 0.400 0.450 0.450 2,000 0.4500 29.03%
2008-11-04 0 0.310 0.191 0.450 0.310 0.310 300,000 93,000 0.3100 0.310 0.191 0.450 0.310 0.310 300,000 0.3100 5.08%
2008-11-03 0 0.295 - 0.350 - - 0 0 - 0.295 - 0.350 - - 0 - 0.00%
2008-10-31 0 0.295 0.191 0.385 - - 0 0 - 0.295 0.191 0.385 - - 0 - 0.00%
2008-10-30 0 0.295 0.191 0.295 - - 0 0 - 0.295 0.191 0.295 - - 0 - 0.00%
2008-10-29 0 0.295 - 0.300 0.295 0.300 220,000 65,700 0.2986 0.295 - 0.300 0.295 0.300 220,000 0.2986 22.92%
2008-10-28 0 0.240 0.220 0.240 0.240 0.240 10,000 2,400 0.2400 0.240 0.220 0.240 0.240 0.240 10,000 0.2400 9.09%
2008-10-27 0 0.220 - 0.240 - - 0 0 - 0.220 - 0.240 - - 0 - 0.00%
2008-10-24 0 0.220 0.190 0.295 0.190 0.265 250,000 50,050 0.2002 0.220 0.190 0.295 0.190 0.265 250,000 0.2002 -31.25%
2008-10-23 0 0.320 - 0.390 0.330 0.330 600,000 198,000 0.3300 0.320 - 0.390 0.330 0.330 600,000 0.3300 -3.03%
2008-10-22 0 0.330 0.250 0.390 - - 0 0 - 0.330 0.250 0.390 - - 0 - 0.00%
2008-10-21 0 0.330 0.330 0.385 0.325 0.330 10,000 3,290 0.3290 0.330 0.330 0.385 0.325 0.330 10,000 0.3290 3.13%
2008-10-20 0 0.320 0.310 0.380 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2008-10-17 0 0.320 0.250 0.380 - - 0 0 - 0.320 0.250 0.380 - - 0 - 0.00%
2008-10-16 0 0.320 0.260 0.365 0.300 0.320 216,000 65,480 0.3031 0.320 0.260 0.365 0.300 0.320 216,000 0.3031 6.67%
2008-10-15 0 0.300 0.300 0.380 0.300 0.300 20,000 6,000 0.3000 0.300 0.300 0.380 0.300 0.300 20,000 0.3000 0.00%
2008-10-14 0 0.300 0.300 0.360 0.300 0.400 98,000 34,060 0.3476 0.300 0.300 0.360 0.300 0.400 98,000 0.3476 -6.25%
2008-10-13 0 0.320 0.280 0.375 - - 0 0 - 0.320 0.280 0.375 - - 0 - 0.00%
2008-10-10 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2008-10-09 0 0.320 0.300 0.415 - - 0 0 - 0.320 0.300 0.415 - - 0 - 0.00%
2008-10-08 0 0.320 0.300 0.395 0.300 0.350 374,000 117,150 0.3132 0.320 0.300 0.395 0.300 0.350 374,000 0.3132 -3.03%
2008-10-06 0 0.330 0.330 0.435 0.330 0.330 2,000 660 0.3300 0.330 0.330 0.435 0.330 0.330 2,000 0.3300 -25.84%
2008-10-03 0 0.445 0.350 0.445 0.350 0.445 54,000 23,590 0.4369 0.445 0.350 0.445 0.350 0.445 54,000 0.4369 5.95%
2008-10-02 0 0.420 0.330 0.435 - - 0 0 - 0.420 0.330 0.435 - - 0 - 0.00%
2008-09-30 0 0.420 0.325 0.420 0.400 0.420 14,000 5,680 0.4057 0.420 0.325 0.420 0.400 0.420 14,000 0.4057 6.33%
2008-09-29 0 0.395 0.325 0.500 - - 0 0 - 0.395 0.325 0.500 - - 0 - 0.00%
2008-09-26 0 0.395 0.325 0.395 - - 0 0 - 0.395 0.325 0.395 - - 0 - 0.00%
2008-09-25 0 0.395 0.335 0.420 - - 0 0 - 0.395 0.335 0.420 - - 0 - 0.00%
2008-09-24 0 0.395 0.325 0.540 0.385 0.395 100,000 39,000 0.3900 0.395 0.325 0.540 0.385 0.395 100,000 0.3900 12.86%
2008-09-23 0 0.350 0.325 0.560 0.325 0.380 24,000 7,960 0.3317 0.350 0.325 0.560 0.325 0.380 24,000 0.3317 -11.39%
2008-09-22 0 0.395 0.325 0.500 - - 450 135 0.3000 0.395 0.325 0.500 - - 450 0.3000 0.00%
2008-09-19 0 0.395 0.320 0.400 0.370 0.395 690,000 272,300 0.3946 0.395 0.320 0.400 0.370 0.395 690,000 0.3946 6.76%
2008-09-18 0 0.370 0.320 0.370 0.320 0.370 452,000 145,340 0.3215 0.370 0.320 0.370 0.320 0.370 452,000 0.3215 0.00%
2008-09-17 0 0.370 0.370 0.495 0.320 0.325 74,000 23,730 0.3207 0.370 0.370 0.495 0.320 0.325 74,000 0.3207 0.00%
2008-09-16 0 0.370 0.305 0.530 0.300 0.370 1,276,000 460,520 0.3609 0.370 0.305 0.530 0.300 0.370 1,276,000 0.3609 0.00%
2008-09-12 0 0.370 0.300 0.370 0.350 0.420 324,000 121,790 0.3759 0.370 0.300 0.370 0.350 0.420 324,000 0.3759 -11.90%
2008-09-11 0 0.420 0.405 0.425 0.405 0.420 190,000 78,600 0.4137 0.420 0.405 0.425 0.405 0.420 190,000 0.4137 -9.68%
2008-09-10 0 0.465 0.420 0.465 0.400 0.465 436,000 191,950 0.4403 0.465 0.420 0.465 0.400 0.465 436,000 0.4403 -3.12%
2008-09-09 0 0.480 0.410 0.460 - - 0 0 - 0.480 0.410 0.460 - - 0 - 0.00%
2008-09-08 0 0.480 0.425 0.500 0.430 0.480 52,000 22,500 0.4327 0.480 0.425 0.500 0.430 0.480 52,000 0.4327 1.05%
2008-09-05 0 0.475 0.405 0.500 - - 0 0 - 0.475 0.405 0.500 - - 0 - 0.00%
2008-09-04 0 0.475 0.425 0.485 - - 0 0 - 0.475 0.425 0.485 - - 0 - 0.00%
2008-09-03 0 0.475 0.430 0.510 - - 180,000 77,400 0.4300 0.475 0.430 0.510 - - 180,000 0.4300 -5.00%
2008-09-02 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - 0.00%
2008-09-01 0 0.500 0.435 0.510 - - 0 0 - 0.500 0.435 0.510 - - 0 - 0.00%
2008-08-29 0 0.500 0.445 0.500 0.435 0.510 698,000 349,010 0.5000 0.500 0.445 0.500 0.435 0.510 698,000 0.5000 0.00%
2008-08-28 0 0.500 0.485 0.600 0.495 0.500 1,572,000 785,750 0.4998 0.500 0.485 0.600 0.495 0.500 1,572,000 0.4998 4.17%
2008-08-27 0 0.480 0.435 0.510 0.480 0.500 2,364,000 1,180,100 0.4992 0.480 0.435 0.510 0.480 0.500 2,364,000 0.4992 -1.03%
2008-08-26 0 0.485 0.430 0.490 - - 0 0 - 0.485 0.430 0.490 - - 0 - 0.00%
2008-08-25 0 0.485 0.425 0.485 - - 0 0 - 0.485 0.425 0.485 - - 0 - 0.00%
2008-08-21 0 0.485 0.435 0.495 - - 0 0 - 0.485 0.435 0.495 - - 0 - 0.00%
2008-08-20 0 0.485 0.425 0.485 0.480 0.500 3,990,000 1,946,100 0.4877 0.485 0.425 0.485 0.480 0.500 3,990,000 0.4877 1.04%
2008-08-19 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - -3.03%
2008-08-18 0 0.495 0.430 0.510 0.495 0.495 1,058,000 523,710 0.4950 0.495 0.430 0.510 0.495 0.495 1,058,000 0.4950 -2.94%
2008-08-15 0 0.510 0.425 0.510 0.510 0.510 40,000 20,400 0.5100 0.510 0.425 0.510 0.510 0.510 40,000 0.5100 2.00%
2008-08-14 0 0.500 0.460 0.510 0.500 0.500 104,000 52,000 0.5000 0.500 0.460 0.510 0.500 0.500 104,000 0.5000 -1.96%
2008-08-13 0 0.510 0.425 0.510 - - 0 0 - 0.510 0.425 0.510 - - 0 - 0.00%
2008-08-12 0 0.510 0.450 0.520 0.510 0.530 2,600,000 1,358,000 0.5223 0.510 0.450 0.520 0.510 0.530 2,600,000 0.5223 2.00%
2008-08-11 0 0.500 0.500 0.540 0.425 0.425 10,000 4,250 0.4250 0.500 0.500 0.540 0.425 0.425 10,000 0.4250 6.38%
2008-08-08 0 0.470 0.430 0.540 - - 0 0 - 0.470 0.430 0.540 - - 0 - 0.00%
2008-08-07 0 0.470 0.470 0.540 0.455 0.470 296,000 138,580 0.4682 0.470 0.470 0.540 0.455 0.470 296,000 0.4682 3.30%
2008-08-05 0 0.455 0.450 0.495 0.455 0.455 20,000 9,100 0.4550 0.455 0.450 0.495 0.455 0.455 20,000 0.4550 -9.00%
2008-08-04 0 0.500 0.455 0.540 0.500 0.520 890,000 446,560 0.5018 0.500 0.455 0.540 0.500 0.520 890,000 0.5018 -5.66%
2008-08-01 0 0.530 0.450 0.540 0.540 0.540 2,000 1,080 0.5400 0.530 0.450 0.540 0.540 0.540 2,000 0.5400 0.00%
2008-07-31 0 0.530 0.455 0.530 0.490 0.540 834,000 438,060 0.5253 0.530 0.455 0.530 0.490 0.540 834,000 0.5253 7.07%
2008-07-30 0 0.495 0.495 0.520 0.495 0.495 12,000 6,290 0.5242 0.495 0.495 0.520 0.495 0.495 12,000 0.5242 0.00%
2008-07-29 0 0.495 0.495 0.520 0.480 0.600 594,000 300,270 0.5055 0.495 0.495 0.520 0.480 0.600 594,000 0.5055 -17.50%
2008-07-28 0 0.600 0.580 0.610 0.600 0.640 664,000 394,000 0.5934 0.600 0.580 0.610 0.600 0.640 664,000 0.5934 -15.49%
2008-07-25 0 0.710 0.630 0.750 - - 0 0 - 0.710 0.630 0.750 - - 0 - 0.00%
2008-07-24 0 0.710 0.650 0.800 0.710 0.720 52,000 37,420 0.7196 0.710 0.650 0.800 0.710 0.720 52,000 0.7196 -5.33%
2008-07-23 0 0.750 0.750 0.780 0.730 0.750 98,000 72,500 0.7398 0.750 0.750 0.780 0.730 0.750 98,000 0.7398 -2.60%
2008-07-22 0 0.770 0.720 0.820 - - 0 0 - 0.770 0.720 0.820 - - 0 - 0.00%
2008-07-21 0 0.770 0.710 0.940 0.760 0.770 56,000 42,700 0.7625 0.770 0.710 0.940 0.760 0.770 56,000 0.7625 4.05%
2008-07-18 0 0.740 0.700 0.840 0.710 0.750 142,000 102,540 0.7221 0.740 0.700 0.840 0.710 0.750 142,000 0.7221 -8.64%
2008-07-17 0 0.810 0.730 0.820 - - 0 0 - 0.810 0.730 0.820 - - 0 - 0.00%
2008-07-16 0 0.810 0.750 0.840 0.720 0.840 204,000 153,020 0.7501 0.810 0.750 0.840 0.720 0.840 204,000 0.7501 1.25%
2008-07-15 0 0.800 0.800 0.940 0.790 0.790 204,000 201,160 0.9861 0.800 0.800 0.940 0.790 0.790 204,000 0.9861 -11.11%
2008-07-14 0 0.900 0.790 0.950 - - 200 140 0.7000 0.900 0.790 0.950 - - 200 0.7000 0.00%
2008-07-11 0 0.900 0.820 0.910 - - 0 0 - 0.900 0.820 0.910 - - 0 - 0.00%
2008-07-10 0 0.900 0.760 0.910 0.900 0.900 20,000 18,000 0.9000 0.900 0.760 0.910 0.900 0.900 20,000 0.9000 3.45%
2008-07-09 0 0.870 0.780 0.900 - - 200,000 154,000 0.7700 0.870 0.780 0.900 - - 200,000 0.7700 0.00%
2008-07-08 0 0.870 0.850 0.900 0.870 0.880 90,000 78,500 0.8722 0.870 0.850 0.900 0.870 0.880 90,000 0.8722 -8.42%
2008-07-07 0 0.950 0.870 0.950 0.950 0.950 6,000 5,580 0.9300 0.950 0.870 0.950 0.950 0.950 6,000 0.9300 3.26%
2008-07-04 0 0.920 0.920 1.080 0.910 1.110 74,000 79,640 1.0762 0.920 0.920 1.080 0.910 1.110 74,000 1.0762 -16.36%
2008-07-03 0 1.100 0.920 1.100 - - 0 0 - 1.100 0.920 1.100 - - 0 - 0.00%
2008-07-02 0 1.100 0.970 1.100 0.990 1.100 160,000 163,000 1.0188 1.100 0.970 1.100 0.990 1.100 160,000 1.0188 -4.35%
2008-06-30 0 1.150 1.080 1.150 1.000 1.180 744,000 834,760 1.1220 1.150 1.080 1.150 1.000 1.180 744,000 1.1220 15.00%
2008-06-27 0 1.000 1.060 1.150 1.000 1.200 308,450 335,160 1.0866 1.000 1.060 1.150 1.000 1.200 308,450 1.0866 -9.09%
2008-06-26 0 1.100 0.980 1.190 0.900 1.100 566,000 598,260 1.0570 1.100 0.980 1.190 0.900 1.100 566,000 1.0570 10.00%
2008-06-25 0 1.000 - 1.000 0.920 1.000 180,000 176,400 0.9800 1.000 - 1.000 0.920 1.000 180,000 0.9800 8.70%
2008-06-24 0 0.920 0.800 0.920 0.920 0.920 2,000 1,840 0.9200 0.920 0.800 0.920 0.920 0.920 2,000 0.9200 5.75%
2008-06-23 0 0.870 0.800 0.910 0.800 0.870 280,000 238,500 0.8518 0.870 0.800 0.910 0.800 0.870 280,000 0.8518 -6.45%
2008-06-20 0 0.930 0.710 0.930 - - 0 0 - 0.930 0.710 0.930 - - 0 - -1.06%
2008-06-19 0 0.940 0.810 0.940 - - 0 0 - 0.940 0.810 0.940 - - 0 - -1.05%
2008-06-18 0 0.950 0.810 0.950 - - 0 0 - 0.950 0.810 0.950 - - 0 - 0.00%
2008-06-17 0 0.950 0.710 0.980 - - 0 0 - 0.950 0.710 0.980 - - 0 - 0.00%
2008-06-16 0 0.950 0.760 0.990 - - 0 0 - 0.950 0.760 0.990 - - 0 - 0.00%
2008-06-13 0 0.950 0.700 0.980 - - 0 0 - 0.950 0.700 0.980 - - 0 - 0.00%
2008-06-12 0 0.950 0.700 0.960 - - 200,000 210,000 1.0500 0.950 0.700 0.960 - - 200,000 1.0500 0.00%
2008-06-11 0 0.950 0.700 0.990 - - 0 0 - 0.950 0.700 0.990 - - 0 - 0.00%
2008-06-10 0 0.950 0.700 0.960 - - 200,000 142,000 0.7100 0.950 0.700 0.960 - - 200,000 0.7100 0.00%
2008-06-06 0 0.950 0.700 0.980 - - 150 113 0.7533 0.950 0.700 0.980 - - 150 0.7533 0.00%
2008-06-05 0 0.950 0.700 0.950 - - 200,000 218,000 1.0900 0.950 0.700 0.950 - - 200,000 1.0900 -2.06%
2008-06-04 0 0.970 0.810 0.970 0.970 0.980 200,000 169,800 0.8490 0.970 0.810 0.970 0.970 0.980 200,000 0.8490 -2.02%
2008-06-03 0 0.990 0.830 1.000 0.700 0.990 104,500 87,730 0.8395 0.990 0.830 1.000 0.700 0.990 104,500 0.8395 -1.00%
2008-06-02 0 1.000 1.000 1.060 - - 100,000 100,000 1.0000 1.000 1.000 1.060 - - 100,000 1.0000 5.26%
2008-05-30 0 0.950 0.730 0.970 - - 100,000 72,000 0.7200 0.950 0.730 0.970 - - 100,000 0.7200 0.00%
2008-05-29 0 0.950 0.700 0.970 - - 0 0 - 0.950 0.700 0.970 - - 0 - 0.00%
2008-05-28 0 0.950 0.700 0.950 - - 0 0 - 0.950 0.700 0.950 - - 0 - -1.04%
2008-05-27 0 0.960 0.810 0.960 - - 0 0 - 0.960 0.810 0.960 - - 0 - -1.03%
2008-05-26 0 0.970 0.810 0.970 0.970 0.970 100,000 97,000 0.9700 0.970 0.810 0.970 0.970 0.970 100,000 0.9700 -1.02%
2008-05-23 0 0.980 0.700 0.980 - - 0 0 - 0.980 0.700 0.980 - - 0 - 0.00%
2008-05-22 0 0.980 0.860 0.980 - - 0 0 - 0.980 0.860 0.980 - - 0 - 0.00%
2008-05-21 0 0.980 0.880 0.980 - - 0 0 - 0.980 0.880 0.980 - - 0 - 0.00%
2008-05-20 0 0.980 0.850 1.000 - - 0 0 - 0.980 0.850 1.000 - - 0 - 0.00%
2008-05-19 0 0.980 0.820 0.980 - - 0 0 - 0.980 0.820 0.980 - - 0 - 0.00%
2008-05-16 0 0.980 0.900 0.990 0.900 0.980 40,000 36,720 0.9180 0.980 0.900 0.990 0.900 0.980 40,000 0.9180 8.89%
2008-05-15 0 0.900 0.850 0.930 0.900 0.900 32,200 28,324 0.8796 0.900 0.850 0.930 0.900 0.900 32,200 0.8796 -8.16%
2008-05-14 0 0.980 0.850 0.980 - - 1,610 1,304 0.8099 0.980 0.850 0.980 - - 1,610 0.8099 0.00%
2008-05-13 0 0.980 0.820 0.990 - - 0 0 - 0.980 0.820 0.990 - - 0 - 0.00%
2008-05-09 0 0.980 0.860 0.980 - - 1,800 1,404 0.7800 0.980 0.860 0.980 - - 1,800 0.7800 -2.00%
2008-05-08 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2008-05-07 0 1.000 0.820 1.050 - - 0 0 - 1.000 0.820 1.050 - - 0 - 0.00%
2008-05-06 0 1.000 0.870 1.080 - - 8,000 7,120 0.8900 1.000 0.870 1.080 - - 8,000 0.8900 0.00%
2008-05-05 0 1.000 1.000 1.050 1.000 1.000 50,000 50,000 1.0000 1.000 1.000 1.050 1.000 1.000 50,000 1.0000 0.00%
2008-05-02 0 1.000 0.890 1.000 - - 1,610 1,369 0.8503 1.000 0.890 1.000 - - 1,610 0.8503 0.00%
2008-04-30 0 1.000 0.890 1.000 - - 0 0 - 1.000 0.890 1.000 - - 0 - 0.00%
2008-04-29 0 1.000 0.850 1.000 1.000 1.000 480,000 480,000 1.0000 1.000 0.850 1.000 1.000 1.000 480,000 1.0000 0.00%
2008-04-28 0 1.000 0.840 1.000 - - 0 0 - 1.000 0.840 1.000 - - 0 - 0.00%
2008-04-25 0 1.000 0.870 1.050 - - 0 0 - 1.000 0.870 1.050 - - 0 - 0.00%
2008-04-24 0 1.000 0.900 1.050 1.000 1.000 10,000 10,000 1.0000 1.000 0.900 1.050 1.000 1.000 10,000 1.0000 5.26%
2008-04-23 0 0.950 0.870 0.980 0.950 0.950 30,000 28,500 0.9500 0.950 0.870 0.980 0.950 0.950 30,000 0.9500 0.00%
2008-04-22 0 0.950 0.950 1.020 0.950 0.950 170,000 161,500 0.9500 0.950 0.950 1.020 0.950 0.950 170,000 0.9500 -4.04%
2008-04-21 0 0.990 0.950 1.020 - - 0 0 - 0.990 0.950 1.020 - - 0 - 0.00%
2008-04-18 0 0.990 0.850 1.000 0.990 0.990 10,000 9,900 0.9900 0.990 0.850 1.000 0.990 0.990 10,000 0.9900 15.12%
2008-04-17 0 0.860 0.860 1.030 0.850 0.950 62,000 54,380 0.8771 0.860 0.860 1.030 0.850 0.950 62,000 0.8771 -8.51%
2008-04-16 0 0.940 0.830 0.940 0.830 0.940 6,000 5,200 0.8667 0.940 0.830 0.940 0.830 0.940 6,000 0.8667 -1.05%
2008-04-15 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2008-04-14 0 0.950 0.860 1.100 - - 0 0 - 0.950 0.860 1.100 - - 0 - 0.00%
2008-04-11 0 0.950 0.900 0.990 - - 0 0 - 0.950 0.900 0.990 - - 0 - 0.00%
2008-04-10 0 0.950 0.870 0.950 0.950 1.100 38,000 37,120 0.9768 0.950 0.870 0.950 0.950 1.100 38,000 0.9768 -5.00%
2008-04-09 0 1.000 0.900 1.000 0.810 1.000 60,000 54,800 0.9133 1.000 0.900 1.000 0.810 1.000 60,000 0.9133 -6.54%
2008-04-08 0 1.070 0.900 1.070 - - 0 0 - 1.070 0.900 1.070 - - 0 - 0.00%
2008-04-07 0 1.070 0.870 1.070 - - 0 0 - 1.070 0.870 1.070 - - 0 - -0.93%
2008-04-03 0 1.080 0.890 1.080 - - 0 0 - 1.080 0.890 1.080 - - 0 - 0.00%
2008-04-02 0 1.080 0.820 1.080 1.100 1.100 12,000 13,200 1.1000 1.080 0.820 1.080 1.100 1.100 12,000 1.1000 13.68%
2008-04-01 0 0.950 0.880 1.050 - - 0 0 - 0.950 0.880 1.050 - - 0 - 0.00%
2008-03-31 0 0.950 0.950 1.000 0.860 0.900 50,400 44,544 0.8838 0.950 0.950 1.000 0.860 0.900 50,400 0.8838 5.56%
2008-03-28 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - -3.23%
2008-03-27 0 0.930 0.860 0.930 0.860 0.970 112,000 99,800 0.8911 0.930 0.860 0.930 0.860 0.970 112,000 0.8911 -4.12%
2008-03-26 0 0.970 0.910 0.990 0.880 0.990 120,000 110,100 0.9175 0.970 0.910 0.990 0.880 0.990 120,000 0.9175 -13.39%
2008-03-25 0 1.120 1.120 1.140 1.050 1.050 610,000 640,500 1.0500 1.120 1.120 1.140 1.050 1.050 610,000 1.0500 6.67%
2008-03-20 0 1.050 0.880 1.090 - - 0 0 - 1.050 0.880 1.090 - - 0 - 0.00%
2008-03-19 0 1.050 1.050 1.100 0.950 0.950 16,000 15,200 0.9500 1.050 1.050 1.100 0.950 0.950 16,000 0.9500 10.53%
2008-03-18 0 0.950 0.760 0.950 - - 0 0 - 0.950 0.760 0.950 - - 0 - -5.00%
2008-03-17 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2008-03-14 0 1.000 0.850 1.010 1.000 1.000 30,000 30,000 1.0000 1.000 0.850 1.010 1.000 1.000 30,000 1.0000 0.00%
2008-03-13 0 1.000 0.900 1.000 0.890 1.040 14,000 12,880 0.9200 1.000 0.900 1.000 0.890 1.040 14,000 0.9200 12.36%
2008-03-12 0 0.890 0.890 0.950 0.890 0.940 56,000 52,440 0.9364 0.890 0.890 0.950 0.890 0.940 56,000 0.9364 -7.29%
2008-03-11 0 0.960 0.890 0.960 0.890 0.960 32,000 30,580 0.9556 0.960 0.890 0.960 0.890 0.960 32,000 0.9556 -2.04%
2008-03-10 0 0.980 0.890 0.980 0.870 1.000 66,000 58,180 0.8815 0.980 0.890 0.980 0.870 1.000 66,000 0.8815 -3.92%
2008-03-07 0 1.020 0.930 1.020 - - 0 0 - 1.020 0.930 1.020 - - 0 - -2.86%
2008-03-06 0 1.050 0.950 1.050 0.910 1.050 64,000 61,500 0.9609 1.050 0.950 1.050 0.910 1.050 64,000 0.9609 -1.87%
2008-03-05 0 1.070 0.970 1.060 0.960 1.100 32,100 32,030 0.9978 1.070 0.970 1.060 0.960 1.100 32,100 0.9978 1.90%
2008-03-04 0 1.050 0.960 1.050 0.980 1.080 132,000 137,040 1.0382 1.050 0.960 1.050 0.980 1.080 132,000 1.0382 -0.94%
2008-03-03 0 1.060 0.940 1.060 - - 0 0 - 1.060 0.940 1.060 - - 0 - 0.00%
2008-02-29 0 1.060 0.960 1.060 0.930 1.060 4,000 3,980 0.9950 1.060 0.960 1.060 0.930 1.060 4,000 0.9950 1.92%
2008-02-28 0 1.040 0.980 1.040 1.040 1.040 2,000 2,080 1.0400 1.040 0.980 1.040 1.040 1.040 2,000 1.0400 1.96%
2008-02-27 0 1.020 0.980 1.040 0.980 1.140 142,443 142,172 0.9981 1.020 0.980 1.040 0.980 1.140 142,443 0.9981 -2.86%
2008-02-26 0 1.050 0.960 1.090 1.000 1.080 214,000 212,320 0.9921 1.050 0.960 1.090 1.000 1.080 214,000 0.9921 5.00%
2008-02-25 0 1.000 0.960 1.000 0.970 1.030 144,000 141,060 0.9796 1.000 0.960 1.000 0.970 1.030 144,000 0.9796 0.00%
2008-02-22 0 1.000 0.960 1.000 0.990 1.010 146,000 145,320 0.9953 1.000 0.960 1.000 0.990 1.010 146,000 0.9953 -8.26%
2008-02-21 0 1.090 1.050 1.090 1.030 1.170 274,000 294,320 1.0742 1.090 1.050 1.090 1.030 1.170 274,000 1.0742 0.93%
2008-02-20 0 1.080 1.070 1.110 1.070 1.130 190,000 207,700 1.0932 1.080 1.070 1.110 1.070 1.130 190,000 1.0932 -6.90%
2008-02-19 0 1.160 1.110 1.190 - - 0 0 - 1.160 1.110 1.190 - - 0 - 0.00%
2008-02-18 0 1.160 1.110 1.200 1.100 1.270 122,000 137,240 1.1249 1.160 1.110 1.200 1.100 1.270 122,000 1.1249 -4.13%
2008-02-15 0 1.210 1.120 1.230 - - 0 0 - 1.210 1.120 1.230 - - 0 - 0.00%
2008-02-14 0 1.210 1.120 1.250 1.100 1.230 150,000 170,620 1.1375 1.210 1.120 1.250 1.100 1.230 150,000 1.1375 -6.20%
2008-02-13 0 1.290 1.150 1.290 - - 0 0 - 1.290 1.150 1.290 - - 0 - -0.77%
2008-02-12 0 1.300 1.000 1.300 1.200 1.300 4,000 5,000 1.2500 1.300 1.000 1.300 1.200 1.300 4,000 1.2500 0.00%
2008-02-11 0 1.300 1.120 1.300 1.300 1.300 2,000 2,600 1.3000 1.300 1.120 1.300 1.300 1.300 2,000 1.3000 4.00%
2008-02-06 0 1.250 1.100 1.250 - - 0 0 - 1.250 1.100 1.250 - - 0 - 0.00%
2008-02-05 0 1.250 1.120 1.250 - - 0 0 - 1.250 1.120 1.250 - - 0 - 0.00%
2008-02-04 0 1.250 1.100 1.270 - - 0 0 - 1.250 1.100 1.270 - - 0 - 0.00%
2008-02-01 0 1.250 1.070 1.250 - - 0 0 - 1.250 1.070 1.250 - - 0 - 0.00%
2008-01-31 0 1.250 1.000 1.250 - - 0 0 - 1.250 1.000 1.250 - - 0 - -3.85%
2008-01-30 0 1.300 1.100 1.300 1.300 1.300 2,000 2,600 1.3000 1.300 1.100 1.300 1.300 1.300 2,000 1.3000 8.33%
2008-01-29 0 1.200 1.020 1.220 1.200 1.200 2,000 2,400 1.2000 1.200 1.020 1.220 1.200 1.200 2,000 1.2000 12.15%
2008-01-28 0 1.070 1.000 1.190 1.070 1.200 78,000 88,020 1.1285 1.070 1.000 1.190 1.070 1.200 78,000 1.1285 -5.31%
2008-01-25 0 1.130 1.130 1.200 1.130 1.130 30,000 33,900 1.1300 1.130 1.130 1.200 1.130 1.130 30,000 1.1300 -8.87%
2008-01-24 0 1.240 1.100 1.240 1.250 1.300 42,000 51,600 1.2286 1.240 1.100 1.240 1.250 1.300 42,000 1.2286 -0.80%
2008-01-23 0 1.250 1.100 1.250 1.250 1.380 36,000 45,500 1.2639 1.250 1.100 1.250 1.250 1.380 36,000 1.2639 -3.10%
2008-01-22 0 1.290 1.000 1.290 - - 0 0 - 1.290 1.000 1.290 - - 0 - -0.77%
2008-01-21 0 1.300 1.030 1.300 - - 0 0 - 1.300 1.030 1.300 - - 0 - 0.00%
2008-01-18 0 1.300 1.040 1.300 1.330 1.340 8,000 10,680 1.3350 1.300 1.040 1.300 1.330 1.340 8,000 1.3350 8.33%
2008-01-17 0 1.200 1.050 1.300 - - 0 0 - 1.200 1.050 1.300 - - 0 - 0.00%
2008-01-16 0 1.200 1.250 1.330 1.200 1.250 150,000 181,800 1.2120 1.200 1.250 1.330 1.200 1.250 150,000 1.2120 -13.67%
2008-01-15 0 1.390 1.280 1.390 1.250 1.390 30,000 38,080 1.2693 1.390 1.280 1.390 1.250 1.390 30,000 1.2693 -0.71%
2008-01-14 0 1.400 1.260 1.400 - - 150 180 1.2000 1.400 1.260 1.400 - - 150 1.2000 -2.10%
2008-01-11 0 1.430 1.400 1.430 1.340 1.450 106,000 143,580 1.3545 1.430 1.400 1.430 1.340 1.450 106,000 1.3545 2.14%
2008-01-10 0 1.400 1.350 1.400 1.350 1.470 44,000 60,880 1.3836 1.400 1.350 1.400 1.350 1.470 44,000 1.3836 -3.45%
2008-01-09 0 1.450 1.350 1.460 1.450 1.480 62,000 90,260 1.4558 1.450 1.350 1.460 1.450 1.480 62,000 1.4558 0.69%
2008-01-08 0 1.440 1.320 1.440 - - 0 0 - 1.440 1.320 1.440 - - 0 - 0.00%
2008-01-07 0 1.440 1.350 1.440 1.320 1.440 504,000 725,280 1.4390 1.440 1.350 1.440 1.320 1.440 504,000 1.4390 4.35%
2008-01-04 0 1.380 1.380 1.450 1.380 1.500 260,000 379,800 1.4608 1.380 1.380 1.450 1.380 1.500 260,000 1.4608 -4.17%
2008-01-03 0 1.440 1.390 1.440 - - 0 0 - 1.440 1.390 1.440 - - 0 - -2.04%
2008-01-02 0 1.470 1.380 1.470 1.350 1.470 346,000 482,840 1.3955 1.470 1.380 1.470 1.350 1.470 346,000 1.3955 -7.55%
2007-12-31 0 1.590 1.450 1.580 1.250 1.600 3,496,000 5,107,020 1.4608 1.590 1.450 1.580 1.250 1.600 3,496,000 1.4608 17.78%
2007-12-28 0 1.350 1.000 1.350 1.300 1.350 12,000 15,700 1.3083 1.350 1.000 1.350 1.300 1.350 12,000 1.3083 0.00%
2007-12-27 0 1.350 1.320 1.350 1.250 1.390 1,047,050 1,393,960 1.3313 1.350 1.320 1.350 1.250 1.390 1,047,050 1.3313 0.75%
2007-12-24 0 1.340 1.250 1.340 - - 0 0 - 1.340 1.250 1.340 - - 0 - 0.00%
2007-12-21 0 1.340 1.250 1.340 1.260 1.350 40,000 50,900 1.2725 1.340 1.250 1.340 1.260 1.350 40,000 1.2725 3.08%
2007-12-20 0 1.300 1.220 1.300 - - 0 0 - 1.300 1.220 1.300 - - 0 - -1.52%
2007-12-19 0 1.320 1.220 1.320 - - 0 0 - 1.320 1.220 1.320 - - 0 - -0.75%
2007-12-18 0 1.330 1.220 1.330 1.220 1.370 2,038,000 2,707,640 1.3286 1.330 1.220 1.330 1.220 1.370 2,038,000 1.3286 6.40%
2007-12-17 0 1.250 1.100 1.300 1.250 1.300 40,000 50,500 1.2625 1.250 1.100 1.300 1.250 1.300 40,000 1.2625 -6.02%
2007-12-14 0 1.330 1.220 1.330 1.400 1.400 2,050 2,859 1.3946 1.330 1.220 1.330 1.400 1.400 2,050 1.3946 -1.48%
2007-12-13 0 1.350 1.220 1.350 1.350 1.350 2,000 2,700 1.3500 1.350 1.220 1.350 1.350 1.350 2,000 1.3500 3.85%
2007-12-12 0 1.300 1.300 1.330 1.300 1.330 126,000 163,860 1.3005 1.300 1.300 1.330 1.300 1.330 126,000 1.3005 0.00%
2007-12-11 0 1.300 1.280 1.300 1.300 1.380 110,000 143,800 1.3073 1.300 1.280 1.300 1.300 1.380 110,000 1.3073 0.00%
2007-12-10 0 1.300 1.280 1.320 1.300 1.300 50,000 65,000 1.3000 1.300 1.280 1.320 1.300 1.300 50,000 1.3000 -2.26%
2007-12-07 0 1.330 1.280 1.330 - - 21,000 27,200 1.2952 1.330 1.280 1.330 - - 21,000 1.2952 0.00%
2007-12-06 0 1.330 1.310 1.330 1.330 1.330 20,100 26,726 1.3297 1.330 1.310 1.330 1.330 1.330 20,100 1.3297 -1.48%
2007-12-05 0 1.350 1.280 1.350 1.300 1.360 192,000 254,240 1.3242 1.350 1.280 1.350 1.300 1.360 192,000 1.3242 -8.78%
2007-12-04 0 1.480 1.350 1.480 1.350 1.480 2,052,000 2,961,180 1.4431 1.480 1.350 1.480 1.350 1.480 2,052,000 1.4431 5.71%
2007-12-03 0 1.400 1.300 1.400 1.300 1.400 342,000 458,100 1.3395 1.400 1.300 1.400 1.300 1.400 342,000 1.3395 7.69%
2007-11-30 0 1.300 1.250 1.300 1.360 1.360 12,150 16,282 1.3401 1.300 1.250 1.300 1.360 1.360 12,150 1.3401 -3.70%
2007-11-29 0 1.350 1.300 1.350 1.250 1.350 51,000 67,080 1.3153 1.350 1.300 1.350 1.250 1.350 51,000 1.3153 2.27%
2007-11-28 0 1.320 1.240 1.320 - - 0 0 - 1.320 1.240 1.320 - - 0 - -1.49%
2007-11-27 0 1.340 1.230 1.340 1.300 1.350 72,000 95,300 1.3236 1.340 1.230 1.340 1.300 1.350 72,000 1.3236 1.52%
2007-11-26 0 1.320 1.300 1.320 1.220 1.330 42,500 53,545 1.2599 1.320 1.300 1.320 1.220 1.330 42,500 1.2599 1.54%
2007-11-23 0 1.300 1.270 1.300 1.280 1.300 33,000 42,580 1.2903 1.300 1.270 1.300 1.280 1.300 33,000 1.2903 3.17%
2007-11-22 0 1.260 1.250 1.350 1.260 1.260 40,000 50,400 1.2600 1.260 1.250 1.350 1.260 1.260 40,000 1.2600 -9.35%
2007-11-21 0 1.390 1.240 1.390 1.380 1.390 40,000 55,400 1.3850 1.390 1.240 1.390 1.380 1.390 40,000 1.3850 0.72%
2007-11-20 0 1.380 1.280 1.380 1.210 1.380 68,010 88,011 1.2941 1.380 1.280 1.380 1.210 1.380 68,010 1.2941 0.00%
2007-11-19 0 1.380 1.250 1.380 1.300 1.400 84,000 111,740 1.3302 1.380 1.250 1.380 1.300 1.400 84,000 1.3302 6.15%
2007-11-16 0 1.300 1.260 1.300 1.200 1.320 148,000 182,040 1.2300 1.300 1.260 1.300 1.200 1.320 148,000 1.2300 -9.72%
2007-11-15 0 1.440 1.290 1.440 1.280 1.440 64,680 86,056 1.3305 1.440 1.290 1.440 1.280 1.440 64,680 1.3305 0.00%
2007-11-14 0 1.440 1.310 1.440 1.200 1.590 312,000 439,360 1.4082 1.440 1.310 1.440 1.200 1.590 312,000 1.4082 10.77%
2007-11-13 0 1.300 1.240 1.300 1.200 1.300 122,000 148,600 1.2180 1.300 1.240 1.300 1.200 1.300 122,000 1.2180 -7.14%
2007-11-12 0 1.400 1.400 1.450 1.400 1.400 147,000 205,760 1.3997 1.400 1.400 1.450 1.400 1.400 147,000 1.3997 -3.45%
2007-11-09 0 1.450 1.450 1.500 1.380 1.450 458,000 655,320 1.4308 1.450 1.450 1.500 1.380 1.450 458,000 1.4308 2.11%
2007-11-08 0 1.420 1.200 1.420 1.430 1.430 2,000 2,860 1.4300 1.420 1.200 1.420 1.430 1.430 2,000 1.4300 5.19%
2007-11-07 0 1.350 1.350 1.400 - - 0 0 - 1.350 1.350 1.400 - - 0 - 0.00%
2007-11-06 0 1.350 1.350 1.880 1.130 1.350 150,000 190,500 1.2700 1.350 1.350 1.880 1.130 1.350 150,000 1.2700 8.00%
2007-11-05 0 1.250 1.230 1.300 1.200 1.340 116,000 143,400 1.2362 1.250 1.230 1.300 1.200 1.340 116,000 1.2362 -6.02%
2007-11-02 0 1.330 1.330 1.390 1.330 1.350 102,000 135,440 1.3278 1.330 1.330 1.390 1.330 1.350 102,000 1.3278 0.76%
2007-11-01 0 1.320 1.270 1.320 1.280 1.330 62,000 80,060 1.2913 1.320 1.270 1.320 1.280 1.330 62,000 1.2913 -5.71%
2007-10-31 0 1.400 1.300 1.420 - - 150 180 1.2000 1.400 1.300 1.420 - - 150 1.2000 0.00%
2007-10-30 0 1.400 1.380 1.420 1.380 1.420 139,000 196,480 1.4135 1.400 1.380 1.420 1.380 1.420 139,000 1.4135 1.45%
2007-10-29 0 1.380 1.290 1.380 1.290 1.400 228,210 306,699 1.3439 1.380 1.290 1.380 1.290 1.400 228,210 1.3439 2.22%
2007-10-26 0 1.350 1.320 1.360 1.340 1.380 56,000 76,080 1.3586 1.350 1.320 1.360 1.340 1.380 56,000 1.3586 3.85%
2007-10-25 0 1.300 1.200 1.300 1.220 1.300 248,000 312,040 1.2582 1.300 1.200 1.300 1.220 1.300 248,000 1.2582 4.84%
2007-10-24 0 1.240 1.230 1.300 1.240 1.350 610,000 786,380 1.2891 1.240 1.230 1.300 1.240 1.350 610,000 1.2891 -8.15%
2007-10-23 0 1.350 1.350 1.400 1.290 1.360 74,000 98,300 1.3284 1.350 1.350 1.400 1.290 1.360 74,000 1.3284 -2.88%
2007-10-22 0 1.390 1.210 1.390 1.300 1.400 234,000 318,140 1.3596 1.390 1.210 1.390 1.300 1.400 234,000 1.3596 -2.11%
2007-10-18 0 1.420 1.400 1.430 1.320 1.500 556,000 756,040 1.3598 1.420 1.400 1.430 1.320 1.500 556,000 1.3598 -1.39%
2007-10-17 0 1.440 1.400 1.450 1.400 1.480 952,000 1,345,080 1.4129 1.440 1.400 1.450 1.400 1.480 952,000 1.4129 -2.04%
2007-10-16 0 1.470 1.430 1.470 1.480 1.480 26,000 38,480 1.4800 1.470 1.430 1.470 1.480 1.480 26,000 1.4800 -3.29%
2007-10-15 0 1.520 1.460 1.520 1.460 1.520 141,500 210,360 1.4866 1.520 1.460 1.520 1.460 1.520 141,500 1.4866 -0.65%
2007-10-12 0 1.530 1.530 1.550 1.480 1.550 780,120 1,206,330 1.5463 1.530 1.530 1.550 1.480 1.550 780,120 1.5463 -2.55%
2007-10-11 0 1.570 1.520 1.570 1.540 1.570 804,500 1,254,040 1.5588 1.570 1.520 1.570 1.540 1.570 804,500 1.5588 1.95%
2007-10-10 0 1.540 1.540 1.570 1.540 1.590 232,000 360,980 1.5559 1.540 1.540 1.570 1.540 1.590 232,000 1.5559 -3.14%
2007-10-09 0 1.590 1.500 1.590 1.490 1.590 172,000 268,780 1.5627 1.590 1.500 1.590 1.490 1.590 172,000 1.5627 2.58%
2007-10-08 0 1.550 1.490 1.550 1.480 1.560 114,000 174,260 1.5286 1.550 1.490 1.550 1.480 1.560 114,000 1.5286 -1.90%
2007-10-05 0 1.580 1.500 1.580 1.520 1.590 120,000 186,020 1.5502 1.580 1.500 1.580 1.520 1.590 120,000 1.5502 1.94%
2007-10-04 0 1.550 1.510 1.550 1.540 1.590 182,000 281,420 1.5463 1.550 1.510 1.550 1.540 1.590 182,000 1.5463 -5.49%
2007-10-03 0 1.640 1.560 1.640 1.550 1.640 291,500 458,825 1.5740 1.640 1.560 1.640 1.550 1.640 291,500 1.5740 -6.29%
2007-10-02 0 1.750 1.660 1.750 1.520 1.750 737,000 1,208,180 1.6393 1.750 1.660 1.750 1.520 1.750 737,000 1.6393 1.16%
2007-09-28 0 1.730 1.690 1.730 1.700 1.750 928,000 1,585,780 1.7088 1.730 1.690 1.730 1.700 1.750 928,000 1.7088 0.00%
2007-09-27 0 1.730 1.700 1.730 1.630 1.750 966,000 1,644,700 1.7026 1.730 1.700 1.730 1.630 1.750 966,000 1.7026 6.13%
2007-09-25 0 1.630 1.630 1.640 1.600 1.650 1,552,000 2,523,120 1.6257 1.630 1.630 1.640 1.600 1.650 1,552,000 1.6257 0.00%
2007-09-24 0 1.630 1.610 1.650 1.580 1.650 673,650 1,082,432 1.6068 1.630 1.610 1.650 1.580 1.650 673,650 1.6068 1.87%
2007-09-21 0 1.600 1.600 1.680 1.550 1.600 606,200 952,961 1.5720 1.600 1.600 1.680 1.550 1.600 606,200 1.5720 2.56%
2007-09-20 0 1.560 1.520 1.560 1.510 1.560 30,000 46,460 1.5487 1.560 1.520 1.560 1.510 1.560 30,000 1.5487 -2.50%
2007-09-19 0 1.600 1.560 1.610 1.600 1.720 436,000 710,620 1.6299 1.600 1.560 1.610 1.600 1.720 436,000 1.6299 -1.84%
2007-09-18 0 1.630 1.620 1.630 1.550 1.630 759,600 1,211,696 1.5952 1.630 1.620 1.630 1.550 1.630 759,600 1.5952 3.82%
2007-09-17 0 1.570 1.550 1.570 1.530 1.580 448,750 695,185 1.5492 1.570 1.550 1.570 1.530 1.580 448,750 1.5492 3.29%
2007-09-14 0 1.520 1.520 1.530 1.350 1.530 542,000 800,900 1.4777 1.520 1.520 1.530 1.350 1.530 542,000 1.4777 4.83%
2007-09-13 0 1.450 1.450 1.470 1.450 1.500 129,490 187,901 1.4511 1.450 1.450 1.470 1.450 1.500 129,490 1.4511 -3.33%
2007-09-12 0 1.500 1.460 1.500 1.500 1.540 46,000 69,080 1.5017 1.500 1.460 1.500 1.500 1.540 46,000 1.5017 3.45%
2007-09-11 0 1.450 1.480 1.500 1.380 1.450 564,000 798,780 1.4163 1.450 1.480 1.500 1.380 1.450 564,000 1.4163 0.00%
2007-09-10 0 1.450 1.450 1.520 1.450 1.460 34,000 49,600 1.4588 1.450 1.450 1.520 1.450 1.460 34,000 1.4588 -6.45%
2007-09-07 0 1.550 1.480 1.550 1.450 1.550 406,000 603,220 1.4858 1.550 1.480 1.550 1.450 1.550 406,000 1.4858 3.33%
2007-09-06 0 1.500 1.440 1.500 1.400 1.500 60,000 87,000 1.4500 1.500 1.440 1.500 1.400 1.500 60,000 1.4500 0.00%
2007-09-05 0 1.500 1.420 1.510 1.500 1.500 6,000 9,000 1.5000 1.500 1.420 1.510 1.500 1.500 6,000 1.5000 4.17%
2007-09-04 0 1.440 1.430 1.500 1.430 1.500 320,000 462,640 1.4458 1.440 1.430 1.500 1.430 1.500 320,000 1.4458 -4.00%
2007-09-03 0 1.500 1.480 1.530 1.480 1.500 244,000 362,440 1.4854 1.500 1.480 1.530 1.480 1.500 244,000 1.4854 -3.85%
2007-08-31 0 1.560 1.520 1.560 1.500 1.570 66,500 102,160 1.5362 1.560 1.520 1.560 1.500 1.570 66,500 1.5362 0.00%
2007-08-30 0 1.560 1.530 1.560 1.550 1.560 40,500 62,840 1.5516 1.560 1.530 1.560 1.550 1.560 40,500 1.5516 2.63%
2007-08-29 0 1.520 1.520 1.550 1.470 1.530 322,000 483,820 1.5025 1.520 1.520 1.550 1.470 1.530 322,000 1.5025 0.00%
2007-08-28 0 1.520 1.500 1.560 1.500 1.580 326,000 501,680 1.5389 1.520 1.500 1.560 1.500 1.580 326,000 1.5389 -3.80%
2007-08-27 0 1.580 1.560 1.600 1.580 1.620 182,000 291,520 1.6018 1.580 1.560 1.600 1.580 1.620 182,000 1.6018 0.00%
2007-08-24 0 1.580 1.580 1.630 1.520 1.580 206,000 318,280 1.5450 1.580 1.580 1.630 1.520 1.580 206,000 1.5450 1.94%
2007-08-23 0 1.550 1.500 1.550 1.510 1.550 122,000 185,400 1.5197 1.550 1.500 1.550 1.510 1.550 122,000 1.5197 0.00%
2007-08-22 0 1.550 1.520 1.550 1.460 1.600 432,000 653,480 1.5127 1.550 1.520 1.550 1.460 1.600 432,000 1.5127 -3.13%
2007-08-21 0 1.600 1.520 1.600 1.520 1.630 168,000 260,940 1.5532 1.600 1.520 1.600 1.520 1.630 168,000 1.5532 8.84%
2007-08-20 0 1.470 1.470 1.520 1.470 1.560 314,000 472,300 1.5041 1.470 1.470 1.520 1.470 1.560 314,000 1.5041 -1.34%
2007-08-17 0 1.490 1.440 1.550 1.300 1.490 388,000 551,520 1.4214 1.490 1.440 1.550 1.300 1.490 388,000 1.4214 -7.45%
2007-08-16 0 1.610 1.500 1.610 1.450 1.610 52,000 76,720 1.4754 1.610 1.500 1.610 1.450 1.610 52,000 1.4754 -0.62%
2007-08-15 0 1.620 1.550 1.650 - - 0 0 - 1.620 1.550 1.650 - - 0 - 0.00%
2007-08-14 0 1.620 1.560 1.650 1.610 1.680 212,000 348,620 1.6444 1.620 1.560 1.650 1.610 1.680 212,000 1.6444 -3.57%
2007-08-13 0 1.680 1.620 1.680 1.610 1.680 314,100 522,253 1.6627 1.680 1.620 1.680 1.610 1.680 314,100 1.6627 0.00%
2007-08-10 0 1.680 1.610 1.680 1.450 1.680 258,000 414,120 1.6051 1.680 1.610 1.680 1.450 1.680 258,000 1.6051 1.20%
2007-08-09 0 1.660 1.660 1.690 1.580 1.700 168,000 276,600 1.6464 1.660 1.660 1.690 1.580 1.700 168,000 1.6464 10.67%
2007-08-08 0 1.500 1.500 1.530 1.440 1.550 806,000 1,201,480 1.4907 1.500 1.500 1.530 1.440 1.550 806,000 1.4907 2.74%
2007-08-07 0 1.460 1.460 1.540 1.450 1.600 848,000 1,295,040 1.5272 1.460 1.460 1.540 1.450 1.600 848,000 1.5272 -7.01%
2007-08-06 0 1.570 1.550 1.580 1.550 1.700 1,018,000 1,613,280 1.5848 1.570 1.550 1.580 1.550 1.700 1,018,000 1.5848 -8.72%
2007-08-03 0 1.720 1.710 1.750 1.720 1.750 184,000 318,860 1.7329 1.720 1.710 1.750 1.720 1.750 184,000 1.7329 1.18%
2007-08-02 0 1.700 1.700 1.780 1.650 1.950 2,030,000 3,572,820 1.7600 1.700 1.700 1.780 1.650 1.950 2,030,000 1.7600 -7.61%
2007-08-01 0 1.840 1.840 1.860 1.820 1.960 476,100 898,169 1.8865 1.840 1.840 1.860 1.820 1.960 476,100 1.8865 -5.64%
2007-07-31 0 1.950 1.940 1.970 1.900 2.060 1,281,800 2,527,065 1.9715 1.950 1.940 1.970 1.900 2.060 1,281,800 1.9715 -2.01%
2007-07-30 0 1.990 1.990 2.000 1.750 2.060 3,850,000 7,569,320 1.9661 1.990 1.990 2.000 1.750 2.060 3,850,000 1.9661 11.17%
2007-07-27 0 1.790 1.730 1.790 1.700 1.790 1,304,600 2,270,708 1.7405 1.790 1.730 1.790 1.700 1.790 1,304,600 1.7405 0.00%
2007-07-26 0 1.790 1.780 1.800 1.750 1.950 1,230,000 2,251,600 1.8306 1.790 1.780 1.800 1.750 1.950 1,230,000 1.8306 -8.67%
2007-07-25 0 1.960 1.960 1.980 1.950 2.080 2,922,000 5,857,620 2.0047 1.960 1.960 1.980 1.950 2.080 2,922,000 2.0047 -4.39%
2007-07-24 0 2.050 2.040 2.050 1.780 2.080 6,690,310 13,263,210 1.9825 2.050 2.040 2.050 1.780 2.080 6,690,310 1.9825 13.89%
2007-07-23 0 1.800 1.790 1.810 1.450 1.850 2,894,000 4,757,120 1.6438 1.800 1.790 1.810 1.450 1.850 2,894,000 1.6438 25.87%
2007-07-20 0 1.430 1.430 1.450 1.400 1.450 428,000 609,140 1.4232 1.430 1.430 1.450 1.400 1.450 428,000 1.4232 0.70%
2007-07-19 0 1.420 1.370 1.420 1.380 1.500 2,114,000 2,963,800 1.4020 1.420 1.370 1.420 1.380 1.500 2,114,000 1.4020 -1.39%
2007-07-18 0 1.440 1.440 1.480 1.430 1.520 190,000 280,200 1.4747 1.440 1.440 1.480 1.430 1.520 190,000 1.4747 -2.70%
2007-07-17 0 1.480 1.400 1.480 1.320 1.520 694,250 983,170 1.4162 1.480 1.400 1.480 1.320 1.520 694,250 1.4162 6.47%
2007-07-16 0 1.390 1.390 1.450 1.370 1.460 218,000 302,580 1.3880 1.390 1.390 1.450 1.370 1.460 218,000 1.3880 -6.08%
2007-07-13 0 1.480 1.400 1.480 1.400 1.480 55,000 78,380 1.4251 1.480 1.400 1.480 1.400 1.480 55,000 1.4251 2.07%
2007-07-12 0 1.450 1.450 1.460 1.450 1.480 204,200 297,404 1.4564 1.450 1.450 1.460 1.450 1.480 204,200 1.4564 -2.03%
2007-07-11 0 1.480 1.450 1.500 1.480 1.510 72,000 106,920 1.4850 1.480 1.450 1.500 1.480 1.510 72,000 1.4850 -2.63%
2007-07-10 0 1.520 1.480 1.520 1.350 1.520 568,000 805,260 1.4177 1.520 1.480 1.520 1.350 1.520 568,000 1.4177 7.04%
2007-07-09 0 1.420 1.420 1.440 1.420 1.450 252,250 357,495 1.4172 1.420 1.420 1.440 1.420 1.450 252,250 1.4172 -0.70%
2007-07-06 0 1.430 1.380 1.430 1.300 1.480 508,000 700,840 1.3796 1.430 1.380 1.430 1.300 1.480 508,000 1.3796 -3.38%
2007-07-05 0 1.480 1.430 1.480 1.440 1.500 350,500 515,940 1.4720 1.480 1.430 1.480 1.440 1.500 350,500 1.4720 0.68%
2007-07-04 0 1.470 1.460 1.500 1.460 1.540 190,000 282,860 1.4887 1.470 1.460 1.500 1.460 1.540 190,000 1.4887 -5.16%
2007-07-03 0 1.550 1.500 1.570 1.510 1.580 754,000 1,149,000 1.5239 1.550 1.500 1.570 1.510 1.580 754,000 1.5239 3.33%
2007-06-29 0 1.500 1.330 1.500 1.350 1.510 546,000 775,540 1.4204 1.500 1.330 1.500 1.350 1.510 546,000 1.4204 7.91%
2007-06-28 0 1.390 1.360 1.400 1.350 1.450 330,100 462,532 1.4012 1.390 1.360 1.400 1.350 1.450 330,100 1.4012 -0.71%
2007-06-27 0 1.400 1.400 1.440 1.400 1.480 361,000 516,790 1.4316 1.400 1.400 1.440 1.400 1.480 361,000 1.4316 -2.10%
2007-06-26 0 1.430 1.380 1.430 1.370 1.460 840,000 1,190,760 1.4176 1.430 1.380 1.430 1.370 1.460 840,000 1.4176 0.70%
2007-06-25 0 1.420 1.420 1.450 1.410 1.450 174,420 250,488 1.4361 1.420 1.420 1.450 1.410 1.450 174,420 1.4361 -9.55%
2007-06-22 0 1.570 1.460 1.570 1.450 1.570 564,030 840,324 1.4899 1.570 1.460 1.570 1.450 1.570 564,030 1.4899 0.64%
2007-06-21 0 1.560 1.500 1.560 1.510 1.590 567,120 876,618 1.5457 1.560 1.500 1.560 1.510 1.590 567,120 1.5457 4.00%
2007-06-20 0 1.500 1.500 1.580 1.500 1.620 763,050 1,205,593 1.5800 1.500 1.500 1.580 1.500 1.620 763,050 1.5800 -0.66%
2007-06-18 0 1.510 1.490 1.510 1.450 1.550 1,416,150 2,122,042 1.4985 1.510 1.490 1.510 1.450 1.550 1,416,150 1.4985 -5.63%
2007-06-15 0 1.600 1.600 1.640 1.480 1.780 3,355,600 5,321,788 1.5859 1.600 1.600 1.640 1.480 1.780 3,355,600 1.5859 -12.57%
2007-06-14 0 1.830 1.760 1.800 1.760 1.900 1,858,500 3,433,640 1.8475 1.830 1.760 1.800 1.760 1.900 1,858,500 1.8475 -1.61%
2007-06-13 0 1.860 1.860 1.900 1.840 1.900 1,120,400 2,096,728 1.8714 1.860 1.860 1.900 1.840 1.900 1,120,400 1.8714 -2.11%
2007-06-12 0 1.900 1.900 1.920 1.810 1.950 2,743,000 5,137,480 1.8729 1.900 1.900 1.920 1.810 1.950 2,743,000 1.8729 5.56%
2007-06-11 0 1.800 1.800 1.820 1.550 1.820 4,334,000 7,514,900 1.7339 1.800 1.800 1.820 1.550 1.820 4,334,000 1.7339 17.65%
2007-06-08 0 1.530 1.520 1.540 1.480 1.530 1,360,020 2,049,309 1.5068 1.530 1.520 1.540 1.480 1.530 1,360,020 1.5068 2.00%
2007-06-07 0 1.500 1.500 1.520 1.490 1.570 4,309,350 6,545,353 1.5189 1.500 1.500 1.520 1.490 1.570 4,309,350 1.5189 -1.96%
2007-06-06 0 1.530 1.500 1.540 1.350 1.620 3,884,000 5,947,420 1.5313 1.530 1.500 1.540 1.350 1.620 3,884,000 1.5313 13.33%
2007-06-05 0 1.350 1.360 1.500 1.080 1.350 1,778,000 2,097,320 1.1796 1.350 1.360 1.500 1.080 1.350 1,778,000 1.1796 17.39%
2007-06-04 0 1.150 1.110 1.150 1.110 1.150 232,000 261,500 1.1272 1.150 1.110 1.150 1.110 1.150 232,000 1.1272 3.60%
2007-06-01 0 1.110 1.100 1.110 1.090 1.150 280,190 314,741 1.1233 1.110 1.100 1.110 1.090 1.150 280,190 1.1233 -3.48%
2007-05-31 0 1.150 1.110 1.150 1.090 1.150 228,000 250,600 1.0991 1.150 1.110 1.150 1.090 1.150 228,000 1.0991 1.77%
2007-05-30 0 1.130 1.090 1.130 1.080 1.180 228,500 255,945 1.1201 1.130 1.090 1.130 1.080 1.180 228,500 1.1201 0.00%
2007-05-29 0 1.130 1.130 1.160 1.120 1.180 847,440 961,475 1.1346 1.130 1.130 1.160 1.120 1.180 847,440 1.1346 -4.24%
2007-05-28 0 1.180 1.120 1.180 1.180 1.190 208,000 245,940 1.1824 1.180 1.120 1.180 1.180 1.190 208,000 1.1824 0.00%
2007-05-25 0 1.180 1.160 1.180 1.170 1.200 30,000 35,620 1.1873 1.180 1.160 1.180 1.170 1.200 30,000 1.1873 -5.60%
2007-05-23 0 1.250 1.140 1.250 1.140 1.250 114,000 136,060 1.1935 1.250 1.140 1.250 1.140 1.250 114,000 1.1935 5.93%
2007-05-22 0 1.180 1.160 1.180 - - 1,460 1,635 1.1199 1.180 1.160 1.180 - - 1,460 1.1199 -1.67%
2007-05-21 0 1.200 1.160 1.200 - - 0 0 - 1.200 1.160 1.200 - - 0 - -0.83%
2007-05-18 0 1.210 1.160 1.230 1.160 1.210 40,900 48,095 1.1759 1.210 1.160 1.230 1.160 1.210 40,900 1.1759 0.00%
2007-05-17 0 1.210 1.160 1.210 1.170 1.210 124,000 147,940 1.1931 1.210 1.160 1.210 1.170 1.210 124,000 1.1931 0.83%
2007-05-16 0 1.200 1.200 1.220 1.150 1.250 303,650 372,378 1.2263 1.200 1.200 1.220 1.150 1.250 303,650 1.2263 0.00%
2007-05-15 0 1.200 1.170 1.200 1.180 1.230 446,000 537,240 1.2046 1.200 1.170 1.200 1.180 1.230 446,000 1.2046 0.00%
2007-05-14 0 1.200 1.160 1.200 1.160 1.200 484,100 573,970 1.1856 1.200 1.160 1.200 1.160 1.200 484,100 1.1856 2.56%
2007-05-11 0 1.170 1.130 1.200 1.170 1.220 159,500 190,395 1.1937 1.170 1.130 1.200 1.170 1.220 159,500 1.1937 3.54%
2007-05-10 0 1.130 1.130 1.180 1.130 1.130 19,500 21,990 1.1277 1.130 1.130 1.180 1.130 1.130 19,500 1.1277 -4.24%
2007-05-09 0 1.180 1.130 1.180 1.180 1.200 50,000 59,400 1.1880 1.180 1.130 1.180 1.180 1.200 50,000 1.1880 -1.67%
2007-05-08 0 1.200 1.150 1.200 1.150 1.210 120,000 143,920 1.1993 1.200 1.150 1.200 1.150 1.210 120,000 1.1993 8.11%
2007-05-07 0 1.110 1.110 1.180 1.110 1.180 52,000 58,260 1.1204 1.110 1.110 1.180 1.110 1.180 52,000 1.1204 -3.48%
2007-05-04 0 1.150 1.100 1.200 1.100 1.150 270,100 303,865 1.1250 1.150 1.100 1.200 1.100 1.150 270,100 1.1250 -0.86%
2007-05-03 0 1.160 1.110 1.160 1.110 1.160 12,000 13,820 1.1517 1.160 1.110 1.160 1.110 1.160 12,000 1.1517 0.00%
2007-05-02 0 1.160 1.100 1.160 1.150 1.160 156,260 180,151 1.1529 1.160 1.100 1.160 1.150 1.160 156,260 1.1529 0.00%
2007-04-30 0 1.160 1.160 1.210 1.150 1.250 466,050 555,776 1.1925 1.160 1.160 1.210 1.150 1.250 466,050 1.1925 -7.94%
2007-04-27 0 1.260 1.190 1.260 1.190 1.260 124,000 150,660 1.2150 1.260 1.190 1.260 1.190 1.260 124,000 1.2150 2.44%
2007-04-26 0 1.230 1.220 1.290 1.200 1.280 288,000 361,660 1.2558 1.230 1.220 1.290 1.200 1.280 288,000 1.2558 0.82%
2007-04-25 0 1.220 1.300 1.400 1.160 1.290 495,530 600,910 1.2127 1.220 1.300 1.400 1.160 1.290 495,530 1.2127 0.00%
2007-04-24 0 1.220 1.160 1.220 1.160 1.220 300,000 360,000 1.2000 1.220 1.160 1.220 1.160 1.220 300,000 1.2000 1.67%
2007-04-23 0 1.200 1.150 1.240 1.080 1.260 388,500 457,165 1.1767 1.200 1.150 1.240 1.080 1.260 388,500 1.1767 13.21%
2007-04-20 0 1.060 1.060 1.140 1.060 1.160 572,350 647,887 1.1320 1.060 1.060 1.140 1.060 1.160 572,350 1.1320 -1.85%
2007-04-19 0 1.080 1.070 1.130 - - 0 0 - 1.080 1.070 1.130 - - 0 - 0.00%
2007-04-18 0 1.080 1.080 1.100 1.080 1.100 101,250 111,100 1.0973 1.080 1.080 1.100 1.080 1.100 101,250 1.0973 -1.82%
2007-04-17 0 1.100 1.060 1.100 1.040 1.100 166,000 176,240 1.0617 1.100 1.060 1.100 1.040 1.100 166,000 1.0617 1.85%
2007-04-16 0 1.080 1.070 1.090 1.060 1.090 103,750 111,608 1.0757 1.080 1.070 1.090 1.060 1.090 103,750 1.0757 0.00%
2007-04-13 0 1.080 1.060 1.080 1.050 1.090 221,000 236,780 1.0714 1.080 1.060 1.080 1.050 1.090 221,000 1.0714 2.86%
2007-04-12 0 1.050 1.050 1.090 1.050 1.070 44,430 47,230 1.0630 1.050 1.050 1.090 1.050 1.070 44,430 1.0630 0.00%
2007-04-11 0 1.050 1.050 1.100 1.050 1.050 51,000 53,500 1.0490 1.050 1.050 1.100 1.050 1.050 51,000 1.0490 -8.70%
2007-04-10 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2007-04-04 0 1.150 1.050 1.150 1.150 1.150 10,000 11,500 1.1500 1.150 1.050 1.150 1.150 1.150 10,000 1.1500 0.00%
2007-04-03 0 1.150 1.100 1.150 1.100 1.150 76,000 86,500 1.1382 1.150 1.100 1.150 1.100 1.150 76,000 1.1382 0.88%
2007-04-02 0 1.140 1.070 1.140 1.040 1.140 360,000 391,420 1.0873 1.140 1.070 1.140 1.040 1.140 360,000 1.0873 1.79%
2007-03-30 0 1.120 1.040 1.130 1.100 1.120 80,000 88,900 1.1113 1.120 1.040 1.130 1.100 1.120 80,000 1.1113 5.66%
2007-03-29 0 1.060 1.030 1.100 1.060 1.060 20,600 21,812 1.0588 1.060 1.030 1.100 1.060 1.060 20,600 1.0588 0.00%
2007-03-28 0 1.060 1.060 1.120 - - 0 0 - 1.060 1.060 1.120 - - 0 - 0.00%
2007-03-27 0 1.060 1.060 1.110 1.060 1.110 138,000 152,180 1.1028 1.060 1.060 1.110 1.060 1.110 138,000 1.1028 -0.93%
2007-03-26 0 1.070 1.070 1.090 1.060 1.060 82,130 87,053 1.0599 1.070 1.070 1.090 1.060 1.060 82,130 1.0599 0.94%
2007-03-23 0 1.060 1.040 1.060 1.000 1.060 46,300 48,448 1.0464 1.060 1.040 1.060 1.000 1.060 46,300 1.0464 -1.85%
2007-03-22 0 1.080 1.020 1.080 - - 50 50 1.0000 1.080 1.020 1.080 - - 50 1.0000 -1.82%
2007-03-21 0 1.100 1.020 1.100 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2007-03-20 0 1.100 1.040 1.100 1.110 1.110 2,000 2,220 1.1100 1.100 1.040 1.100 1.110 1.110 2,000 1.1100 4.76%
2007-03-19 0 1.050 1.050 1.100 - - 0 0 - 1.050 1.050 1.100 - - 0 - 0.96%
2007-03-16 0 1.040 1.040 1.070 1.010 1.040 80,000 83,100 1.0388 1.040 1.040 1.070 1.010 1.040 80,000 1.0388 -5.45%
2007-03-15 0 1.100 1.060 1.150 - - 350 350 1.0000 1.100 1.060 1.150 - - 350 1.0000 0.00%
2007-03-14 0 1.100 1.040 1.150 1.050 1.100 420,000 446,620 1.0634 1.100 1.040 1.150 1.050 1.100 420,000 1.0634 1.85%
2007-03-13 0 1.080 1.100 1.160 1.070 1.100 111,000 120,940 1.0895 1.080 1.100 1.160 1.070 1.100 111,000 1.0895 -6.90%
2007-03-12 0 1.160 1.100 1.160 1.160 1.160 6,000 6,960 1.1600 1.160 1.100 1.160 1.160 1.160 6,000 1.1600 7.41%
2007-03-09 0 1.080 1.080 1.160 1.080 1.080 28,000 30,240 1.0800 1.080 1.080 1.160 1.080 1.080 28,000 1.0800 -2.70%
2007-03-08 0 1.110 1.070 1.150 1.090 1.110 80,000 88,340 1.1043 1.110 1.070 1.150 1.090 1.110 80,000 1.1043 0.00%
2007-03-07 0 1.110 1.030 1.110 1.050 1.110 188,000 200,700 1.0676 1.110 1.030 1.110 1.050 1.110 188,000 1.0676 -2.63%
2007-03-06 0 1.140 1.070 1.170 - - 0 0 - 1.140 1.070 1.170 - - 0 - 0.00%
2007-03-05 0 1.140 0.930 1.140 1.140 1.140 50,100 57,090 1.1395 1.140 0.930 1.140 1.140 1.140 50,100 1.1395 0.00%
2007-03-02 0 1.140 1.020 1.150 1.140 1.160 392,000 441,900 1.1273 1.140 1.020 1.150 1.140 1.160 392,000 1.1273 -6.56%
2007-03-01 0 1.220 1.150 1.230 1.220 1.220 10,000 12,200 1.2200 1.220 1.150 1.230 1.220 1.220 10,000 1.2200 4.27%
2007-02-28 0 1.170 1.060 1.170 1.020 1.170 160,000 186,900 1.1681 1.170 1.060 1.170 1.020 1.170 160,000 1.1681 -0.85%
2007-02-27 0 1.180 1.180 1.200 1.180 1.200 80,000 94,800 1.1850 1.180 1.180 1.200 1.180 1.200 80,000 1.1850 -0.84%
2007-02-26 0 1.190 1.180 1.230 1.170 1.200 423,000 500,480 1.1832 1.190 1.180 1.230 1.170 1.200 423,000 1.1832 -0.83%
2007-02-23 0 1.200 1.250 1.290 1.200 1.250 50,400 60,964 1.2096 1.200 1.250 1.290 1.200 1.250 50,400 1.2096 -2.44%
2007-02-22 0 1.230 1.230 1.280 1.200 1.230 52,000 63,600 1.2231 1.230 1.230 1.280 1.200 1.230 52,000 1.2231 2.50%
2007-02-21 0 1.200 1.200 1.250 1.200 1.200 520,000 624,400 1.2008 1.200 1.200 1.250 1.200 1.200 520,000 1.2008 1.69%
2007-02-16 0 1.180 1.170 1.180 1.180 1.180 40,200 47,428 1.1798 1.180 1.170 1.180 1.180 1.180 40,200 1.1798 0.85%
2007-02-15 0 1.170 1.170 1.200 1.170 1.170 98,000 114,660 1.1700 1.170 1.170 1.200 1.170 1.170 98,000 1.1700 -2.50%
2007-02-14 0 1.200 1.170 1.200 1.180 1.200 201,750 241,435 1.1967 1.200 1.170 1.200 1.180 1.200 201,750 1.1967 2.56%
2007-02-13 0 1.170 1.170 1.190 1.170 1.170 38,000 44,460 1.1700 1.170 1.170 1.190 1.170 1.170 38,000 1.1700 0.00%
2007-02-12 0 1.170 1.150 1.170 1.170 1.170 94,000 109,980 1.1700 1.170 1.150 1.170 1.170 1.170 94,000 1.1700 0.00%
2007-02-09 0 1.170 1.150 1.170 1.160 1.200 254,000 296,360 1.1668 1.170 1.150 1.170 1.160 1.200 254,000 1.1668 -2.50%
2007-02-08 0 1.200 1.120 1.200 1.080 1.200 236,000 260,920 1.1056 1.200 1.120 1.200 1.080 1.200 236,000 1.1056 11.11%
2007-02-07 0 1.080 1.080 1.110 1.080 1.080 32,000 34,560 1.0800 1.080 1.080 1.110 1.080 1.080 32,000 1.0800 0.00%
2007-02-06 0 1.080 1.080 1.120 1.080 1.100 282,000 309,640 1.0980 1.080 1.080 1.120 1.080 1.100 282,000 1.0980 -3.57%
2007-02-05 0 1.120 1.080 1.120 1.120 1.120 120,000 133,000 1.1083 1.120 1.080 1.120 1.120 1.120 120,000 1.1083 1.82%
2007-02-02 0 1.100 1.100 1.120 1.080 1.100 214,250 234,203 1.0931 1.100 1.100 1.120 1.080 1.100 214,250 1.0931 6.80%
2007-02-01 0 1.030 1.020 1.080 1.000 1.100 410,109 424,639 1.0354 1.030 1.020 1.080 1.000 1.100 410,109 1.0354 -0.96%
2007-01-31 0 1.040 1.040 1.080 1.040 1.080 274,000 292,120 1.0661 1.040 1.040 1.080 1.040 1.080 274,000 1.0661 -7.96%
2007-01-30 0 1.130 1.080 1.130 1.150 1.150 3,000 3,450 1.1500 1.130 1.080 1.130 1.150 1.150 3,000 1.1500 4.63%
2007-01-29 0 1.080 1.050 1.150 1.080 1.080 30,000 32,400 1.0800 1.080 1.050 1.150 1.080 1.080 30,000 1.0800 0.00%
2007-01-26 0 1.080 1.070 1.140 1.080 1.080 70,000 75,600 1.0800 1.080 1.070 1.140 1.080 1.080 70,000 1.0800 -5.26%
2007-01-25 0 1.140 1.120 1.140 1.130 1.140 367,000 417,760 1.1383 1.140 1.120 1.140 1.130 1.140 367,000 1.1383 0.00%
2007-01-24 0 1.140 1.140 1.180 1.140 1.180 205,000 240,140 1.1714 1.140 1.140 1.180 1.140 1.180 205,000 1.1714 -0.87%
2007-01-23 0 1.150 1.130 1.180 - - 0 0 - 1.150 1.130 1.180 - - 0 - 0.00%
2007-01-22 0 1.150 1.130 1.160 1.150 1.200 310,000 360,500 1.1629 1.150 1.130 1.160 1.150 1.200 310,000 1.1629 0.00%
2007-01-19 0 1.150 1.120 1.150 1.130 1.200 550,000 639,200 1.1622 1.150 1.120 1.150 1.130 1.200 550,000 1.1622 -3.36%
2007-01-18 0 1.190 1.120 1.190 1.180 1.200 200,210 236,807 1.1828 1.190 1.120 1.190 1.180 1.200 200,210 1.1828 6.25%
2007-01-17 0 1.120 1.120 1.180 1.120 1.120 100,020 112,022 1.1200 1.120 1.120 1.180 1.120 1.120 100,020 1.1200 -6.67%
2007-01-16 0 1.200 1.110 1.200 1.120 1.200 218,750 256,210 1.1712 1.200 1.110 1.200 1.120 1.200 218,750 1.1712 0.00%
2007-01-15 0 1.200 1.120 1.200 1.100 1.220 125,500 150,960 1.2029 1.200 1.120 1.200 1.100 1.220 125,500 1.2029 8.11%
2007-01-12 0 1.110 1.100 1.180 1.100 1.190 120,150 136,462 1.1358 1.110 1.100 1.180 1.100 1.190 120,150 1.1358 -5.93%
2007-01-11 0 1.180 1.090 1.180 1.180 1.200 478,000 566,880 1.1859 1.180 1.090 1.180 1.180 1.200 478,000 1.1859 -0.84%
2007-01-10 0 1.190 1.100 1.190 1.100 1.200 201,100 236,266 1.1749 1.190 1.100 1.190 1.100 1.200 201,100 1.1749 8.18%
2007-01-09 0 1.100 1.100 1.120 1.100 1.120 20,000 22,120 1.1060 1.100 1.100 1.120 1.100 1.120 20,000 1.1060 -1.79%
2007-01-08 0 1.120 1.120 1.150 1.120 1.120 74,500 82,800 1.1114 1.120 1.120 1.150 1.120 1.120 74,500 1.1114 0.00%
2007-01-05 0 1.120 1.070 1.120 1.060 1.150 534,000 582,040 1.0900 1.120 1.070 1.120 1.060 1.150 534,000 1.0900 1.82%
2007-01-04 0 1.100 1.100 1.150 1.100 1.160 110,000 122,760 1.1160 1.100 1.100 1.150 1.100 1.160 110,000 1.1160 -1.79%
2007-01-03 0 1.120 1.120 1.170 1.120 1.150 60,150 67,964 1.1299 1.120 1.120 1.170 1.120 1.150 60,150 1.1299 -6.67%
2007-01-02 0 1.200 1.150 1.200 1.180 1.200 130,000 153,600 1.1815 1.200 1.150 1.200 1.180 1.200 130,000 1.1815 1.69%
2006-12-29 0 1.180 1.180 1.250 1.170 1.180 50,000 58,700 1.1740 1.180 1.180 1.250 1.170 1.180 50,000 1.1740 -7.81%
2006-12-28 0 1.280 1.170 1.280 1.150 1.280 118,700 140,808 1.1863 1.280 1.170 1.280 1.150 1.280 118,700 1.1863 0.00%
2006-12-27 0 1.280 1.130 1.280 1.260 1.280 656,000 838,480 1.2782 1.280 1.130 1.280 1.260 1.280 656,000 1.2782 -0.78%
2006-12-22 0 1.290 1.150 1.290 1.280 1.290 400,000 514,660 1.2867 1.290 1.150 1.290 1.280 1.290 400,000 1.2867 -0.77%
2006-12-21 0 1.300 1.120 1.300 1.290 1.300 174,000 225,180 1.2941 1.300 1.120 1.300 1.290 1.300 174,000 1.2941 0.00%
2006-12-20 0 1.300 1.130 1.300 1.110 1.300 199,000 246,930 1.2409 1.300 1.130 1.300 1.110 1.300 199,000 1.2409 0.00%
2006-12-19 0 1.300 1.150 1.300 - - 0 0 - 1.300 1.150 1.300 - - 0 - -1.52%
2006-12-18 0 1.320 1.300 1.320 1.300 1.330 56,000 74,140 1.3239 1.320 1.300 1.320 1.300 1.330 56,000 1.3239 0.76%
2006-12-15 0 1.310 1.200 1.320 1.190 1.310 353,100 440,819 1.2484 1.310 1.200 1.320 1.190 1.310 353,100 1.2484 4.80%
2006-12-14 0 1.250 1.200 1.250 0.980 1.250 15,300,000 15,342,300 1.0028 1.250 1.200 1.250 0.980 1.250 15,300,000 1.0028 17.92%
2006-12-13 0 1.060 1.060 1.140 1.050 1.190 196,000 223,700 1.1413 1.060 1.060 1.140 1.050 1.190 196,000 1.1413 4.95%
2006-12-12 0 1.010 1.020 1.240 1.000 1.260 392,200 445,116 1.1349 1.010 1.020 1.240 1.000 1.260 392,200 1.1349 -21.71%
2006-12-11 0 1.290 1.280 1.300 1.280 1.330 116,000 150,580 1.2981 1.290 1.280 1.300 1.280 1.330 116,000 1.2981 0.78%
2006-12-08 0 1.280 1.120 1.280 1.270 1.280 20,000 25,480 1.2740 1.280 1.120 1.280 1.270 1.280 20,000 1.2740 0.00%
2006-12-07 0 1.280 - 1.310 1.280 1.290 118,000 151,120 1.2807 1.280 - 1.310 1.280 1.290 118,000 1.2807 -0.78%
2006-12-06 0 1.290 1.280 1.350 1.280 1.350 214,200 284,256 1.3271 1.290 1.280 1.350 1.280 1.350 214,200 1.3271 -2.27%
2006-12-05 0 1.320 1.300 1.320 1.300 1.340 204,000 269,300 1.3201 1.320 1.300 1.320 1.300 1.340 204,000 1.3201 -3.65%
2006-12-04 0 1.370 1.330 1.380 1.320 1.400 406,000 550,420 1.3557 1.370 1.330 1.380 1.320 1.400 406,000 1.3557 -2.14%
2006-12-01 0 1.400 1.300 1.400 1.310 1.400 814,000 1,106,080 1.3588 1.400 1.300 1.400 1.310 1.400 814,000 1.3588 1.45%
2006-11-30 0 1.380 1.320 1.380 1.350 1.390 206,000 282,420 1.3710 1.380 1.320 1.380 1.350 1.390 206,000 1.3710 1.47%
2006-11-29 0 1.360 1.260 1.360 1.260 1.370 512,000 682,380 1.3328 1.360 1.260 1.360 1.260 1.370 512,000 1.3328 6.25%
2006-11-28 0 1.280 1.200 1.280 1.200 1.280 270,000 332,100 1.2300 1.280 1.200 1.280 1.200 1.280 270,000 1.2300 0.00%
2006-11-27 0 1.280 1.180 1.280 1.130 1.280 676,600 812,128 1.2003 1.280 1.180 1.280 1.130 1.280 676,600 1.2003 14.29%
2006-11-24 0 1.120 1.090 1.150 1.020 1.130 415,000 455,490 1.0976 1.120 1.090 1.150 1.020 1.130 415,000 1.0976 8.74%
2006-11-23 0 1.030 1.030 1.100 1.030 1.030 20,000 20,600 1.0300 1.030 1.030 1.100 1.030 1.030 20,000 1.0300 -6.36%
2006-11-22 0 1.100 1.060 - 1.060 1.100 230,500 247,110 1.0721 1.100 1.060 - 1.060 1.100 230,500 1.0721 6.80%
2006-11-21 0 1.030 1.030 1.090 1.020 1.030 72,000 74,140 1.0297 1.030 1.030 1.090 1.020 1.030 72,000 1.0297 0.98%
2006-11-20 0 1.020 1.020 1.080 1.020 1.020 94,000 95,880 1.0200 1.020 1.020 1.080 1.020 1.020 94,000 1.0200 0.00%
2006-11-17 0 1.020 1.020 1.100 1.020 1.110 248,280 271,720 1.0944 1.020 1.020 1.100 1.020 1.110 248,280 1.0944 -3.77%
2006-11-16 0 1.060 1.030 1.100 1.030 1.060 52,050 54,569 1.0484 1.060 1.030 1.100 1.030 1.060 52,050 1.0484 3.92%
2006-11-15 0 1.020 - 1.170 1.020 1.120 264,000 290,400 1.1000 1.020 - 1.170 1.020 1.120 264,000 1.1000 -8.11%
2006-11-14 0 1.110 1.110 1.160 1.080 1.150 353,840 400,147 1.1309 1.110 1.110 1.160 1.080 1.150 353,840 1.1309 0.91%
2006-11-13 0 1.100 1.100 1.120 1.100 1.120 260,020 287,541 1.1058 1.100 1.100 1.120 1.100 1.120 260,020 1.1058 -3.51%
2006-11-10 0 1.140 1.110 1.140 1.110 1.160 350,140 403,313 1.1519 1.140 1.110 1.140 1.110 1.160 350,140 1.1519 -1.72%
2006-11-09 0 1.160 1.130 1.160 1.160 1.160 88,500 102,630 1.1597 1.160 1.130 1.160 1.160 1.160 88,500 1.1597 -1.69%
2006-11-08 0 1.180 1.160 1.180 1.160 1.180 102,000 118,920 1.1659 1.180 1.160 1.180 1.160 1.180 102,000 1.1659 2.61%
2006-11-07 0 1.150 1.150 1.170 1.130 1.160 339,760 389,536 1.1465 1.150 1.150 1.170 1.130 1.160 339,760 1.1465 1.77%
2006-11-06 0 1.130 1.130 1.160 1.130 1.130 68,000 76,840 1.1300 1.130 1.130 1.160 1.130 1.130 68,000 1.1300 0.00%
2006-11-03 0 1.130 1.120 1.170 1.130 1.130 30,000 33,900 1.1300 1.130 1.120 1.170 1.130 1.130 30,000 1.1300 0.00%
2006-11-02 0 1.130 1.110 1.150 1.100 1.130 428,100 482,051 1.1260 1.130 1.110 1.150 1.100 1.130 428,100 1.1260 1.80%
2006-11-01 0 1.110 1.110 1.170 1.110 1.130 120,000 133,800 1.1150 1.110 1.110 1.170 1.110 1.130 120,000 1.1150 -2.63%
2006-10-31 0 1.140 1.140 1.180 1.140 1.160 40,350 46,105 1.1426 1.140 1.140 1.180 1.140 1.160 40,350 1.1426 -1.72%
2006-10-27 0 1.160 1.160 1.190 1.160 1.160 6,000 6,960 1.1600 1.160 1.160 1.190 1.160 1.160 6,000 1.1600 -2.52%
2006-10-26 0 1.190 1.160 1.190 1.190 1.190 140,000 166,300 1.1879 1.190 1.160 1.190 1.190 1.190 140,000 1.1879 -0.83%
2006-10-25 0 1.200 1.100 1.200 1.170 1.200 170,500 202,220 1.1860 1.200 1.100 1.200 1.170 1.200 170,500 1.1860 3.45%
2006-10-24 0 1.160 1.100 1.180 1.160 1.190 82,000 95,720 1.1673 1.160 1.100 1.180 1.160 1.190 82,000 1.1673 0.00%
2006-10-23 0 1.160 1.160 1.210 1.150 1.220 170,000 198,400 1.1671 1.160 1.160 1.210 1.150 1.220 170,000 1.1671 0.00%
2006-10-20 0 1.160 1.150 1.200 1.150 1.200 202,080 237,790 1.1767 1.160 1.150 1.200 1.150 1.200 202,080 1.1767 0.87%
2006-10-19 0 1.150 1.130 1.150 1.100 1.150 150,000 168,200 1.1213 1.150 1.130 1.150 1.100 1.150 150,000 1.1213 4.55%
2006-10-18 0 1.100 1.100 1.150 1.100 1.180 276,000 313,840 1.1371 1.100 1.100 1.150 1.100 1.180 276,000 1.1371 -6.78%
2006-10-17 0 1.180 1.130 1.180 1.180 1.200 210,000 250,260 1.1917 1.180 1.130 1.180 1.180 1.200 210,000 1.1917 -1.67%
2006-10-16 0 1.200 1.170 1.200 1.170 1.230 322,000 390,580 1.2130 1.200 1.170 1.200 1.170 1.230 322,000 1.2130 -4.00%
2006-10-13 0 1.250 1.150 1.250 1.100 1.300 467,490 574,764 1.2295 1.250 1.150 1.250 1.100 1.300 467,490 1.2295 4.17%
2006-10-12 0 1.200 1.110 1.200 1.150 1.240 275,000 323,770 1.1773 1.200 1.110 1.200 1.150 1.240 275,000 1.1773 -5.51%
2006-10-11 0 1.270 1.250 1.270 1.250 1.270 92,350 116,627 1.2629 1.270 1.250 1.270 1.250 1.270 92,350 1.2629 -2.31%
2006-10-10 0 1.300 1.260 1.300 1.260 1.300 77,000 98,980 1.2855 1.300 1.260 1.300 1.260 1.300 77,000 1.2855 3.17%
2006-10-09 0 1.260 1.260 1.300 1.250 1.310 239,000 302,770 1.2668 1.260 1.260 1.300 1.250 1.310 239,000 1.2668 -4.55%
2006-10-06 0 1.320 1.300 1.320 1.280 1.380 742,060 967,296 1.3035 1.320 1.300 1.320 1.280 1.380 742,060 1.3035 -2.22%
2006-10-05 0 1.350 1.270 1.350 1.300 1.350 1,008,800 1,336,143 1.3245 1.350 1.270 1.350 1.300 1.350 1,008,800 1.3245 1.50%
2006-10-04 0 1.330 1.310 1.340 1.230 1.520 1,402,000 1,895,540 1.3520 1.330 1.310 1.340 1.230 1.520 1,402,000 1.3520 -8.90%
2006-10-03 0 1.460 1.460 1.470 1.300 1.500 2,246,600 3,197,425 1.4232 1.460 1.460 1.470 1.300 1.500 2,246,600 1.4232 13.18%
2006-09-29 0 1.290 1.270 1.290 1.230 1.320 2,357,500 2,978,863 1.2636 1.290 1.270 1.290 1.230 1.320 2,357,500 1.2636 8.40%
2006-09-28 0 1.190 1.180 1.220 1.170 1.220 668,410 804,296 1.2033 1.190 1.180 1.220 1.170 1.220 668,410 1.2033 1.71%
2006-09-27 0 1.170 1.150 1.180 1.130 1.300 2,356,000 2,784,020 1.1817 1.170 1.150 1.180 1.130 1.300 2,356,000 1.1817 1.74%
2006-09-26 0 1.150 1.120 - 1.020 1.150 1,084,760 1,183,846 1.0913 1.150 1.120 - 1.020 1.150 1,084,760 1.0913 15.00%
2006-09-25 0 1.000 0.980 1.020 0.950 1.060 576,150 567,443 0.9849 1.000 0.980 1.020 0.950 1.060 576,150 0.9849 7.53%
2006-09-22 0 0.930 0.910 0.950 0.910 0.930 260,000 240,600 0.9254 0.930 0.910 0.950 0.910 0.930 260,000 0.9254 2.20%
2006-09-21 0 0.910 0.910 0.940 0.900 0.930 555,200 509,904 0.9184 0.910 0.910 0.940 0.900 0.930 555,200 0.9184 -1.09%
2006-09-20 0 0.920 0.890 0.920 0.890 0.920 602,000 545,200 0.9056 0.920 0.890 0.920 0.890 0.920 602,000 0.9056 5.75%
2006-09-19 0 0.870 0.840 0.870 0.850 0.870 210,000 180,600 0.8600 0.870 0.840 0.870 0.850 0.870 210,000 0.8600 0.00%
2006-09-18 0 0.870 0.870 0.880 0.850 0.880 64,000 54,520 0.8519 0.870 0.870 0.880 0.850 0.880 64,000 0.8519 0.00%
2006-09-15 0 0.870 0.860 0.870 0.870 0.900 583,750 517,668 0.8868 0.870 0.860 0.870 0.870 0.900 583,750 0.8868 -2.25%
2006-09-14 0 0.890 0.850 0.900 0.870 0.900 572,001 509,301 0.8904 0.890 0.850 0.900 0.870 0.900 572,001 0.8904 5.95%
2006-09-13 0 0.840 0.840 0.870 - - 0 0 - 0.840 0.840 0.870 - - 0 - 1.20%
2006-09-12 0 0.830 0.830 0.880 0.830 0.850 146,200 123,440 0.8443 0.830 0.830 0.880 0.830 0.850 146,200 0.8443 -1.19%
2006-09-11 0 0.840 0.840 0.880 0.820 0.830 30,000 24,800 0.8267 0.840 0.840 0.880 0.820 0.830 30,000 0.8267 2.44%
2006-09-08 0 0.820 0.820 0.840 0.820 0.820 80,000 65,600 0.8200 0.820 0.820 0.840 0.820 0.820 80,000 0.8200 -3.53%
2006-09-07 0 0.850 0.820 0.850 - - 0 0 - 0.850 0.820 0.850 - - 0 - 0.00%
2006-09-06 0 0.850 0.820 0.860 0.820 0.850 50,000 41,900 0.8380 0.850 0.820 0.860 0.820 0.850 50,000 0.8380 3.66%
2006-09-05 0 0.820 0.820 0.850 0.820 0.820 80,000 65,600 0.8200 0.820 0.820 0.850 0.820 0.820 80,000 0.8200 0.00%
2006-09-04 0 0.820 0.820 0.850 0.820 0.840 39,170 32,273 0.8239 0.820 0.820 0.850 0.820 0.840 39,170 0.8239 1.23%
2006-09-01 0 0.810 0.800 0.840 0.810 0.810 10,000 8,100 0.8100 0.810 0.800 0.840 0.810 0.810 10,000 0.8100 0.00%
2006-08-31 0 0.810 0.810 0.820 0.780 0.810 208,000 165,680 0.7965 0.810 0.810 0.820 0.780 0.810 208,000 0.7965 -3.57%
2006-08-30 0 0.840 0.800 0.840 0.780 0.890 232,000 188,700 0.8134 0.840 0.800 0.840 0.780 0.890 232,000 0.8134 2.44%
2006-08-29 0 0.820 0.800 0.820 0.820 0.820 107,500 88,075 0.8193 0.820 0.800 0.820 0.820 0.820 107,500 0.8193 1.23%
2006-08-28 0 0.810 0.810 0.850 0.810 0.810 148,000 119,880 0.8100 0.810 0.810 0.850 0.810 0.810 148,000 0.8100 0.00%
2006-08-25 0 0.810 0.810 0.850 0.780 0.810 88,000 70,660 0.8030 0.810 0.810 0.850 0.780 0.810 88,000 0.8030 0.00%
2006-08-24 0 0.810 0.800 0.830 0.810 0.830 332,780 273,421 0.8216 0.810 0.800 0.830 0.810 0.830 332,780 0.8216 -2.41%
2006-08-23 0 0.830 0.830 0.840 0.830 0.870 188,000 157,520 0.8379 0.830 0.830 0.840 0.830 0.870 188,000 0.8379 -1.19%
2006-08-22 0 0.840 0.830 0.870 0.820 0.840 158,150 132,640 0.8387 0.840 0.830 0.870 0.820 0.840 158,150 0.8387 0.00%
2006-08-21 0 0.840 0.830 0.850 0.840 0.860 334,000 283,540 0.8489 0.840 0.830 0.850 0.840 0.860 334,000 0.8489 -2.33%
2006-08-18 0 0.860 0.860 0.870 0.860 0.870 70,000 60,700 0.8671 0.860 0.860 0.870 0.860 0.870 70,000 0.8671 -3.37%
2006-08-17 0 0.890 0.890 0.900 0.870 0.890 226,000 199,580 0.8831 0.890 0.890 0.900 0.870 0.890 226,000 0.8831 1.14%
2006-08-16 0 0.880 0.870 0.900 0.870 0.880 162,000 142,360 0.8788 0.880 0.870 0.900 0.870 0.880 162,000 0.8788 1.15%
2006-08-15 0 0.870 0.850 0.870 0.820 0.870 108,560 93,356 0.8599 0.870 0.850 0.870 0.820 0.870 108,560 0.8599 -2.25%
2006-08-14 0 0.890 0.850 0.890 - - 1,000 790 0.7900 0.890 0.850 0.890 - - 1,000 0.7900 -1.11%
2006-08-11 0 0.900 0.840 0.900 0.850 0.900 36,000 30,900 0.8583 0.900 0.840 0.900 0.850 0.900 36,000 0.8583 8.43%
2006-08-10 0 0.830 0.820 0.900 0.830 0.870 878,000 747,740 0.8516 0.830 0.820 0.900 0.830 0.870 878,000 0.8516 -6.74%
2006-08-09 0 0.890 0.860 0.890 0.860 0.890 178,000 155,000 0.8708 0.890 0.860 0.890 0.860 0.890 178,000 0.8708 1.14%
2006-08-08 0 0.880 0.850 0.890 0.850 0.880 1,230,500 1,053,850 0.8564 0.880 0.850 0.890 0.850 0.880 1,230,500 0.8564 0.00%
2006-08-07 0 0.880 0.850 0.890 0.880 0.900 218,220 193,478 0.8866 0.880 0.850 0.890 0.880 0.900 218,220 0.8866 3.53%
2006-08-04 0 0.850 0.830 0.850 0.840 0.890 380,000 328,840 0.8654 0.850 0.830 0.850 0.840 0.890 380,000 0.8654 -3.41%
2006-08-03 0 0.880 0.820 0.880 0.890 0.890 20,000 17,800 0.8900 0.880 0.820 0.880 0.890 0.890 20,000 0.8900 -2.22%
2006-08-02 0 0.900 0.820 0.900 0.900 0.900 37,000 33,190 0.8970 0.900 0.820 0.900 0.900 0.900 37,000 0.8970 0.00%
2006-08-01 0 0.900 0.850 0.900 0.900 0.900 54,000 48,600 0.9000 0.900 0.850 0.900 0.900 0.900 54,000 0.9000 4.65%
2006-07-31 0 0.860 0.860 0.930 0.830 0.860 30,400 26,012 0.8557 0.860 0.860 0.930 0.830 0.860 30,400 0.8557 3.61%
2006-07-28 0 0.830 0.830 0.880 0.820 0.830 58,900 48,740 0.8275 0.830 0.830 0.880 0.820 0.830 58,900 0.8275 -6.74%
2006-07-27 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - -1.11%
2006-07-26 0 0.900 0.830 0.900 0.920 0.920 11,000 9,990 0.9082 0.900 0.830 0.900 0.920 0.920 11,000 0.9082 -2.17%
2006-07-25 0 0.920 0.830 0.920 0.930 0.930 50,050 46,540 0.9299 0.920 0.830 0.920 0.930 0.930 50,050 0.9299 2.22%
2006-07-24 0 0.900 0.850 0.900 0.880 0.930 516,010 467,808 0.9066 0.900 0.850 0.900 0.880 0.930 516,010 0.9066 3.45%
2006-07-21 0 0.870 0.870 0.880 0.840 0.850 117,600 99,876 0.8493 0.870 0.870 0.880 0.840 0.850 117,600 0.8493 4.82%
2006-07-20 0 0.830 0.830 0.850 0.830 0.830 4,500 3,410 0.7578 0.830 0.830 0.850 0.830 0.830 4,500 0.7578 2.47%
2006-07-19 0 0.810 0.810 0.950 0.810 0.810 40,000 32,400 0.8100 0.810 0.810 0.950 0.810 0.810 40,000 0.8100 1.25%
2006-07-18 0 0.800 0.800 0.850 - - 500 380 0.7600 0.800 0.800 0.850 - - 500 0.7600 0.00%
2006-07-17 0 0.800 0.800 0.850 0.800 0.810 480,000 384,320 0.8007 0.800 0.800 0.850 0.800 0.810 480,000 0.8007 -5.88%
2006-07-14 0 0.850 0.820 0.860 0.810 0.850 119,850 99,223 0.8279 0.850 0.820 0.860 0.810 0.850 119,850 0.8279 4.94%
2006-07-13 0 0.810 0.800 0.830 0.810 0.840 230,000 188,780 0.8208 0.810 0.800 0.830 0.810 0.840 230,000 0.8208 -2.41%
2006-07-12 0 0.830 0.830 0.860 - - 1,000 790 0.7900 0.830 0.830 0.860 - - 1,000 0.7900 1.22%
2006-07-11 0 0.820 0.810 0.860 0.820 0.820 50,150 41,117 0.8199 0.820 0.810 0.860 0.820 0.820 50,150 0.8199 -5.75%
2006-07-10 0 0.870 0.810 0.870 0.870 0.870 218,000 189,760 0.8705 0.870 0.810 0.870 0.870 0.870 218,000 0.8705 -1.14%
2006-07-07 0 0.880 0.810 0.880 0.870 0.880 14,150 12,334 0.8717 0.880 0.810 0.880 0.870 0.880 14,150 0.8717 3.53%
2006-07-06 0 0.850 0.850 0.860 0.780 0.870 358,050 299,599 0.8368 0.850 0.850 0.860 0.780 0.870 358,050 0.8368 1.19%
2006-07-05 0 0.840 0.820 0.840 0.840 0.900 105,600 88,208 0.8353 0.840 0.820 0.840 0.840 0.900 105,600 0.8353 0.00%
2006-07-04 0 0.840 0.810 0.840 0.800 0.850 152,700 128,115 0.8390 0.840 0.810 0.840 0.800 0.850 152,700 0.8390 -2.33%
2006-07-03 0 0.860 0.780 0.860 0.770 0.870 70,000 55,140 0.7877 0.860 0.780 0.860 0.770 0.870 70,000 0.7877 2.38%
2006-06-30 0 0.840 0.800 0.840 0.830 0.850 444,469 375,562 0.8450 0.840 0.800 0.840 0.830 0.850 444,469 0.8450 5.00%
2006-06-29 0 0.800 0.800 0.820 0.800 0.800 107,970 86,217 0.7985 0.800 0.800 0.820 0.800 0.800 107,970 0.7985 0.00%
2006-06-28 0 0.800 0.760 0.900 0.780 0.800 209,680 165,510 0.7893 0.800 0.760 0.900 0.780 0.800 209,680 0.7893 0.00%
2006-06-27 0 0.800 0.750 0.870 0.800 0.800 17,500 13,880 0.7931 0.800 0.750 0.870 0.800 0.800 17,500 0.7931 8.11%
2006-06-26 0 0.740 0.740 0.930 0.720 0.730 54,490 39,365 0.7224 0.740 0.740 0.930 0.720 0.730 54,490 0.7224 -17.78%
2006-06-23 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - -4.26%
2006-06-22 0 0.940 0.780 1.000 0.760 0.940 94,600 85,830 0.9073 0.940 0.780 1.000 0.760 0.940 94,600 0.9073 27.03%
2006-06-21 0 0.740 0.710 - 0.740 0.740 2,000 1,480 0.7400 0.740 0.710 - 0.740 0.740 2,000 0.7400 5.71%
2006-06-20 0 0.700 0.700 0.780 0.700 0.780 50,500 35,750 0.7079 0.700 0.700 0.780 0.700 0.780 50,500 0.7079 -10.26%
2006-06-19 0 0.780 0.740 0.800 0.710 0.810 129,500 102,245 0.7895 0.780 0.740 0.800 0.710 0.810 129,500 0.7895 -8.24%
2006-06-16 0 0.850 0.800 0.850 0.800 0.860 218,800 183,953 0.8407 0.850 0.800 0.850 0.800 0.860 218,800 0.8407 -2.30%
2006-06-15 0 0.870 0.870 0.880 0.840 0.860 159,100 136,548 0.8583 0.870 0.870 0.880 0.840 0.860 159,100 0.8583 -1.14%
2006-06-14 0 0.880 0.740 0.880 0.800 0.930 88,500 77,570 0.8765 0.880 0.740 0.880 0.800 0.930 88,500 0.8765 -1.12%
2006-06-13 0 0.890 0.900 0.970 0.800 0.900 362,400 296,100 0.8171 0.890 0.900 0.970 0.800 0.900 362,400 0.8171 -7.29%
2006-06-12 0 0.960 0.830 0.960 0.800 0.960 101,250 92,038 0.9090 0.960 0.830 0.960 0.800 0.960 101,250 0.9090 -4.00%
2006-06-09 0 1.000 - 1.000 - - 250 175 0.7000 1.000 - 1.000 - - 250 0.7000 0.00%
2006-06-08 0 1.000 - 1.050 1.000 1.080 221,550 229,473 1.0358 1.000 - 1.050 1.000 1.080 221,550 1.0358 -7.41%
2006-06-07 0 1.080 - 1.090 1.080 1.080 10,000 10,800 1.0800 1.080 - 1.090 1.080 1.080 10,000 1.0800 0.00%
2006-06-06 0 1.080 1.000 1.120 - - 3,550 3,460 0.9746 1.080 1.000 1.120 - - 3,550 0.9746 0.00%
2006-06-05 0 0.108 0.108 0.112 0.100 0.110 3,160,856 339,478 0.1074 1.080 1.080 1.120 1.000 1.100 316,086 1.0740 6.93%
2006-06-02 0 0.101 0.101 0.107 0.100 0.103 3,060,000 309,760 0.1012 1.010 1.010 1.070 1.000 1.030 306,000 1.0123 -6.48%
2006-06-01 0 0.108 0.108 0.110 0.108 0.110 355,000 38,665 0.1089 1.080 1.080 1.100 1.080 1.100 35,500 1.0892 0.00%
2006-05-30 0 0.108 0.105 0.109 0.108 0.113 2,400,000 266,240 0.1109 1.080 1.050 1.090 1.080 1.130 240,000 1.1093 -3.57%
2006-05-29 0 0.112 0.100 0.112 0.100 0.112 1,322,500 143,043 0.1082 1.120 1.000 1.120 1.000 1.120 132,250 1.0816 24.44%
2006-05-26 0 0.180 0.175 0.182 0.172 0.180 5,380,000 954,110 0.1773 0.900 0.875 0.910 0.860 0.900 1,076,000 0.8867 5.88%
2006-05-25 0 0.170 0.169 0.174 0.169 0.172 11,893,133 2,019,632 0.1698 0.850 0.845 0.870 0.845 0.860 2,378,627 0.8491 0.00%
2006-05-24 0 0.170 0.170 0.172 0.166 0.172 6,030,000 1,019,950 0.1691 0.850 0.850 0.860 0.830 0.860 1,206,000 0.8457 -0.58%
2006-05-23 0 0.171 0.171 0.173 0.165 0.170 2,576,000 432,040 0.1677 0.855 0.855 0.865 0.825 0.850 515,200 0.8386 3.64%
2006-05-22 0 0.165 0.162 0.172 0.162 0.173 3,200,000 532,540 0.1664 0.825 0.810 0.860 0.810 0.865 640,000 0.8321 -6.25%
2006-05-19 0 0.176 0.174 0.180 0.173 0.180 2,227,000 393,535 0.1767 0.880 0.870 0.900 0.865 0.900 445,400 0.8836 0.57%
2006-05-18 0 0.175 0.172 0.180 0.165 0.175 1,761,000 299,926 0.1703 0.875 0.860 0.900 0.825 0.875 352,200 0.8516 6.06%
2006-05-17 0 0.165 0.165 0.176 0.160 0.170 4,765,000 787,220 0.1652 0.825 0.825 0.880 0.800 0.850 953,000 0.8260 -2.94%
2006-05-16 0 0.170 0.170 0.175 0.165 0.180 2,501,000 434,405 0.1737 0.850 0.850 0.875 0.825 0.900 500,200 0.8685 -9.57%
2006-05-15 0 0.188 0.180 0.188 0.188 0.205 2,972,000 586,400 0.1973 0.940 0.900 0.940 0.940 1.025 594,400 0.9865 -6.00%
2006-05-12 0 0.200 0.185 0.210 0.180 0.200 5,551,500 1,048,547 0.1889 1.000 0.925 1.050 0.900 1.000 1,110,300 0.9444 7.53%
2006-05-11 0 0.186 0.185 0.189 0.184 0.190 2,157,000 403,608 0.1871 0.930 0.925 0.945 0.920 0.950 431,400 0.9356 1.64%
2006-05-10 0 0.183 0.183 0.195 0.180 0.195 5,310,400 988,002 0.1861 0.915 0.915 0.975 0.900 0.975 1,062,080 0.9303 1.67%
2006-05-09 0 0.180 0.180 0.185 0.180 0.190 3,905,500 712,805 0.1825 0.900 0.900 0.925 0.900 0.950 781,100 0.9126 -4.26%
2006-05-08 0 0.188 0.188 0.191 0.180 0.225 6,874,500 1,330,911 0.1936 0.940 0.940 0.955 0.900 1.125 1,374,900 0.9680 -8.29%
2006-05-04 0 0.205 0.198 0.208 0.160 0.205 26,564,691 5,044,052 0.1899 1.025 0.990 1.040 0.800 1.025 5,312,938 0.9494 32.26%
2006-05-03 0 0.155 0.155 - 0.110 0.160 24,731,300 3,256,332 0.1317 0.775 0.775 - 0.550 0.800 4,946,260 0.6583 29.17%
2006-05-02 0 0.120 0.115 0.120 0.101 0.150 18,907,400 2,255,053 0.1193 0.600 0.575 0.600 0.505 0.750 3,781,480 0.5963 -27.71%
2006-04-28 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2006-04-21 0 0.166 0.168 - 0.140 0.168 7,395,000 1,138,610 0.1540 0.830 0.840 - 0.700 0.840 1,479,000 0.7699 7.10%
2006-04-20 0 0.155 0.155 0.157 0.135 0.155 6,350,000 948,720 0.1494 0.775 0.775 0.785 0.675 0.775 1,270,000 0.7470 3.33%
2006-04-19 0 0.150 0.150 0.155 0.108 0.158 9,063,000 1,151,155 0.1270 0.750 0.750 0.775 0.540 0.790 1,812,600 0.6351 30.43%
2006-04-18 0 0.115 0.109 0.116 0.108 0.115 2,020,200 226,761 0.1122 0.575 0.545 0.580 0.540 0.575 404,040 0.5612 3.60%
2006-04-13 0 0.111 0.106 0.111 0.104 0.112 1,681,000 179,160 0.1066 0.555 0.530 0.555 0.520 0.560 336,200 0.5329 7.77%
2006-04-12 0 0.103 0.100 0.105 0.100 0.105 1,980,000 202,740 0.1024 0.515 0.500 0.525 0.500 0.525 396,000 0.5120 -8.85%
2006-04-11 0 0.113 0.100 0.113 0.099 0.113 1,600,000 162,320 0.1015 0.565 0.500 0.565 0.495 0.565 320,000 0.5073 11.88%
2006-04-10 0 0.101 0.098 0.102 0.097 0.105 1,800,000 182,260 0.1013 0.505 0.490 0.510 0.485 0.525 360,000 0.5063 -3.81%
2006-04-07 0 0.105 0.100 0.105 0.100 0.105 1,840,000 191,780 0.1042 0.525 0.500 0.525 0.500 0.525 368,000 0.5211 1.94%
2006-04-06 0 0.103 0.100 0.105 0.102 0.106 1,712,400 177,156 0.1035 0.515 0.500 0.525 0.510 0.530 342,480 0.5173 -1.90%
2006-04-04 0 0.105 0.098 0.112 0.105 0.115 980,000 104,460 0.1066 0.525 0.490 0.560 0.525 0.575 196,000 0.5330 -2.78%
2006-04-03 0 0.108 0.107 0.110 0.107 0.111 2,640,000 286,820 0.1086 0.540 0.535 0.550 0.535 0.555 528,000 0.5432 2.86%
2006-03-31 0 0.105 0.097 0.105 0.097 0.105 3,569,100 355,579 0.0996 0.525 0.485 0.525 0.485 0.525 713,820 0.4981 5.00%
2006-03-30 0 0.100 0.097 0.101 0.100 0.100 260,000 26,000 0.1000 0.500 0.485 0.505 0.500 0.500 52,000 0.5000 0.00%
2006-03-29 0 0.100 0.095 0.100 0.095 0.100 1,300,000 128,320 0.0987 0.500 0.475 0.500 0.475 0.500 260,000 0.4935 5.26%
2006-03-28 0 0.095 0.095 0.100 0.095 0.100 840,000 81,100 0.0965 0.475 0.475 0.500 0.475 0.500 168,000 0.4827 -5.00%
2006-03-27 0 0.100 0.096 0.104 0.100 0.103 902,000 91,840 0.1018 0.500 0.480 0.520 0.500 0.515 180,400 0.5091 0.00%
2006-03-24 0 0.100 0.099 0.100 0.096 0.103 1,777,500 177,328 0.0998 0.500 0.495 0.500 0.480 0.515 355,500 0.4988 2.04%
2006-03-23 0 0.098 0.096 0.100 0.095 0.099 1,720,500 168,745 0.0981 0.490 0.480 0.500 0.475 0.495 344,100 0.4904 3.16%
2006-03-22 0 0.095 0.095 0.098 0.094 0.095 3,020,000 286,880 0.0950 0.475 0.475 0.490 0.470 0.475 604,000 0.4750 -1.04%
2006-03-21 0 0.096 0.096 0.099 0.095 0.097 1,175,000 112,220 0.0955 0.480 0.480 0.495 0.475 0.485 235,000 0.4775 0.00%
2006-03-20 0 0.096 0.095 0.096 0.095 0.099 1,969,900 191,491 0.0972 0.480 0.475 0.480 0.475 0.495 393,980 0.4860 -2.04%
2006-03-17 0 0.098 0.095 0.098 0.095 0.098 372,100 35,589 0.0956 0.490 0.475 0.490 0.475 0.490 74,420 0.4782 1.03%
2006-03-16 0 0.097 0.095 0.099 0.097 0.099 1,475,000 145,450 0.0986 0.485 0.475 0.495 0.485 0.495 295,000 0.4931 -3.00%
2006-03-15 0 0.100 0.096 0.100 0.096 0.100 490,000 47,460 0.0969 0.500 0.480 0.500 0.480 0.500 98,000 0.4843 5.26%
2006-03-14 0 0.095 0.095 0.100 0.095 0.097 4,319,731 410,016 0.0949 0.475 0.475 0.500 0.475 0.485 863,946 0.4746 0.00%
2006-03-13 0 0.095 0.095 0.103 0.095 0.103 3,443,500 340,768 0.0990 0.475 0.475 0.515 0.475 0.515 688,700 0.4948 1.06%
2006-03-10 0 0.094 0.094 0.100 0.094 0.100 1,900,000 186,185 0.0980 0.470 0.470 0.500 0.470 0.500 380,000 0.4900 -6.00%
2006-03-09 0 0.100 0.098 0.100 0.100 0.103 2,240,500 227,651 0.1016 0.500 0.490 0.500 0.500 0.515 448,100 0.5080 -4.76%
2006-03-08 0 0.105 0.103 0.108 0.100 0.109 3,945,308 418,395 0.1060 0.525 0.515 0.540 0.500 0.545 789,062 0.5302 0.96%
2006-03-07 0 0.104 0.104 0.105 0.099 0.113 3,937,500 427,660 0.1086 0.520 0.520 0.525 0.495 0.565 787,500 0.5431 6.12%
2006-03-06 0 0.098 0.098 0.105 0.097 0.106 3,938,000 405,870 0.1031 0.490 0.490 0.525 0.485 0.530 787,600 0.5153 -4.85%
2006-03-03 0 0.103 0.098 0.103 0.097 0.108 412,500 41,643 0.1010 0.515 0.490 0.515 0.485 0.540 82,500 0.5048 6.19%
2006-03-02 0 0.097 0.097 0.098 0.094 0.098 2,080,000 197,180 0.0948 0.485 0.485 0.490 0.470 0.490 416,000 0.4740 -1.02%
2006-03-01 0 0.098 0.098 0.099 0.094 0.099 290,000 28,460 0.0981 0.490 0.490 0.495 0.470 0.495 58,000 0.4907 0.00%
2006-02-28 0 0.098 0.098 0.099 0.096 0.099 1,180,000 116,380 0.0986 0.490 0.490 0.495 0.480 0.495 236,000 0.4931 1.03%
2006-02-27 0 0.097 0.097 0.098 0.094 0.098 713,000 67,784 0.0951 0.485 0.485 0.490 0.470 0.490 142,600 0.4753 -2.02%
2006-02-24 0 0.099 0.095 0.099 0.099 0.100 2,400,000 238,700 0.0995 0.495 0.475 0.495 0.495 0.500 480,000 0.4973 2.06%
2006-02-23 0 0.097 0.095 0.097 0.098 0.099 2,100,000 206,260 0.0982 0.485 0.475 0.485 0.490 0.495 420,000 0.4911 -1.02%
2006-02-22 0 0.098 0.095 0.099 0.095 0.098 1,220,000 118,020 0.0967 0.490 0.475 0.495 0.475 0.490 244,000 0.4837 6.52%
2006-02-21 0 0.092 0.092 0.095 0.092 0.093 2,320,000 215,440 0.0929 0.460 0.460 0.475 0.460 0.465 464,000 0.4643 -3.16%
2006-02-20 0 0.095 0.095 0.097 0.095 0.095 670,000 63,600 0.0949 0.475 0.475 0.485 0.475 0.475 134,000 0.4746 1.06%
2006-02-17 0 0.094 0.094 0.095 0.092 0.094 800,000 74,000 0.0925 0.470 0.470 0.475 0.460 0.470 160,000 0.4625 0.00%
2006-02-16 0 0.094 0.092 0.094 0.092 0.094 275,000 25,625 0.0932 0.470 0.460 0.470 0.460 0.470 55,000 0.4659 0.00%
2006-02-15 0 0.094 0.092 0.094 0.092 0.094 1,809,783 167,723 0.0927 0.470 0.460 0.470 0.460 0.470 361,957 0.4634 2.17%
2006-02-14 0 0.092 0.092 0.095 - - 30,000 2,690 0.0897 0.460 0.460 0.475 - - 6,000 0.4483 1.10%
2006-02-13 0 0.091 0.091 0.095 0.091 0.092 220,000 20,220 0.0919 0.455 0.455 0.475 0.455 0.460 44,000 0.4595 -4.21%
2006-02-10 0 0.095 0.090 0.095 0.090 0.095 80,000 7,300 0.0913 0.475 0.450 0.475 0.450 0.475 16,000 0.4563 2.15%
2006-02-09 0 0.093 0.091 0.094 0.093 0.094 3,400,000 316,500 0.0931 0.465 0.455 0.470 0.465 0.470 680,000 0.4654 0.00%
2006-02-08 0 0.093 0.093 0.095 0.093 0.093 13,804,000 1,283,752 0.0930 0.465 0.465 0.475 0.465 0.465 2,760,800 0.4650 0.00%
2006-02-07 0 0.093 0.093 0.094 0.093 0.093 14,653,200 1,362,658 0.0930 0.465 0.465 0.470 0.465 0.465 2,930,640 0.4650 0.00%
2006-02-06 0 0.093 0.093 0.095 0.092 0.097 17,418,291 1,621,571 0.0931 0.465 0.465 0.475 0.460 0.485 3,483,658 0.4655 1.09%
2006-02-03 0 0.092 0.090 0.093 0.090 0.092 17,330,000 1,568,430 0.0905 0.460 0.450 0.465 0.450 0.460 3,466,000 0.4525 0.00%
2006-02-02 0 0.092 0.092 0.094 0.092 0.093 33,660,300 3,129,386 0.0930 0.460 0.460 0.470 0.460 0.465 6,732,060 0.4648 -2.13%
2006-02-01 0 0.094 0.093 0.098 0.092 0.099 6,414,000 602,112 0.0939 0.470 0.465 0.490 0.460 0.495 1,282,800 0.4694 -12.15%
2006-01-27 0 0.107 0.106 0.107 0.096 0.111 106,641,435 10,669,472 0.1000 0.535 0.530 0.535 0.480 0.555 21,328,287 0.5002 42.67%
2006-01-26 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2006-01-13 0 0.075 0.070 0.082 0.075 0.078 1,220,000 95,100 0.0780 0.375 0.350 0.410 0.375 0.390 244,000 0.3898 -3.85%
2006-01-12 0 0.078 0.066 0.078 0.081 0.081 500,000 40,500 0.0810 0.390 0.330 0.390 0.405 0.405 100,000 0.4050 16.42%
2006-01-11 0 0.067 0.067 0.075 0.067 0.067 20,000 1,340 0.0670 0.335 0.335 0.375 0.335 0.335 4,000 0.3350 -4.29%
2006-01-10 0 0.070 0.065 0.075 0.063 0.070 4,013,100 265,466 0.0661 0.350 0.325 0.375 0.315 0.350 802,620 0.3307 0.00%
2006-01-09 0 0.070 0.070 - 0.060 0.068 1,600,000 105,600 0.0660 0.350 0.350 - 0.300 0.340 320,000 0.3300 -6.67%
2006-01-06 0 0.075 - 0.075 0.075 0.075 40,000 3,000 0.0750 0.375 - 0.375 0.375 0.375 8,000 0.3750 0.00%
2006-01-05 0 0.075 0.075 0.089 0.075 0.075 400,000 30,000 0.0750 0.375 0.375 0.445 0.375 0.375 80,000 0.3750 -2.60%
2006-01-04 0 0.077 0.075 0.080 0.077 0.080 200,000 15,460 0.0773 0.385 0.375 0.400 0.385 0.400 40,000 0.3865 2.67%
2006-01-03 0 0.075 0.075 0.082 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2005-12-30 0 0.075 0.075 0.083 0.075 0.075 720,000 54,000 0.0750 0.375 0.375 0.415 0.375 0.375 144,000 0.3750 0.00%
2005-12-29 0 0.075 0.075 0.083 0.073 0.075 600,000 44,840 0.0747 0.375 0.375 0.415 0.365 0.375 120,000 0.3737 0.00%
2005-12-28 0 0.075 0.075 0.085 0.075 0.075 55,700 4,099 0.0736 0.375 0.375 0.425 0.375 0.375 11,140 0.3680 -2.60%
2005-12-23 0 0.077 0.075 0.081 - - 0 0 - 0.385 0.375 0.405 - - 0 - 0.00%
2005-12-22 0 0.077 0.077 0.083 - - 0 0 - 0.385 0.385 0.415 - - 0 - 0.00%
2005-12-21 0 0.077 0.077 0.083 0.075 0.080 360,000 28,000 0.0778 0.385 0.385 0.415 0.375 0.400 72,000 0.3889 -3.75%
2005-12-20 0 0.080 0.080 0.083 0.080 0.080 800,000 64,000 0.0800 0.400 0.400 0.415 0.400 0.400 160,000 0.4000 2.56%
2005-12-19 0 0.078 0.075 0.080 0.078 0.078 160,000 12,480 0.0780 0.390 0.375 0.400 0.390 0.390 32,000 0.3900 1.30%
2005-12-16 0 0.077 0.076 0.080 - - 32,000 2,240 0.0700 0.385 0.380 0.400 - - 6,400 0.3500 0.00%
2005-12-15 0 0.077 0.075 0.080 - - 0 0 - 0.385 0.375 0.400 - - 0 - 0.00%
2005-12-14 0 0.077 0.075 0.082 0.072 0.077 1,163,500 86,102 0.0740 0.385 0.375 0.410 0.360 0.385 232,700 0.3700 -1.28%
2005-12-13 0 0.078 0.075 0.080 0.065 0.078 165,000 12,195 0.0739 0.390 0.375 0.400 0.325 0.390 33,000 0.3695 4.00%
2005-12-12 0 0.075 0.075 0.080 - - 0 0 - 0.375 0.375 0.400 - - 0 - 0.00%
2005-12-09 0 0.075 0.075 0.080 0.074 0.074 100,000 7,400 0.0740 0.375 0.375 0.400 0.370 0.370 20,000 0.3700 -1.32%
2005-12-08 0 0.076 0.075 0.080 - - 0 0 - 0.380 0.375 0.400 - - 0 - 0.00%
2005-12-07 0 0.076 0.075 0.080 0.066 0.076 920,000 68,500 0.0745 0.380 0.375 0.400 0.330 0.380 184,000 0.3723 1.33%
2005-12-06 0 0.075 0.075 0.083 - - 0 0 - 0.375 0.375 0.415 - - 0 - 0.00%
2005-12-05 0 0.075 0.067 0.075 0.068 0.075 606,300 42,078 0.0694 0.375 0.335 0.375 0.340 0.375 121,260 0.3470 7.14%
2005-12-02 0 0.070 0.063 0.075 0.070 0.071 2,960,000 207,500 0.0701 0.350 0.315 0.375 0.350 0.355 592,000 0.3505 2.94%
2005-12-01 0 0.068 0.063 0.075 - - 0 0 - 0.340 0.315 0.375 - - 0 - 0.00%
2005-11-30 0 0.068 0.081 0.082 0.064 0.065 400,000 25,800 0.0645 0.340 0.405 0.410 0.320 0.325 80,000 0.3225 6.25%
2005-11-29 0 0.064 0.062 0.080 0.057 0.066 1,300,000 81,700 0.0628 0.320 0.310 0.400 0.285 0.330 260,000 0.3142 -3.03%
2005-11-28 0 0.066 0.060 0.066 0.066 0.068 1,620,000 107,960 0.0666 0.330 0.300 0.330 0.330 0.340 324,000 0.3332 -5.71%
2005-11-25 0 0.070 0.070 0.080 0.069 0.069 160,000 11,040 0.0690 0.350 0.350 0.400 0.345 0.345 32,000 0.3450 0.00%
2005-11-24 0 0.070 0.066 0.079 0.070 0.070 20,000 1,400 0.0700 0.350 0.330 0.395 0.350 0.350 4,000 0.3500 0.00%
2005-11-23 0 0.070 0.065 0.082 0.070 0.072 800,000 57,000 0.0713 0.350 0.325 0.410 0.350 0.360 160,000 0.3563 -12.50%
2005-11-22 0 0.080 0.063 0.080 - - 0 0 - 0.400 0.315 0.400 - - 0 - 0.00%
2005-11-21 0 0.080 0.060 0.080 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2005-11-18 0 0.080 0.060 0.080 0.080 0.084 430,000 35,620 0.0828 0.400 0.300 0.400 0.400 0.420 86,000 0.4142 -4.76%
2005-11-17 0 0.084 0.072 0.084 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2005-11-16 0 0.084 0.062 0.084 - - 0 0 - 0.420 0.310 0.420 - - 0 - 0.00%
2005-11-15 0 0.084 0.060 0.085 0.081 0.084 320,000 26,820 0.0838 0.420 0.300 0.425 0.405 0.420 64,000 0.4191 5.00%
2005-11-14 0 0.080 0.061 0.086 - - 0 0 - 0.400 0.305 0.430 - - 0 - 0.00%
2005-11-11 0 0.080 0.067 0.084 - - 0 0 - 0.400 0.335 0.420 - - 0 - 0.00%
2005-11-10 0 0.080 0.072 0.080 - - 9,000 486 0.0540 0.400 0.360 0.400 - - 1,800 0.2700 -4.76%
2005-11-09 0 0.084 0.068 0.084 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2005-11-08 0 0.084 - 0.084 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2005-11-07 0 0.084 0.084 0.085 - - 0 0 - 0.420 0.420 0.425 - - 0 - 20.00%
2005-11-04 0 0.070 0.061 0.084 - - 0 0 - 0.350 0.305 0.420 - - 0 - 0.00%
2005-11-03 0 0.070 0.061 0.084 - - 0 0 - 0.350 0.305 0.420 - - 0 - 0.00%
2005-11-02 0 0.070 0.070 0.080 - - 5,000 300 0.0600 0.350 0.350 0.400 - - 1,000 0.3000 14.75%
2005-11-01 0 0.061 0.060 0.061 0.080 0.080 300,000 24,000 0.0800 0.305 0.300 0.305 0.400 0.400 60,000 0.4000 -19.74%
2005-10-31 0 0.076 0.075 0.076 - - 0 0 - 0.380 0.375 0.380 - - 0 - -5.00%
2005-10-28 0 0.080 0.063 0.080 - - 0 0 - 0.400 0.315 0.400 - - 0 - 0.00%
2005-10-27 0 0.080 0.070 0.084 0.080 0.080 780,000 62,400 0.0800 0.400 0.350 0.420 0.400 0.400 156,000 0.4000 0.00%
2005-10-26 0 0.080 0.076 0.082 0.080 0.088 1,970,200 161,834 0.0821 0.400 0.380 0.410 0.400 0.440 394,040 0.4107 6.67%
2005-10-25 0 0.075 0.070 0.080 - - 0 0 - 0.375 0.350 0.400 - - 0 - 0.00%
2005-10-24 0 0.075 0.066 0.084 0.075 0.075 120,000 9,000 0.0750 0.375 0.330 0.420 0.375 0.375 24,000 0.3750 0.00%
2005-10-21 0 0.075 0.075 0.084 0.075 0.075 60,000 4,500 0.0750 0.375 0.375 0.420 0.375 0.375 12,000 0.3750 -9.64%
2005-10-20 0 0.083 0.075 0.084 - - 100,000 6,300 0.0630 0.415 0.375 0.420 - - 20,000 0.3150 0.00%
2005-10-19 0 0.083 0.075 0.084 - - 0 0 - 0.415 0.375 0.420 - - 0 - 0.00%
2005-10-18 0 0.083 0.075 0.084 - - 0 0 - 0.415 0.375 0.420 - - 0 - 0.00%
2005-10-17 0 0.083 0.083 0.084 - - 0 0 - 0.415 0.415 0.420 - - 0 - 10.67%
2005-10-14 0 0.075 0.075 0.083 0.075 0.075 100,000 7,500 0.0750 0.375 0.375 0.415 0.375 0.375 20,000 0.3750 2.74%
2005-10-13 0 0.073 0.072 0.073 - - 9,000 612 0.0680 0.365 0.360 0.365 - - 1,800 0.3400 -8.75%
2005-10-12 0 0.080 0.072 0.084 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2005-10-10 0 0.080 0.072 0.084 0.080 0.080 175,900 13,786 0.0784 0.400 0.360 0.420 0.400 0.400 35,180 0.3919 -3.61%
2005-10-07 0 0.083 0.072 0.085 0.077 0.085 120,000 9,520 0.0793 0.415 0.360 0.425 0.385 0.425 24,000 0.3967 6.41%
2005-10-06 0 0.078 0.070 0.084 0.078 0.085 70,000 5,680 0.0811 0.390 0.350 0.420 0.390 0.425 14,000 0.4057 -2.50%
2005-10-05 0 0.080 0.070 0.087 0.080 0.083 260,000 21,080 0.0811 0.400 0.350 0.435 0.400 0.415 52,000 0.4054 0.00%
2005-10-04 0 0.080 0.080 0.087 0.080 0.080 1,000,500 80,035 0.0800 0.400 0.400 0.435 0.400 0.400 200,100 0.4000 0.00%
2005-10-03 0 0.080 0.061 0.087 0.080 0.080 161,600 12,912 0.0799 0.400 0.305 0.435 0.400 0.400 32,320 0.3995 0.00%
2005-09-30 0 0.080 0.080 0.087 0.080 0.080 80,000 6,400 0.0800 0.400 0.400 0.435 0.400 0.400 16,000 0.4000 0.00%
2005-09-29 0 0.080 0.071 0.088 0.080 0.090 980,000 83,480 0.0852 0.400 0.355 0.440 0.400 0.450 196,000 0.4259 -4.76%
2005-09-28 0 0.084 0.078 0.090 0.084 0.084 382,000 32,066 0.0839 0.420 0.390 0.450 0.420 0.420 76,400 0.4197 -6.67%
2005-09-27 0 0.090 0.076 0.092 0.080 0.090 1,780,000 146,140 0.0821 0.450 0.380 0.460 0.400 0.450 356,000 0.4105 1.12%
2005-09-26 0 0.089 0.089 0.090 0.080 0.092 860,000 71,700 0.0834 0.445 0.445 0.450 0.400 0.460 172,000 0.4169 -3.26%
2005-09-23 0 0.092 0.092 0.093 0.083 0.092 480,000 41,460 0.0864 0.460 0.460 0.465 0.415 0.460 96,000 0.4319 1.10%
2005-09-22 0 0.091 0.090 0.092 - - 0 0 - 0.455 0.450 0.460 - - 0 - 0.00%
2005-09-21 0 0.091 0.090 0.093 0.088 0.091 1,580,000 140,900 0.0892 0.455 0.450 0.465 0.440 0.455 316,000 0.4459 3.41%
2005-09-20 0 0.088 0.080 0.088 0.088 0.088 420,000 36,660 0.0873 0.440 0.400 0.440 0.440 0.440 84,000 0.4364 3.53%
2005-09-16 0 0.085 0.085 0.090 0.080 0.085 160,000 13,300 0.0831 0.425 0.425 0.450 0.400 0.425 32,000 0.4156 0.00%
2005-09-15 0 0.085 0.085 0.089 0.080 0.080 120,000 9,600 0.0800 0.425 0.425 0.445 0.400 0.400 24,000 0.4000 -4.49%
2005-09-14 0 0.089 0.080 0.089 0.088 0.089 664,000 58,684 0.0884 0.445 0.400 0.445 0.440 0.445 132,800 0.4419 1.14%
2005-09-13 0 0.088 0.080 0.088 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2005-09-12 0 0.088 0.081 0.088 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2005-09-09 0 0.088 0.084 0.088 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2005-09-08 0 0.088 0.081 0.088 0.088 0.088 300,000 26,400 0.0880 0.440 0.405 0.440 0.440 0.440 60,000 0.4400 1.15%
2005-09-07 0 0.087 0.087 0.088 - - 0 0 - 0.435 0.435 0.440 - - 0 - 8.75%
2005-09-06 0 0.080 0.080 0.084 0.080 0.080 60,100 4,807 0.0800 0.400 0.400 0.420 0.400 0.400 12,020 0.3999 2.56%
2005-09-05 0 0.078 0.078 0.088 - - 0 0 - 0.390 0.390 0.440 - - 0 - 0.00%
2005-09-02 0 0.078 0.078 0.088 0.077 0.077 20,000 1,540 0.0770 0.390 0.390 0.440 0.385 0.385 4,000 0.3850 -3.70%
2005-09-01 0 0.081 0.080 0.088 - - 0 0 - 0.405 0.400 0.440 - - 0 - 0.00%
2005-08-31 0 0.081 0.080 0.088 0.081 0.081 203,800 16,468 0.0808 0.405 0.400 0.440 0.405 0.405 40,760 0.4040 1.25%
2005-08-30 0 0.080 0.080 0.088 0.080 0.080 200,400 16,028 0.0800 0.400 0.400 0.440 0.400 0.400 40,080 0.3999 0.00%
2005-08-29 0 0.080 0.080 0.086 0.080 0.081 790,000 63,140 0.0799 0.400 0.400 0.430 0.400 0.405 158,000 0.3996 0.00%
2005-08-26 0 0.080 0.080 0.085 0.080 0.080 1,137,500 90,825 0.0798 0.400 0.400 0.425 0.400 0.400 227,500 0.3992 -1.23%
2005-08-25 0 0.081 - 0.085 0.081 0.081 1,000,000 81,000 0.0810 0.405 - 0.425 0.405 0.405 200,000 0.4050 -1.22%
2005-08-24 0 0.082 0.080 0.086 0.081 0.082 3,000,000 245,000 0.0817 0.410 0.400 0.430 0.405 0.410 600,000 0.4083 -1.20%
2005-08-23 0 0.083 0.082 0.085 0.082 0.083 1,110,000 91,580 0.0825 0.415 0.410 0.425 0.410 0.415 222,000 0.4125 -1.19%
2005-08-22 0 0.084 0.082 0.088 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2005-08-19 0 0.084 0.084 0.088 0.083 0.084 140,000 11,720 0.0837 0.420 0.420 0.440 0.415 0.420 28,000 0.4186 0.00%
2005-08-18 0 0.084 0.084 0.088 0.083 0.085 701,000 58,575 0.0836 0.420 0.420 0.440 0.415 0.425 140,200 0.4178 2.44%
2005-08-17 0 0.082 0.082 0.085 0.082 0.082 40,000 3,280 0.0820 0.410 0.410 0.425 0.410 0.410 8,000 0.4100 -6.82%
2005-08-16 0 0.088 0.084 0.088 0.084 0.088 1,620,000 136,560 0.0843 0.440 0.420 0.440 0.420 0.440 324,000 0.4215 4.76%
2005-08-15 0 0.084 0.075 0.084 0.084 0.084 200,000 16,800 0.0840 0.420 0.375 0.420 0.420 0.420 40,000 0.4200 0.00%
2005-08-12 0 0.084 0.082 0.087 - - 0 0 - 0.420 0.410 0.435 - - 0 - 0.00%
2005-08-11 0 0.084 0.084 0.085 0.082 0.082 235,000 19,240 0.0819 0.420 0.420 0.425 0.410 0.410 47,000 0.4094 2.44%
2005-08-10 0 0.082 0.081 0.089 0.082 0.082 140,000 11,480 0.0820 0.410 0.405 0.445 0.410 0.410 28,000 0.4100 -8.89%
2005-08-09 0 0.090 0.083 0.090 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2005-08-08 0 0.090 0.083 0.090 0.089 0.090 430,000 38,280 0.0890 0.450 0.415 0.450 0.445 0.450 86,000 0.4451 1.12%
2005-08-05 0 0.089 0.085 0.089 0.082 0.089 1,651,300 138,408 0.0838 0.445 0.425 0.445 0.410 0.445 330,260 0.4191 9.88%
2005-08-04 0 0.081 0.081 0.089 - - 0 0 - 0.405 0.405 0.445 - - 0 - 1.25%
2005-08-03 0 0.080 0.075 0.089 0.080 0.080 305,000 24,350 0.0798 0.400 0.375 0.445 0.400 0.400 61,000 0.3992 0.00%
2005-08-02 0 0.080 0.075 0.090 - - 0 0 - 0.400 0.375 0.450 - - 0 - 0.00%
2005-08-01 0 0.080 0.075 0.089 - - 0 0 - 0.400 0.375 0.445 - - 0 - 0.00%
2005-07-29 0 0.080 0.075 0.088 0.080 0.083 246,500 19,748 0.0801 0.400 0.375 0.440 0.400 0.415 49,300 0.4006 -3.61%
2005-07-28 0 0.083 0.080 0.087 0.083 0.090 1,660,000 147,340 0.0888 0.415 0.400 0.435 0.415 0.450 332,000 0.4438 -4.60%
2005-07-27 0 0.087 0.078 0.087 0.080 0.090 2,189,000 188,990 0.0863 0.435 0.390 0.435 0.400 0.450 437,800 0.4317 8.75%
2005-07-26 0 0.080 0.075 0.088 0.080 0.080 220,000 17,600 0.0800 0.400 0.375 0.440 0.400 0.400 44,000 0.4000 29.03%
2005-07-25 0 0.062 0.061 0.062 - - 0 0 - 0.310 0.305 0.310 - - 0 - -22.50%
2005-07-22 0 0.080 0.075 0.090 - - 0 0 - 0.400 0.375 0.450 - - 0 - 0.00%
2005-07-21 0 0.080 0.060 0.089 - - 0 0 - 0.400 0.300 0.445 - - 0 - 0.00%
2005-07-20 0 0.080 0.062 0.090 - - 0 0 - 0.400 0.310 0.450 - - 0 - 0.00%
2005-07-19 0 0.080 0.060 0.086 - - 12,000 744 0.0620 0.400 0.300 0.430 - - 2,400 0.3100 0.00%
2005-07-18 0 0.080 0.066 0.090 - - 0 0 - 0.400 0.330 0.450 - - 0 - 0.00%
2005-07-15 0 0.080 0.060 0.090 - - 0 0 - 0.400 0.300 0.450 - - 0 - 0.00%
2005-07-14 0 0.080 - 0.080 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2005-07-13 0 0.080 0.080 0.090 0.080 0.085 237,500 18,993 0.0800 0.400 0.400 0.450 0.400 0.425 47,500 0.3999 0.00%
2005-07-12 0 0.080 0.075 0.085 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2005-07-11 0 0.080 - 0.087 0.080 0.080 615,000 49,125 0.0799 0.400 - 0.435 0.400 0.400 123,000 0.3994 0.00%
2005-07-08 0 0.080 0.080 0.087 0.080 0.080 30,000 2,300 0.0767 0.400 0.400 0.435 0.400 0.400 6,000 0.3833 0.00%
2005-07-07 0 0.080 - 0.088 0.080 0.083 460,000 37,820 0.0822 0.400 - 0.440 0.400 0.415 92,000 0.4111 -3.61%
2005-07-06 0 0.083 0.083 0.087 0.083 0.083 283,000 23,465 0.0829 0.415 0.415 0.435 0.415 0.415 56,600 0.4146 -4.60%
2005-07-05 0 0.087 0.082 0.087 0.087 0.087 312,000 27,000 0.0865 0.435 0.410 0.435 0.435 0.435 62,400 0.4327 1.16%
2005-07-04 0 0.086 0.082 0.089 - - 0 0 - 0.430 0.410 0.445 - - 0 - 0.00%
2005-06-30 0 0.086 0.082 0.088 0.086 0.086 100,000 8,600 0.0860 0.430 0.410 0.440 0.430 0.430 20,000 0.4300 -1.15%
2005-06-29 0 0.087 0.082 0.087 0.082 0.087 825,000 70,010 0.0849 0.435 0.410 0.435 0.410 0.435 165,000 0.4243 4.82%
2005-06-28 0 0.083 0.082 0.083 0.083 0.083 20,000 1,660 0.0830 0.415 0.410 0.415 0.415 0.415 4,000 0.4150 -5.68%
2005-06-27 0 0.088 0.085 0.089 0.088 0.088 400,000 35,200 0.0880 0.440 0.425 0.445 0.440 0.440 80,000 0.4400 1.15%
2005-06-24 0 0.087 0.082 0.087 0.088 0.088 26,000 2,258 0.0868 0.435 0.410 0.435 0.440 0.440 5,200 0.4342 -1.14%
2005-06-23 0 0.088 0.082 0.088 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2005-06-22 0 0.088 0.082 0.090 - - 0 0 - 0.440 0.410 0.450 - - 0 - 0.00%
2005-06-21 0 0.088 0.088 0.090 0.083 0.085 321,600 26,845 0.0835 0.440 0.440 0.450 0.415 0.425 64,320 0.4174 3.53%
2005-06-20 0 0.085 0.085 0.089 0.085 0.085 160,000 13,600 0.0850 0.425 0.425 0.445 0.425 0.425 32,000 0.4250 -1.16%
2005-06-17 0 0.086 0.086 0.090 - - 0 0 - 0.430 0.430 0.450 - - 0 - 1.18%
2005-06-16 0 0.085 0.084 0.090 0.085 0.089 3,361,500 291,071 0.0866 0.425 0.420 0.450 0.425 0.445 672,300 0.4329 0.00%
2005-06-15 0 0.085 0.084 0.087 0.085 0.090 920,000 79,220 0.0861 0.425 0.420 0.435 0.425 0.450 184,000 0.4305 -2.30%
2005-06-14 0 0.087 0.086 0.092 0.087 0.087 200,000 17,400 0.0870 0.435 0.430 0.460 0.435 0.435 40,000 0.4350 -3.33%
2005-06-13 0 0.090 0.087 0.090 0.086 0.090 1,660,000 145,660 0.0877 0.450 0.435 0.450 0.430 0.450 332,000 0.4387 3.45%
2005-06-10 0 0.087 0.087 - - - 0 0 - 0.435 0.435 - - - 0 - 1.16%
2005-06-09 0 0.086 0.085 - 0.086 0.086 100,000 8,600 0.0860 0.430 0.425 - 0.430 0.430 20,000 0.4300 1.18%
2005-06-08 0 0.085 0.085 0.090 0.085 0.087 200,000 17,040 0.0852 0.425 0.425 0.450 0.425 0.435 40,000 0.4260 -3.41%
2005-06-07 0 0.088 0.085 0.088 - - 0 0 - 0.440 0.425 0.440 - - 0 - -2.22%
2005-06-06 0 0.090 0.086 0.090 0.090 0.090 213,500 19,080 0.0894 0.450 0.430 0.450 0.450 0.450 42,700 0.4468 5.88%
2005-06-03 0 0.085 0.085 0.090 0.085 0.087 1,040,000 90,400 0.0869 0.425 0.425 0.450 0.425 0.435 208,000 0.4346 -2.30%
2005-06-02 0 0.087 0.087 0.091 0.086 0.087 500,000 43,420 0.0868 0.435 0.435 0.455 0.430 0.435 100,000 0.4342 -5.43%
2005-06-01 0 0.092 0.086 0.100 0.086 0.092 960,000 83,620 0.0871 0.460 0.430 0.500 0.430 0.460 192,000 0.4355 0.00%
2005-05-31 0 0.092 0.088 0.092 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2005-05-30 0 0.092 0.088 0.092 0.088 0.092 1,500,000 134,000 0.0893 0.460 0.440 0.460 0.440 0.460 300,000 0.4467 2.22%
2005-05-27 0 0.090 0.085 0.092 0.085 0.090 1,600,000 139,000 0.0869 0.450 0.425 0.460 0.425 0.450 320,000 0.4344 0.00%
2005-05-26 0 0.090 0.083 0.092 - - 0 0 - 0.450 0.415 0.460 - - 0 - 0.00%
2005-05-25 0 0.090 0.083 0.090 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2005-05-24 0 0.090 0.081 - 0.082 0.090 660,000 58,120 0.0881 0.450 0.405 - 0.410 0.450 132,000 0.4403 9.76%
2005-05-23 0 0.082 0.082 - 0.082 0.082 100,000 8,200 0.0820 0.410 0.410 - 0.410 0.410 20,000 0.4100 -1.20%
2005-05-20 0 0.083 0.083 0.092 0.083 0.083 400,000 33,200 0.0830 0.415 0.415 0.460 0.415 0.415 80,000 0.4150 -5.68%
2005-05-19 0 0.088 0.085 0.091 - - 6,000 480 0.0800 0.440 0.425 0.455 - - 1,200 0.4000 0.00%
2005-05-18 0 0.088 0.087 0.089 0.088 0.088 100,000 8,800 0.0880 0.440 0.435 0.445 0.440 0.440 20,000 0.4400 0.00%
2005-05-17 0 0.088 0.083 0.089 0.082 0.088 880,000 75,000 0.0852 0.440 0.415 0.445 0.410 0.440 176,000 0.4261 2.33%
2005-05-13 0 0.086 0.086 0.090 0.086 0.088 1,600,000 139,200 0.0870 0.430 0.430 0.450 0.430 0.440 320,000 0.4350 -3.37%
2005-05-12 0 0.089 0.089 0.090 0.088 0.090 5,380,000 483,160 0.0898 0.445 0.445 0.450 0.440 0.450 1,076,000 0.4490 2.30%
2005-05-11 0 0.087 0.086 0.091 0.087 0.088 720,000 62,860 0.0873 0.435 0.430 0.455 0.435 0.440 144,000 0.4365 -2.25%
2005-05-10 0 0.089 0.089 0.090 0.088 0.090 1,220,000 109,360 0.0896 0.445 0.445 0.450 0.440 0.450 244,000 0.4482 -1.11%
2005-05-09 0 0.090 0.086 0.092 0.085 0.090 460,000 40,300 0.0876 0.450 0.430 0.460 0.425 0.450 92,000 0.4380 0.00%
2005-05-06 0 0.090 0.089 0.095 0.090 0.091 1,287,100 115,968 0.0901 0.450 0.445 0.475 0.450 0.455 257,420 0.4505 0.00%
2005-05-05 0 0.090 0.086 0.090 0.089 0.090 600,000 53,700 0.0895 0.450 0.430 0.450 0.445 0.450 120,000 0.4475 -1.10%
2005-05-04 0 0.091 0.091 0.093 0.091 0.094 980,000 90,520 0.0924 0.455 0.455 0.465 0.455 0.470 196,000 0.4618 0.00%
2005-05-03 0 0.091 0.089 0.093 0.089 0.096 5,300,000 487,320 0.0919 0.455 0.445 0.465 0.445 0.480 1,060,000 0.4597 -2.15%
2005-04-29 0 0.093 0.091 0.094 0.088 0.097 7,975,000 739,350 0.0927 0.465 0.455 0.470 0.440 0.485 1,595,000 0.4635 -9.71%
2005-04-28 0 0.103 0.100 0.103 0.089 0.107 19,366,150 1,946,910 0.1005 0.515 0.500 0.515 0.445 0.535 3,873,230 0.5027 14.44%
2005-04-27 0 0.090 0.086 0.090 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2005-04-26 0 0.090 0.086 0.092 0.087 0.090 720,000 63,840 0.0887 0.450 0.430 0.460 0.435 0.450 144,000 0.4433 3.45%
2005-04-25 0 0.087 0.083 0.089 0.087 0.087 300,000 26,100 0.0870 0.435 0.415 0.445 0.435 0.435 60,000 0.4350 1.16%
2005-04-22 0 0.086 0.086 0.090 0.086 0.090 260,000 22,840 0.0878 0.430 0.430 0.450 0.430 0.450 52,000 0.4392 -4.44%
2005-04-21 0 0.090 0.085 0.090 0.086 0.090 1,400,000 122,200 0.0873 0.450 0.425 0.450 0.430 0.450 280,000 0.4364 1.12%
2005-04-20 0 0.089 0.089 0.092 0.088 0.092 1,261,000 113,080 0.0897 0.445 0.445 0.460 0.440 0.460 252,200 0.4484 2.30%
2005-04-19 0 0.087 0.087 0.091 0.087 0.087 200,000 17,400 0.0870 0.435 0.435 0.455 0.435 0.435 40,000 0.4350 -3.33%
2005-04-18 0 0.090 0.086 0.094 - - 0 0 - 0.450 0.430 0.470 - - 0 - 0.00%
2005-04-15 0 0.090 0.084 0.092 0.090 0.093 240,000 21,720 0.0905 0.450 0.420 0.460 0.450 0.465 48,000 0.4525 -1.10%
2005-04-14 0 0.091 0.091 0.093 0.091 0.094 1,230,000 113,380 0.0922 0.455 0.455 0.465 0.455 0.470 246,000 0.4609 -2.15%
2005-04-13 0 0.093 0.093 0.095 0.092 0.094 1,620,000 150,920 0.0932 0.465 0.465 0.475 0.460 0.470 324,000 0.4658 0.00%
2005-04-12 0 0.093 0.093 0.095 0.091 0.094 1,760,000 162,600 0.0924 0.465 0.465 0.475 0.455 0.470 352,000 0.4619 0.00%
2005-04-11 0 0.093 0.089 0.093 - - 0 0 - 0.465 0.445 0.465 - - 0 - 0.00%
2005-04-08 0 0.093 0.090 0.095 0.090 0.093 1,595,000 146,655 0.0919 0.465 0.450 0.475 0.450 0.465 319,000 0.4597 6.90%
2005-04-07 0 0.087 0.087 0.092 0.085 0.085 200,000 17,000 0.0850 0.435 0.435 0.460 0.425 0.425 40,000 0.4250 -5.43%
2005-04-06 0 0.092 0.088 0.092 0.092 0.092 400,000 36,800 0.0920 0.460 0.440 0.460 0.460 0.460 80,000 0.4600 0.00%
2005-04-04 0 0.092 0.091 0.093 0.092 0.095 1,620,000 150,960 0.0932 0.460 0.455 0.465 0.460 0.475 324,000 0.4659 5.75%
2005-04-01 0 0.087 0.086 0.091 0.080 0.087 1,020,000 86,600 0.0849 0.435 0.430 0.455 0.400 0.435 204,000 0.4245 -1.14%
2005-03-31 0 0.088 0.088 0.093 0.088 0.095 2,990,200 273,217 0.0914 0.440 0.440 0.465 0.440 0.475 598,040 0.4569 -7.37%
2005-03-30 0 0.095 0.095 0.097 0.092 0.105 2,660,000 260,760 0.0980 0.475 0.475 0.485 0.460 0.525 532,000 0.4902 -4.04%
2005-03-29 0 0.099 0.097 0.100 0.091 0.125 113,143,379 9,452,588 0.0835 0.495 0.485 0.500 0.455 0.625 22,628,676 0.4177 11.24%
2005-03-24 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2005-03-23 0 0.089 0.086 0.089 0.086 0.089 520,000 45,980 0.0884 0.445 0.430 0.445 0.430 0.445 104,000 0.4421 -3.26%
2005-03-22 0 0.092 0.089 0.092 - - 0 0 - 0.460 0.445 0.460 - - 0 - -1.08%
2005-03-21 0 0.093 0.090 0.094 0.090 0.093 560,000 51,160 0.0914 0.465 0.450 0.470 0.450 0.465 112,000 0.4568 3.33%
2005-03-18 0 0.090 0.090 0.094 0.090 0.092 300,000 27,200 0.0907 0.450 0.450 0.470 0.450 0.460 60,000 0.4533 -2.17%
2005-03-17 0 0.092 0.092 - 0.092 0.092 245,000 22,495 0.0918 0.460 0.460 - 0.460 0.460 49,000 0.4591 4.55%
2005-03-16 0 0.088 0.088 0.091 0.088 0.088 380,000 33,440 0.0880 0.440 0.440 0.455 0.440 0.440 76,000 0.4400 -2.22%
2005-03-15 0 0.090 0.090 0.091 0.090 0.090 200,000 18,000 0.0900 0.450 0.450 0.455 0.450 0.450 40,000 0.4500 0.00%
2005-03-14 0 0.090 0.087 0.092 0.090 0.092 620,000 55,840 0.0901 0.450 0.435 0.460 0.450 0.460 124,000 0.4503 0.00%
2005-03-11 0 0.090 0.087 - 0.090 0.090 200,100 18,008 0.0900 0.450 0.435 - 0.450 0.450 40,020 0.4500 5.88%
2005-03-10 0 0.085 0.085 0.089 0.085 0.087 300,000 25,860 0.0862 0.425 0.425 0.445 0.425 0.435 60,000 0.4310 -5.56%
2005-03-09 0 0.090 0.085 - 0.090 0.090 100,000 9,000 0.0900 0.450 0.425 - 0.450 0.450 20,000 0.4500 0.00%
2005-03-08 0 0.090 0.089 0.092 - - 0 0 - 0.450 0.445 0.460 - - 0 - 0.00%
2005-03-07 0 0.090 0.090 0.096 0.090 0.090 345,000 30,800 0.0893 0.450 0.450 0.480 0.450 0.450 69,000 0.4464 0.00%
2005-03-04 0 0.090 0.082 0.096 0.090 0.090 600,000 54,000 0.0900 0.450 0.410 0.480 0.450 0.450 120,000 0.4500 0.00%
2005-03-03 0 0.090 0.090 0.093 0.090 0.090 177,295 15,611 0.0881 0.450 0.450 0.465 0.450 0.450 35,459 0.4403 -1.10%
2005-03-02 0 0.091 0.091 0.093 0.090 0.093 1,012,000 92,560 0.0915 0.455 0.455 0.465 0.450 0.465 202,400 0.4573 -2.15%
2005-03-01 0 0.093 0.098 0.099 0.093 0.096 440,000 42,120 0.0957 0.465 0.490 0.495 0.465 0.480 88,000 0.4786 -3.12%
2005-02-28 0 0.096 0.092 0.099 - - 0 0 - 0.480 0.460 0.495 - - 0 - 0.00%
2005-02-25 0 0.096 0.095 - 0.093 0.096 730,500 69,360 0.0949 0.480 0.475 - 0.465 0.480 146,100 0.4747 0.00%
2005-02-24 0 0.096 0.094 0.100 0.095 0.096 765,000 73,030 0.0955 0.480 0.470 0.500 0.475 0.480 153,000 0.4773 6.67%
2005-02-23 0 0.090 0.090 0.093 0.090 0.090 160,000 14,400 0.0900 0.450 0.450 0.465 0.450 0.450 32,000 0.4500 -3.23%
2005-02-22 0 0.093 - 0.094 - - 0 0 - 0.465 - 0.470 - - 0 - 0.00%
2005-02-21 0 0.093 0.090 0.094 0.090 0.093 1,500,000 136,800 0.0912 0.465 0.450 0.470 0.450 0.465 300,000 0.4560 -1.06%
2005-02-18 0 0.094 0.091 0.094 0.094 0.094 23,000 2,135 0.0928 0.470 0.455 0.470 0.470 0.470 4,600 0.4641 0.00%
2005-02-17 0 0.094 0.091 0.094 0.090 0.094 375,000 34,270 0.0914 0.470 0.455 0.470 0.450 0.470 75,000 0.4569 2.17%
2005-02-16 0 0.092 0.090 0.093 0.090 0.092 400,000 36,400 0.0910 0.460 0.450 0.465 0.450 0.460 80,000 0.4550 2.22%
2005-02-15 0 0.090 0.090 0.093 0.090 0.090 500,000 45,000 0.0900 0.450 0.450 0.465 0.450 0.450 100,000 0.4500 -2.17%
2005-02-14 0 0.092 0.090 0.096 - - 0 0 - 0.460 0.450 0.480 - - 0 - 0.00%
2005-02-08 0 0.092 0.091 0.094 - - 0 0 - 0.460 0.455 0.470 - - 0 - 0.00%
2005-02-07 0 0.092 0.091 0.096 0.092 0.100 1,020,000 95,420 0.0935 0.460 0.455 0.480 0.460 0.500 204,000 0.4677 -2.13%
2005-02-04 0 0.094 0.091 0.094 0.094 0.094 300,000 28,200 0.0940 0.470 0.455 0.470 0.470 0.470 60,000 0.4700 1.08%
2005-02-03 0 0.093 0.093 0.097 0.088 0.095 2,102,500 197,820 0.0941 0.465 0.465 0.485 0.440 0.475 420,500 0.4704 4.49%
2005-02-02 0 0.089 0.089 0.090 0.088 0.090 500,000 44,660 0.0893 0.445 0.445 0.450 0.440 0.450 100,000 0.4466 1.14%
2005-02-01 0 0.088 0.088 0.094 0.088 0.098 1,020,000 97,040 0.0951 0.440 0.440 0.470 0.440 0.490 204,000 0.4757 -9.28%
2005-01-31 0 0.097 0.088 0.097 0.094 0.097 380,000 35,840 0.0943 0.485 0.440 0.485 0.470 0.485 76,000 0.4716 12.79%
2005-01-28 0 0.086 0.086 0.093 0.085 0.094 320,000 28,120 0.0879 0.430 0.430 0.465 0.425 0.470 64,000 0.4394 -4.44%
2005-01-27 0 0.090 0.085 0.096 0.090 0.090 200,000 18,000 0.0900 0.450 0.425 0.480 0.450 0.450 40,000 0.4500 0.00%
2005-01-26 0 0.090 0.090 0.095 0.090 0.091 1,185,000 107,100 0.0904 0.450 0.450 0.475 0.450 0.455 237,000 0.4519 -8.16%
2005-01-25 0 0.098 0.090 0.099 0.090 0.098 620,000 56,760 0.0915 0.490 0.450 0.495 0.450 0.490 124,000 0.4577 7.69%
2005-01-24 0 0.091 0.090 0.091 0.091 0.096 2,400,000 224,960 0.0937 0.455 0.450 0.455 0.455 0.480 480,000 0.4687 -6.19%
2005-01-21 0 0.097 0.097 0.108 0.097 0.101 420,000 41,540 0.0989 0.485 0.485 0.540 0.485 0.505 84,000 0.4945 2.11%
2005-01-20 0 0.095 0.095 0.104 0.092 0.102 822,750 77,182 0.0938 0.475 0.475 0.520 0.460 0.510 164,550 0.4690 -5.00%
2005-01-19 0 0.100 0.100 0.110 0.100 0.101 400,000 40,040 0.1001 0.500 0.500 0.550 0.500 0.505 80,000 0.5005 -6.54%
2005-01-18 0 0.107 0.105 0.107 0.105 0.111 500,000 53,600 0.1072 0.535 0.525 0.535 0.525 0.555 100,000 0.5360 7.00%
2005-01-17 0 0.100 - 0.100 0.100 0.114 2,860,000 308,500 0.1079 0.500 - 0.500 0.500 0.570 572,000 0.5393 -9.09%
2005-01-14 0 0.110 0.108 0.115 0.110 0.110 200,000 22,000 0.1100 0.550 0.540 0.575 0.550 0.550 40,000 0.5500 -6.78%
2005-01-13 0 0.118 0.100 0.119 0.110 0.118 560,000 63,660 0.1137 0.590 0.500 0.595 0.550 0.590 112,000 0.5684 12.38%
2005-01-12 0 0.105 0.103 0.111 0.090 0.112 2,988,500 290,137 0.0971 0.525 0.515 0.555 0.450 0.560 597,700 0.4854 7.14%
2005-01-11 0 0.098 - 0.098 0.098 0.111 1,260,000 130,140 0.1033 0.490 - 0.490 0.490 0.555 252,000 0.5164 -14.78%
2005-01-10 0 0.115 0.115 0.121 0.112 0.117 1,420,000 163,220 0.1149 0.575 0.575 0.605 0.560 0.585 284,000 0.5747 -1.71%
2005-01-07 0 0.117 0.117 0.126 0.116 0.142 3,980,000 501,960 0.1261 0.585 0.585 0.630 0.580 0.710 796,000 0.6306 -12.69%
2005-01-06 0 0.134 0.134 0.138 0.120 0.139 2,722,400 360,771 0.1325 0.670 0.670 0.690 0.600 0.695 544,480 0.6626 8.06%
2005-01-05 0 0.124 0.124 0.128 0.121 0.130 3,781,400 473,431 0.1252 0.620 0.620 0.640 0.605 0.650 756,280 0.6260 -4.62%
2005-01-04 0 0.130 0.128 0.130 0.125 0.139 5,900,100 767,192 0.1300 0.650 0.640 0.650 0.625 0.695 1,180,020 0.6502 -6.47%
2005-01-03 0 0.139 0.137 0.139 0.130 0.154 6,660,000 944,180 0.1418 0.695 0.685 0.695 0.650 0.770 1,332,000 0.7088 -4.79%
2004-12-31 0 0.146 0.146 0.149 0.143 0.153 960,000 140,360 0.1462 0.730 0.730 0.745 0.715 0.765 192,000 0.7310 0.69%
2004-12-30 0 0.145 0.145 0.148 0.130 0.154 2,620,000 378,940 0.1446 0.725 0.725 0.740 0.650 0.770 524,000 0.7232 9.85%
2004-12-29 0 0.132 0.131 0.134 0.129 0.141 5,436,000 727,340 0.1338 0.660 0.655 0.670 0.645 0.705 1,087,200 0.6690 -8.97%
2004-12-28 0 0.145 0.145 0.149 0.144 0.170 8,017,500 1,220,855 0.1523 0.725 0.725 0.745 0.720 0.850 1,603,500 0.7614 -20.77%
2004-12-24 0 0.183 0.182 0.185 0.170 0.185 3,802,600 683,144 0.1797 0.915 0.910 0.925 0.850 0.925 760,520 0.8983 5.78%
2004-12-23 0 0.173 0.172 0.176 0.162 0.196 19,012,600 3,457,772 0.1819 0.865 0.860 0.880 0.810 0.980 3,802,520 0.9093 8.81%
2004-12-22 0 0.159 0.156 0.159 0.126 0.210 21,517,000 3,663,825 0.1703 0.795 0.780 0.795 0.630 1.050 4,303,400 0.8514 51.43%
2004-12-21 0 0.105 0.102 0.110 0.097 0.110 3,432,000 344,114 0.1003 0.525 0.510 0.550 0.485 0.550 686,400 0.5013 8.25%
2004-12-20 0 0.097 0.097 0.103 0.093 0.097 530,000 50,610 0.0955 0.485 0.485 0.515 0.465 0.485 106,000 0.4775 0.00%
2004-12-17 0 0.097 0.091 0.097 0.085 0.097 1,160,000 104,380 0.0900 0.485 0.455 0.485 0.425 0.485 232,000 0.4499 21.25%
2004-12-16 0 0.080 0.080 - 0.080 0.080 60,000 4,800 0.0800 0.400 0.400 - 0.400 0.400 12,000 0.4000 -1.23%
2004-12-15 0 0.081 0.081 0.090 0.080 0.081 5,240,000 424,300 0.0810 0.405 0.405 0.450 0.400 0.405 1,048,000 0.4049 -1.22%
2004-12-14 0 0.082 0.082 - - - 0 0 - 0.410 0.410 - - - 0 - 2.50%
2004-12-13 0 0.080 0.072 - - - 8,500 553 0.0651 0.400 0.360 - - - 1,700 0.3253 0.00%
2004-12-10 0 0.080 0.080 0.096 - - 0 0 - 0.400 0.400 0.480 - - 0 - 0.00%
2004-12-09 0 0.080 0.080 0.092 0.080 0.087 280,000 23,800 0.0850 0.400 0.400 0.460 0.400 0.435 56,000 0.4250 -8.05%
2004-12-08 0 0.087 0.081 0.090 - - 200,000 18,000 0.0900 0.435 0.405 0.450 - - 40,000 0.4500 0.00%
2004-12-07 0 0.087 0.080 0.099 0.087 0.092 540,700 48,616 0.0899 0.435 0.400 0.495 0.435 0.460 108,140 0.4496 0.00%
2004-12-06 0 0.087 0.086 0.092 0.086 0.087 457,300 39,324 0.0860 0.435 0.430 0.460 0.430 0.435 91,460 0.4300 -5.43%
2004-12-03 0 0.092 0.089 0.092 0.089 0.092 400,000 36,000 0.0900 0.460 0.445 0.460 0.445 0.460 80,000 0.4500 3.37%
2004-12-02 0 0.089 0.089 0.096 0.088 0.091 242,500 21,820 0.0900 0.445 0.445 0.480 0.440 0.455 48,500 0.4499 -10.10%
2004-12-01 0 0.099 0.094 0.099 0.088 0.100 2,156,100 198,964 0.0923 0.495 0.470 0.495 0.440 0.500 431,220 0.4614 -5.71%
2004-11-30 0 0.105 0.101 0.105 0.100 0.123 64,750,000 5,306,180 0.0819 0.525 0.505 0.525 0.500 0.615 12,950,000 0.4097 10.53%
2004-11-29 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2004-11-24 0 0.095 0.087 0.101 0.084 0.112 1,420,000 134,100 0.0944 0.475 0.435 0.505 0.420 0.560 284,000 0.4722 18.75%
2004-11-23 0 0.080 0.080 0.083 0.080 0.089 2,083,000 170,665 0.0819 0.400 0.400 0.415 0.400 0.445 416,600 0.4097 -10.11%
2004-11-22 0 0.089 0.089 0.090 0.082 0.098 1,230,200 109,287 0.0888 0.445 0.445 0.450 0.410 0.490 246,040 0.4442 9.88%
2004-11-19 0 0.081 0.081 0.087 0.081 0.085 190,000 15,650 0.0824 0.405 0.405 0.435 0.405 0.425 38,000 0.4118 -1.22%
2004-11-18 0 0.082 0.082 0.085 0.080 0.080 446,000 35,620 0.0799 0.410 0.410 0.425 0.400 0.400 89,200 0.3993 5.13%
2004-11-17 0 0.078 0.073 0.085 0.078 0.080 280,000 22,240 0.0794 0.390 0.365 0.425 0.390 0.400 56,000 0.3971 -2.50%
2004-11-16 0 0.080 0.074 0.088 0.080 0.088 209,500 16,815 0.0803 0.400 0.370 0.440 0.400 0.440 41,900 0.4013 -5.88%
2004-11-15 0 0.085 - 0.085 - - 0 0 - 0.425 - 0.425 - - 0 - -5.56%
2004-11-12 0 0.090 - 0.090 - - 3,456 242 0.0700 0.450 - 0.450 - - 691 0.3501 0.00%
2004-11-11 0 0.090 - 0.090 0.090 0.090 180,000 16,200 0.0900 0.450 - 0.450 0.450 0.450 36,000 0.4500 5.88%
2004-11-10 0 0.085 - 0.090 - - 0 0 - 0.425 - 0.450 - - 0 - 0.00%
2004-11-09 0 0.085 0.075 0.093 0.085 0.085 500,000 42,500 0.0850 0.425 0.375 0.465 0.425 0.425 100,000 0.4250 6.25%
2004-11-08 0 0.080 0.075 0.080 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2004-11-05 0 0.080 0.075 0.085 0.080 0.080 20,000 1,600 0.0800 0.400 0.375 0.425 0.400 0.400 4,000 0.4000 9.59%
2004-11-04 0 0.073 0.073 - 0.073 0.073 360,000 26,280 0.0730 0.365 0.365 - 0.365 0.365 72,000 0.3650 -8.75%
2004-11-03 0 0.080 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2004-11-02 0 0.080 0.075 0.080 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2004-11-01 0 0.080 0.080 0.089 0.080 0.080 100,000 8,000 0.0800 0.400 0.400 0.445 0.400 0.400 20,000 0.4000 -5.88%
2004-10-29 0 0.085 0.082 0.097 0.085 0.085 200,000 17,000 0.0850 0.425 0.410 0.485 0.425 0.425 40,000 0.4250 -5.56%
2004-10-28 0 0.090 - 0.097 - - 0 0 - 0.450 - 0.485 - - 0 - 0.00%
2004-10-27 0 0.090 - 0.095 - - 0 0 - 0.450 - 0.475 - - 0 - 0.00%
2004-10-26 0 0.090 - 0.090 0.095 0.095 400,000 37,500 0.0938 0.450 - 0.450 0.475 0.475 80,000 0.4688 0.00%
2004-10-25 0 0.090 - 0.097 - - 0 0 - 0.450 - 0.485 - - 0 - 0.00%
2004-10-21 0 0.090 0.080 0.090 - - 0 0 - 0.450 0.400 0.450 - - 0 - -3.23%
2004-10-20 0 0.093 0.080 0.094 - - 0 0 - 0.465 0.400 0.470 - - 0 - 0.00%
2004-10-19 0 0.093 0.092 0.093 0.070 0.099 4,040,000 374,040 0.0926 0.465 0.460 0.465 0.350 0.495 808,000 0.4629 -7.00%
2004-10-18 0 0.100 - 0.100 0.095 0.100 1,720,000 169,960 0.0988 0.500 - 0.500 0.475 0.500 344,000 0.4941 6.38%
2004-10-15 0 0.094 0.094 0.095 0.081 0.094 208,750 18,156 0.0870 0.470 0.470 0.475 0.405 0.470 41,750 0.4349 16.05%
2004-10-14 0 0.081 0.081 0.090 0.081 0.081 60,000 4,860 0.0810 0.405 0.405 0.450 0.405 0.405 12,000 0.4050 -8.99%
2004-10-13 0 0.089 0.089 0.090 0.083 0.090 1,360,000 117,760 0.0866 0.445 0.445 0.450 0.415 0.450 272,000 0.4329 -10.10%
2004-10-12 0 0.099 0.093 0.099 0.099 0.102 2,700,000 268,640 0.0995 0.495 0.465 0.495 0.495 0.510 540,000 0.4975 2.06%
2004-10-11 0 0.097 0.090 0.099 0.095 0.103 1,920,000 186,040 0.0969 0.485 0.450 0.495 0.475 0.515 384,000 0.4845 3.19%
2004-10-08 0 0.094 0.091 0.095 0.091 0.096 3,049,200 286,966 0.0941 0.470 0.455 0.475 0.455 0.480 609,840 0.4706 4.44%
2004-10-07 0 0.090 0.090 - 0.084 0.090 1,580,000 135,100 0.0855 0.450 0.450 - 0.420 0.450 316,000 0.4275 13.92%
2004-10-06 0 0.079 0.079 0.080 0.070 0.080 540,000 40,780 0.0755 0.395 0.395 0.400 0.350 0.400 108,000 0.3776 6.76%
2004-10-05 0 0.074 - 0.074 - - 0 0 - 0.370 - 0.370 - - 0 - -2.63%
2004-10-04 0 0.076 0.076 0.080 0.076 0.076 196,000 14,800 0.0755 0.380 0.380 0.400 0.380 0.380 39,200 0.3776 0.00%
2004-09-30 0 0.076 0.076 0.081 - - 2,500 175 0.0700 0.380 0.380 0.405 - - 500 0.3500 0.00%
2004-09-28 0 0.076 0.066 0.080 0.076 0.076 360,000 27,360 0.0760 0.380 0.330 0.400 0.380 0.380 72,000 0.3800 -7.32%
2004-09-27 0 0.082 - 0.088 0.082 0.082 300,000 24,600 0.0820 0.410 - 0.440 0.410 0.410 60,000 0.4100 2.50%
2004-09-24 0 0.080 - 0.083 - - 0 0 - 0.400 - 0.415 - - 0 - 0.00%
2004-09-23 0 0.080 - 0.088 0.080 0.080 20,000 1,600 0.0800 0.400 - 0.440 0.400 0.400 4,000 0.4000 5.26%
2004-09-22 0 0.076 0.076 0.086 0.076 0.090 298,000 23,548 0.0790 0.380 0.380 0.430 0.380 0.450 59,600 0.3951 -8.43%
2004-09-21 0 0.083 0.076 0.095 0.083 0.109 520,000 46,020 0.0885 0.415 0.380 0.475 0.415 0.545 104,000 0.4425 -7.78%
2004-09-20 0 0.090 0.088 0.090 0.090 0.110 3,976,000 405,038 0.1019 0.450 0.440 0.450 0.450 0.550 795,200 0.5094 3.45%
2004-09-17 0 0.087 0.087 0.090 0.066 0.100 6,402,800 567,044 0.0886 0.435 0.435 0.450 0.330 0.500 1,280,560 0.4428 33.85%
2004-09-16 0 0.065 0.052 0.065 0.060 0.065 321,500 19,477 0.0606 0.325 0.260 0.325 0.300 0.325 64,300 0.3029 8.33%
2004-09-15 0 0.060 0.047 0.060 0.060 0.060 200,000 12,000 0.0600 0.300 0.235 0.300 0.300 0.300 40,000 0.3000 0.00%
2004-09-14 0 0.060 - 0.060 0.060 0.060 201,500 12,090 0.0600 0.300 - 0.300 0.300 0.300 40,300 0.3000 0.00%
2004-09-13 0 0.060 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2004-09-10 0 0.060 0.060 0.065 0.060 0.060 305,000 18,250 0.0598 0.300 0.300 0.325 0.300 0.300 61,000 0.2992 3.45%
2004-09-09 0 0.058 0.058 0.065 0.058 0.058 559,400 32,290 0.0577 0.290 0.290 0.325 0.290 0.290 111,880 0.2886 -3.33%
2004-09-08 0 0.060 0.058 0.065 0.060 0.060 20,000 1,200 0.0600 0.300 0.290 0.325 0.300 0.300 4,000 0.3000 -3.23%
2004-09-07 0 0.062 0.060 0.066 0.062 0.062 500,900 31,041 0.0620 0.310 0.300 0.330 0.310 0.310 100,180 0.3099 6.90%
2004-09-06 0 0.058 0.050 0.062 0.045 0.058 729,128 37,627 0.0516 0.290 0.250 0.310 0.225 0.290 145,826 0.2580 0.00%
2004-09-03 0 0.058 - 0.069 0.058 0.058 40,000 2,320 0.0580 0.290 - 0.345 0.290 0.290 8,000 0.2900 -10.77%
2004-09-02 0 0.065 - 0.068 - - 0 0 - 0.325 - 0.340 - - 0 - 0.00%
2004-09-01 0 0.065 - 0.068 - - 0 0 - 0.325 - 0.340 - - 0 - 0.00%
2004-08-31 0 0.065 - 0.068 - - 0 0 - 0.325 - 0.340 - - 0 - 0.00%
2004-08-30 0 0.065 - 0.068 - - 0 0 - 0.325 - 0.340 - - 0 - 0.00%
2004-08-27 0 0.065 - 0.065 0.066 0.066 20,000 1,320 0.0660 0.325 - 0.325 0.330 0.330 4,000 0.3300 1.56%
2004-08-26 0 0.064 0.060 - 0.064 0.064 180,000 11,520 0.0640 0.320 0.300 - 0.320 0.320 36,000 0.3200 6.67%
2004-08-25 0 0.060 0.060 0.064 - - 0 0 - 0.300 0.300 0.320 - - 0 - 3.45%
2004-08-24 0 0.058 0.056 0.058 0.058 0.058 1,015,000 58,750 0.0579 0.290 0.280 0.290 0.290 0.290 203,000 0.2894 -3.33%
2004-08-23 0 0.060 - 0.064 0.060 0.064 600,000 37,280 0.0621 0.300 - 0.320 0.300 0.320 120,000 0.3107 0.00%
2004-08-20 0 0.060 0.053 0.060 0.052 0.060 870,000 50,540 0.0581 0.300 0.265 0.300 0.260 0.300 174,000 0.2905 25.00%
2004-08-19 0 0.048 0.041 0.052 0.048 0.048 600,000 28,800 0.0480 0.240 0.205 0.260 0.240 0.240 120,000 0.2400 0.00%
2004-08-18 0 0.048 0.046 0.052 0.048 0.048 20,000 960 0.0480 0.240 0.230 0.260 0.240 0.240 4,000 0.2400 -5.88%
2004-08-17 0 0.051 - 0.052 - - 10,000 300 0.0300 0.255 - 0.260 - - 2,000 0.1500 0.00%
2004-08-16 0 0.051 0.040 0.053 - - 0 0 - 0.255 0.200 0.265 - - 0 - 0.00%
2004-08-13 0 0.051 - 0.053 - - 0 0 - 0.255 - 0.265 - - 0 - 0.00%
2004-08-12 0 0.051 0.040 0.055 - - 0 0 - 0.255 0.200 0.275 - - 0 - 0.00%
2004-08-11 0 0.051 0.041 0.055 - - 0 0 - 0.255 0.205 0.275 - - 0 - 0.00%
2004-08-10 0 0.051 0.040 0.055 - - 0 0 - 0.255 0.200 0.275 - - 0 - 0.00%
2004-08-09 0 0.051 0.046 0.055 0.051 0.051 140,100 7,144 0.0510 0.255 0.230 0.275 0.255 0.255 28,020 0.2550 -1.92%
2004-08-06 0 0.052 0.045 0.052 - - 0 0 - 0.260 0.225 0.260 - - 0 - 0.00%
2004-08-05 0 0.052 0.045 0.055 - - 900 36 0.0400 0.260 0.225 0.275 - - 180 0.2000 0.00%
2004-08-04 0 0.052 0.045 0.055 - - 0 0 - 0.260 0.225 0.275 - - 0 - 0.00%
2004-08-03 0 0.052 0.045 0.055 - - 0 0 - 0.260 0.225 0.275 - - 0 - 0.00%
2004-08-02 0 0.052 0.048 0.054 - - 0 0 - 0.260 0.240 0.270 - - 0 - 0.00%
2004-07-30 0 0.052 0.045 0.058 - - 0 0 - 0.260 0.225 0.290 - - 0 - 0.00%
2004-07-29 0 0.052 0.046 0.058 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2004-07-28 0 0.052 0.046 0.058 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2004-07-27 0 0.052 0.046 0.058 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2004-07-26 0 0.052 0.048 0.060 - - 4,000 160 0.0400 0.260 0.240 0.300 - - 800 0.2000 0.00%
2004-07-23 0 0.052 0.052 0.060 0.052 0.052 67,500 3,458 0.0512 0.260 0.260 0.300 0.260 0.260 13,500 0.2561 -1.89%
2004-07-22 0 0.053 0.052 0.058 - - 0 0 - 0.265 0.260 0.290 - - 0 - 0.00%
2004-07-21 0 0.053 0.053 0.062 - - 0 0 - 0.265 0.265 0.310 - - 0 - 1.92%
2004-07-20 0 0.052 0.052 0.065 0.052 0.052 30,000 1,460 0.0487 0.260 0.260 0.325 0.260 0.260 6,000 0.2433 -1.89%
2004-07-19 0 0.053 0.052 0.055 - - 0 0 - 0.265 0.260 0.275 - - 0 - 0.00%
2004-07-16 0 0.053 0.053 0.061 - - 0 0 - 0.265 0.265 0.305 - - 0 - 1.92%
2004-07-15 0 0.052 0.052 0.060 0.052 0.061 640,000 34,880 0.0545 0.260 0.260 0.300 0.260 0.305 128,000 0.2725 -1.89%
2004-07-14 0 0.053 0.053 0.060 0.050 0.050 150,000 7,400 0.0493 0.265 0.265 0.300 0.250 0.250 30,000 0.2467 0.00%
2004-07-13 0 0.053 0.053 0.067 0.051 0.051 100,000 5,100 0.0510 0.265 0.265 0.335 0.255 0.255 20,000 0.2550 -18.46%
2004-07-12 0 0.065 0.052 0.070 - - 0 0 - 0.325 0.260 0.350 - - 0 - 0.00%
2004-07-09 0 0.065 0.052 0.065 - - 5,000 210 0.0420 0.325 0.260 0.325 - - 1,000 0.2100 0.00%
2004-07-08 0 0.065 - 0.065 0.065 0.065 20,000 1,300 0.0650 0.325 - 0.325 0.325 0.325 4,000 0.3250 -2.99%
2004-07-07 0 0.067 - 0.067 0.067 0.068 200,000 13,500 0.0675 0.335 - 0.335 0.335 0.340 40,000 0.3375 -1.47%
2004-07-06 0 0.068 - 0.068 - - 0 0 - 0.340 - 0.340 - - 0 - -2.86%
2004-07-05 0 0.070 0.062 0.070 0.070 0.070 480,000 33,600 0.0700 0.350 0.310 0.350 0.350 0.350 96,000 0.3500 6.06%
2004-07-02 0 0.066 0.062 0.070 0.063 0.066 625,000 40,845 0.0654 0.330 0.310 0.350 0.315 0.330 125,000 0.3268 13.79%
2004-06-30 0 0.058 0.055 0.065 - - 1,000 45 0.0450 0.290 0.275 0.325 - - 200 0.2250 0.00%
2004-06-29 0 0.058 0.054 0.060 0.058 0.058 180,000 10,440 0.0580 0.290 0.270 0.300 0.290 0.290 36,000 0.2900 5.45%
2004-06-28 0 0.055 0.053 - - - 0 0 - 0.275 0.265 - - - 0 - 0.00%
2004-06-25 0 0.055 0.052 0.060 0.052 0.055 375,000 19,935 0.0532 0.275 0.260 0.300 0.260 0.275 75,000 0.2658 3.77%
2004-06-24 0 0.053 0.053 - - - 0 0 - 0.265 0.265 - - - 0 - 1.92%
2004-06-23 0 0.052 0.052 - 0.052 0.052 70,000 3,540 0.0506 0.260 0.260 - 0.260 0.260 14,000 0.2529 -5.45%
2004-06-21 0 0.055 0.052 - - - 5,900 236 0.0400 0.275 0.260 - - - 1,180 0.2000 0.00%
2004-06-18 0 0.055 0.052 - 0.055 0.055 20,000 1,100 0.0550 0.275 0.260 - 0.275 0.275 4,000 0.2750 0.00%
2004-06-17 0 0.055 0.053 0.068 - - 0 0 - 0.275 0.265 0.340 - - 0 - 0.00%
2004-06-16 0 0.055 0.051 0.068 0.055 0.055 20,000 1,100 0.0550 0.275 0.255 0.340 0.275 0.275 4,000 0.2750 -1.79%
2004-06-15 0 0.056 0.055 0.068 0.051 0.056 56,000 2,860 0.0511 0.280 0.275 0.340 0.255 0.280 11,200 0.2554 -13.85%
2004-06-14 0 0.065 0.061 0.065 0.065 0.065 650,400 42,120 0.0648 0.325 0.305 0.325 0.325 0.325 130,080 0.3238 -7.14%
2004-06-11 0 0.070 0.065 0.071 0.065 0.071 380,000 26,500 0.0697 0.350 0.325 0.355 0.325 0.355 76,000 0.3487 14.75%
2004-06-10 0 0.061 0.054 0.065 0.056 0.061 5,060,000 308,360 0.0609 0.305 0.270 0.325 0.280 0.305 1,012,000 0.3047 8.93%
2004-06-09 0 0.056 0.051 - - - 0 0 - 0.280 0.255 - - - 0 - 0.00%
2004-06-08 0 0.056 - 0.056 0.056 0.061 520,000 31,280 0.0602 0.280 - 0.280 0.280 0.305 104,000 0.3008 -21.13%
2004-06-07 0 0.071 - 0.071 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2004-06-04 0 0.071 0.071 0.072 0.071 0.071 380,000 26,980 0.0710 0.355 0.355 0.360 0.355 0.355 76,000 0.3550 4.41%
2004-06-03 0 0.068 0.047 0.068 - - 0 0 - 0.340 0.235 0.340 - - 0 - 0.00%
2004-06-02 0 0.068 - 0.070 0.068 0.072 510,000 35,480 0.0696 0.340 - 0.350 0.340 0.360 102,000 0.3478 -5.56%
2004-06-01 0 0.072 0.066 0.072 0.072 0.072 20,000 1,440 0.0720 0.360 0.330 0.360 0.360 0.360 4,000 0.3600 9.09%
2004-05-31 0 0.066 - 0.068 0.065 0.066 200,000 13,100 0.0655 0.330 - 0.340 0.325 0.330 40,000 0.3275 3.12%
2004-05-28 0 0.064 0.064 - 0.063 0.064 543,000 34,290 0.0631 0.320 0.320 - 0.315 0.320 108,600 0.3157 1.59%
2004-05-27 0 0.063 0.063 0.066 0.058 0.063 1,599,500 98,155 0.0614 0.315 0.315 0.330 0.290 0.315 319,900 0.3068 8.62%
2004-05-25 0 0.058 0.058 - 0.058 0.058 25,000 1,410 0.0564 0.290 0.290 - 0.290 0.290 5,000 0.2820 11.54%
2004-05-24 0 0.052 0.052 0.055 - - 0 0 - 0.260 0.260 0.275 - - 0 - 1.96%
2004-05-21 0 0.051 0.051 0.054 0.044 0.050 1,460,000 70,040 0.0480 0.255 0.255 0.270 0.220 0.250 292,000 0.2399 2.00%
2004-05-20 0 0.050 0.050 0.058 0.048 0.050 145,000 7,160 0.0494 0.250 0.250 0.290 0.240 0.250 29,000 0.2469 0.00%
2004-05-19 0 0.050 0.050 0.058 0.050 0.058 860,000 47,760 0.0555 0.250 0.250 0.290 0.250 0.290 172,000 0.2777 -12.28%
2004-05-18 0 0.057 0.046 0.060 0.049 0.057 700,000 36,700 0.0524 0.285 0.230 0.300 0.245 0.285 140,000 0.2621 18.75%
2004-05-17 0 0.048 0.048 0.053 0.048 0.049 1,832,000 88,840 0.0485 0.240 0.240 0.265 0.240 0.245 366,400 0.2425 0.00%
2004-05-14 0 0.048 0.048 - 0.044 0.048 200,000 9,520 0.0476 0.240 0.240 - 0.220 0.240 40,000 0.2380 4.35%
2004-05-13 0 0.046 0.038 0.046 - - 0 0 - 0.230 0.190 0.230 - - 0 - -8.00%
2004-05-12 0 0.050 0.030 0.050 - - 0 0 - 0.250 0.150 0.250 - - 0 - 0.00%
2004-05-11 0 0.050 - 0.050 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2004-05-10 0 0.050 - 0.050 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2004-05-07 0 0.050 0.040 - - - 12,500 438 0.0350 0.250 0.200 - - - 2,500 0.1752 0.00%
2004-05-06 0 0.050 0.041 - - - 0 0 - 0.250 0.205 - - - 0 - 0.00%
2004-05-05 0 0.050 0.043 0.054 - - 0 0 - 0.250 0.215 0.270 - - 0 - 0.00%
2004-05-04 0 0.050 0.046 0.050 0.050 0.050 20,000 1,000 0.0500 0.250 0.230 0.250 0.250 0.250 4,000 0.2500 0.00%
2004-05-03 0 0.050 0.042 0.050 0.050 0.050 2,614,222 118,140 0.0452 0.250 0.210 0.250 0.250 0.250 522,844 0.2260 -7.41%
2004-04-30 0 0.054 0.045 0.058 0.054 0.058 420,000 23,120 0.0550 0.270 0.225 0.290 0.270 0.290 84,000 0.2752 0.00%
2004-04-29 0 0.054 0.054 0.058 0.052 0.060 680,000 37,980 0.0559 0.270 0.270 0.290 0.260 0.300 136,000 0.2793 -14.29%
2004-04-28 0 0.063 0.044 0.063 - - 0 0 - 0.315 0.220 0.315 - - 0 - 0.00%
2004-04-27 0 0.063 0.043 0.063 0.063 0.063 20,000 1,260 0.0630 0.315 0.215 0.315 0.315 0.315 4,000 0.3150 0.00%
2004-04-26 0 0.063 0.063 0.071 0.063 0.063 240,000 15,120 0.0630 0.315 0.315 0.355 0.315 0.315 48,000 0.3150 14.55%
2004-04-23 0 0.055 0.055 - 0.055 0.055 20,000 1,100 0.0550 0.275 0.275 - 0.275 0.275 4,000 0.2750 3.77%
2004-04-22 0 0.053 0.053 - 0.053 0.053 50,000 2,520 0.0504 0.265 0.265 - 0.265 0.265 10,000 0.2520 -1.85%
2004-04-21 0 0.054 0.054 0.060 0.054 0.054 20,000 1,080 0.0540 0.270 0.270 0.300 0.270 0.270 4,000 0.2700 -5.26%
2004-04-20 0 0.057 0.057 0.065 0.057 0.070 642,700 42,754 0.0665 0.285 0.285 0.325 0.285 0.350 128,540 0.3326 -5.00%
2004-04-19 0 0.060 0.057 0.063 0.057 0.060 467,300 27,145 0.0581 0.300 0.285 0.315 0.285 0.300 93,460 0.2904 1.69%
2004-04-16 0 0.059 0.059 0.070 0.050 0.080 660,000 38,720 0.0587 0.295 0.295 0.350 0.250 0.400 132,000 0.2933 -21.33%
2004-04-15 0 0.075 - 0.079 0.075 0.075 200,000 15,000 0.0750 0.375 - 0.395 0.375 0.375 40,000 0.3750 -6.25%
2004-04-14 0 0.080 0.078 0.084 0.075 0.086 693,200 55,249 0.0797 0.400 0.390 0.420 0.375 0.430 138,640 0.3985 5.26%
2004-04-13 0 0.076 - 0.078 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
2004-04-08 0 0.076 0.059 - 0.073 0.076 100,000 7,540 0.0754 0.380 0.295 - 0.365 0.380 20,000 0.3770 0.00%
2004-04-07 0 0.076 - 0.076 - - 0 0 - 0.380 - 0.380 - - 0 - -3.80%
2004-04-06 1 - - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2004-04-02 0 0.079 - 0.079 0.079 0.085 234,000 18,480 0.0790 0.395 - 0.395 0.395 0.425 46,800 0.3949 -1.25%
2004-04-01 0 0.080 0.080 0.090 0.080 0.081 639,250 51,068 0.0799 0.400 0.400 0.450 0.400 0.405 127,850 0.3994 1.48%
2004-03-31 0 0.248 0.225 0.255 0.220 0.248 365,000 83,090 0.2276 0.394 0.358 0.405 0.350 0.394 229,649 0.3618 12.73%
2004-03-30 0 0.220 0.215 0.225 0.215 0.220 160,000 35,000 0.2188 0.350 0.342 0.358 0.342 0.350 100,668 0.3477 0.00%
2004-03-29 0 0.220 0.220 0.232 0.212 0.240 642,000 144,632 0.2253 0.350 0.350 0.369 0.337 0.381 403,931 0.3581 -8.33%
2004-03-26 0 0.240 0.240 0.243 0.235 0.240 120,000 28,600 0.2383 0.381 0.381 0.386 0.374 0.381 75,501 0.3788 -4.00%
2004-03-25 0 0.250 - 0.270 - - 40,000 9,400 0.2350 0.397 - 0.429 - - 25,167 0.3735 0.00%
2004-03-24 0 0.250 - 0.270 - - 0 0 - 0.397 - 0.429 - - 0 - 0.00%
2004-03-23 0 0.250 - 0.290 - - 0 0 - 0.397 - 0.461 - - 0 - 0.00%
2004-03-22 0 0.250 - - 0.250 0.250 40,000 10,000 0.2500 0.397 - - 0.397 0.397 25,167 0.3973 -1.96%
2004-03-19 0 0.255 - 0.340 - - 0 0 - 0.405 - 0.540 - - 0 - 0.00%
2004-03-18 0 0.255 0.245 0.260 0.255 0.255 60,000 15,300 0.2550 0.405 0.389 0.413 0.405 0.405 37,751 0.4053 0.00%
2004-03-17 0 0.255 0.246 0.255 - - 0 0 - 0.405 0.391 0.405 - - 0 - -1.92%
2004-03-16 0 0.260 0.260 0.300 0.260 0.270 195,000 51,400 0.2636 0.413 0.413 0.477 0.413 0.429 122,689 0.4189 -7.14%
2004-03-15 0 0.280 0.275 0.300 0.280 0.280 221,500 61,975 0.2798 0.445 0.437 0.477 0.445 0.445 139,362 0.4447 -6.67%
2004-03-12 0 0.300 0.285 0.300 0.280 0.300 300,400 87,104 0.2900 0.477 0.453 0.477 0.445 0.477 189,004 0.4609 0.00%
2004-03-11 0 0.300 0.250 0.300 0.300 0.300 100,000 30,000 0.3000 0.477 0.397 0.477 0.477 0.477 62,918 0.4768 -9.09%
2004-03-10 0 0.330 - 0.330 - - 0 0 - 0.524 - 0.524 - - 0 - -12.00%
2004-03-09 0 0.375 - 0.365 - - 0 0 - 0.596 - 0.580 - - 0 - -6.25%
2004-03-08 0 0.400 - 0.400 0.400 0.400 144,800 56,880 0.3928 0.636 - 0.636 0.636 0.636 91,105 0.6243 1.27%
2004-03-05 0 0.395 0.360 0.395 0.385 0.400 290,500 112,565 0.3875 0.628 0.572 0.628 0.612 0.636 182,775 0.6159 2.60%
2004-03-04 0 0.385 0.340 0.385 0.360 0.385 149,000 54,500 0.3658 0.612 0.540 0.612 0.572 0.612 93,747 0.5814 6.94%
2004-03-03 0 0.360 0.320 0.400 0.360 0.400 100,000 39,200 0.3920 0.572 0.509 0.636 0.572 0.636 62,918 0.6230 2.86%
2004-03-02 0 0.350 0.350 0.370 0.300 0.360 1,011,100 340,655 0.3369 0.556 0.556 0.588 0.477 0.572 636,159 0.5355 16.67%
2004-03-01 0 0.300 0.245 0.340 0.245 0.300 94,600 25,158 0.2659 0.477 0.389 0.540 0.389 0.477 59,520 0.4227 25.00%
2004-02-27 0 0.240 0.240 - 0.230 0.240 201,000 47,710 0.2374 0.381 0.381 - 0.366 0.381 126,464 0.3773 5.26%
2004-02-26 0 0.228 0.228 - 0.228 0.230 275,000 62,715 0.2281 0.362 0.362 - 0.362 0.366 173,023 0.3625 0.00%
2004-02-25 0 0.228 0.220 - 0.220 0.228 260,000 58,520 0.2251 0.362 0.350 - 0.350 0.362 163,586 0.3577 3.17%
2004-02-24 0 0.221 0.221 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2004-02-23 0 0.221 0.221 - 0.220 0.220 232,500 51,025 0.2195 0.351 0.351 - 0.350 0.350 146,283 0.3488 5.24%
2004-02-20 0 0.210 0.201 0.210 0.205 0.210 240,000 50,300 0.2096 0.334 0.319 0.334 0.326 0.334 151,002 0.3331 3.96%
2004-02-19 0 0.202 - 0.220 0.202 0.210 255,000 53,005 0.2079 0.321 - 0.350 0.321 0.334 160,440 0.3304 1.00%
2004-02-18 0 0.200 0.195 0.220 0.200 0.200 120,000 24,000 0.2000 0.318 0.310 0.350 0.318 0.318 75,501 0.3179 0.00%
2004-02-17 0 0.200 0.200 0.205 0.195 0.200 365,100 72,338 0.1981 0.318 0.318 0.326 0.310 0.318 229,712 0.3149 2.56%
2004-02-16 0 0.195 0.195 - - - 16,700 3,090 0.1850 0.310 0.310 - - - 10,507 0.2941 0.00%
2004-02-13 0 0.195 0.195 0.216 0.195 0.210 240,000 47,100 0.1963 0.310 0.310 0.343 0.310 0.334 151,002 0.3119 -2.50%
2004-02-12 0 0.200 - 0.210 0.200 0.200 50,000 9,400 0.1880 0.318 - 0.334 0.318 0.318 31,459 0.2988 -2.44%
2004-02-11 0 0.205 - 0.205 0.200 0.210 777,400 159,286 0.2049 0.326 - 0.326 0.318 0.334 489,121 0.3257 2.50%
2004-02-10 0 0.200 0.200 - 0.181 0.200 215,000 39,770 0.1850 0.318 0.318 - 0.288 0.318 135,273 0.2940 9.29%
2004-02-09 0 0.183 0.183 0.193 0.182 0.183 101,000 18,190 0.1801 0.291 0.291 0.307 0.289 0.291 63,547 0.2862 -1.08%
2004-02-06 0 0.185 0.184 0.189 0.165 0.185 241,000 42,408 0.1760 0.294 0.292 0.300 0.262 0.294 151,631 0.2797 10.12%
2004-02-05 0 0.168 0.168 - 0.168 0.168 235,000 39,210 0.1669 0.267 0.267 - 0.267 0.267 147,856 0.2652 5.00%
2004-02-04 0 0.160 0.155 0.163 0.152 0.160 511,500 80,425 0.1572 0.254 0.246 0.259 0.242 0.254 321,823 0.2499 -3.03%
2004-02-03 0 0.165 0.156 0.165 0.140 0.165 320,000 49,300 0.1541 0.262 0.248 0.262 0.223 0.262 201,336 0.2449 13.79%
2004-02-02 0 0.145 0.145 0.155 0.145 0.145 240,000 34,800 0.1450 0.230 0.230 0.246 0.230 0.230 151,002 0.2305 -0.68%
2004-01-30 0 0.146 0.146 0.154 0.142 0.154 224,000 32,514 0.1452 0.232 0.232 0.245 0.226 0.245 140,935 0.2307 2.82%
2004-01-29 0 0.142 0.142 - 0.140 0.142 99,500 13,777 0.1385 0.226 0.226 - 0.223 0.226 62,603 0.2201 4.41%
2004-01-28 0 0.136 0.124 - 0.136 0.136 40,000 5,360 0.1340 0.216 0.197 - 0.216 0.216 25,167 0.2130 3.03%
2004-01-27 0 0.132 0.124 - - - 100 11 0.1100 0.210 0.197 - - - 63 0.1748 0.00%
2004-01-26 0 0.132 - - 0.132 0.132 40,000 5,280 0.1320 0.210 - - 0.210 0.210 25,167 0.2098 -0.75%
2004-01-21 0 0.133 - 0.133 - - 4,438 444 0.1000 0.211 - 0.211 - - 2,792 0.1590 0.00%
2004-01-20 0 0.133 0.128 0.134 0.133 0.133 31,400 4,085 0.1301 0.211 0.203 0.213 0.211 0.211 19,756 0.2068 -0.75%
2004-01-19 0 0.134 - 0.134 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2004-01-16 0 0.134 - 0.134 0.134 0.134 23,000 3,040 0.1322 0.213 - 0.213 0.213 0.213 14,471 0.2101 0.00%
2004-01-15 0 0.134 0.134 0.144 0.134 0.140 180,000 24,420 0.1357 0.213 0.213 0.229 0.213 0.223 113,252 0.2156 -4.29%
2004-01-14 0 0.140 0.140 0.150 0.140 0.150 176,500 25,545 0.1447 0.223 0.223 0.238 0.223 0.238 111,049 0.2300 -6.67%
2004-01-13 0 0.150 0.150 0.160 0.150 0.160 176,000 27,200 0.1545 0.238 0.238 0.254 0.238 0.254 110,735 0.2456 -2.60%
2004-01-12 1 0.154 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2004-01-09 0 0.154 0.133 0.155 0.122 0.156 523,300 75,941 0.1451 0.245 0.211 0.246 0.194 0.248 329,248 0.2307 27.27%
2004-01-08 0 0.121 0.121 - - - 29,000 3,268 0.1127 0.192 0.192 - - - 18,246 0.1791 0.83%
2004-01-07 0 0.120 0.120 - 0.120 0.130 130,000 15,800 0.1215 0.191 0.191 - 0.191 0.207 81,793 0.1932 -9.09%
2004-01-06 0 0.132 - 0.139 - - 2,000 220 0.1100 0.210 - 0.221 - - 1,258 0.1748 0.00%
2004-01-05 0 0.132 0.127 - 0.126 0.140 611,150 80,207 0.1312 0.210 0.202 - 0.200 0.223 384,521 0.2086 -8.97%
2004-01-02 0 0.145 0.145 0.160 0.142 0.145 40,000 5,740 0.1435 0.230 0.230 0.254 0.226 0.230 25,167 0.2281 -6.45%
2003-12-31 0 0.155 0.145 - 0.150 0.155 244,600 37,141 0.1518 0.246 0.230 - 0.238 0.246 153,896 0.2413 10.71%
2003-12-30 0 0.140 0.137 0.145 0.140 0.160 810,000 118,020 0.1457 0.223 0.218 0.230 0.223 0.254 509,632 0.2316 -1.41%
2003-12-29 1 0.142 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2003-12-24 0 0.142 0.136 0.149 0.081 0.161 1,005,000 141,240 0.1405 0.226 0.216 0.237 0.129 0.256 632,321 0.2234 75.31%
2003-12-23 0 0.081 0.081 - 0.080 0.080 70,500 5,325 0.0755 0.129 0.129 - 0.127 0.127 44,357 0.1200 1.25%
2003-12-22 0 0.080 - - 0.080 0.080 153,100 11,972 0.0782 0.127 - - 0.127 0.127 96,327 0.1243 -3.61%
2003-12-19 0 0.083 - - - - 17,300 1,038 0.0600 0.132 - - - - 10,885 0.0954 0.00%
2003-12-18 0 0.083 0.083 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2003-12-17 0 0.083 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2003-12-16 0 0.083 0.055 - - - 0 0 - 0.132 0.087 - - - 0 - 0.00%
2003-12-15 0 0.083 0.080 - - - 0 0 - 0.132 0.127 - - - 0 - 0.00%
2003-12-12 0 0.083 0.083 0.085 0.082 0.090 84,900 7,182 0.0846 0.132 0.132 0.135 0.130 0.143 53,417 0.1345 -2.35%
2003-12-11 1 0.085 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2003-12-10 0 0.085 0.085 0.100 0.080 0.123 945,461 92,645 0.0980 0.135 0.135 0.159 0.127 0.195 594,861 0.1557 -30.89%
2003-12-09 0 0.123 - 0.130 0.123 0.123 40,000 4,920 0.1230 0.195 - 0.207 0.195 0.195 25,167 0.1955 -10.22%
2003-12-08 1 0.137 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2003-12-05 0 0.137 0.071 0.136 0.138 0.160 133,000 18,844 0.1417 0.218 0.113 0.216 0.219 0.254 83,680 0.2252 -14.38%
2003-12-04 0 0.160 - 0.160 - - 0 0 - 0.254 - 0.254 - - 0 - -18.37%
2003-12-03 1 0.196 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
2003-12-02 0 0.196 - 0.196 0.200 0.200 100 20 0.2000 0.312 - 0.312 0.318 0.318 63 0.3179 -2.00%
2003-12-01 0 0.010 - 0.010 0.010 0.010 9,930,000 99,300 0.0100 0.318 - 0.318 0.318 0.318 312,386 0.3179 -9.09%
2003-11-28 0 0.011 0.010 0.011 0.011 0.012 13,498,000 150,612 0.0112 0.350 0.318 0.350 0.350 0.381 424,631 0.3547 0.00%
2003-11-27 0 0.011 0.011 0.013 0.011 0.012 5,520,000 62,800 0.0114 0.350 0.350 0.413 0.350 0.381 173,652 0.3616 0.00%
2003-11-26 0 0.011 0.011 0.012 0.011 0.012 3,722,000 41,942 0.0113 0.350 0.350 0.381 0.350 0.381 117,090 0.3582 0.00%
2003-11-25 0 0.011 0.011 0.012 0.011 0.012 698,000 8,046 0.0115 0.350 0.350 0.381 0.350 0.381 21,958 0.3664 -8.33%
2003-11-24 0 0.012 0.012 0.013 0.012 0.013 2,154,000 25,852 0.0120 0.381 0.381 0.413 0.381 0.413 67,762 0.3815 0.00%
2003-11-21 0 0.012 0.012 0.013 0.011 0.012 3,922,000 46,914 0.0120 0.381 0.381 0.413 0.350 0.381 123,381 0.3802 0.00%
2003-11-20 0 0.012 0.012 0.013 0.011 0.012 4,998,000 59,076 0.0118 0.381 0.381 0.413 0.350 0.381 157,231 0.3757 0.00%
2003-11-19 0 0.012 0.011 0.012 0.011 0.012 5,200,000 61,452 0.0118 0.381 0.350 0.381 0.350 0.381 163,586 0.3757 0.00%
2003-11-18 0 0.012 0.012 0.013 0.011 0.013 3,332,000 42,742 0.0128 0.381 0.381 0.413 0.350 0.413 104,821 0.4078 0.00%
2003-11-17 0 0.012 0.011 0.012 0.012 0.012 4,600,000 55,200 0.0120 0.381 0.350 0.381 0.381 0.381 144,710 0.3815 0.00%
2003-11-14 0 0.012 0.012 0.013 0.012 0.013 920,000 11,940 0.0130 0.381 0.381 0.413 0.381 0.413 28,942 0.4125 0.00%
2003-11-13 0 0.012 0.011 0.013 0.012 0.013 10,380,000 125,534 0.0121 0.381 0.350 0.413 0.381 0.413 326,542 0.3844 -7.69%
2003-11-12 0 0.013 0.012 0.014 0.012 0.013 1,020,000 12,940 0.0127 0.413 0.381 0.445 0.381 0.413 32,088 0.4033 0.00%
2003-11-11 0 0.013 0.012 0.014 0.013 0.013 1,000,000 13,000 0.0130 0.413 0.381 0.445 0.413 0.413 31,459 0.4132 -7.14%
2003-11-10 0 0.014 0.013 0.014 0.013 0.014 3,692,000 50,176 0.0136 0.445 0.413 0.445 0.413 0.445 116,146 0.4320 7.69%
2003-11-07 0 0.013 0.013 0.014 0.013 0.014 7,680,000 102,340 0.0133 0.413 0.413 0.445 0.413 0.445 241,603 0.4236 0.00%
2003-11-06 0 0.013 0.012 0.013 0.013 0.013 3,650,000 47,450 0.0130 0.413 0.381 0.413 0.413 0.413 114,825 0.4132 0.00%
2003-11-05 0 0.013 0.013 0.014 0.013 0.013 4,000 52 0.0130 0.413 0.413 0.445 0.413 0.413 126 0.4132 -7.14%
2003-11-04 0 0.014 0.013 0.015 0.014 0.015 4,700,000 67,300 0.0143 0.445 0.413 0.477 0.445 0.477 147,856 0.4552 0.00%
2003-11-03 0 0.014 0.013 0.015 0.013 0.014 4,700,000 64,800 0.0138 0.445 0.413 0.477 0.413 0.445 147,856 0.4383 7.69%
2003-10-31 0 0.013 0.013 0.014 0.013 0.013 400,000 5,200 0.0130 0.413 0.413 0.445 0.413 0.413 12,584 0.4132 0.00%
2003-10-30 0 0.013 0.013 0.014 0.013 0.013 60,000 780 0.0130 0.413 0.413 0.445 0.413 0.413 1,888 0.4132 -7.14%
2003-10-29 0 0.014 0.013 0.014 0.013 0.014 8,020,000 106,062 0.0132 0.445 0.413 0.445 0.413 0.445 252,299 0.4204 0.00%
2003-10-28 0 0.014 0.014 0.015 0.014 0.014 2,000,000 28,000 0.0140 0.445 0.445 0.477 0.445 0.445 62,918 0.4450 0.00%
2003-10-27 0 0.014 0.014 0.015 0.014 0.015 3,560,000 50,440 0.0142 0.445 0.445 0.477 0.445 0.477 111,993 0.4504 0.00%
2003-10-24 0 0.014 0.014 0.015 0.013 0.014 7,608,000 104,992 0.0138 0.445 0.445 0.477 0.413 0.445 239,338 0.4387 16.67%
2003-10-23 0 0.012 0.012 0.014 0.012 0.014 13,074,000 173,840 0.0133 0.381 0.381 0.445 0.381 0.445 411,292 0.4227 -20.00%
2003-10-22 0 0.015 0.014 0.015 0.013 0.016 6,600,000 96,550 0.0146 0.477 0.445 0.477 0.413 0.509 207,628 0.4650 7.14%
2003-10-21 0 0.014 0.013 0.014 0.012 0.014 14,616,000 194,564 0.0133 0.445 0.413 0.445 0.381 0.445 459,801 0.4231 7.69%
2003-10-20 0 0.013 0.012 0.013 0.012 0.013 11,344,000 142,808 0.0126 0.413 0.381 0.413 0.381 0.413 356,868 0.4002 -7.14%
2003-10-17 0 0.014 0.013 0.014 0.013 0.014 8,500,000 113,500 0.0134 0.445 0.413 0.445 0.413 0.445 267,400 0.4245 7.69%
2003-10-16 0 0.013 0.012 0.013 0.013 0.015 5,550,000 72,250 0.0130 0.413 0.381 0.413 0.413 0.477 174,596 0.4138 -7.14%
2003-10-15 0 0.014 0.014 0.015 0.013 0.014 5,020,000 68,780 0.0137 0.445 0.445 0.477 0.413 0.445 157,923 0.4355 0.00%
2003-10-14 0 0.014 0.014 0.015 0.014 0.015 11,280,000 158,674 0.0141 0.445 0.445 0.477 0.445 0.477 354,855 0.4472 -6.67%
2003-10-13 0 0.015 0.014 0.015 0.014 0.016 17,058,000 260,488 0.0153 0.477 0.445 0.477 0.445 0.509 536,624 0.4854 7.14%
2003-10-10 0 0.014 0.014 0.015 0.013 0.014 18,870,000 260,560 0.0138 0.445 0.445 0.477 0.413 0.445 593,627 0.4389 -6.67%
2003-10-09 0 0.015 0.015 0.016 0.014 0.015 6,857,330 102,813 0.0150 0.477 0.477 0.509 0.445 0.477 215,723 0.4766 -6.25%
2003-10-08 0 0.016 0.015 0.016 0.015 0.016 19,428,000 301,548 0.0155 0.509 0.477 0.509 0.477 0.509 611,181 0.4934 6.67%
2003-10-07 0 0.015 0.015 0.017 0.015 0.017 12,406,000 194,784 0.0157 0.477 0.477 0.540 0.477 0.540 390,278 0.4991 -11.76%
2003-10-06 0 0.017 0.017 0.018 0.017 0.018 5,350,000 95,150 0.0178 0.540 0.540 0.572 0.540 0.572 168,304 0.5653 -5.56%
2003-10-03 0 0.018 0.017 0.018 0.017 0.018 6,162,000 108,654 0.0176 0.572 0.540 0.572 0.540 0.572 193,849 0.5605 0.00%
2003-10-02 0 0.018 0.018 0.019 0.017 0.018 5,810,000 104,350 0.0180 0.572 0.572 0.604 0.540 0.572 182,775 0.5709 0.00%
2003-09-30 0 0.018 0.017 0.018 0.017 0.018 3,862,000 69,466 0.0180 0.572 0.540 0.572 0.540 0.572 121,494 0.5718 0.00%
2003-09-29 0 0.018 0.017 0.018 0.018 0.018 100,000 1,800 0.0180 0.572 0.540 0.572 0.572 0.572 3,146 0.5722 -5.26%
2003-09-26 0 0.019 0.017 0.019 0.018 0.019 2,500,000 46,290 0.0185 0.604 0.540 0.604 0.572 0.604 78,647 0.5886 0.00%
2003-09-25 0 0.019 0.017 0.019 0.016 0.020 35,572,000 637,734 0.0179 0.604 0.540 0.604 0.509 0.636 1,119,052 0.5699 -5.00%
2003-09-24 0 0.020 0.019 0.020 0.019 0.021 9,692,000 191,948 0.0198 0.636 0.604 0.636 0.604 0.668 304,898 0.6295 0.00%
2003-09-23 0 0.020 0.019 0.021 0.018 0.022 20,846,000 428,328 0.0205 0.636 0.604 0.668 0.572 0.699 655,790 0.6531 25.00%
2003-09-22 0 0.016 0.016 0.017 0.016 0.018 30,610,000 498,550 0.0163 0.509 0.509 0.540 0.509 0.572 962,953 0.5177 -11.11%
2003-09-19 0 0.018 0.018 0.019 0.018 0.021 36,806,000 688,426 0.0187 0.572 0.572 0.604 0.572 0.668 1,157,872 0.5946 -14.29%
2003-09-18 0 0.021 0.020 0.022 0.019 0.023 33,502,000 711,492 0.0212 0.668 0.636 0.699 0.604 0.731 1,053,932 0.6751 -12.50%
2003-09-17 0 0.024 0.022 0.024 0.022 0.025 18,010,000 429,000 0.0238 0.763 0.699 0.763 0.699 0.795 566,573 0.7572 -4.00%
2003-09-16 0 0.025 0.024 0.025 0.022 0.026 20,420,000 474,640 0.0232 0.795 0.763 0.795 0.699 0.826 642,388 0.7389 0.00%
2003-09-15 0 0.025 0.024 0.025 0.023 0.029 34,602,000 874,260 0.0253 0.795 0.763 0.795 0.731 0.922 1,088,536 0.8032 8.70%
2003-09-11 0 0.023 0.023 0.024 0.022 0.026 16,658,000 389,494 0.0234 0.731 0.731 0.763 0.699 0.826 524,040 0.7433 0.00%
2003-09-10 0 0.023 0.022 0.023 0.020 0.024 20,516,000 453,954 0.0221 0.731 0.699 0.731 0.636 0.763 645,408 0.7034 -8.00%
2003-09-09 0 0.025 0.024 0.025 0.024 0.031 48,140,000 1,324,854 0.0275 0.795 0.763 0.795 0.763 0.985 1,514,425 0.8748 -16.67%
2003-09-08 0 0.030 0.029 0.030 0.026 0.031 38,808,000 1,130,876 0.0291 0.954 0.922 0.954 0.826 0.985 1,220,852 0.9263 7.14%
2003-09-05 0 0.028 0.028 0.029 0.025 0.031 104,342,000 2,937,468 0.0282 0.890 0.890 0.922 0.795 0.985 3,282,471 0.8949 -9.68%
2003-09-04 0 0.031 0.031 0.032 0.028 0.047 405,850,000 15,991,750 0.0394 0.985 0.985 1.017 0.890 1.494 12,767,543 1.2525 -20.51%
2003-09-03 0 0.039 0.039 0.040 0.013 0.040 748,734,000 20,647,352 0.0276 1.240 1.240 1.272 0.413 1.272 23,554,254 0.8766 200.00%
2003-09-02 0 0.013 0.013 0.014 0.012 0.018 55,824,000 765,784 0.0137 0.413 0.413 0.445 0.381 0.572 1,756,155 0.4361 -27.78%
2003-09-01 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-29 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-28 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-27 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-26 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-25 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-22 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-21 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-20 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-19 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-18 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-15 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-14 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-13 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-12 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-11 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-08 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-07 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-06 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-05 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-04 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-08-01 1 0.018 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2003-07-31 1 0.018 0.018 0.020 0.017 0.019 13,298,000 240,966 0.0181 0.572 0.572 0.636 0.540 0.604 418,339 0.5760 20.00%
2003-07-30 0 0.015 0.015 0.016 0.015 0.016 1,000,000 15,200 0.0152 0.477 0.477 0.509 0.477 0.509 31,459 0.4832 -11.76%
2003-07-29 0 0.017 0.014 0.017 0.015 0.017 46,098,000 737,032 0.0160 0.540 0.445 0.540 0.477 0.540 1,450,187 0.5082 0.00%
2003-07-28 0 0.017 0.017 0.018 0.016 0.017 3,992,000 65,934 0.0165 0.540 0.540 0.572 0.509 0.540 125,583 0.5250 6.25%
2003-07-25 0 0.016 0.015 0.017 0.015 0.016 1,680,000 25,700 0.0153 0.509 0.477 0.540 0.477 0.509 52,851 0.4863 6.67%
2003-07-24 0 0.015 0.014 0.016 0.014 0.015 1,414,000 21,196 0.0150 0.477 0.445 0.509 0.445 0.477 44,483 0.4765 -6.25%
2003-07-23 0 0.016 0.015 0.016 0.016 0.016 5,100,000 81,600 0.0160 0.509 0.477 0.509 0.509 0.509 160,440 0.5086 -5.88%
2003-07-22 0 0.017 0.015 0.017 0.015 0.017 9,520,000 148,758 0.0156 0.540 0.477 0.540 0.477 0.540 299,488 0.4967 0.00%
2003-07-21 0 0.017 0.016 0.018 0.016 0.018 5,682,000 98,630 0.0174 0.540 0.509 0.572 0.509 0.572 178,749 0.5518 0.00%
2003-07-18 0 0.017 0.017 0.018 0.016 0.021 20,550,000 344,930 0.0168 0.540 0.540 0.572 0.509 0.668 646,478 0.5336 -10.53%
2003-07-17 0 0.019 0.015 0.020 0.019 0.019 1,800,000 34,200 0.0190 0.604 0.477 0.636 0.604 0.604 56,626 0.6040 -5.00%
2003-07-16 0 0.020 0.020 0.021 0.020 0.022 3,600,000 74,600 0.0207 0.636 0.636 0.668 0.636 0.699 113,252 0.6587 -4.76%
2003-07-15 0 0.021 0.020 0.021 0.020 0.021 3,834,000 77,508 0.0202 0.668 0.636 0.668 0.636 0.668 120,613 0.6426 -4.55%
2003-07-14 0 0.022 0.022 0.023 0.020 0.022 5,238,000 114,708 0.0219 0.699 0.699 0.731 0.636 0.699 164,781 0.6961 4.76%
2003-07-11 0 0.021 0.020 0.021 0.021 0.021 1,500,000 31,500 0.0210 0.668 0.636 0.668 0.668 0.668 47,188 0.6675 0.00%
2003-07-10 0 0.021 0.020 0.021 0.020 0.021 384,000 8,054 0.0210 0.668 0.636 0.668 0.636 0.668 12,080 0.6667 0.00%
2003-07-09 0 0.021 0.021 0.022 0.019 0.021 3,078,000 64,262 0.0209 0.668 0.668 0.699 0.604 0.668 96,830 0.6637 5.00%
2003-07-08 0 0.020 0.019 0.020 0.019 0.020 5,640,000 111,472 0.0198 0.636 0.604 0.636 0.604 0.636 177,427 0.6283 -4.76%
2003-07-07 1 0.021 - - - - 0 0 - 0.668 - - - - 0 - 0.00%
2003-07-04 0 0.021 0.019 0.021 0.019 0.021 6,116,000 120,794 0.0198 0.668 0.604 0.668 0.604 0.668 192,402 0.6278 5.00%
2003-07-03 0 0.020 0.020 0.021 0.020 0.020 1,700,000 34,000 0.0200 0.636 0.636 0.668 0.636 0.636 53,480 0.6358 -4.76%
2003-07-02 0 0.021 0.020 0.021 0.020 0.021 4,210,000 86,910 0.0206 0.668 0.636 0.668 0.636 0.668 132,441 0.6562 5.00%
2003-06-30 0 0.020 0.020 0.022 0.020 0.022 2,818,000 58,102 0.0206 0.636 0.636 0.699 0.636 0.699 88,651 0.6554 -4.76%
2003-06-27 0 0.021 0.021 0.022 0.021 0.022 15,098,000 318,458 0.0211 0.668 0.668 0.699 0.668 0.699 474,965 0.6705 -4.55%
2003-06-26 0 0.022 0.021 0.022 0.021 0.023 2,100,000 46,700 0.0222 0.699 0.668 0.699 0.668 0.731 66,063 0.7069 0.00%
2003-06-25 0 0.022 0.021 0.023 0.022 0.024 8,200,000 187,300 0.0228 0.699 0.668 0.731 0.699 0.763 257,962 0.7261 -4.35%
2003-06-24 0 0.023 0.022 0.023 0.021 0.023 19,100,000 428,880 0.0225 0.731 0.699 0.731 0.668 0.731 600,863 0.7138 4.55%
2003-06-23 0 0.022 0.022 0.023 0.022 0.024 10,500,000 237,046 0.0226 0.699 0.699 0.731 0.699 0.763 330,317 0.7176 -8.33%
2003-06-20 0 0.024 0.023 0.024 0.022 0.024 48,187,300 1,112,492 0.0231 0.763 0.731 0.763 0.699 0.763 1,515,913 0.7339 4.35%
2003-06-19 0 0.023 0.022 0.024 0.022 0.024 27,844,000 638,102 0.0229 0.731 0.699 0.763 0.699 0.763 875,938 0.7285 4.55%
2003-06-18 0 0.022 0.021 0.022 0.021 0.024 41,970,000 926,180 0.0221 0.699 0.668 0.699 0.668 0.763 1,320,325 0.7015 10.00%
2003-06-17 0 0.020 0.019 0.020 0.019 0.022 20,150,000 410,432 0.0204 0.636 0.604 0.636 0.604 0.699 633,894 0.6475 5.26%
2003-06-16 0 0.019 0.018 0.019 0.019 0.020 7,354,000 142,780 0.0194 0.604 0.572 0.604 0.604 0.636 231,348 0.6172 -9.52%
2003-06-13 0 0.021 0.020 0.021 0.018 0.021 31,570,000 616,640 0.0195 0.668 0.636 0.668 0.572 0.668 993,153 0.6209 5.00%
2003-06-12 0 0.020 0.019 0.020 0.020 0.026 22,581,000 483,219 0.0214 0.636 0.604 0.636 0.636 0.826 710,371 0.6802 -16.67%
2003-06-11 0 0.024 0.024 0.025 0.024 0.028 14,750,000 377,382 0.0256 0.763 0.763 0.795 0.763 0.890 464,017 0.8133 -11.11%
2003-06-10 0 0.027 0.025 0.027 0.024 0.027 9,530,000 246,050 0.0258 0.858 0.795 0.858 0.763 0.858 299,802 0.8207 12.50%
2003-06-09 0 0.024 0.024 0.026 0.024 0.026 3,140,000 77,130 0.0246 0.763 0.763 0.826 0.763 0.826 98,781 0.7808 -4.00%
2003-06-06 0 0.025 0.025 0.027 0.025 0.027 11,710,000 301,850 0.0258 0.795 0.795 0.858 0.795 0.858 368,382 0.8194 -10.71%
2003-06-05 0 0.028 0.027 0.028 0.027 0.030 26,824,000 742,618 0.0277 0.890 0.858 0.890 0.858 0.954 843,850 0.8800 -3.45%
2003-06-03 0 0.029 0.028 0.030 0.027 0.030 23,400,000 664,860 0.0284 0.922 0.890 0.954 0.858 0.954 736,135 0.9032 0.00%
2003-06-02 0 0.029 0.028 0.030 0.028 0.037 54,478,000 1,761,980 0.0323 0.922 0.890 0.954 0.890 1.176 1,713,811 1.0281 -17.14%
2003-05-30 0 0.035 0.034 0.035 0.034 0.038 32,342,000 1,143,582 0.0354 1.113 1.081 1.113 1.081 1.208 1,017,440 1.1240 -2.78%
2003-05-29 0 0.036 0.035 0.037 0.035 0.042 77,284,000 2,957,738 0.0383 1.144 1.113 1.176 1.113 1.335 2,431,260 1.2165 -5.26%
2003-05-28 0 0.038 0.037 0.039 0.034 0.042 44,490,000 1,688,406 0.0380 1.208 1.176 1.240 1.081 1.335 1,399,601 1.2063 11.76%
2003-05-27 0 0.034 0.034 0.035 0.034 0.036 9,000,000 313,800 0.0349 1.081 1.081 1.113 1.081 1.144 283,129 1.1083 -5.56%
2003-05-26 0 0.036 0.035 0.036 0.035 0.038 17,380,000 626,940 0.0361 1.144 1.113 1.144 1.113 1.208 546,753 1.1467 -2.70%
2003-05-23 0 0.037 0.035 0.037 0.035 0.039 29,960,000 1,085,180 0.0362 1.176 1.113 1.176 1.113 1.240 942,505 1.1514 2.78%
2003-05-22 0 0.036 0.034 0.036 0.035 0.041 20,476,700 749,850 0.0366 1.144 1.081 1.144 1.113 1.303 644,172 1.1641 -14.29%
2003-05-21 0 0.042 0.041 0.042 0.040 0.048 24,274,000 1,054,844 0.0435 1.335 1.303 1.335 1.272 1.526 763,630 1.3814 -8.70%
2003-05-20 0 0.046 0.044 0.046 0.043 0.052 24,172,000 1,135,162 0.0470 1.462 1.399 1.462 1.367 1.653 760,421 1.4928 -8.00%
2003-05-19 1 0.050 - - - - 0 0 - 1.589 - - - - 0 - 0.00%
2003-05-16 0 0.050 0.050 0.051 0.044 0.053 48,092,000 2,352,614 0.0489 1.589 1.589 1.621 1.399 1.685 1,512,915 1.5550 19.05%
2003-05-15 0 0.042 0.040 0.042 0.040 0.042 20,020,000 821,200 0.0410 1.335 1.272 1.335 1.272 1.335 629,805 1.3039 2.44%
2003-05-14 0 0.041 0.039 0.041 0.040 0.041 15,142,000 605,818 0.0400 1.303 1.240 1.303 1.272 1.303 476,349 1.2718 0.00%
2003-05-13 0 0.041 0.040 0.041 0.039 0.042 19,990,000 804,680 0.0403 1.303 1.272 1.303 1.240 1.335 628,861 1.2796 2.50%
2003-05-12 0 0.040 0.038 0.040 0.039 0.040 15,384,000 600,116 0.0390 1.272 1.208 1.272 1.240 1.272 483,962 1.2400 0.00%
2003-05-09 0 0.040 0.037 0.040 0.037 0.040 18,700,000 729,260 0.0390 1.272 1.176 1.272 1.176 1.272 588,279 1.2396 0.00%
2003-05-07 0 0.040 0.038 0.040 0.038 0.040 15,654,000 607,646 0.0388 1.272 1.208 1.272 1.208 1.272 492,456 1.2339 2.56%
2003-05-06 0 0.039 0.038 0.040 0.037 0.040 21,880,000 846,830 0.0387 1.240 1.208 1.272 1.176 1.272 688,318 1.2303 -2.50%
2003-05-05 0 0.040 0.038 0.040 0.038 0.041 17,312,000 690,844 0.0399 1.272 1.208 1.272 1.208 1.303 544,614 1.2685 0.00%
2003-05-02 0 0.040 0.039 0.040 0.037 0.042 21,030,000 836,620 0.0398 1.272 1.240 1.272 1.176 1.335 661,578 1.2646 5.26%
2003-04-30 0 0.038 0.036 0.039 0.037 0.039 14,978,000 560,502 0.0374 1.208 1.144 1.240 1.176 1.240 471,190 1.1895 -2.56%
2003-04-29 0 0.039 0.037 0.039 0.038 0.040 23,322,000 914,308 0.0392 1.240 1.176 1.240 1.208 1.272 733,682 1.2462 5.41%
2003-04-28 0 0.037 0.037 0.039 0.037 0.039 19,866,000 774,602 0.0390 1.176 1.176 1.240 1.176 1.240 624,960 1.2394 -7.50%
2003-04-25 0 0.040 0.036 0.040 0.036 0.041 12,618,000 489,360 0.0388 1.272 1.144 1.272 1.144 1.303 396,947 1.2328 -2.44%
2003-04-24 0 0.041 0.038 0.041 0.038 0.044 27,160,000 1,085,014 0.0399 1.303 1.208 1.303 1.208 1.399 854,420 1.2699 5.13%
2003-04-23 0 0.039 0.038 0.039 0.038 0.045 16,478,000 663,832 0.0403 1.240 1.208 1.240 1.208 1.430 518,378 1.2806 -4.88%
2003-04-22 0 0.041 0.039 0.041 0.039 0.050 25,848,000 1,111,886 0.0430 1.303 1.240 1.303 1.240 1.589 813,146 1.3674 -22.64%
2003-04-17 0 0.053 0.051 0.052 0.050 0.056 20,538,000 1,090,084 0.0531 1.685 1.621 1.653 1.589 1.780 646,100 1.6872 -1.85%
2003-04-16 0 0.054 0.053 0.054 0.052 0.058 38,640,000 2,094,000 0.0542 1.717 1.685 1.717 1.653 1.844 1,215,567 1.7227 10.20%
2003-04-15 0 0.049 0.049 0.050 0.046 0.097 61,438,000 3,971,544 0.0646 1.558 1.558 1.589 1.462 3.083 1,932,764 2.0549 -48.42%
2003-04-14 0 0.095 0.091 0.095 0.092 0.105 19,720,000 1,980,504 0.1004 3.020 2.893 3.020 2.924 3.338 620,367 3.1925 -5.94%
2003-04-11 0 0.101 0.101 0.105 0.101 0.111 18,952,000 2,009,414 0.1060 3.211 3.211 3.338 3.211 3.528 596,207 3.3703 -2.88%
2003-04-10 0 0.104 0.104 0.105 0.104 0.110 21,130,000 2,269,314 0.1074 3.306 3.306 3.338 3.306 3.497 664,724 3.4139 -4.59%
2003-04-09 0 0.109 0.107 0.109 0.107 0.114 23,922,000 2,624,326 0.1097 3.465 3.401 3.465 3.401 3.624 752,557 3.4872 -1.80%
2003-04-08 0 0.111 0.108 0.110 0.108 0.119 31,642,000 3,530,072 0.1116 3.528 3.433 3.497 3.433 3.783 995,419 3.5463 3.74%
2003-04-07 0 0.107 0.106 0.108 0.092 0.109 31,880,000 3,353,876 0.1052 3.401 3.369 3.433 2.924 3.465 1,002,906 3.3442 21.59%
2003-04-04 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-04-03 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-04-02 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-04-01 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-31 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-28 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-27 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-26 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-25 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-24 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-21 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-20 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-19 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-18 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-17 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-14 1 0.088 - - - - 0 0 - 2.797 - - - - 0 - 0.00%
2003-03-13 0 0.088 0.088 0.089 0.087 0.091 25,992,000 2,343,708 0.0902 2.797 2.797 2.829 2.766 2.893 817,676 2.8663 -3.30%
2003-03-12 0 0.091 0.090 0.091 0.091 0.100 19,598,000 1,834,630 0.0936 2.893 2.861 2.893 2.893 3.179 616,529 2.9757 -6.19%
2003-03-11 0 0.097 0.093 0.097 0.094 0.101 12,738,000 1,237,392 0.0971 3.083 2.956 3.083 2.988 3.211 400,722 3.0879 -3.00%
2003-03-10 0 0.100 0.096 0.100 0.096 0.104 19,436,000 1,925,980 0.0991 3.179 3.052 3.179 3.052 3.306 611,433 3.1499 -4.76%
2003-03-07 0 0.105 0.101 0.105 0.103 0.112 14,752,000 1,540,750 0.1044 3.338 3.211 3.338 3.274 3.560 464,080 3.3200 -5.41%
2003-03-06 0 0.111 0.109 0.111 0.109 0.112 16,420,000 1,810,700 0.1103 3.528 3.465 3.528 3.465 3.560 516,553 3.5054 -0.89%
2003-03-05 0 0.112 0.110 0.112 0.111 0.115 9,808,000 1,116,708 0.1139 3.560 3.497 3.560 3.528 3.656 308,548 3.6192 -1.75%
2003-03-04 0 0.114 0.111 0.114 0.111 0.114 11,634,000 1,322,558 0.1137 3.624 3.528 3.624 3.528 3.624 365,991 3.6136 -2.56%
2003-03-03 0 0.117 0.113 0.117 0.110 0.117 7,408,000 850,638 0.1148 3.719 3.592 3.719 3.497 3.719 233,047 3.6501 1.74%
2003-02-28 0 0.115 0.111 0.115 0.110 0.116 15,812,000 1,815,640 0.1148 3.656 3.528 3.656 3.497 3.687 497,426 3.6501 2.68%
2003-02-27 0 0.112 0.111 0.113 0.112 0.115 11,304,000 1,280,722 0.1133 3.560 3.528 3.592 3.560 3.656 355,610 3.6015 -2.61%
2003-02-26 0 0.115 0.110 0.115 0.110 0.118 16,146,000 1,844,942 0.1143 3.656 3.497 3.656 3.497 3.751 507,933 3.6323 -0.86%
2003-02-25 0 0.116 0.111 0.116 0.111 0.120 12,384,000 1,407,352 0.1136 3.687 3.528 3.687 3.528 3.815 389,585 3.6124 -1.69%
2003-02-24 0 0.118 0.118 0.121 0.106 0.116 16,536,000 1,856,946 0.1123 3.751 3.751 3.846 3.369 3.687 520,202 3.5697 2.61%
2003-02-21 0 0.115 0.114 0.115 0.114 0.121 14,598,000 1,710,628 0.1172 3.656 3.624 3.656 3.624 3.846 459,235 3.7249 0.88%
2003-02-20 0 0.114 0.114 0.117 0.111 0.122 18,032,000 2,095,214 0.1162 3.624 3.624 3.719 3.528 3.878 567,265 3.6935 3.64%
2003-02-19 1 0.110 - - - - 0 0 - 3.497 - - - - 0 - 0.00%
2003-02-18 1 0.110 - - - - 0 0 - 3.497 - - - - 0 - 0.00%
2003-02-17 1 0.110 - - - - 0 0 - 3.497 - - - - 0 - 0.00%
2003-02-14 0 0.110 0.106 0.110 0.108 0.111 7,090,000 768,974 0.1085 3.497 3.369 3.497 3.433 3.528 223,043 3.4477 -0.90%
2003-02-13 0 0.111 0.108 0.111 0.111 0.115 7,156,000 796,894 0.1114 3.528 3.433 3.528 3.528 3.656 225,119 3.5399 -3.48%
2003-02-12 0 0.115 0.111 0.115 0.114 0.119 3,904,000 446,866 0.1145 3.656 3.528 3.656 3.624 3.783 122,815 3.6385 -4.17%
2003-02-11 0 0.120 0.107 0.120 0.110 0.120 11,136,000 1,244,536 0.1118 3.815 3.401 3.815 3.497 3.815 350,325 3.5525 0.84%
2003-02-10 0 0.119 0.107 0.119 0.110 0.122 4,516,000 504,278 0.1117 3.783 3.401 3.783 3.497 3.878 142,068 3.5496 -0.83%
2003-02-07 0 0.120 0.108 0.120 0.108 0.120 5,960,000 658,936 0.1106 3.815 3.433 3.815 3.433 3.815 187,494 3.5144 7.14%
2003-02-06 0 0.112 0.108 0.119 0.112 0.112 5,616,000 628,992 0.1120 3.560 3.433 3.783 3.560 3.560 176,672 3.5602 -0.88%
2003-02-05 0 0.113 0.111 0.119 0.111 0.120 7,910,000 914,826 0.1157 3.592 3.528 3.783 3.528 3.815 248,839 3.6764 1.80%
2003-02-04 0 0.111 0.108 0.116 0.108 0.111 9,616,000 1,064,076 0.1107 3.528 3.433 3.687 3.433 3.528 302,508 3.5175 -7.50%
2003-01-30 0 0.120 0.108 - 0.112 0.120 2,600,000 292,800 0.1126 3.815 3.433 - 3.560 3.815 81,793 3.5798 3.45%
2003-01-29 0 0.116 0.108 0.125 0.108 0.116 7,206,000 801,566 0.1112 3.687 3.433 3.973 3.433 3.687 226,692 3.5359 -1.69%
2003-01-28 0 0.118 0.110 0.118 0.109 0.118 10,330,000 1,175,382 0.1138 3.751 3.497 3.751 3.465 3.751 324,969 3.6169 0.00%
2003-01-27 0 0.118 0.108 0.118 0.106 0.118 8,436,000 942,568 0.1117 3.751 3.433 3.751 3.369 3.751 265,386 3.5517 0.00%
2003-01-24 0 0.118 0.110 0.118 0.110 0.118 3,098,000 351,658 0.1135 3.751 3.497 3.751 3.497 3.751 97,459 3.6083 0.00%
2003-01-23 0 0.118 0.112 0.118 0.112 0.119 8,620,000 995,548 0.1155 3.751 3.560 3.751 3.560 3.783 271,175 3.6712 0.00%
2003-01-22 0 0.118 0.114 0.119 0.112 0.118 4,062,000 459,848 0.1132 3.751 3.624 3.783 3.560 3.751 127,786 3.5986 5.36%
2003-01-21 0 0.112 0.105 0.118 0.106 0.112 4,856,000 540,540 0.1113 3.560 3.338 3.751 3.369 3.560 152,764 3.5384 -5.08%
2003-01-20 0 0.118 0.114 0.118 0.111 0.118 4,720,000 538,280 0.1140 3.751 3.624 3.751 3.528 3.751 148,485 3.6251 -1.67%
2003-01-17 0 0.120 0.116 0.120 0.115 0.120 5,596,000 658,826 0.1177 3.815 3.687 3.815 3.656 3.815 176,043 3.7424 4.35%
2003-01-16 0 0.115 0.111 0.123 0.108 0.115 10,564,000 1,173,660 0.1111 3.656 3.528 3.910 3.433 3.656 332,330 3.5316 8.49%
2003-01-15 0 0.106 0.106 0.110 0.104 0.110 8,260,000 885,496 0.1072 3.369 3.369 3.497 3.306 3.497 259,849 3.4077 -3.64%
2003-01-14 0 0.110 0.106 0.110 0.104 0.110 5,898,000 626,096 0.1062 3.497 3.369 3.497 3.306 3.497 185,544 3.3744 2.80%
2003-01-13 0 0.107 0.107 0.111 0.106 0.112 3,192,000 343,678 0.1077 3.401 3.401 3.528 3.369 3.560 100,416 3.4225 -2.73%
2003-01-10 0 0.110 0.104 0.110 0.101 0.110 8,354,000 873,098 0.1045 3.497 3.306 3.497 3.211 3.497 262,807 3.3222 5.77%
2003-01-09 0 0.104 0.100 0.104 0.100 0.104 1,098,000 114,148 0.1040 3.306 3.179 3.306 3.179 3.306 34,542 3.3046 0.97%
2003-01-08 0 0.103 0.100 0.103 0.102 0.104 3,674,000 375,424 0.1022 3.274 3.179 3.274 3.242 3.306 115,580 3.2482 -2.83%
2003-01-07 0 0.106 0.098 0.106 0.104 0.106 11,330,000 1,183,376 0.1044 3.369 3.115 3.369 3.306 3.369 356,428 3.3201 0.95%
2003-01-06 0 0.105 0.097 0.108 0.103 0.109 11,046,000 1,140,262 0.1032 3.338 3.083 3.433 3.274 3.465 347,494 3.2814 0.00%
2003-01-03 0 0.105 0.100 0.105 0.096 0.105 16,936,000 1,725,248 0.1019 3.338 3.179 3.338 3.052 3.338 532,786 3.2382 0.96%
2003-01-02 0 0.104 0.097 0.104 0.097 0.104 18,970,000 1,903,830 0.1004 3.306 3.083 3.306 3.083 3.306 596,773 3.1902 -2.80%
2002-12-31 0 0.107 0.100 0.107 0.104 0.110 28,702,000 3,004,106 0.1047 3.401 3.179 3.401 3.306 3.497 902,930 3.3271 5.94%
2002-12-30 0 0.101 0.100 0.101 0.101 0.121 30,560,000 3,469,480 0.1135 3.211 3.179 3.211 3.211 3.846 961,380 3.6089 -15.83%
2002-12-27 0 0.120 0.116 0.124 0.116 0.121 14,178,000 1,677,000 0.1183 3.815 3.687 3.942 3.687 3.846 446,022 3.7599 4.35%
2002-12-24 0 0.115 0.114 0.115 0.114 0.120 27,020,000 3,188,226 0.1180 3.656 3.624 3.656 3.624 3.815 850,016 3.7508 -4.17%
2002-12-23 0 0.120 0.120 0.121 0.120 0.126 20,396,000 2,504,724 0.1228 3.815 3.815 3.846 3.815 4.005 641,633 3.9037 -4.76%
2002-12-20 0 0.126 0.125 0.128 0.125 0.139 20,422,000 2,710,118 0.1327 4.005 3.973 4.069 3.973 4.418 642,451 4.2184 -8.03%
2002-12-19 0 0.137 0.136 0.138 0.136 0.147 34,064,000 4,804,518 0.1410 4.355 4.323 4.387 4.323 4.673 1,071,612 4.4835 -4.20%
2002-12-18 0 0.143 0.140 0.143 0.139 0.148 34,384,000 4,920,746 0.1431 4.546 4.450 4.546 4.418 4.705 1,081,678 4.5492 2.14%
2002-12-17 0 0.140 0.140 0.142 0.139 0.146 28,890,000 4,067,804 0.1408 4.450 4.450 4.514 4.418 4.641 908,844 4.4758 -3.45%
2002-12-16 0 0.145 0.144 0.146 0.138 0.147 29,242,000 4,101,320 0.1403 4.609 4.577 4.641 4.387 4.673 919,917 4.4584 1.40%
2002-12-13 0 0.143 0.141 0.142 0.140 0.150 36,784,000 5,269,276 0.1432 4.546 4.482 4.514 4.450 4.768 1,157,180 4.5536 1.42%
2002-12-12 0 0.141 0.141 0.142 0.137 0.147 43,134,000 6,140,556 0.1424 4.482 4.482 4.514 4.355 4.673 1,356,943 4.5253 2.17%
2002-12-11 0 0.138 0.138 0.140 0.138 0.144 25,090,000 3,499,396 0.1395 4.387 4.387 4.450 4.387 4.577 789,301 4.4335 0.73%
2002-12-10 0 0.137 0.136 0.137 0.136 0.142 17,980,000 2,473,346 0.1376 4.355 4.323 4.355 4.323 4.514 565,629 4.3727 -2.84%
2002-12-09 0 0.141 0.139 0.141 0.139 0.147 22,788,000 3,221,402 0.1414 4.482 4.418 4.482 4.418 4.673 716,883 4.4936 0.71%
2002-12-06 0 0.140 0.137 0.140 0.137 0.147 34,090,000 4,742,024 0.1391 4.450 4.355 4.450 4.355 4.673 1,072,430 4.4218 0.72%
2002-12-05 0 0.139 0.136 0.139 0.134 0.140 23,662,000 3,225,012 0.1363 4.418 4.323 4.418 4.260 4.450 744,378 4.3325 -2.80%
2002-12-04 0 0.143 0.141 0.143 0.140 0.151 30,914,000 4,469,794 0.1446 4.546 4.482 4.546 4.450 4.800 972,517 4.5961 -3.38%
2002-12-03 0 0.148 0.145 0.150 0.142 0.152 29,794,000 4,356,894 0.1462 4.705 4.609 4.768 4.514 4.832 937,283 4.6484 -2.63%
2002-12-02 0 0.152 0.149 0.152 0.148 0.152 31,168,000 4,648,238 0.1491 4.832 4.736 4.832 4.705 4.832 980,507 4.7406 0.00%
2002-11-29 0 0.152 0.151 0.154 0.148 0.154 26,192,000 3,955,222 0.1510 4.832 4.800 4.895 4.705 4.895 823,968 4.8002 -0.65%
2002-11-28 0 0.153 0.153 0.154 0.152 0.156 26,354,000 4,021,548 0.1526 4.864 4.864 4.895 4.832 4.959 829,065 4.8507 -1.29%
2002-11-27 0 0.155 0.154 0.156 0.150 0.158 25,892,000 3,981,798 0.1538 4.927 4.895 4.959 4.768 5.022 814,531 4.8885 0.65%
2002-11-26 0 0.154 0.152 0.155 0.151 0.160 26,116,000 4,005,540 0.1534 4.895 4.832 4.927 4.800 5.086 821,577 4.8754 -3.14%
2002-11-25 0 0.159 0.157 0.159 0.155 0.165 32,448,000 5,177,992 0.1596 5.054 4.991 5.054 4.927 5.245 1,020,774 5.0726 1.92%
2002-11-22 0 0.156 0.155 0.156 0.141 0.160 29,888,000 4,487,460 0.1501 4.959 4.927 4.959 4.482 5.086 940,240 4.7727 8.33%
2002-11-21 0 0.144 0.142 0.144 0.137 0.150 19,832,000 2,845,214 0.1435 4.577 4.514 4.577 4.355 4.768 623,890 4.5604 2.86%
2002-11-20 0 0.140 0.140 0.143 0.133 0.144 21,172,000 2,952,250 0.1394 4.450 4.450 4.546 4.228 4.577 666,045 4.4325 5.26%
2002-11-19 0 0.133 0.133 0.134 0.129 0.134 14,786,000 1,954,402 0.1322 4.228 4.228 4.260 4.101 4.260 465,149 4.2017 -1.48%
2002-11-18 0 0.135 0.134 0.138 0.130 0.138 18,426,000 2,445,354 0.1327 4.291 4.260 4.387 4.132 4.387 579,659 4.2186 -5.59%
2002-11-15 0 0.143 0.142 0.143 0.138 0.145 20,694,000 2,895,904 0.1399 4.546 4.514 4.546 4.387 4.609 651,008 4.4483 5.15%
2002-11-14 0 0.136 0.136 0.139 0.126 0.141 36,296,000 4,848,052 0.1336 4.323 4.323 4.418 4.005 4.482 1,141,828 4.2459 4.62%
2002-11-13 0 0.130 0.126 0.130 0.109 0.130 21,488,000 2,549,972 0.1187 4.132 4.005 4.132 3.465 4.132 675,986 3.7722 18.18%
2002-11-12 0 0.110 0.110 0.112 0.106 0.112 24,790,000 2,693,226 0.1086 3.497 3.497 3.560 3.369 3.560 779,863 3.4535 1.85%
2002-11-11 0 0.108 0.108 0.111 0.105 0.111 15,112,000 1,616,310 0.1070 3.433 3.433 3.528 3.338 3.528 475,405 3.3999 1.89%
2002-11-08 0 0.106 0.105 0.106 0.104 0.107 26,796,000 2,817,120 0.1051 3.369 3.338 3.369 3.306 3.401 842,969 3.3419 0.95%
2002-11-07 0 0.105 0.105 0.106 0.102 0.106 29,944,000 3,144,004 0.1050 3.338 3.338 3.369 3.242 3.369 942,002 3.3376 0.96%
2002-11-06 0 0.104 0.104 0.114 0.101 0.108 30,072,000 3,108,854 0.1034 3.306 3.306 3.624 3.211 3.433 946,028 3.2862 0.97%
2002-11-05 0 0.103 0.102 0.105 0.102 0.103 27,304,000 2,811,138 0.1030 3.274 3.242 3.338 3.242 3.274 858,950 3.2728 -0.96%
2002-11-04 0 0.104 0.104 0.105 0.102 0.104 32,224,000 3,346,300 0.1038 3.306 3.306 3.338 3.242 3.306 1,013,728 3.3010 0.97%
2002-11-01 0 0.103 0.100 0.103 0.099 0.103 24,940,000 2,515,800 0.1009 3.274 3.179 3.274 3.147 3.274 784,582 3.2065 5.10%
2002-10-31 0 0.098 0.098 0.103 0.098 0.106 30,912,000 3,110,356 0.1006 3.115 3.115 3.274 3.115 3.369 972,454 3.1985 -3.92%
2002-10-30 0 0.102 0.102 0.105 0.102 0.106 26,684,000 2,751,380 0.1031 3.242 3.242 3.338 3.242 3.369 839,446 3.2776 -0.97%
2002-10-29 0 0.103 0.103 0.104 0.103 0.109 28,512,000 2,968,128 0.1041 3.274 3.274 3.306 3.274 3.465 896,953 3.3091 -4.63%
2002-10-28 0 0.108 0.108 0.109 0.104 0.108 28,304,000 3,000,544 0.1060 3.433 3.433 3.465 3.306 3.433 890,409 3.3698 0.93%
2002-10-25 0 0.107 0.107 0.109 0.106 0.107 22,486,000 2,402,002 0.1068 3.401 3.401 3.465 3.369 3.401 707,382 3.3956 0.94%
2002-10-24 0 0.106 0.106 0.107 0.101 0.107 32,764,000 3,435,384 0.1049 3.369 3.369 3.401 3.211 3.401 1,030,715 3.3330 1.92%
2002-10-23 0 0.104 0.104 0.105 0.099 0.105 21,010,000 2,142,250 0.1020 3.306 3.306 3.338 3.147 3.338 660,949 3.2412 2.97%
2002-10-22 0 0.101 0.101 0.104 0.101 0.105 10,424,000 1,071,954 0.1028 3.211 3.211 3.306 3.211 3.338 327,926 3.2689 -2.88%
2002-10-21 0 0.104 0.103 0.104 0.096 0.105 30,800,000 3,200,360 0.1039 3.306 3.274 3.306 3.052 3.338 968,930 3.3030 0.97%
2002-10-18 0 0.103 0.101 0.108 0.093 0.104 29,474,000 2,942,918 0.0998 3.274 3.211 3.433 2.956 3.306 927,216 3.1739 10.75%
2002-10-17 0 0.093 0.093 0.095 0.089 0.095 18,300,000 1,710,872 0.0935 2.956 2.956 3.020 2.829 3.020 575,696 2.9718 2.20%
2002-10-16 0 0.091 0.091 0.093 0.089 0.092 22,058,000 2,008,158 0.0910 2.893 2.893 2.956 2.829 2.924 693,918 2.8939 1.11%
2002-10-15 0 0.090 0.090 0.091 0.086 0.092 27,714,000 2,496,894 0.0901 2.861 2.861 2.893 2.734 2.924 871,848 2.8639 1.12%
2002-10-11 0 0.089 0.089 0.090 0.088 0.091 27,536,000 2,462,062 0.0894 2.829 2.829 2.861 2.797 2.893 866,249 2.8422 1.14%
2002-10-10 0 0.088 0.088 0.090 0.087 0.090 21,154,000 1,858,612 0.0879 2.797 2.797 2.861 2.766 2.861 665,479 2.7929 0.00%
2002-10-09 0 0.088 0.087 0.089 0.086 0.089 20,506,000 1,789,588 0.0873 2.797 2.766 2.829 2.734 2.829 645,094 2.7742 2.33%
2002-10-08 0 0.086 0.086 0.090 0.082 0.090 22,004,000 1,874,462 0.0852 2.734 2.734 2.861 2.607 2.861 692,219 2.7079 1.18%
2002-10-07 0 0.085 0.085 0.088 0.083 0.086 29,120,000 2,465,090 0.0847 2.702 2.702 2.797 2.638 2.734 916,079 2.6909 -3.41%
2002-10-04 0 0.088 0.088 0.090 0.087 0.090 17,244,000 1,532,816 0.0889 2.797 2.797 2.861 2.766 2.861 542,475 2.8256 -2.22%
2002-10-03 0 0.090 0.089 0.092 0.087 0.092 16,686,000 1,493,854 0.0895 2.861 2.829 2.924 2.766 2.924 524,921 2.8459 0.00%
2002-10-02 0 0.090 0.090 0.093 0.088 0.093 25,530,000 2,289,462 0.0897 2.861 2.861 2.956 2.797 2.956 803,142 2.8506 1.12%
2002-09-30 0 0.089 0.089 0.090 0.088 0.090 24,520,000 2,202,220 0.0898 2.829 2.829 2.861 2.797 2.861 771,369 2.8549 -1.11%
2002-09-27 0 0.090 0.090 0.093 0.087 0.091 31,130,000 2,746,560 0.0882 2.861 2.861 2.956 2.766 2.893 979,312 2.8046 2.27%
2002-09-26 0 0.088 0.088 0.089 0.087 0.091 61,630,000 5,410,520 0.0878 2.797 2.797 2.829 2.766 2.893 1,938,804 2.7906 -1.12%
2002-09-25 1 0.089 - - - - 0 0 - 2.829 - - - - 0 - 0.00%
2002-09-24 1 0.089 - - - - 0 0 - 2.829 - - - - 0 - 0.00%
2002-09-23 1 0.089 - - - - 0 0 - 2.829 - - - - 0 - 0.00%
2002-09-20 1 0.089 - - - - 0 0 - 2.829 - - - - 0 - 0.00%
2002-09-19 1 0.089 - - - - 0 0 - 2.829 - - - - 0 - 0.00%
2002-09-18 0 0.089 0.089 0.090 0.084 0.089 45,848,000 4,035,602 0.0880 2.829 2.829 2.861 2.670 2.829 1,442,322 2.7980 1.14%
2002-09-17 0 0.088 0.087 0.090 0.085 0.090 33,654,000 2,962,538 0.0880 2.797 2.766 2.861 2.702 2.861 1,058,714 2.7982 2.33%
2002-09-16 0 0.086 0.086 0.089 0.084 0.089 50,718,000 4,373,340 0.0862 2.734 2.734 2.829 2.670 2.829 1,595,526 2.7410 1.18%
2002-09-13 0 0.085 0.085 0.087 0.082 0.086 32,764,000 2,773,686 0.0847 2.702 2.702 2.766 2.607 2.734 1,030,715 2.6910 -3.41%
2002-09-12 0 0.088 0.088 0.091 0.083 0.088 42,232,000 3,651,028 0.0865 2.797 2.797 2.893 2.638 2.797 1,328,567 2.7481 6.02%
2002-09-11 0 0.083 0.083 0.086 0.083 0.084 27,252,000 2,284,316 0.0838 2.638 2.638 2.734 2.638 2.670 857,315 2.6645 -3.49%
2002-09-10 0 0.086 0.086 0.088 0.082 0.086 48,582,000 4,096,094 0.0843 2.734 2.734 2.797 2.607 2.734 1,528,330 2.6801 1.18%
2002-09-09 0 0.085 0.085 0.087 0.084 0.087 37,102,000 3,203,468 0.0863 2.702 2.702 2.766 2.670 2.766 1,167,183 2.7446 -2.30%
2002-09-06 0 0.087 0.087 0.090 0.084 0.087 44,504,000 3,794,554 0.0853 2.766 2.766 2.861 2.670 2.766 1,400,041 2.7103 -1.14%
2002-09-05 0 0.088 0.086 0.088 0.086 0.089 44,212,000 3,869,004 0.0875 2.797 2.734 2.797 2.734 2.829 1,390,855 2.7817 -3.30%
2002-09-04 0 0.091 0.089 0.091 0.080 0.091 50,818,000 4,478,808 0.0881 2.893 2.829 2.893 2.543 2.893 1,598,672 2.8016 1.11%
2002-09-03 0 0.090 0.087 0.093 0.086 0.090 47,880,000 4,216,440 0.0881 2.861 2.766 2.956 2.734 2.861 1,506,246 2.7993 0.00%
2002-09-02 0 0.090 0.088 0.090 0.086 0.090 49,362,000 4,318,344 0.0875 2.861 2.797 2.861 2.734 2.861 1,552,868 2.7809 1.12%
2002-08-30 0 0.089 0.089 0.091 0.088 0.090 43,042,000 3,836,888 0.0891 2.829 2.829 2.893 2.797 2.861 1,354,049 2.8336 -1.11%
2002-08-29 0 0.090 0.090 0.092 0.088 0.093 48,470,000 4,425,480 0.0913 2.861 2.861 2.924 2.797 2.956 1,524,807 2.9023 -2.17%
2002-08-28 0 0.092 0.092 0.095 0.089 0.095 35,702,000 3,291,854 0.0922 2.924 2.924 3.020 2.829 3.020 1,123,141 2.9309 -3.16%
2002-08-27 0 0.095 0.093 0.097 0.090 0.098 54,324,000 4,925,620 0.0907 3.020 2.956 3.083 2.861 3.115 1,708,966 2.8822 3.26%
2002-08-26 0 0.092 0.092 0.093 0.086 0.092 37,652,000 3,346,404 0.0889 2.924 2.924 2.956 2.734 2.924 1,184,486 2.8252 2.22%
2002-08-23 0 0.090 0.090 0.093 0.082 0.093 46,014,000 4,094,638 0.0890 2.861 2.861 2.956 2.607 2.956 1,447,544 2.8287 4.65%
2002-08-22 0 0.086 0.086 0.090 0.077 0.120 31,614,000 2,729,708 0.0863 2.734 2.734 2.861 2.448 3.815 994,538 2.7447 6.17%
2002-08-21 0 0.081 0.081 0.120 0.071 0.081 51,584,000 3,847,556 0.0746 2.575 2.575 3.815 2.257 2.575 1,622,769 2.3710 9.46%
2002-08-20 0 0.074 0.074 0.076 0.072 0.075 30,642,000 2,261,928 0.0738 2.352 2.352 2.416 2.289 2.384 963,960 2.3465 -1.33%
2002-08-19 0 0.075 0.073 0.076 0.070 0.075 68,492,000 4,956,700 0.0724 2.384 2.320 2.416 2.225 2.384 2,154,674 2.3004 0.00%
2002-08-16 1 0.075 - 0.121 - - 0 0 - 2.384 - 3.846 - - 0 - 0.00%
2002-08-15 0 0.075 0.075 0.078 0.073 0.075 40,540,000 2,972,370 0.0733 2.384 2.384 2.479 2.320 2.384 1,275,339 2.3307 2.74%
2002-08-14 0 0.073 0.073 0.075 0.072 0.074 27,162,000 1,986,126 0.0731 2.320 2.320 2.384 2.289 2.352 854,483 2.3244 -2.67%
2002-08-13 0 0.075 0.074 0.076 0.070 0.075 40,438,000 2,928,706 0.0724 2.384 2.352 2.416 2.225 2.384 1,272,130 2.3022 4.17%
2002-08-12 0 0.072 0.072 0.076 0.072 0.073 29,442,000 2,123,624 0.0721 2.289 2.289 2.416 2.289 2.320 926,209 2.2928 -1.37%
2002-08-09 0 0.073 0.073 0.075 0.071 0.073 45,628,000 3,270,088 0.0717 2.320 2.320 2.384 2.257 2.320 1,435,401 2.2782 2.82%
2002-08-08 0 0.071 0.071 0.073 0.070 0.072 16,522,000 1,172,160 0.0709 2.257 2.257 2.320 2.225 2.289 519,762 2.2552 0.00%
2002-08-07 0 0.071 0.071 0.074 0.069 0.073 51,860,000 3,648,210 0.0703 2.257 2.257 2.352 2.193 2.320 1,631,452 2.2362 -1.39%
2002-08-06 0 0.072 0.070 0.073 0.070 0.072 31,114,000 2,183,456 0.0702 2.289 2.225 2.320 2.225 2.289 978,808 2.2307 -1.37%
2002-08-05 0 0.073 0.073 0.074 0.068 0.073 34,134,000 2,381,286 0.0698 2.320 2.320 2.352 2.162 2.320 1,073,814 2.2176 0.00%
2002-08-02 0 0.073 0.070 0.074 0.069 0.073 44,564,000 3,112,052 0.0698 2.320 2.225 2.352 2.193 2.320 1,401,929 2.2198 1.39%
2002-08-01 0 0.072 0.069 0.074 0.064 0.072 48,414,000 3,232,640 0.0668 2.289 2.193 2.352 2.034 2.289 1,523,045 2.1225 2.86%
2002-07-31 0 0.070 0.067 0.071 0.062 0.070 39,578,000 2,583,748 0.0653 2.225 2.130 2.257 1.971 2.225 1,245,075 2.0752 2.94%
2002-07-30 0 0.068 0.068 0.069 0.061 0.068 37,890,000 2,434,512 0.0643 2.162 2.162 2.193 1.939 2.162 1,191,973 2.0424 6.25%
2002-07-29 0 0.064 0.064 0.068 0.060 0.067 34,536,000 2,132,378 0.0617 2.034 2.034 2.162 1.907 2.130 1,086,460 1.9627 3.23%
2002-07-26 0 0.062 0.066 0.068 0.060 0.078 40,630,000 2,532,076 0.0623 1.971 2.098 2.162 1.907 2.479 1,278,170 1.9810 -23.46%
2002-07-25 0 0.081 0.081 0.083 0.079 0.081 18,726,000 1,500,140 0.0801 2.575 2.575 2.638 2.511 2.575 589,097 2.5465 1.25%
2002-07-24 0 0.080 0.079 0.081 0.077 0.080 19,182,000 1,502,514 0.0783 2.543 2.511 2.575 2.448 2.543 603,442 2.4899 -1.23%
2002-07-23 0 0.081 0.081 0.083 0.076 0.083 19,450,000 1,564,020 0.0804 2.575 2.575 2.638 2.416 2.638 611,873 2.5561 -1.22%
2002-07-22 0 0.082 0.082 0.084 0.081 0.085 18,782,000 1,559,364 0.0830 2.607 2.607 2.670 2.575 2.702 590,859 2.6391 -6.82%
2002-07-19 0 0.088 0.088 0.090 0.088 0.089 17,850,000 1,588,300 0.0890 2.797 2.797 2.861 2.797 2.829 561,539 2.8285 -3.30%
2002-07-18 0 0.091 0.091 0.093 0.090 0.094 32,862,000 2,992,080 0.0910 2.893 2.893 2.956 2.861 2.988 1,033,798 2.8943 0.00%
2002-07-17 0 0.091 0.090 0.093 0.087 0.093 31,320,000 2,843,610 0.0908 2.893 2.861 2.956 2.766 2.956 985,289 2.8861 -2.15%
2002-07-16 0 0.093 0.092 0.093 0.088 0.093 38,206,000 3,462,822 0.0906 2.956 2.924 2.956 2.797 2.956 1,201,914 2.8811 3.33%
2002-07-15 0 0.090 0.088 0.093 0.087 0.092 3,836,000 341,388 0.0890 2.861 2.797 2.956 2.766 2.924 120,676 2.8290 1.12%
2002-07-12 0 0.089 0.088 0.092 0.087 0.093 18,980,000 1,696,226 0.0894 2.829 2.797 2.924 2.766 2.956 597,088 2.8408 3.49%
2002-07-11 0 0.086 0.086 0.092 0.086 0.090 7,746,000 686,756 0.0887 2.734 2.734 2.924 2.734 2.861 243,680 2.8183 -4.44%
2002-07-10 0 0.090 0.090 0.093 0.090 0.090 50,260,000 4,523,400 0.0900 2.861 2.861 2.956 2.861 2.861 1,581,118 2.8609 0.00%
2002-07-09 0 0.090 0.090 0.092 0.089 0.092 24,738,000 2,244,030 0.0907 2.861 2.861 2.924 2.829 2.924 778,227 2.8835 1.12%
2002-07-08 0 0.089 0.089 0.091 0.087 0.089 37,338,000 3,284,364 0.0880 2.829 2.829 2.893 2.766 2.829 1,174,608 2.7961 2.30%
2002-07-05 0 0.087 0.086 0.091 0.085 0.093 6,254,000 540,244 0.0864 2.766 2.734 2.893 2.702 2.956 196,743 2.7459 -2.25%
2002-07-04 0 0.089 0.089 0.091 0.087 0.090 25,600,000 2,280,300 0.0891 2.829 2.829 2.893 2.766 2.861 805,345 2.8315 1.14%
2002-07-03 0 0.088 0.088 0.091 0.085 0.090 5,934,000 507,530 0.0855 2.797 2.797 2.893 2.702 2.861 186,676 2.7188 1.15%
2002-07-02 0 0.087 0.086 0.090 0.086 0.090 22,550,000 1,963,980 0.0871 2.766 2.734 2.861 2.734 2.861 709,395 2.7685 -3.33%
2002-06-28 0 0.090 0.088 0.090 0.088 0.090 6,354,000 571,660 0.0900 2.861 2.797 2.861 2.797 2.861 199,889 2.8599 -1.10%
2002-06-27 0 0.091 0.089 0.092 0.088 0.091 37,460,000 3,331,860 0.0889 2.893 2.829 2.924 2.797 2.893 1,178,446 2.8273 2.25%
2002-06-26 0 0.089 0.089 0.091 0.089 0.091 23,354,000 2,102,906 0.0900 2.829 2.829 2.893 2.829 2.893 734,688 2.8623 -4.30%
2002-06-25 0 0.093 0.092 0.100 0.089 0.094 30,660,000 2,753,850 0.0898 2.956 2.924 3.179 2.829 2.988 964,526 2.8551 4.49%
2002-06-24 0 0.089 0.089 0.093 0.089 0.090 27,802,000 2,490,878 0.0896 2.829 2.829 2.956 2.829 2.861 874,617 2.8480 1.14%
2002-06-21 0 0.088 0.088 0.094 0.086 0.096 33,652,000 3,223,072 0.0958 2.797 2.797 2.988 2.734 3.052 1,058,651 3.0445 -2.22%
2002-06-20 0 0.090 0.090 0.095 0.085 0.091 33,230,000 2,891,200 0.0870 2.861 2.861 3.020 2.702 2.893 1,045,375 2.7657 3.45%
2002-06-19 0 0.087 0.086 0.090 0.086 0.095 40,118,000 3,505,148 0.0874 2.766 2.734 2.861 2.734 3.020 1,262,063 2.7773 -7.45%
2002-06-18 0 0.094 0.094 0.099 0.094 0.094 18,568,000 1,745,392 0.0940 2.988 2.988 3.147 2.988 2.988 584,127 2.9880 -2.08%
2002-06-17 0 0.096 0.095 0.099 0.096 0.097 8,552,000 821,192 0.0960 3.052 3.020 3.147 3.052 3.083 269,035 3.0524 1.05%
2002-06-14 0 0.095 0.095 0.100 0.095 0.101 30,700,000 2,947,720 0.0960 3.020 3.020 3.179 3.020 3.211 965,784 3.0522 -5.94%
2002-06-13 0 0.101 0.100 0.104 0.096 0.101 36,152,000 3,559,692 0.0985 3.211 3.179 3.306 3.052 3.211 1,137,298 3.1300 4.12%
2002-06-12 0 0.097 0.097 0.098 0.096 0.098 25,946,000 2,517,562 0.0970 3.083 3.083 3.115 3.052 3.115 816,229 3.0844 0.00%
2002-06-11 0 0.097 0.097 0.100 0.096 0.101 20,180,000 1,975,920 0.0979 3.083 3.083 3.179 3.052 3.211 634,838 3.1125 -1.02%
2002-06-10 0 0.098 0.098 0.099 0.098 0.101 28,564,000 2,819,880 0.0987 3.115 3.115 3.147 3.115 3.211 898,588 3.1381 -1.01%
2002-06-07 0 0.099 0.099 0.100 0.098 0.100 17,286,000 1,715,550 0.0992 3.147 3.147 3.179 3.115 3.179 543,796 3.1548 -1.00%
2002-06-06 0 0.100 0.099 0.100 0.098 0.101 28,008,000 2,792,750 0.0997 3.179 3.147 3.179 3.115 3.211 881,097 3.1696 0.00%
2002-06-05 0 0.100 0.097 0.101 0.097 0.101 19,770,000 1,973,500 0.0998 3.179 3.083 3.211 3.083 3.211 621,940 3.1731 1.01%
2002-06-04 0 0.099 0.099 0.100 0.097 0.101 25,988,000 2,590,994 0.0997 3.147 3.147 3.179 3.083 3.211 817,551 3.1692 -1.98%
2002-06-03 0 0.101 0.100 0.101 0.100 0.104 17,236,000 1,761,960 0.1022 3.211 3.179 3.211 3.179 3.306 542,223 3.2495 -2.88%
2002-05-31 0 0.104 0.103 0.107 0.102 0.110 60,040,000 6,295,110 0.1048 3.306 3.274 3.401 3.242 3.497 1,888,785 3.3329 2.97%
2002-05-30 0 0.101 0.101 0.102 0.099 0.108 89,342,000 9,181,602 0.1028 3.211 3.211 3.242 3.147 3.433 2,810,590 3.2668 1.00%
2002-05-29 0 0.100 0.100 0.101 0.100 0.109 31,726,000 3,352,818 0.1057 3.179 3.179 3.211 3.179 3.465 998,061 3.3593 -6.54%
2002-05-28 0 0.107 0.107 0.110 0.103 0.109 37,380,000 4,008,162 0.1072 3.401 3.401 3.497 3.274 3.465 1,175,929 3.4085 1.90%
2002-05-27 0 0.105 0.104 0.106 0.101 0.109 25,310,000 2,665,590 0.1053 3.338 3.306 3.369 3.211 3.465 796,222 3.3478 -4.55%
2002-05-24 0 0.110 0.110 0.111 0.106 0.111 13,686,000 1,494,840 0.1092 3.497 3.497 3.528 3.369 3.528 430,545 3.4720 0.92%
2002-05-23 0 0.109 0.109 0.110 0.108 0.110 14,498,000 1,572,642 0.1085 3.465 3.465 3.497 3.433 3.497 456,089 3.4481 -2.68%
2002-05-22 0 0.112 0.111 0.112 0.110 0.112 27,410,000 3,067,110 0.1119 3.560 3.528 3.560 3.497 3.560 862,285 3.5570 0.00%
2002-05-21 0 0.112 0.112 0.115 0.110 0.112 11,808,000 1,311,696 0.1111 3.560 3.560 3.656 3.497 3.560 371,465 3.5311 -2.61%
2002-05-17 0 0.115 0.114 0.115 0.110 0.116 34,636,000 3,913,262 0.1130 3.656 3.624 3.656 3.497 3.687 1,089,606 3.5914 3.60%
2002-05-16 0 0.111 0.111 0.112 0.109 0.112 8,326,000 917,278 0.1102 3.528 3.528 3.560 3.465 3.560 261,926 3.5021 1.83%
2002-05-15 0 0.109 0.109 0.111 0.107 0.111 24,400,000 2,670,280 0.1094 3.465 3.465 3.528 3.401 3.528 767,594 3.4788 1.87%
2002-05-14 0 0.107 0.107 0.108 0.106 0.108 11,538,000 1,245,006 0.1079 3.401 3.401 3.433 3.369 3.433 362,971 3.4300 -0.93%
2002-05-13 0 0.108 0.107 0.109 0.105 0.108 19,376,000 2,063,458 0.1065 3.433 3.401 3.465 3.338 3.433 609,545 3.3852 0.93%
2002-05-10 0 0.107 0.105 0.107 0.105 0.107 3,764,000 401,384 0.1066 3.401 3.338 3.401 3.338 3.401 118,411 3.3898 0.00%
2002-05-09 0 0.107 0.107 0.108 0.107 0.113 35,950,000 3,979,010 0.1107 3.401 3.401 3.433 3.401 3.592 1,130,943 3.5183 -2.73%
2002-05-08 1 0.110 - - - - 0 0 - 3.497 - - - - 0 - 0.00%
2002-05-07 1 0.110 - - - - 0 0 - 3.497 - - - - 0 - 0.00%
2002-05-06 0 0.110 0.110 0.111 0.108 0.112 28,902,000 3,187,596 0.1103 3.497 3.497 3.528 3.433 3.560 909,221 3.5059 0.92%
2002-05-03 0 0.109 0.109 0.110 0.108 0.110 6,660,000 730,940 0.1098 3.465 3.465 3.497 3.433 3.497 209,515 3.4887 -2.68%
2002-05-02 0 0.112 0.111 0.113 0.111 0.118 25,650,000 2,875,050 0.1121 3.560 3.528 3.592 3.528 3.751 806,918 3.5630 1.82%
2002-04-30 0 0.110 0.110 0.111 0.103 0.113 15,770,000 1,684,366 0.1068 3.497 3.497 3.528 3.274 3.592 496,105 3.3952 3.77%
2002-04-29 0 0.106 0.105 0.110 0.106 0.108 19,586,000 2,082,516 0.1063 3.369 3.338 3.497 3.369 3.433 616,152 3.3799 -1.85%
2002-04-26 0 0.108 0.108 0.110 0.107 0.109 12,308,000 1,331,042 0.1081 3.433 3.433 3.497 3.401 3.465 387,195 3.4377 0.00%
2002-04-25 0 0.108 0.108 0.111 0.106 0.112 14,824,000 1,605,570 0.1083 3.433 3.433 3.528 3.369 3.560 466,345 3.4429 0.93%
2002-04-24 0 0.107 0.105 0.108 0.105 0.108 34,366,000 3,643,112 0.1060 3.401 3.338 3.433 3.338 3.433 1,081,112 3.3698 -0.93%
2002-04-23 0 0.108 0.108 0.113 0.108 0.111 8,326,000 906,838 0.1089 3.433 3.433 3.592 3.433 3.528 261,926 3.4622 -1.82%
2002-04-22 0 0.110 0.108 0.110 0.108 0.112 15,770,000 1,749,780 0.1110 3.497 3.433 3.497 3.433 3.560 496,105 3.5270 -0.90%
2002-04-19 0 0.111 0.110 0.112 0.110 0.113 36,570,000 4,072,000 0.1113 3.528 3.497 3.560 3.497 3.592 1,150,447 3.5395 -0.89%
2002-04-18 0 0.112 0.112 0.114 0.112 0.113 25,674,000 2,880,138 0.1122 3.560 3.560 3.624 3.560 3.592 807,673 3.5660 -0.88%
2002-04-17 0 0.113 0.112 0.114 0.112 0.115 25,762,000 2,937,908 0.1140 3.592 3.560 3.624 3.560 3.656 810,441 3.6251 0.00%
2002-04-16 0 0.113 0.112 0.113 0.112 0.113 24,150,000 2,705,650 0.1120 3.592 3.560 3.592 3.560 3.592 759,729 3.5613 0.89%
2002-04-15 0 0.112 0.112 0.114 0.111 0.114 37,922,000 4,283,016 0.1129 3.560 3.560 3.624 3.528 3.624 1,192,980 3.5902 -0.88%
2002-04-12 0 0.113 0.113 0.115 0.110 0.115 19,436,000 2,196,778 0.1130 3.592 3.592 3.656 3.497 3.656 611,433 3.5928 0.89%
2002-04-11 0 0.112 0.111 0.113 0.110 0.117 51,020,000 5,738,200 0.1125 3.560 3.528 3.592 3.497 3.719 1,605,027 3.5751 -0.88%
2002-04-10 0 0.113 0.113 0.116 0.113 0.115 43,706,000 4,955,998 0.1134 3.592 3.592 3.687 3.592 3.656 1,374,937 3.6045 -2.59%
2002-04-09 0 0.116 0.116 0.117 0.114 0.117 49,084,000 5,669,920 0.1155 3.687 3.687 3.719 3.624 3.719 1,544,122 3.6719 0.87%
2002-04-08 0 0.115 0.114 0.116 0.114 0.116 36,716,000 4,221,354 0.1150 3.656 3.624 3.687 3.624 3.687 1,155,040 3.6547 -2.54%
2002-04-04 0 0.118 0.117 0.118 0.113 0.119 45,218,000 5,240,536 0.1159 3.751 3.719 3.751 3.592 3.783 1,422,503 3.6840 1.72%
2002-04-03 0 0.116 0.116 0.117 0.113 0.116 30,078,000 3,434,392 0.1142 3.687 3.687 3.719 3.592 3.687 946,217 3.6296 0.87%
2002-04-02 0 0.115 0.114 0.115 0.113 0.117 36,220,000 4,135,700 0.1142 3.656 3.624 3.656 3.592 3.719 1,139,437 3.6296 0.88%
2002-03-28 0 0.114 0.113 0.115 0.112 0.115 109,894,000 12,403,612 0.1129 3.624 3.592 3.656 3.560 3.656 3,457,130 3.5878 -0.87%
2002-03-27 0 0.115 0.113 0.116 0.111 0.115 41,396,000 4,660,624 0.1126 3.656 3.592 3.687 3.528 3.656 1,302,267 3.5789 0.88%
2002-03-26 0 0.114 0.113 0.114 0.113 0.116 33,480,000 3,845,414 0.1149 3.624 3.592 3.624 3.592 3.687 1,053,240 3.6510 -2.56%
2002-03-25 0 0.117 0.116 0.117 0.111 0.117 40,326,000 4,588,668 0.1138 3.719 3.687 3.719 3.528 3.719 1,268,607 3.6171 2.63%
2002-03-22 0 0.114 0.113 0.114 0.109 0.115 36,940,000 4,133,110 0.1119 3.624 3.592 3.624 3.465 3.656 1,162,087 3.5566 0.88%
2002-03-21 0 0.113 0.113 0.114 0.111 0.113 35,604,000 4,008,352 0.1126 3.592 3.592 3.624 3.528 3.592 1,120,058 3.5787 0.00%
2002-03-20 0 0.113 0.112 0.113 0.111 0.114 28,404,000 3,203,768 0.1128 3.592 3.560 3.592 3.528 3.624 893,555 3.5854 0.89%
2002-03-19 0 0.112 0.112 0.115 0.111 0.115 35,644,000 4,029,908 0.1131 3.560 3.560 3.656 3.528 3.656 1,121,317 3.5939 -3.45%
2002-03-18 0 0.116 0.113 0.115 0.112 0.119 48,754,000 5,619,902 0.1153 3.687 3.592 3.656 3.560 3.783 1,533,741 3.6642 0.87%
2002-03-15 0 0.115 0.115 0.117 0.115 0.119 39,020,000 4,566,470 0.1170 3.656 3.656 3.719 3.656 3.783 1,227,521 3.7201 -2.54%
2002-03-14 0 0.118 0.118 0.119 0.117 0.120 32,940,000 3,880,120 0.1178 3.751 3.751 3.783 3.719 3.815 1,036,252 3.7444 -1.67%
2002-03-13 0 0.120 0.119 0.120 0.116 0.120 38,376,000 4,506,482 0.1174 3.815 3.783 3.815 3.687 3.815 1,207,262 3.7328 3.45%
2002-03-12 0 0.116 0.117 0.119 0.116 0.121 28,922,000 3,402,772 0.1177 3.687 3.719 3.783 3.687 3.846 909,851 3.7399 -2.52%
2002-03-11 0 0.119 0.119 0.120 0.115 0.121 29,662,000 3,525,954 0.1189 3.783 3.783 3.815 3.656 3.846 933,130 3.7786 2.59%
2002-03-08 0 0.116 0.116 0.118 0.115 0.120 36,550,000 4,261,040 0.1166 3.687 3.687 3.751 3.656 3.815 1,149,818 3.7058 -0.85%
2002-03-07 0 0.117 0.116 0.118 0.115 0.121 30,752,000 3,598,104 0.1170 3.719 3.687 3.751 3.656 3.846 967,420 3.7193 -1.68%
2002-03-06 0 0.119 0.117 0.119 0.114 0.121 38,186,000 4,471,702 0.1171 3.783 3.719 3.783 3.624 3.846 1,201,285 3.7224 0.85%
2002-03-05 0 0.118 0.118 0.119 0.115 0.120 34,110,000 4,017,986 0.1178 3.751 3.751 3.783 3.656 3.815 1,073,059 3.7444 0.85%
2002-03-04 0 0.117 0.117 0.118 0.110 0.118 32,680,000 3,715,684 0.1137 3.719 3.719 3.751 3.497 3.751 1,028,073 3.6142 2.63%
2002-03-01 0 0.114 0.114 0.115 0.112 0.120 22,688,000 2,623,056 0.1156 3.624 3.624 3.656 3.560 3.815 713,737 3.6751 -0.87%
2002-02-28 0 0.115 0.114 0.116 0.112 0.120 34,848,000 4,053,394 0.1163 3.656 3.624 3.687 3.560 3.815 1,096,275 3.6974 -4.17%
2002-02-27 0 0.120 0.119 0.120 0.117 0.125 39,150,000 4,720,090 0.1206 3.815 3.783 3.815 3.719 3.973 1,231,611 3.8325 -2.44%
2002-02-26 0 0.123 0.122 0.123 0.120 0.125 41,764,000 5,121,852 0.1226 3.910 3.878 3.910 3.815 3.973 1,313,844 3.8984 1.65%
2002-02-25 0 0.121 0.120 0.121 0.115 0.123 54,152,000 6,497,934 0.1200 3.846 3.815 3.846 3.656 3.910 1,703,556 3.8143 4.31%
2002-02-22 0 0.116 0.117 0.118 0.111 0.117 19,510,000 2,232,672 0.1144 3.687 3.719 3.751 3.528 3.719 613,761 3.6377 0.87%
2002-02-21 0 0.115 0.115 0.116 0.111 0.120 28,770,000 3,336,100 0.1160 3.656 3.656 3.687 3.528 3.815 905,069 3.6860 2.68%
2002-02-20 0 0.112 0.113 - 0.104 0.116 12,680,000 1,390,196 0.1096 3.560 3.592 - 3.306 3.687 398,897 3.4851 1.82%
2002-02-19 0 0.110 0.110 0.112 0.101 0.113 15,308,000 1,633,878 0.1067 3.497 3.497 3.560 3.211 3.592 481,571 3.3928 5.77%
2002-02-18 0 0.104 0.103 0.106 0.099 0.104 3,362,000 341,538 0.1016 3.306 3.274 3.369 3.147 3.306 105,764 3.2292 2.97%
2002-02-15 0 0.101 0.097 0.101 0.101 0.101 400,000 40,300 0.1008 3.211 3.083 3.211 3.211 3.211 12,584 3.2026 0.00%
2002-02-11 0 0.101 0.101 0.102 0.101 0.101 8,686,000 877,286 0.1010 3.211 3.211 3.242 3.211 3.211 273,251 3.2106 0.00%
2002-02-08 0 0.101 0.101 0.102 0.100 0.102 1,820,000 183,500 0.1008 3.211 3.211 3.242 3.179 3.242 57,255 3.2050 -0.98%
2002-02-07 0 0.102 0.102 0.103 0.100 0.103 16,850,000 1,714,666 0.1018 3.242 3.242 3.274 3.179 3.274 530,080 3.2347 3.03%
2002-02-06 1 0.099 - - - - 0 0 - 3.147 - - - - 0 - 0.00%
2002-02-05 1 0.099 - - - - 0 0 - 3.147 - - - - 0 - 0.00%
2002-02-04 0 0.099 0.099 0.100 0.095 0.100 14,612,000 1,422,126 0.0973 3.147 3.147 3.179 3.020 3.179 459,676 3.0938 -1.00%
2002-02-01 0 0.100 0.098 0.101 0.099 0.102 410,000 40,808 0.0995 3.179 3.115 3.211 3.147 3.242 12,898 3.1639 -1.96%
2002-01-31 0 0.102 0.100 0.102 0.100 0.103 8,650,000 866,860 0.1002 3.242 3.179 3.242 3.179 3.274 272,118 3.1856 0.00%
2002-01-30 0 0.102 0.102 0.104 0.099 0.103 6,900,000 695,570 0.1008 3.242 3.242 3.306 3.147 3.274 217,066 3.2044 0.00%
2002-01-29 0 0.102 0.101 0.102 0.100 0.104 20,014,000 2,021,894 0.1010 3.242 3.211 3.242 3.179 3.306 629,616 3.2113 -0.97%
2002-01-28 0 0.103 0.103 0.107 0.101 0.107 20,394,000 2,064,390 0.1012 3.274 3.274 3.401 3.211 3.401 641,570 3.2177 -4.63%
2002-01-25 0 0.108 0.105 0.108 0.101 0.108 19,018,000 1,947,694 0.1024 3.433 3.338 3.433 3.211 3.433 598,283 3.2555 1.89%
2002-01-24 0 0.106 0.106 0.109 0.103 0.109 18,986,000 2,002,152 0.1055 3.369 3.369 3.465 3.274 3.465 597,276 3.3521 -2.75%
2002-01-23 0 0.109 0.108 0.112 0.107 0.110 10,416,000 1,132,578 0.1087 3.465 3.433 3.560 3.401 3.497 327,675 3.4564 -2.68%
2002-01-22 0 0.112 0.111 0.113 0.110 0.116 15,322,000 1,717,334 0.1121 3.560 3.528 3.592 3.497 3.687 482,011 3.5628 -0.88%
2002-01-21 0 0.113 0.111 0.114 0.110 0.114 2,700,000 305,000 0.1130 3.592 3.528 3.624 3.497 3.624 84,939 3.5908 -0.88%
2002-01-18 0 0.114 0.111 0.114 0.112 0.114 1,380,000 155,658 0.1128 3.624 3.528 3.624 3.560 3.624 43,413 3.5855 -1.72%
2002-01-17 0 0.116 0.114 0.116 0.110 0.116 22,766,000 2,586,910 0.1136 3.687 3.624 3.687 3.497 3.687 716,190 3.6120 0.87%
2002-01-16 0 0.115 0.111 0.115 0.110 0.115 3,276,000 368,034 0.1123 3.656 3.528 3.656 3.497 3.656 103,059 3.5711 4.55%
2002-01-15 0 0.110 0.110 0.113 0.107 0.117 2,840,000 312,770 0.1101 3.497 3.497 3.592 3.401 3.719 89,343 3.5008 -3.51%
2002-01-14 0 0.114 0.112 0.114 0.114 0.116 5,860,000 670,450 0.1144 3.624 3.560 3.624 3.624 3.687 184,348 3.6369 -2.56%
2002-01-11 0 0.117 0.117 0.119 0.116 0.122 14,550,000 1,738,968 0.1195 3.719 3.719 3.783 3.687 3.878 457,725 3.7992 0.86%
2002-01-10 0 0.116 0.116 0.117 0.116 0.118 11,946,000 1,387,136 0.1161 3.687 3.687 3.719 3.687 3.751 375,807 3.6911 -0.85%
2002-01-09 0 0.117 0.116 0.119 0.115 0.121 21,222,000 2,469,866 0.1164 3.719 3.687 3.783 3.656 3.846 667,618 3.6995 -2.50%
2002-01-08 0 0.120 0.120 0.121 0.119 0.126 16,850,000 2,067,200 0.1227 3.815 3.815 3.846 3.783 4.005 530,080 3.8998 -4.76%
2002-01-07 0 0.126 0.125 0.127 0.120 0.127 27,830,000 3,475,946 0.1249 4.005 3.973 4.037 3.815 4.037 875,498 3.9703 2.44%
2002-01-04 0 0.123 0.122 0.124 0.122 0.131 17,382,000 2,178,498 0.1253 3.910 3.878 3.942 3.878 4.164 546,816 3.9840 -3.15%
2002-01-03 0 0.127 0.125 0.127 0.118 0.127 45,658,000 5,617,716 0.1230 4.037 3.973 4.037 3.751 4.037 1,436,345 3.9111 8.55%
2002-01-02 0 0.117 0.117 0.118 0.112 0.117 19,834,000 2,248,990 0.1134 3.719 3.719 3.751 3.560 3.719 623,953 3.6044 1.74%
2001-12-31 0 0.115 0.114 0.115 0.110 0.115 1,730,000 194,094 0.1122 3.656 3.624 3.656 3.497 3.656 54,424 3.5664 2.68%
2001-12-28 0 0.112 0.112 0.113 0.112 0.113 8,670,000 977,940 0.1128 3.560 3.560 3.592 3.560 3.592 272,748 3.5855 -1.75%
2001-12-27 0 0.114 0.112 0.114 0.110 0.114 21,098,000 2,369,340 0.1123 3.624 3.560 3.624 3.497 3.624 663,717 3.5698 -1.72%
2001-12-24 0 0.116 0.113 0.116 0.112 0.120 44,580,000 5,026,786 0.1128 3.687 3.592 3.687 3.560 3.815 1,402,432 3.5843 -0.85%
2001-12-21 0 0.117 0.116 0.117 0.113 0.119 5,654,000 650,598 0.1151 3.719 3.687 3.719 3.592 3.783 177,868 3.6578 -1.68%
2001-12-20 0 0.119 0.119 0.120 0.117 0.123 68,056,000 8,163,700 0.1200 3.783 3.783 3.815 3.719 3.910 2,140,958 3.8131 0.85%
2001-12-19 0 0.118 0.118 0.119 0.108 0.122 52,934,000 6,132,968 0.1159 3.751 3.751 3.783 3.433 3.878 1,665,239 3.6829 5.36%
2001-12-18 0 0.112 0.110 0.112 0.111 0.121 26,634,000 3,011,710 0.1131 3.560 3.497 3.560 3.528 3.846 837,873 3.5945 -5.88%
2001-12-17 0 0.119 0.115 0.119 0.113 0.130 36,310,000 4,392,882 0.1210 3.783 3.656 3.783 3.592 4.132 1,142,268 3.8458 -5.56%
2001-12-14 0 0.126 0.125 0.126 0.122 0.126 25,716,000 3,213,600 0.1250 4.005 3.973 4.005 3.878 4.005 808,994 3.9723 -0.79%
2001-12-13 0 0.127 0.126 0.128 0.126 0.136 40,376,000 5,243,396 0.1299 4.037 4.005 4.069 4.005 4.323 1,270,179 4.1281 -5.22%
2001-12-12 0 0.134 0.134 0.135 0.130 0.138 41,392,000 5,559,972 0.1343 4.260 4.260 4.291 4.132 4.387 1,302,142 4.2699 0.75%
2001-12-11 0 0.133 0.132 0.134 0.129 0.137 27,504,000 3,656,944 0.1330 4.228 4.196 4.260 4.101 4.355 865,242 4.2265 -1.48%
2001-12-10 0 0.135 0.135 0.136 0.133 0.137 36,130,000 4,872,780 0.1349 4.291 4.291 4.323 4.228 4.355 1,136,605 4.2871 0.00%
2001-12-07 0 0.135 0.135 0.136 0.133 0.139 29,340,000 3,978,710 0.1356 4.291 4.291 4.323 4.228 4.418 923,000 4.3106 -1.46%
2001-12-06 0 0.137 0.137 0.138 0.135 0.146 88,816,000 12,488,910 0.1406 4.355 4.355 4.387 4.291 4.641 2,794,042 4.4698 -3.52%
2001-12-05 0 0.142 0.143 0.144 0.137 0.148 29,598,000 4,229,878 0.1429 4.514 4.546 4.577 4.355 4.705 931,117 4.5428 -1.39%
2001-12-04 0 0.144 0.144 0.145 0.136 0.148 67,730,000 9,730,678 0.1437 4.577 4.577 4.609 4.323 4.705 2,130,703 4.5669 4.35%
2001-12-03 0 0.138 0.137 0.138 0.136 0.143 16,760,000 2,309,650 0.1378 4.387 4.355 4.387 4.323 4.546 527,249 4.3806 -2.82%
2001-11-30 0 0.142 0.141 0.142 0.141 0.155 62,678,000 9,117,034 0.1455 4.514 4.482 4.514 4.482 4.927 1,971,773 4.6238 -5.96%
2001-11-29 0 0.151 0.152 0.153 0.131 0.152 117,104,000 16,775,728 0.1433 4.800 4.832 4.864 4.164 4.832 3,683,948 4.5537 11.85%
2001-11-28 0 0.135 0.135 0.138 0.132 0.145 47,224,000 6,527,978 0.1382 4.291 4.291 4.387 4.196 4.609 1,485,609 4.3941 -3.57%
2001-11-27 1 0.140 - - - - 0 0 - 4.450 - - - - 0 - 0.00%
2001-11-26 0 0.140 0.139 0.140 0.138 0.144 66,468,000 9,335,536 0.1405 4.450 4.418 4.450 4.387 4.577 2,091,002 4.4646 0.00%
2001-11-23 0 0.140 0.138 0.140 0.137 0.150 117,098,000 16,950,828 0.1448 4.450 4.387 4.450 4.355 4.768 3,683,759 4.6015 0.00%
2001-11-22 0 0.140 0.141 0.143 0.136 0.142 45,422,000 6,323,432 0.1392 4.450 4.482 4.546 4.323 4.514 1,428,920 4.4253 1.45%
2001-11-21 0 0.138 0.138 0.139 0.136 0.144 23,380,000 3,247,104 0.1389 4.387 4.387 4.418 4.323 4.577 735,506 4.4148 -1.43%
2001-11-20 0 0.140 0.140 0.142 0.133 0.145 60,406,000 8,525,402 0.1411 4.450 4.450 4.514 4.228 4.609 1,900,299 4.4863 2.19%
2001-11-19 0 0.137 0.136 0.137 0.129 0.139 44,100,000 5,971,256 0.1354 4.355 4.323 4.355 4.101 4.418 1,387,332 4.3041 1.48%
2001-11-16 0 0.135 0.134 0.135 0.134 0.138 10,208,000 1,388,240 0.1360 4.291 4.260 4.291 4.260 4.387 321,131 4.3230 0.75%
2001-11-15 0 0.134 0.134 0.136 0.133 0.142 61,490,000 8,447,370 0.1374 4.260 4.260 4.323 4.228 4.514 1,934,400 4.3669 -2.90%
2001-11-14 0 0.138 0.136 0.139 0.132 0.148 56,740,000 8,024,160 0.1414 4.387 4.323 4.418 4.196 4.705 1,784,971 4.4954 1.47%
2001-11-13 0 0.136 0.136 0.137 0.133 0.138 43,160,000 5,815,100 0.1347 4.323 4.323 4.355 4.228 4.387 1,357,761 4.2829 0.00%
2001-11-12 0 0.136 0.135 0.138 0.130 0.139 156,784,000 21,173,142 0.1350 4.323 4.291 4.387 4.132 4.418 4,932,232 4.2928 0.74%
2001-11-09 0 0.135 0.135 0.136 0.129 0.140 39,360,000 5,281,350 0.1342 4.291 4.291 4.323 4.101 4.450 1,238,217 4.2653 -1.46%
2001-11-08 0 0.137 0.136 0.138 0.134 0.150 57,372,000 8,030,096 0.1400 4.355 4.323 4.387 4.260 4.768 1,804,853 4.4492 -4.20%
2001-11-07 0 0.143 0.142 0.143 0.142 0.166 67,006,000 10,114,184 0.1509 4.546 4.514 4.546 4.514 5.277 2,107,927 4.7982 -12.27%
2001-11-06 0 0.163 0.162 0.163 0.160 0.168 52,150,000 8,561,520 0.1642 5.181 5.150 5.181 5.086 5.340 1,640,575 5.2186 -1.81%
2001-11-05 0 0.166 0.166 0.167 0.162 0.169 60,610,000 10,044,832 0.1657 5.277 5.277 5.309 5.150 5.372 1,906,716 5.2681 0.61%
2001-11-02 0 0.165 0.164 0.165 0.157 0.174 184,808,000 30,320,458 0.1641 5.245 5.213 5.245 4.991 5.531 5,813,833 5.2152 1.85%
2001-11-01 0 0.162 0.161 0.162 0.152 0.162 67,482,000 10,643,002 0.1577 5.150 5.118 5.150 4.832 5.150 2,122,901 5.0134 2.53%
2001-10-31 0 0.158 0.158 0.160 0.153 0.171 140,946,000 22,750,798 0.1614 5.022 5.022 5.086 4.864 5.436 4,433,988 5.1310 0.64%
2001-10-30 0 0.157 0.157 0.158 0.124 0.157 167,828,000 23,783,080 0.1417 4.991 4.991 5.022 3.942 4.991 5,279,663 4.5047 20.77%
2001-10-29 0 0.130 0.130 0.131 0.116 0.134 86,138,000 11,046,680 0.1282 4.132 4.132 4.164 3.687 4.260 2,709,796 4.0766 8.33%
2001-10-26 0 0.120 0.119 0.123 0.101 0.122 36,708,000 4,157,014 0.1132 3.815 3.783 3.910 3.211 3.878 1,154,789 3.5998 16.50%
2001-10-24 0 0.103 0.103 0.104 0.102 0.107 2,864,000 297,142 0.1038 3.274 3.274 3.306 3.242 3.401 90,098 3.2980 4.04%
2001-10-23 0 0.099 0.095 0.099 0.092 0.099 2,944,000 276,888 0.0941 3.147 3.020 3.147 2.924 3.147 92,615 2.9897 1.02%
2001-10-22 0 0.098 0.095 0.098 0.098 0.098 200,000 19,600 0.0980 3.115 3.020 3.115 3.115 3.115 6,292 3.1152 -2.00%
2001-10-19 0 0.100 0.100 0.104 0.098 0.105 9,308,000 923,960 0.0993 3.179 3.179 3.306 3.115 3.338 292,818 3.1554 -4.76%
2001-10-18 1 0.105 - - - - 0 0 - 3.338 - - - - 0 - 0.00%
2001-10-17 0 0.105 0.102 0.106 0.090 0.105 3,680,000 366,056 0.0995 3.338 3.242 3.369 2.861 3.338 115,768 3.1620 15.38%
2001-10-16 0 0.091 0.091 0.098 0.091 0.094 390,000 35,810 0.0918 2.893 2.893 3.115 2.893 2.988 12,269 2.9188 -3.19%
2001-10-15 0 0.094 0.094 0.099 0.094 0.098 140,000 13,360 0.0954 2.988 2.988 3.147 2.988 3.115 4,404 3.0334 -5.05%
2001-10-12 0 0.099 0.094 0.099 0.098 0.105 2,262,000 230,370 0.1018 3.147 2.988 3.147 3.115 3.338 71,160 3.2374 -1.98%
2001-10-11 0 0.101 0.101 0.110 0.098 0.118 8,864,000 971,064 0.1096 3.211 3.211 3.497 3.115 3.751 278,851 3.4824 4.12%
2001-10-10 0 0.097 0.093 0.097 0.091 0.100 1,154,000 109,822 0.0952 3.083 2.956 3.083 2.893 3.179 36,303 3.0251 5.43%
2001-10-09 0 0.092 0.091 0.093 0.088 0.092 1,656,000 150,386 0.0908 2.924 2.893 2.956 2.797 2.924 52,096 2.8867 8.24%
2001-10-08 0 0.085 0.085 0.089 0.085 0.090 710,000 63,100 0.0889 2.702 2.702 2.829 2.702 2.861 22,336 2.8251 -6.59%
2001-10-05 0 0.091 0.088 0.094 0.091 0.091 150,000 13,650 0.0910 2.893 2.797 2.988 2.893 2.893 4,719 2.8927 0.00%
2001-10-04 0 0.091 0.091 0.094 0.086 0.091 1,446,000 128,642 0.0890 2.893 2.893 2.988 2.734 2.893 45,489 2.8280 3.41%
2001-10-03 0 0.088 - 0.095 - - 0 0 - 2.797 - 3.020 - - 0 - 0.00%
2001-09-28 0 0.088 0.084 0.088 0.084 0.088 2,072,000 177,308 0.0856 2.797 2.670 2.797 2.670 2.797 65,183 2.7202 4.76%
2001-09-27 0 0.084 0.084 0.088 0.080 0.088 3,274,000 275,392 0.0841 2.670 2.670 2.797 2.543 2.797 102,996 2.6738 -2.33%
2001-09-26 0 0.086 0.085 0.087 0.086 0.090 4,142,000 363,386 0.0877 2.734 2.702 2.766 2.734 2.861 130,302 2.7888 1.18%
2001-09-25 0 0.085 0.085 0.089 0.083 0.091 3,160,000 276,592 0.0875 2.702 2.702 2.829 2.638 2.893 99,410 2.7823 -2.30%
2001-09-24 0 0.087 0.085 0.087 0.073 0.089 2,528,000 208,098 0.0823 2.766 2.702 2.766 2.320 2.829 79,528 2.6167 8.75%
2001-09-21 0 0.080 0.079 0.088 0.079 0.084 1,132,000 91,010 0.0804 2.543 2.511 2.797 2.511 2.670 35,611 2.5556 2.56%
2001-09-20 0 0.078 0.073 0.086 - - 20,000 1,560 0.0780 2.479 2.320 2.734 - - 629 2.4794 0.00%
2001-09-19 0 0.078 0.075 0.078 0.068 0.078 2,862,000 202,466 0.0707 2.479 2.384 2.479 2.162 2.479 90,035 2.2487 13.04%
2001-09-18 0 0.069 0.069 0.070 0.068 0.100 1,120,000 78,160 0.0698 2.193 2.193 2.225 2.162 3.179 35,234 2.2183 6.15%
2001-09-17 0 0.065 0.065 0.080 0.065 0.065 350,000 22,750 0.0650 2.066 2.066 2.543 2.066 2.066 11,011 2.0662 -9.72%
2001-09-14 0 0.072 0.071 0.077 0.070 0.083 1,896,000 136,666 0.0721 2.289 2.257 2.448 2.225 2.638 59,646 2.2913 -10.00%
2001-09-13 0 0.080 0.071 0.080 0.071 0.080 1,022,000 73,870 0.0723 2.543 2.257 2.543 2.257 2.543 32,151 2.2976 11.11%
2001-09-12 0 0.072 0.072 0.078 0.070 0.085 5,586,000 439,674 0.0787 2.289 2.289 2.479 2.225 2.702 175,729 2.5020 -20.00%
2001-09-11 0 0.090 0.090 0.095 0.090 0.093 3,494,000 315,304 0.0902 2.861 2.861 3.020 2.861 2.956 109,917 2.8686 -1.10%
2001-09-10 0 0.091 0.091 0.093 0.090 0.093 1,394,000 126,636 0.0908 2.893 2.893 2.956 2.861 2.956 43,854 2.8877 -1.09%
2001-09-07 0 0.092 0.092 0.100 0.089 0.095 2,944,000 268,948 0.0914 2.924 2.924 3.179 2.829 3.020 92,615 2.9039 -6.12%
2001-09-06 0 0.098 0.091 0.099 0.090 0.099 1,204,000 110,722 0.0920 3.115 2.893 3.147 2.861 3.147 37,876 2.9232 4.26%
2001-09-05 0 0.094 0.094 0.096 0.093 0.098 1,752,000 166,656 0.0951 2.988 2.988 3.052 2.956 3.115 55,116 3.0237 -7.84%
2001-09-04 0 0.102 0.101 0.102 0.097 0.105 1,572,000 158,462 0.1008 3.242 3.211 3.242 3.083 3.338 49,453 3.2043 7.37%
2001-09-03 0 0.095 0.095 0.100 0.090 0.097 3,006,000 282,378 0.0939 3.020 3.020 3.179 2.861 3.083 94,565 2.9861 -3.06%
2001-08-31 0 0.098 0.095 0.102 0.096 0.103 1,484,000 147,528 0.0994 3.115 3.020 3.242 3.052 3.274 46,685 3.1601 -4.85%
2001-08-30 0 0.103 0.100 0.103 0.100 0.105 1,084,000 111,562 0.1029 3.274 3.179 3.274 3.179 3.338 34,101 3.2715 -0.96%
2001-08-29 0 0.104 0.093 0.104 0.095 0.105 3,780,000 386,384 0.1022 3.306 2.956 3.306 3.020 3.338 118,914 3.2493 -3.70%
2001-08-28 0 0.108 0.108 0.111 0.105 0.114 1,254,000 137,350 0.1095 3.433 3.433 3.528 3.338 3.624 39,449 3.4817 -6.90%
2001-08-27 0 0.116 0.116 0.120 0.116 0.123 992,000 119,206 0.1202 3.687 3.687 3.815 3.687 3.910 31,207 3.8198 -4.92%
2001-08-24 1 0.122 - 0.122 0.123 0.123 158,000 19,434 0.1230 3.878 - 3.878 3.910 3.910 4,970 3.9099 -0.81%
2001-08-23 0 0.123 0.117 0.123 0.120 0.123 122,000 14,706 0.1205 3.910 3.719 3.910 3.815 3.910 3,838 3.8317 0.00%
2001-08-22 0 0.123 0.117 0.123 0.117 0.124 814,000 97,650 0.1200 3.910 3.719 3.910 3.719 3.942 25,607 3.8133 -0.81%
2001-08-21 0 0.124 0.120 0.124 0.123 0.125 656,000 81,664 0.1245 3.942 3.815 3.942 3.910 3.973 20,637 3.9572 0.00%
2001-08-20 0 0.124 0.124 0.128 0.118 0.130 960,000 117,362 0.1223 3.942 3.942 4.069 3.751 4.132 30,200 3.8861 -2.36%
2001-08-17 0 0.127 0.125 0.129 0.125 0.135 2,178,000 284,432 0.1306 4.037 3.973 4.101 3.973 4.291 68,517 4.1512 -4.51%
2001-08-16 0 0.133 0.131 0.133 0.128 0.143 4,886,000 670,080 0.1371 4.228 4.164 4.228 4.069 4.546 153,708 4.3594 4.72%
2001-08-15 0 0.127 0.125 0.128 0.127 0.128 704,000 89,620 0.1273 4.037 3.973 4.069 4.037 4.069 22,147 4.0466 -0.78%
2001-08-14 0 0.128 0.123 0.128 0.120 0.129 914,000 114,014 0.1247 4.069 3.910 4.069 3.815 4.101 28,753 3.9652 -1.54%
2001-08-13 0 0.130 0.126 0.130 0.126 0.132 2,702,000 346,932 0.1284 4.132 4.005 4.132 4.005 4.196 85,002 4.0815 -2.99%
2001-08-10 0 0.134 0.130 0.134 0.126 0.134 1,578,000 206,326 0.1308 4.260 4.132 4.260 4.005 4.260 49,642 4.1563 4.69%
2001-08-09 0 0.128 0.124 0.128 0.120 0.128 1,940,000 241,884 0.1247 4.069 3.942 4.069 3.815 4.069 61,030 3.9634 -4.48%
2001-08-08 0 0.134 0.127 0.134 0.126 0.134 532,000 69,648 0.1309 4.260 4.037 4.260 4.005 4.260 16,736 4.1616 0.00%
2001-08-07 0 0.134 0.126 0.134 0.125 0.143 2,082,000 270,826 0.1301 4.260 4.005 4.260 3.973 4.546 65,497 4.1349 -4.29%
2001-08-06 1 0.140 - - - - 0 0 - 4.450 - - - - 0 - 0.00%
2001-08-03 1 0.140 - - - - 0 0 - 4.450 - - - - 0 - 0.00%
2001-08-02 1 0.140 - - - - 0 0 - 4.450 - - - - 0 - 0.00%
2001-08-01 0 0.140 0.136 0.140 0.136 0.141 2,518,000 347,032 0.1378 4.450 4.323 4.450 4.323 4.482 79,213 4.3810 0.72%
2001-07-31 0 0.139 0.139 0.140 0.138 0.141 1,618,000 225,626 0.1394 4.418 4.418 4.450 4.387 4.482 50,900 4.4327 1.46%
2001-07-30 0 0.137 0.133 0.137 0.132 0.140 1,940,000 262,720 0.1354 4.355 4.228 4.355 4.196 4.450 61,030 4.3048 -2.84%
2001-07-27 0 0.141 0.140 0.143 0.140 0.148 2,712,000 389,914 0.1438 4.482 4.450 4.546 4.450 4.705 85,316 4.5702 -4.73%
2001-07-26 0 0.148 0.140 0.148 0.140 0.149 3,200,000 456,912 0.1428 4.705 4.450 4.705 4.450 4.736 100,668 4.5388 3.50%
2001-07-24 0 0.143 0.140 0.144 0.136 0.144 3,804,000 533,142 0.1402 4.546 4.450 4.577 4.323 4.577 119,669 4.4551 -0.69%
2001-07-23 0 0.144 0.136 0.144 0.136 0.145 1,724,000 238,626 0.1384 4.577 4.323 4.577 4.323 4.609 54,235 4.3999 -0.69%
2001-07-20 0 0.145 0.144 0.145 0.140 0.147 3,746,000 537,954 0.1436 4.609 4.577 4.609 4.450 4.673 117,845 4.5649 3.57%
2001-07-19 0 0.140 0.137 0.140 0.131 0.145 4,998,000 680,338 0.1361 4.450 4.355 4.450 4.164 4.609 157,231 4.3270 -4.76%
2001-07-18 0 0.147 0.141 0.147 0.140 0.153 3,872,000 554,650 0.1432 4.673 4.482 4.673 4.450 4.864 121,808 4.5535 -1.34%
2001-07-17 0 0.149 0.149 0.151 0.149 0.160 7,950,000 1,249,374 0.1572 4.736 4.736 4.800 4.736 5.086 250,097 4.9956 -6.87%
2001-07-16 0 0.160 0.160 0.163 0.159 0.169 9,334,000 1,506,626 0.1614 5.086 5.086 5.181 5.054 5.372 293,636 5.1309 -1.84%
2001-07-13 0 0.163 0.162 0.166 0.162 0.174 11,174,000 1,854,670 0.1660 5.181 5.150 5.277 5.150 5.531 351,520 5.2761 -4.12%
2001-07-12 0 0.170 0.169 0.171 0.165 0.180 24,760,000 4,272,212 0.1725 5.404 5.372 5.436 5.245 5.722 778,919 5.4848 4.29%
2001-07-11 0 0.163 0.162 0.163 0.161 0.169 13,422,000 2,195,316 0.1636 5.181 5.150 5.181 5.118 5.372 422,240 5.1992 -2.98%
2001-07-10 0 0.168 0.168 0.169 0.163 0.174 25,450,000 4,320,644 0.1698 5.340 5.340 5.372 5.181 5.531 800,626 5.3966 0.60%
2001-07-09 0 0.167 0.164 0.167 0.164 0.190 92,616,000 15,954,176 0.1723 5.309 5.213 5.309 5.213 6.040 2,913,586 5.4758 -10.22%
2001-07-05 0 0.186 0.186 0.191 0.183 0.248 270,160,000 58,341,272 0.2160 5.913 5.913 6.071 5.817 7.883 8,498,902 6.8646 -16.22%
2001-07-04 0 0.222 0.223 0.224 0.157 0.255 183,750,000 42,021,808 0.2287 7.057 7.089 7.120 4.991 8.106 5,780,550 7.2695 43.23%
2001-07-03 0 0.155 0.155 0.158 0.155 0.161 2,170,000 344,420 0.1587 4.927 4.927 5.022 4.927 5.118 68,266 5.0453 -4.32%
2001-06-29 0 0.162 0.161 0.168 0.160 0.170 2,134,000 349,748 0.1639 5.150 5.118 5.340 5.086 5.404 67,133 5.2098 -3.57%
2001-06-28 0 0.168 0.168 0.170 0.165 0.175 5,546,000 945,214 0.1704 5.340 5.340 5.404 5.245 5.563 174,470 5.4176 3.70%
2001-06-27 0 0.162 0.162 0.165 0.162 0.165 1,160,000 189,830 0.1636 5.150 5.150 5.245 5.150 5.245 36,492 5.2019 -4.71%
2001-06-26 0 0.170 0.165 0.170 0.162 0.173 1,582,000 262,500 0.1659 5.404 5.245 5.404 5.150 5.499 49,768 5.2745 0.59%
2001-06-22 0 0.169 0.168 0.170 0.169 0.178 3,082,000 529,496 0.1718 5.372 5.340 5.404 5.372 5.658 96,956 5.4612 -3.98%
2001-06-21 0 0.176 0.175 0.176 0.172 0.183 6,272,000 1,111,500 0.1772 5.595 5.563 5.595 5.467 5.817 197,309 5.6333 5.39%
2001-06-20 0 0.167 0.167 0.174 0.167 0.188 3,330,000 581,352 0.1746 5.309 5.309 5.531 5.309 5.976 104,758 5.5495 -9.73%
2001-06-19 0 0.185 0.183 0.184 0.168 0.195 8,924,000 1,612,440 0.1807 5.881 5.817 5.849 5.340 6.199 280,738 5.7436 -5.61%
2001-06-18 0 0.196 0.196 0.202 0.196 0.214 8,428,000 1,720,994 0.2042 6.230 6.230 6.421 6.230 6.803 265,135 6.4910 -6.22%
2001-06-15 0 0.209 0.204 0.209 0.192 0.212 4,634,000 941,152 0.2031 6.644 6.485 6.644 6.103 6.739 145,780 6.4560 -4.13%
2001-06-14 0 0.218 0.214 0.218 0.200 0.234 25,154,000 5,573,496 0.2216 6.930 6.803 6.930 6.358 7.438 791,314 7.0433 5.31%
2001-06-13 0 0.207 0.201 0.207 0.194 0.208 7,428,000 1,507,940 0.2030 6.580 6.389 6.580 6.167 6.612 233,676 6.4531 -1.43%
2001-06-12 0 0.210 0.208 0.210 0.204 0.220 9,068,000 1,922,488 0.2120 6.675 6.612 6.675 6.485 6.993 285,268 6.7392 -2.78%
2001-06-11 0 0.216 0.216 0.217 0.183 0.218 26,238,000 5,393,850 0.2056 6.866 6.866 6.898 5.817 6.930 825,415 6.5347 18.03%
2001-06-08 0 0.183 0.181 0.184 0.179 0.188 7,862,000 1,437,184 0.1828 5.817 5.754 5.849 5.690 5.976 247,329 5.8108 4.57%
2001-06-07 0 0.175 0.174 0.175 0.172 0.183 4,500,000 797,044 0.1771 5.563 5.531 5.563 5.467 5.817 141,564 5.6303 2.34%
2001-06-06 0 0.171 0.170 0.171 0.170 0.185 5,750,000 1,019,992 0.1774 5.436 5.404 5.436 5.404 5.881 180,888 5.6388 -6.04%
2001-06-05 0 0.182 0.176 0.182 0.169 0.184 9,750,000 1,732,514 0.1777 5.785 5.595 5.785 5.372 5.849 306,723 5.6485 8.33%
2001-06-04 0 0.168 0.168 0.169 0.168 0.174 2,968,000 503,994 0.1698 5.340 5.340 5.372 5.340 5.531 93,370 5.3978 -1.18%
2001-06-01 0 0.170 0.168 0.170 0.162 0.183 12,396,000 2,146,294 0.1731 5.404 5.340 5.404 5.150 5.817 389,963 5.5038 -6.08%
2001-05-31 0 0.181 0.174 0.180 0.164 0.188 13,970,000 2,483,450 0.1778 5.754 5.531 5.722 5.213 5.976 439,479 5.6509 5.23%
2001-05-30 0 0.172 0.172 0.173 0.135 0.177 29,520,000 4,844,452 0.1641 5.467 5.467 5.499 4.291 5.626 928,663 5.2166 26.47%
2001-05-29 0 0.136 0.136 0.138 0.135 0.167 14,442,000 2,100,168 0.1454 4.323 4.323 4.387 4.291 5.309 454,328 4.6226 -18.56%
2001-05-28 1 0.167 - - - - 0 0 - 5.309 - - - - 0 - 0.00%
2001-05-25 1 0.167 - - - - 0 0 - 5.309 - - - - 0 - 0.00%
2001-05-24 1 0.167 - - - - 0 0 - 5.309 - - - - 0 - 0.00%
2001-05-23 0 0.167 0.165 0.167 0.131 0.167 25,482,000 3,861,086 0.1515 5.309 5.245 5.309 4.164 5.309 801,632 4.8165 29.46%
2001-05-22 0 0.129 0.126 0.129 0.124 0.132 5,294,000 682,856 0.1290 4.101 4.005 4.101 3.942 4.196 166,543 4.1002 4.03%
2001-05-21 0 0.124 0.121 0.124 0.115 0.124 566,000 68,082 0.1203 3.942 3.846 3.942 3.656 3.942 17,806 3.8236 0.81%
2001-05-18 0 0.123 0.114 0.123 0.115 0.123 622,000 72,306 0.1162 3.910 3.624 3.910 3.656 3.910 19,567 3.6952 6.96%
2001-05-17 0 0.115 0.113 0.117 0.110 0.115 700,000 77,660 0.1109 3.656 3.592 3.719 3.497 3.656 22,021 3.5266 1.77%
2001-05-16 0 0.113 0.113 0.120 0.113 0.120 640,000 73,620 0.1150 3.592 3.592 3.815 3.592 3.815 20,134 3.6566 -5.04%
2001-05-15 0 0.119 0.119 0.120 0.118 0.119 640,000 75,720 0.1183 3.783 3.783 3.815 3.751 3.783 20,134 3.7609 -0.83%
2001-05-14 0 0.120 0.116 0.120 0.110 0.120 1,842,000 208,438 0.1132 3.815 3.687 3.815 3.497 3.815 57,947 3.5970 0.00%
2001-05-11 0 0.120 0.115 0.120 0.115 0.120 672,000 77,330 0.1151 3.815 3.656 3.815 3.656 3.815 21,140 3.6579 -0.83%
2001-05-10 0 0.121 0.120 0.121 0.115 0.123 1,942,000 232,996 0.1200 3.846 3.815 3.846 3.656 3.910 61,093 3.8138 -3.97%
2001-05-09 0 0.126 0.122 0.126 0.123 0.130 1,508,000 187,230 0.1242 4.005 3.878 4.005 3.910 4.132 47,440 3.9467 -2.33%
2001-05-08 0 0.129 0.125 0.129 0.124 0.130 1,010,000 126,376 0.1251 4.101 3.973 4.101 3.942 4.132 31,773 3.9774 0.78%
2001-05-07 0 0.128 0.125 0.128 0.123 0.129 2,610,000 332,026 0.1272 4.069 3.973 4.069 3.910 4.101 82,107 4.0438 2.40%
2001-05-04 0 0.125 0.120 0.125 0.118 0.135 3,086,000 383,732 0.1243 3.973 3.815 3.973 3.751 4.291 97,082 3.9527 -0.79%
2001-05-03 0 0.126 0.123 0.131 0.121 0.135 3,158,000 400,740 0.1269 4.005 3.910 4.164 3.846 4.291 99,347 4.0337 -4.55%
2001-05-02 0 0.132 0.127 0.132 0.128 0.142 3,134,000 419,794 0.1339 4.196 4.037 4.196 4.069 4.514 98,592 4.2579 -4.35%
2001-04-27 0 0.138 0.133 0.138 0.130 0.142 10,626,000 1,458,702 0.1373 4.387 4.228 4.387 4.132 4.514 334,281 4.3637 1.47%
2001-04-26 0 0.136 0.136 0.137 0.110 0.145 19,950,000 2,675,738 0.1341 4.323 4.323 4.355 3.497 4.609 627,603 4.2634 22.52%
2001-04-25 0 0.111 0.111 0.115 0.102 0.128 6,068,000 702,928 0.1158 3.528 3.528 3.656 3.242 4.069 190,892 3.6823 2.78%
2001-04-24 0 0.108 0.105 0.111 0.101 0.108 920,000 97,280 0.1057 3.433 3.338 3.528 3.211 3.433 28,942 3.3612 4.85%
2001-04-23 0 0.103 0.102 0.106 0.102 0.108 682,000 70,574 0.1035 3.274 3.242 3.369 3.242 3.433 21,455 3.2894 0.00%
2001-04-20 0 0.103 0.103 0.110 0.100 0.117 5,656,000 613,792 0.1085 3.274 3.274 3.497 3.179 3.719 177,931 3.4496 0.98%
2001-04-19 0 0.102 0.098 0.102 0.100 0.107 2,460,000 249,540 0.1014 3.242 3.115 3.242 3.179 3.401 77,389 3.2245 -4.67%
2001-04-18 0 0.107 0.101 0.107 0.090 0.108 2,182,000 221,180 0.1014 3.401 3.211 3.401 2.861 3.433 68,643 3.2222 16.30%
2001-04-17 0 0.092 0.089 0.092 0.091 0.094 300,000 27,600 0.0920 2.924 2.829 2.924 2.893 2.988 9,438 2.9245 -7.07%
2001-04-12 0 0.099 0.097 0.099 0.091 0.104 2,040,000 196,004 0.0961 3.147 3.083 3.147 2.893 3.306 64,176 3.0542 -1.00%
2001-04-11 0 0.100 0.096 0.100 0.093 0.100 1,000,000 98,000 0.0980 3.179 3.052 3.179 2.956 3.179 31,459 3.1152 3.09%
2001-04-10 0 0.097 0.090 0.097 0.088 0.097 692,000 65,598 0.0948 3.083 2.861 3.083 2.797 3.083 21,769 3.0133 2.11%
2001-04-09 0 0.095 0.083 0.095 0.085 0.096 1,404,000 125,102 0.0891 3.020 2.638 3.020 2.702 3.052 44,168 2.8324 1.06%
2001-04-06 0 0.094 0.088 0.097 0.094 0.099 660,000 64,290 0.0974 2.988 2.797 3.083 2.988 3.147 20,763 3.0964 -4.08%
2001-04-04 0 0.098 0.091 0.098 0.088 0.098 670,000 62,140 0.0927 3.115 2.893 3.115 2.797 3.115 21,077 2.9482 -1.01%
2001-04-03 0 0.099 0.095 0.099 0.093 0.110 500,000 47,506 0.0950 3.147 3.020 3.147 2.956 3.497 15,729 3.0202 -8.33%
2001-04-02 0 0.108 0.094 0.108 0.093 0.108 1,236,000 120,170 0.0972 3.433 2.988 3.433 2.956 3.433 38,883 3.0906 16.13%
2001-03-30 0 0.093 0.092 0.093 0.093 0.098 2,826,000 268,488 0.0950 2.956 2.924 2.956 2.956 3.115 88,902 3.0200 -6.06%
2001-03-29 0 0.099 0.099 0.103 0.099 0.100 774,000 77,126 0.0996 3.147 3.147 3.274 3.147 3.179 24,349 3.1675 -5.71%
2001-03-28 0 0.105 0.100 0.105 0.099 0.110 1,750,000 181,800 0.1039 3.338 3.179 3.338 3.147 3.497 55,053 3.3023 0.00%
2001-03-27 0 0.105 0.105 0.109 0.096 0.114 4,310,000 468,324 0.1087 3.338 3.338 3.465 3.052 3.624 135,587 3.4540 5.00%
2001-03-26 0 0.100 0.097 0.100 0.097 0.103 1,632,000 159,558 0.0978 3.179 3.083 3.179 3.083 3.274 51,341 3.1078 2.04%
2001-03-23 0 0.098 0.098 0.099 0.098 0.102 1,370,000 135,432 0.0989 3.115 3.115 3.147 3.115 3.242 43,099 3.1424 4.26%
2001-03-22 0 0.094 0.093 0.094 0.092 0.097 1,512,000 142,002 0.0939 2.988 2.956 2.988 2.924 3.083 47,566 2.9854 -6.00%
2001-03-21 0 0.100 0.098 0.100 0.096 0.104 4,104,000 410,980 0.1001 3.179 3.115 3.179 3.052 3.306 129,107 3.1833 -3.85%
2001-03-20 0 0.104 0.104 0.108 0.100 0.114 4,830,000 503,546 0.1043 3.306 3.306 3.433 3.179 3.624 151,946 3.3140 -10.34%
2001-03-19 0 0.116 0.111 0.121 0.113 0.123 1,296,000 153,652 0.1186 3.687 3.528 3.846 3.592 3.910 40,771 3.7687 -5.69%
2001-03-16 0 0.123 0.123 0.128 0.123 0.128 740,000 92,800 0.1254 3.910 3.910 4.069 3.910 4.069 23,279 3.9863 -7.52%
2001-03-15 0 0.133 0.128 0.133 0.127 0.135 2,224,000 284,286 0.1278 4.228 4.069 4.228 4.037 4.291 69,964 4.0633 0.00%
2001-03-14 0 0.133 0.133 0.134 0.130 0.138 2,182,000 290,216 0.1330 4.228 4.228 4.260 4.132 4.387 68,643 4.2279 -0.75%
2001-03-13 0 0.134 0.134 0.136 0.132 0.136 1,442,000 193,714 0.1343 4.260 4.260 4.323 4.196 4.323 45,364 4.2703 -4.29%
2001-03-12 0 0.140 0.139 0.140 0.140 0.146 1,606,000 226,708 0.1412 4.450 4.418 4.450 4.450 4.641 50,523 4.4872 -4.11%
2001-03-09 0 0.146 0.146 0.150 0.146 0.150 820,000 120,616 0.1471 4.641 4.641 4.768 4.641 4.768 25,796 4.6757 -0.68%
2001-03-08 0 0.147 0.147 0.149 0.147 0.151 1,662,000 246,184 0.1481 4.673 4.673 4.736 4.673 4.800 52,284 4.7085 0.00%
2001-03-07 0 0.147 0.147 0.149 0.146 0.156 4,014,000 601,676 0.1499 4.673 4.673 4.736 4.641 4.959 126,276 4.7648 -3.29%
2001-03-06 0 0.152 0.150 0.153 0.136 0.154 4,426,000 631,360 0.1426 4.832 4.768 4.864 4.323 4.895 139,237 4.5344 6.29%
2001-03-05 0 0.143 0.139 0.143 0.141 0.156 3,404,000 491,158 0.1443 4.546 4.418 4.546 4.482 4.959 107,086 4.5866 -4.03%
2001-03-02 0 0.149 0.149 0.150 0.149 0.156 2,080,000 313,232 0.1506 4.736 4.736 4.768 4.736 4.959 65,434 4.7870 -2.61%
2001-03-01 0 0.153 0.150 0.153 0.149 0.160 3,548,000 537,798 0.1516 4.864 4.768 4.864 4.736 5.086 111,616 4.8183 -3.77%
2001-02-28 0 0.159 0.159 0.162 0.148 0.165 9,192,000 1,421,876 0.1547 5.054 5.054 5.150 4.705 5.245 289,169 4.9171 -3.05%
2001-02-27 0 0.164 0.164 0.168 0.164 0.171 3,812,000 638,376 0.1675 5.213 5.213 5.340 5.213 5.436 119,921 5.3233 -4.65%
2001-02-26 0 0.172 0.172 0.174 0.169 0.186 4,642,000 806,676 0.1738 5.467 5.467 5.531 5.372 5.913 146,032 5.5240 -4.44%
2001-02-23 0 0.180 0.178 0.180 0.177 0.195 5,596,000 1,045,086 0.1868 5.722 5.658 5.722 5.626 6.199 176,043 5.9365 -6.74%
2001-02-22 0 0.193 0.190 0.193 0.182 0.208 13,576,000 2,659,432 0.1959 6.135 6.040 6.135 5.785 6.612 427,084 6.2269 -2.03%
2001-02-21 0 0.197 0.197 0.199 0.148 0.210 37,922,000 6,991,646 0.1844 6.262 6.262 6.326 4.705 6.675 1,192,980 5.8607 31.33%
2001-02-20 0 0.150 0.150 0.152 0.149 0.158 3,078,000 473,462 0.1538 4.768 4.768 4.832 4.736 5.022 96,830 4.8896 -3.23%
2001-02-19 0 0.155 0.151 0.155 0.148 0.164 5,274,000 807,200 0.1531 4.927 4.800 4.927 4.705 5.213 165,914 4.8652 -6.63%
2001-02-16 0 0.166 0.165 0.168 0.166 0.174 3,912,000 663,724 0.1697 5.277 5.245 5.340 5.277 5.531 123,067 5.3932 -1.19%
2001-02-15 0 0.168 0.168 0.171 0.161 0.170 4,654,000 776,532 0.1669 5.340 5.340 5.436 5.118 5.404 146,409 5.3038 -2.33%
2001-02-14 0 0.172 0.172 0.175 0.171 0.192 7,030,000 1,257,050 0.1788 5.467 5.467 5.563 5.436 6.103 221,155 5.6840 -10.42%
2001-02-13 0 0.192 0.190 0.193 0.190 0.199 2,594,000 498,758 0.1923 6.103 6.040 6.135 6.040 6.326 81,604 6.1119 -2.04%
2001-02-12 0 0.196 0.194 0.197 0.192 0.198 3,268,000 639,632 0.1957 6.230 6.167 6.262 6.103 6.294 102,807 6.2217 1.03%
2001-02-09 0 0.194 0.193 0.195 0.193 0.200 2,996,000 582,894 0.1946 6.167 6.135 6.199 6.135 6.358 94,250 6.1845 -0.51%
2001-02-08 0 0.195 0.195 0.200 0.194 0.207 3,776,000 752,490 0.1993 6.199 6.199 6.358 6.167 6.580 118,788 6.3347 -8.02%
2001-02-07 0 0.212 0.204 0.212 0.204 0.213 2,542,000 526,102 0.2070 6.739 6.485 6.739 6.485 6.771 79,968 6.5789 0.47%
2001-02-06 0 0.211 0.210 0.211 0.203 0.212 2,620,000 546,732 0.2087 6.707 6.675 6.707 6.453 6.739 82,422 6.6333 2.93%
2001-02-05 0 0.205 0.205 0.208 0.205 0.215 1,560,000 323,190 0.2072 6.516 6.516 6.612 6.516 6.834 49,076 6.5855 -4.65%
2001-02-02 0 0.215 0.210 0.215 0.208 0.215 8,414,000 1,780,086 0.2116 6.834 6.675 6.834 6.612 6.834 264,694 6.7251 4.37%
2001-02-01 0 0.206 0.206 0.207 0.203 0.210 3,050,000 636,220 0.2086 6.548 6.548 6.580 6.453 6.675 95,949 6.6308 -0.48%
2001-01-31 0 0.207 0.208 0.211 0.202 0.217 4,370,000 906,742 0.2075 6.580 6.612 6.707 6.421 6.898 137,475 6.5957 0.98%
2001-01-30 0 0.205 0.199 0.209 0.199 0.220 4,174,000 875,830 0.2098 6.516 6.326 6.644 6.326 6.993 131,309 6.6700 -8.07%
2001-01-29 0 0.223 0.222 0.224 0.217 0.230 6,588,000 1,461,236 0.2218 7.089 7.057 7.120 6.898 7.311 207,250 7.0506 -0.45%
2001-01-23 0 0.224 0.224 0.225 0.211 0.225 5,716,000 1,251,412 0.2189 7.120 7.120 7.152 6.707 7.152 179,818 6.9593 4.67%
2001-01-22 0 0.214 0.215 0.216 0.203 0.220 4,656,000 991,100 0.2129 6.803 6.834 6.866 6.453 6.993 146,472 6.7665 -0.47%
2001-01-19 0 0.215 0.214 0.215 0.192 0.220 16,846,000 3,498,880 0.2077 6.834 6.803 6.834 6.103 6.993 529,955 6.6022 8.59%
2001-01-18 0 0.198 0.198 0.200 0.193 0.207 12,558,000 2,508,294 0.1997 6.294 6.294 6.358 6.135 6.580 395,059 6.3492 -0.50%
2001-01-17 0 0.199 0.197 0.198 0.193 0.245 28,702,000 5,957,722 0.2076 6.326 6.262 6.294 6.135 7.788 902,930 6.5982 -17.08%
2001-01-16 0 0.240 0.239 0.240 0.234 0.285 32,278,000 8,017,144 0.2484 7.629 7.597 7.629 7.438 9.059 1,015,426 7.8953 -14.29%
2001-01-15 0 0.280 0.280 0.285 0.275 0.310 14,162,000 4,053,840 0.2862 8.901 8.901 9.059 8.742 9.854 445,519 9.0991 -8.20%
2001-01-12 0 0.305 0.300 0.305 0.300 0.325 12,508,000 3,900,690 0.3119 9.695 9.536 9.695 9.536 10.33 393,486 9.9132 1.67%
2001-01-11 0 0.300 0.300 0.305 0.295 0.340 15,816,000 5,108,310 0.3230 9.536 9.536 9.695 9.377 10.81 497,552 10.267 -11.76%
2001-01-10 0 0.340 0.340 0.345 0.330 0.370 48,678,000 17,011,820 0.3495 10.81 10.81 10.97 10.49 11.76 1,531,350 11.109 4.62%
2001-01-09 0 0.325 0.320 0.325 0.290 0.335 34,952,000 11,083,630 0.3171 10.33 10.17 10.33 9.218 10.65 1,099,547 10.080 12.07%
2001-01-08 0 0.290 0.290 0.295 0.280 0.315 37,951,200 11,290,032 0.2975 9.218 9.218 9.377 8.901 10.01 1,193,898 9.4564 -7.94%
2001-01-05 0 0.315 0.315 0.320 0.315 0.360 47,678,000 15,916,060 0.3338 10.01 10.01 10.17 10.01 11.44 1,499,891 10.611 -14.86%
2001-01-04 0 0.370 0.365 0.370 0.360 0.430 76,500,000 29,404,720 0.3844 11.76 11.60 11.76 11.44 13.67 2,406,596 12.218 -8.64%
2001-01-03 0 0.405 0.405 0.410 0.390 0.460 77,990,000 33,946,090 0.4353 12.87 12.87 13.03 12.40 14.62 2,453,470 13.836 -13.83%
2001-01-02 1 0.470 0.465 0.470 0.450 0.475 9,300,000 4,322,360 0.4648 14.94 14.78 14.94 14.30 15.10 292,567 14.774 5.62%
2000-12-29 0 0.445 0.440 0.445 0.430 0.520 338,496,000 162,576,170 0.4803 14.15 13.99 14.15 13.67 16.53 10,648,669 15.267 3.49%
2000-12-28 0 0.430 0.425 0.435 0.300 2.950 642,984,000 289,217,720 0.4498 13.67 13.51 13.83 9.536 93.77 20,227,488 14.298 -83.46%
2000-12-27 1 2.600 - - - - 0 0 - 82.65 - - - - 0 - 0.00%
2000-12-22 1 2.600 - - - - 0 0 - 82.65 - - - - 0 - 0.00%
2000-12-21 1 2.600 - - - - 0 0 - 82.65 - - - - 0 - 0.00%
2000-12-20 1 2.600 - - - - 0 0 - 82.65 - - - - 0 - 0.00%
2000-12-19 1 2.600 - - - - 0 0 - 82.65 - - - - 0 - 0.00%
2000-12-18 1 2.600 - - - - 0 0 - 82.65 - - - - 0 - 0.00%
2000-12-15 0 2.600 2.575 2.600 2.500 2.625 712,000 1,830,200 2.5705 82.65 81.85 82.65 79.47 83.44 22,399 81.710 -3.70%
2000-12-14 0 2.700 2.625 2.700 2.650 2.750 766,000 2,067,800 2.6995 85.83 83.44 85.83 84.24 87.42 24,097 85.810 -0.92%
2000-12-13 0 2.725 2.675 2.750 2.675 2.750 688,000 1,884,000 2.7384 86.62 85.03 87.42 85.03 87.42 21,644 87.046 0.00%
2000-12-12 0 2.725 2.675 2.725 2.675 2.750 864,500 2,334,425 2.7003 86.62 85.03 86.62 85.03 87.42 27,196 85.837 -0.91%
2000-12-11 0 2.750 2.725 2.750 2.700 2.825 800,000 2,205,650 2.7571 87.42 86.62 87.42 85.83 89.80 25,167 87.640 0.00%
2000-12-08 0 2.750 2.750 2.775 2.650 2.825 1,538,000 4,271,000 2.7770 87.42 87.42 88.21 84.24 89.80 48,384 88.274 1.85%
2000-12-07 0 2.700 2.650 2.675 2.675 2.725 834,000 2,247,900 2.6953 85.83 84.24 85.03 85.03 86.62 26,237 85.678 -0.92%
2000-12-06 0 2.725 2.725 2.750 2.700 2.800 1,138,000 3,096,650 2.7211 86.62 86.62 87.42 85.83 89.01 35,800 86.498 2.83%
2000-12-05 0 2.650 2.600 2.650 2.575 2.800 2,222,000 5,934,150 2.6706 84.24 82.65 84.24 81.85 89.01 69,901 84.893 2.91%
2000-12-04 0 2.575 2.500 2.575 2.500 2.700 864,000 2,251,450 2.6058 81.85 79.47 81.85 79.47 85.83 27,180 82.834 -2.83%
2000-12-01 0 2.650 2.625 2.650 2.625 2.750 1,424,000 3,805,700 2.6725 84.24 83.44 84.24 83.44 87.42 44,797 84.954 -0.93%
2000-11-30 0 2.675 2.600 2.700 2.500 2.975 2,098,000 5,761,700 2.7463 85.03 82.65 85.83 79.47 94.57 66,001 87.298 -5.31%
2000-11-29 0 2.825 2.800 2.850 2.650 2.950 2,124,000 5,909,250 2.7821 89.80 89.01 90.59 84.24 93.77 66,818 88.437 1.80%
2000-11-28 0 2.775 2.750 2.800 2.725 2.950 2,404,000 6,731,050 2.7999 88.21 87.42 89.01 86.62 93.77 75,627 89.003 -4.31%
2000-11-27 0 2.900 2.825 2.925 2.850 3.075 2,330,000 6,839,100 2.9352 92.18 89.80 92.98 90.59 97.75 73,299 93.304 -0.85%
2000-11-24 0 2.925 2.925 2.950 2.850 3.175 15,102,000 46,504,250 3.0793 92.98 92.98 93.77 90.59 100.9 475,090 97.885 -3.31%
2000-11-23 0 3.025 3.000 3.025 2.550 3.025 6,968,000 20,138,550 2.8901 96.16 95.36 96.16 81.06 96.16 219,205 91.871 9.01%
2000-11-22 0 2.775 2.700 2.800 2.700 3.100 4,928,000 14,006,100 2.8421 88.21 85.83 89.01 85.83 98.54 155,029 90.345 -8.26%
2000-11-21 0 3.025 3.000 3.050 2.875 3.075 8,118,000 23,987,750 2.9549 96.16 95.36 96.95 91.39 97.75 255,382 93.929 -1.63%
2000-11-20 0 3.075 3.075 3.100 3.050 3.350 6,462,000 20,109,050 3.1119 97.75 97.75 98.54 96.95 106.5 203,287 98.920 -6.11%
2000-11-17 0 3.275 3.200 3.275 3.150 3.500 17,264,000 56,949,200 3.2987 104.1 101.7 104.1 100.1 111.3 543,104 104.86 -3.68%
2000-11-16 0 3.400 3.450 3.475 3.025 3.450 28,020,000 90,120,000 3.2163 108.1 109.7 110.5 96.16 109.7 881,475 102.24 13.33%
2000-11-15 1 3.000 2.975 3.000 2.700 3.125 19,616,000 56,302,000 2.8702 95.36 94.57 95.36 85.83 99.34 617,095 91.237 14.29%
2000-11-14 0 2.625 2.600 2.625 2.525 2.625 2,854,000 7,392,150 2.5901 83.44 82.65 83.44 80.26 83.44 89,783 82.333 3.96%
2000-11-13 0 2.525 2.500 2.525 2.500 2.625 5,412,000 13,787,500 2.5476 80.26 79.47 80.26 79.47 83.44 170,255 80.982 -4.72%
2000-11-10 0 2.650 2.625 2.675 2.625 2.700 5,078,137 13,483,693 2.6552 84.24 83.44 85.03 83.44 85.83 159,752 84.404 0.00%
2000-11-09 0 2.650 2.625 2.650 2.600 2.700 9,320,000 24,612,500 2.6408 84.24 83.44 84.24 82.65 85.83 293,196 83.946 0.00%
2000-11-08 0 2.650 2.625 2.650 2.625 2.750 18,328,000 49,055,200 2.6765 84.24 83.44 84.24 83.44 87.42 576,576 85.080 -2.75%
2000-11-07 0 2.725 2.675 2.725 2.475 2.775 16,546,000 44,130,850 2.6672 86.62 85.03 86.62 78.67 88.21 520,517 84.783 1.87%
2000-11-06 0 2.675 2.625 2.675 2.500 2.675 13,098,000 34,405,300 2.6268 85.03 83.44 85.03 79.47 85.03 412,047 83.498 11.46%
2000-11-03 0 2.400 2.400 - 2.100 2.500 11,264,000 25,324,900 2.2483 76.29 76.29 - 66.75 79.47 354,352 71.468 15.66%
2000-11-02 0 2.075 2.025 2.075 1.960 2.150 9,182,000 18,661,660 2.0324 65.96 64.37 65.96 62.30 68.34 288,854 64.606 4.80%
2000-11-01 0 1.980 1.960 1.980 1.910 1.980 8,664,000 16,893,680 1.9499 62.94 62.30 62.94 60.71 62.94 272,559 61.982 4.76%
2000-10-31 0 1.890 1.880 1.900 1.810 1.930 10,140,000 19,108,020 1.8844 60.08 59.76 60.40 57.54 61.35 318,992 59.901 5.00%
2000-10-30 0 1.800 1.790 1.800 1.590 1.810 11,136,000 19,215,620 1.7255 57.22 56.90 57.22 50.54 57.54 350,325 54.851 16.13%
2000-10-27 0 1.550 1.530 1.560 1.450 1.600 2,670,000 4,048,300 1.5162 49.27 48.64 49.59 46.09 50.86 83,995 48.197 -3.13%
2000-10-26 0 1.600 1.580 1.600 1.570 1.670 686,000 1,090,160 1.5892 50.86 50.22 50.86 49.91 53.09 21,581 50.515 -1.84%
2000-10-25 0 1.630 1.560 1.630 1.590 1.650 712,000 1,154,460 1.6214 51.81 49.59 51.81 50.54 52.45 22,399 51.542 -1.21%
2000-10-24 0 1.650 1.570 1.650 1.600 1.720 4,940,000 8,146,860 1.6492 52.45 49.91 52.45 50.86 54.67 155,406 52.423 -2.94%
2000-10-23 0 1.700 1.660 1.700 1.660 1.700 1,060,000 1,793,000 1.6915 54.04 52.77 54.04 52.77 54.04 33,346 53.769 0.00%
2000-10-20 0 1.700 1.690 1.700 1.670 1.720 1,668,000 2,820,000 1.6906 54.04 53.72 54.04 53.09 54.67 52,473 53.742 -1.16%
2000-10-19 0 1.720 1.710 1.720 1.650 1.790 1,594,000 2,706,300 1.6978 54.67 54.36 54.67 52.45 56.90 50,145 53.969 -4.44%
2000-10-18 0 1.800 1.650 1.800 1.630 1.800 2,416,000 4,101,440 1.6976 57.22 52.45 57.22 51.81 57.22 76,004 53.963 2.86%
2000-10-17 0 1.750 1.720 1.750 1.710 1.840 3,736,000 6,579,280 1.7610 55.63 54.67 55.63 54.36 58.49 117,530 55.980 -2.78%
2000-10-16 0 1.800 1.790 1.800 1.750 1.820 7,584,000 13,613,960 1.7951 57.22 56.90 57.22 55.63 57.85 238,583 57.062 4.65%
2000-10-13 0 1.720 1.720 1.750 1.600 1.720 5,762,000 9,538,380 1.6554 54.67 54.67 55.63 50.86 54.67 181,265 52.621 2.38%
2000-10-12 0 1.680 1.650 1.690 1.640 1.710 3,750,000 6,271,840 1.6725 53.40 52.45 53.72 52.13 54.36 117,970 53.165 0.00%
2000-10-11 0 1.680 1.650 1.690 1.640 1.700 2,972,000 4,975,000 1.6740 53.40 52.45 53.72 52.13 54.04 93,495 53.211 -1.18%
2000-10-10 0 1.700 1.640 1.700 1.640 1.700 1,980,000 3,314,640 1.6741 54.04 52.13 54.04 52.13 54.04 62,288 53.214 -1.73%
2000-10-09 0 1.730 - 1.730 1.680 1.750 2,048,000 3,525,260 1.7213 54.99 - 54.99 53.40 55.63 64,428 54.717 -1.70%
2000-10-05 0 1.760 1.740 1.760 1.750 1.760 1,684,000 2,951,780 1.7528 55.95 55.31 55.95 55.63 55.95 52,977 55.719 0.57%
2000-10-04 0 1.750 1.730 1.750 1.720 1.790 1,204,000 2,119,320 1.7602 55.63 54.99 55.63 54.67 56.90 37,876 55.954 1.16%
2000-10-03 0 1.730 1.770 1.790 1.680 1.750 2,610,000 4,446,780 1.7037 54.99 56.26 56.90 53.40 55.63 82,107 54.158 -0.57%
2000-09-29 0 1.740 1.700 1.740 1.700 1.770 2,686,000 4,620,280 1.7201 55.31 54.04 55.31 54.04 56.26 84,498 54.679 0.58%
2000-09-28 0 1.730 1.700 1.730 1.700 1.780 2,726,000 4,729,120 1.7348 54.99 54.04 54.99 54.04 56.58 85,757 55.146 -1.70%
2000-09-27 0 1.760 1.710 1.760 1.730 1.770 1,556,000 2,726,380 1.7522 55.95 54.36 55.95 54.99 56.26 48,950 55.697 -1.12%
2000-09-26 0 1.780 1.770 1.780 1.740 1.790 2,264,000 3,999,020 1.7664 56.58 56.26 56.58 55.31 56.90 71,223 56.148 -1.11%
2000-09-25 0 1.800 1.770 1.800 1.750 1.850 5,264,000 9,413,020 1.7882 57.22 56.26 57.22 55.63 58.81 165,599 56.842 5.88%
2000-09-22 0 1.700 1.610 1.680 1.580 1.800 3,668,000 6,277,060 1.7113 54.04 51.18 53.40 50.22 57.22 115,391 54.398 -6.59%
2000-09-21 0 1.820 1.760 1.820 1.780 1.820 2,046,000 3,702,660 1.8097 57.85 55.95 57.85 56.58 57.85 64,365 57.526 -1.62%
2000-09-20 0 1.850 1.800 1.850 1.800 1.900 2,042,000 3,737,060 1.8301 58.81 57.22 58.81 57.22 60.40 64,239 58.174 -0.54%
2000-09-19 0 1.860 1.810 1.840 1.780 1.870 3,542,000 6,486,840 1.8314 59.13 57.54 58.49 56.58 59.44 111,427 58.216 -0.53%
2000-09-18 0 1.870 1.850 1.860 1.840 1.880 5,426,000 10,174,420 1.8751 59.44 58.81 59.13 58.49 59.76 170,695 59.606 -0.53%
2000-09-15 0 1.880 1.870 1.880 1.820 1.910 1,482,000 2,752,420 1.8572 59.76 59.44 59.76 57.85 60.71 46,622 59.037 -0.53%
2000-09-14 0 1.890 1.880 1.890 1.830 1.920 2,946,000 5,513,580 1.8715 60.08 59.76 60.08 58.17 61.03 92,678 59.492 -1.56%
2000-09-12 0 1.920 1.900 1.920 1.900 1.930 2,382,000 4,572,840 1.9197 61.03 60.40 61.03 60.40 61.35 74,935 61.024 -1.54%
2000-09-11 0 1.950 1.920 1.940 1.920 1.950 1,666,000 3,218,580 1.9319 61.99 61.03 61.67 61.03 61.99 52,410 61.411 -1.02%
2000-09-08 0 1.970 1.970 - 1.900 1.970 2,392,000 4,593,340 1.9203 62.62 62.62 - 60.40 62.62 75,249 61.042 1.03%
2000-09-07 0 1.950 1.940 1.950 1.930 1.970 2,634,000 5,140,620 1.9516 61.99 61.67 61.99 61.35 62.62 82,862 62.038 -1.02%
2000-09-06 0 1.970 1.980 1.990 1.970 2.000 1,504,000 2,984,720 1.9845 62.62 62.94 63.26 62.62 63.58 47,314 63.083 -1.50%
2000-09-05 0 2.000 1.980 2.000 1.980 2.000 3,090,000 6,160,440 1.9937 63.58 62.94 63.58 62.94 63.58 97,208 63.374 0.00%
2000-09-04 0 2.000 1.990 2.000 1.980 2.025 1,630,000 3,248,100 1.9927 63.58 63.26 63.58 62.94 64.37 51,278 63.343 0.00%
2000-09-01 0 2.000 1.980 2.000 1.990 2.000 1,704,000 3,393,360 1.9914 63.58 62.94 63.58 63.26 63.58 53,606 63.302 0.00%
2000-08-31 0 2.000 1.990 2.000 1.980 2.000 836,000 1,663,340 1.9896 63.58 63.26 63.58 62.94 63.58 26,300 63.246 0.50%
2000-08-30 0 1.990 1.980 1.990 1.990 2.000 958,000 1,908,800 1.9925 63.26 62.94 63.26 63.26 63.58 30,138 63.336 -1.73%
2000-08-29 0 2.025 2.000 2.025 1.970 2.025 1,616,000 3,234,600 2.0016 64.37 63.58 64.37 62.62 64.37 50,837 63.626 1.25%
2000-08-28 0 2.000 1.990 2.000 1.980 2.000 801,000 1,595,290 1.9916 63.58 63.26 63.58 62.94 63.58 25,198 63.309 0.00%
2000-08-25 0 2.000 2.000 2.050 2.000 2.050 1,568,000 3,158,500 2.0143 63.58 63.58 65.16 63.58 65.16 49,327 64.031 -3.61%
2000-08-24 0 2.075 2.050 2.075 2.050 2.075 1,554,000 3,200,850 2.0597 65.96 65.16 65.96 65.16 65.96 48,887 65.475 0.00%
2000-08-23 0 2.075 2.050 2.075 2.075 2.100 1,410,000 2,941,250 2.0860 65.96 65.16 65.96 65.96 66.75 44,357 66.309 -2.35%
2000-08-22 0 2.125 2.100 2.125 2.100 2.125 3,004,000 6,327,150 2.1062 67.55 66.75 67.55 66.75 67.55 94,502 66.952 0.00%
2000-08-21 0 2.125 2.075 2.150 2.075 2.150 2,598,000 5,492,600 2.1142 67.55 65.96 68.34 65.96 68.34 81,730 67.204 0.00%
2000-08-18 0 2.125 2.125 2.150 2.100 2.150 1,258,000 2,677,350 2.1283 67.55 67.55 68.34 66.75 68.34 39,575 67.652 -1.16%
2000-08-17 0 2.150 2.125 2.175 2.125 2.175 1,732,000 3,724,300 2.1503 68.34 67.55 69.14 67.55 69.14 54,487 68.353 -2.27%
2000-08-16 0 2.200 2.150 2.250 2.100 2.200 3,044,427 6,501,704 2.1356 69.93 68.34 71.52 66.75 69.93 95,774 67.886 3.53%
2000-08-15 0 2.125 2.125 2.175 2.125 2.150 1,616,000 3,466,750 2.1453 67.55 67.55 69.14 67.55 68.34 50,837 68.193 -1.16%
2000-08-14 0 2.150 2.125 2.175 2.125 2.175 1,588,000 3,396,600 2.1389 68.34 67.55 69.14 67.55 69.14 49,957 67.991 0.00%
2000-08-11 0 2.150 2.150 2.175 2.150 2.200 1,510,000 3,253,500 2.1546 68.34 68.34 69.14 68.34 69.93 47,503 68.491 -2.27%
2000-08-10 0 2.200 2.150 2.200 2.125 2.200 2,152,000 4,626,950 2.1501 69.93 68.34 69.93 67.55 69.93 67,699 68.346 1.15%
2000-08-09 0 2.175 2.125 2.175 2.125 2.200 1,682,000 3,589,050 2.1338 69.14 67.55 69.14 67.55 69.93 52,914 67.828 1.16%
2000-08-08 0 2.150 2.125 2.150 2.125 2.175 1,884,000 4,051,150 2.1503 68.34 67.55 68.34 67.55 69.14 59,268 68.353 -2.27%
2000-08-07 0 2.200 2.200 2.225 2.150 2.200 1,320,000 2,873,750 2.1771 69.93 69.93 70.73 68.34 69.93 41,526 69.204 0.00%
2000-08-04 0 2.200 2.175 2.200 2.150 2.200 2,160,214 4,687,139 2.1698 69.93 69.14 69.93 68.34 69.93 67,958 68.971 0.00%
2000-08-03 0 2.200 2.150 2.200 2.150 2.200 2,884,000 6,243,300 2.1648 69.93 68.34 69.93 68.34 69.93 90,727 68.814 0.00%
2000-08-02 0 2.200 2.150 2.200 2.150 2.200 2,362,000 5,143,650 2.1777 69.93 68.34 69.93 68.34 69.93 74,306 69.223 0.00%
2000-08-01 0 2.200 2.125 2.200 2.125 2.200 1,888,000 4,067,200 2.1542 69.93 67.55 69.93 67.55 69.93 59,394 68.478 3.53%
2000-07-31 0 2.125 2.125 2.150 2.075 2.150 516,000 1,095,950 2.1239 67.55 67.55 68.34 65.96 68.34 16,233 67.515 -3.41%
2000-07-28 0 2.200 2.175 2.200 2.075 2.200 2,278,000 4,844,100 2.1265 69.93 69.14 69.93 65.96 69.93 71,663 67.595 0.00%
2000-07-27 0 2.200 2.200 2.225 2.175 2.250 1,258,000 2,771,100 2.2028 69.93 69.93 70.73 69.14 71.52 39,575 70.021 -2.22%
2000-07-26 0 2.250 2.225 2.250 2.200 2.250 2,678,000 5,987,650 2.2359 71.52 70.73 71.52 69.93 71.52 84,247 71.073 1.12%
2000-07-25 0 2.225 2.225 2.250 2.200 2.250 2,890,000 6,409,600 2.2179 70.73 70.73 71.52 69.93 71.52 90,916 70.500 0.00%
2000-07-24 0 2.225 2.225 2.250 2.200 2.300 4,618,000 10,376,400 2.2469 70.73 70.73 71.52 69.93 73.11 145,277 71.425 1.14%
2000-07-21 0 2.200 2.200 2.225 2.175 2.250 4,284,000 9,465,700 2.2095 69.93 69.93 70.73 69.14 71.52 134,769 70.236 2.33%
2000-07-20 0 2.150 2.125 2.175 2.100 2.175 2,994,000 6,407,650 2.1402 68.34 67.55 69.14 66.75 69.14 94,188 68.031 1.18%
2000-07-19 0 2.125 2.125 2.175 2.050 2.150 3,334,000 7,033,400 2.1096 67.55 67.55 69.14 65.16 68.34 104,884 67.059 2.41%
2000-07-18 0 2.075 2.075 2.100 2.050 2.175 2,964,000 6,220,050 2.0985 65.96 65.96 66.75 65.16 69.14 93,244 66.707 2.47%
2000-07-17 0 2.025 2.025 2.075 2.025 2.100 1,648,000 3,401,250 2.0639 64.37 64.37 65.96 64.37 66.75 51,844 65.605 1.25%
2000-07-14 0 2.000 2.000 2.025 2.000 2.025 1,686,000 3,406,950 2.0207 63.58 63.58 64.37 63.58 64.37 53,039 64.234 -1.23%
2000-07-13 0 2.025 2.025 2.050 2.000 2.100 2,238,000 4,553,900 2.0348 64.37 64.37 65.16 63.58 66.75 70,405 64.682 0.00%
2000-07-12 0 2.025 2.025 2.050 2.000 2.025 3,032,000 6,116,500 2.0173 64.37 64.37 65.16 63.58 64.37 95,383 64.126 1.76%
2000-07-11 0 1.990 1.990 2.025 1.980 2.000 2,526,000 5,041,880 1.9960 63.26 63.26 64.37 62.94 63.58 79,465 63.448 -0.50%
2000-07-10 0 2.000 2.000 2.025 1.990 2.025 1,966,000 3,937,190 2.0026 63.58 63.58 64.37 63.26 64.37 61,848 63.659 0.00%
2000-07-07 0 2.000 2.000 2.025 1.990 2.000 2,812,000 5,619,800 1.9985 63.58 63.58 64.37 63.26 63.58 88,462 63.528 0.50%
2000-07-06 0 1.990 1.990 2.025 1.990 2.050 2,052,000 4,116,020 2.0059 63.26 63.26 64.37 63.26 65.16 64,553 63.761 -1.73%
2000-07-05 0 2.025 2.000 2.050 1.950 2.150 6,029,000 12,308,310 2.0415 64.37 63.58 65.16 61.99 68.34 189,665 64.895 3.32%
2000-07-04 0 1.960 1.950 1.970 1.940 1.960 1,952,000 3,821,260 1.9576 62.30 61.99 62.62 61.67 62.30 61,408 62.228 0.51%
2000-07-03 0 1.950 1.950 1.970 1.910 1.970 2,340,000 4,567,600 1.9520 61.99 61.99 62.62 60.71 62.62 73,614 62.048 -0.51%
2000-06-30 0 1.960 1.960 1.990 1.930 1.980 1,374,000 2,700,060 1.9651 62.30 62.30 63.26 61.35 62.94 43,224 62.466 0.00%
2000-06-29 0 1.960 1.960 1.970 1.900 2.025 1,794,000 3,565,380 1.9874 62.30 62.30 62.62 60.40 64.37 56,437 63.174 -0.51%
2000-06-28 0 1.970 1.960 1.970 1.950 1.980 1,618,000 3,185,420 1.9687 62.62 62.30 62.62 61.99 62.94 50,900 62.582 1.03%
2000-06-27 0 1.950 1.950 1.960 1.950 2.000 2,034,000 4,017,980 1.9754 61.99 61.99 62.30 61.99 63.58 63,987 62.794 0.00%
2000-06-26 0 1.950 1.960 1.970 1.900 2.025 1,972,000 3,899,320 1.9773 61.99 62.30 62.62 60.40 64.37 62,037 62.855 -1.52%
2000-06-23 0 1.980 1.970 1.980 1.880 2.075 5,032,000 9,937,870 1.9749 62.94 62.62 62.94 59.76 65.96 158,301 62.778 -0.50%
2000-06-22 0 1.990 1.990 2.000 1.960 2.075 4,592,000 9,260,550 2.0167 63.26 63.26 63.58 62.30 65.96 144,459 64.105 -2.93%
2000-06-21 0 2.050 2.050 2.100 1.950 2.125 4,026,000 8,259,900 2.0516 65.16 65.16 66.75 61.99 67.55 126,653 65.217 1.23%
2000-06-20 0 2.025 2.000 2.025 2.025 2.150 4,392,000 9,168,050 2.0874 64.37 63.58 64.37 64.37 68.34 138,167 66.355 -5.81%
2000-06-19 0 2.150 2.125 2.150 2.050 2.325 7,342,000 15,736,100 2.1433 68.34 67.55 68.34 65.16 73.91 230,970 68.130 -4.44%
2000-06-16 0 2.250 2.225 2.300 1.980 2.300 8,286,000 17,271,880 2.0845 71.52 70.73 73.11 62.94 73.11 260,667 66.260 13.64%
2000-06-15 0 1.980 1.980 1.990 1.960 2.050 6,112,000 12,151,400 1.9881 62.94 62.94 63.26 62.30 65.16 192,276 63.198 1.02%
2000-06-14 0 1.960 1.950 1.980 1.950 2.075 10,696,000 21,481,090 2.0083 62.30 61.99 62.94 61.99 65.96 336,483 63.840 -2.00%
2000-06-13 0 2.000 2.000 2.025 2.000 2.100 7,500,000 15,358,350 2.0478 63.58 63.58 64.37 63.58 66.75 235,941 65.094 -4.76%
2000-06-12 0 2.100 2.000 2.050 2.050 2.400 5,264,000 11,814,050 2.2443 66.75 63.58 65.16 65.16 76.29 165,599 71.341 -7.69%
2000-06-09 0 2.275 2.275 2.300 2.250 2.475 10,762,000 25,232,500 2.3446 72.32 72.32 73.11 71.52 78.67 338,559 74.529 -2.15%
2000-06-08 0 2.325 2.325 2.375 2.325 2.600 8,381,000 20,199,900 2.4102 73.91 73.91 75.50 73.91 82.65 263,656 76.615 -7.00%
2000-06-07 0 2.500 2.475 2.500 2.475 2.875 12,100,000 32,363,700 2.6747 79.47 78.67 79.47 78.67 91.39 380,651 85.022 1.01%
2000-06-05 0 2.475 2.475 2.500 2.125 2.500 5,045,000 11,750,450 2.3291 78.67 78.67 79.47 67.55 79.47 158,710 74.037 17.86%
2000-06-02 0 2.100 2.075 2.100 2.075 2.125 1,740,000 3,631,400 2.0870 66.75 65.96 66.75 65.96 67.55 54,738 66.341 1.20%
2000-06-01 0 2.075 2.050 2.075 2.025 2.075 936,000 1,918,200 2.0494 65.96 65.16 65.96 64.37 65.96 29,445 65.144 0.00%
2000-05-31 0 2.075 2.050 2.075 2.025 2.125 898,000 1,841,750 2.0509 65.96 65.16 65.96 64.37 67.55 28,250 65.195 2.47%
2000-05-30 0 2.025 1.990 2.025 1.990 2.050 1,228,000 2,460,390 2.0036 64.37 63.26 64.37 63.26 65.16 38,631 63.689 0.00%
2000-05-29 0 2.025 2.025 2.050 1.980 2.050 808,000 1,617,740 2.0022 64.37 64.37 65.16 62.94 65.16 25,419 63.644 2.27%
2000-05-26 0 1.980 1.970 2.000 1.970 2.000 2,398,000 4,761,580 1.9856 62.94 62.62 63.58 62.62 63.58 75,438 63.119 -2.22%
2000-05-25 0 2.025 2.000 2.025 1.980 2.050 2,696,000 5,389,630 1.9991 64.37 63.58 64.37 62.94 65.16 84,813 63.547 0.00%
2000-05-24 0 2.025 2.000 2.025 1.990 2.025 1,002,000 2,005,850 2.0018 64.37 63.58 64.37 63.26 64.37 31,522 63.634 -2.41%
2000-05-23 0 2.075 2.050 2.075 2.000 2.100 600,000 1,217,750 2.0296 65.96 65.16 65.96 63.58 66.75 18,875 64.516 1.22%
2000-05-22 0 2.050 2.050 2.075 2.000 2.150 2,424,000 5,603,600 2.3117 65.16 65.16 65.96 63.58 68.34 76,256 73.484 -5.75%
2000-05-19 0 2.175 2.100 2.200 2.000 2.200 1,994,000 4,116,450 2.0644 69.14 66.75 69.93 63.58 69.93 62,729 65.623 8.75%
2000-05-18 0 2.000 1.990 2.000 1.980 2.075 1,366,000 2,737,740 2.0042 63.58 63.26 63.58 62.94 65.96 42,973 63.709 -2.44%
2000-05-17 0 2.050 1.990 2.050 2.000 2.075 1,174,000 2,375,250 2.0232 65.16 63.26 65.16 63.58 65.96 36,933 64.313 0.00%
2000-05-16 0 2.050 2.025 2.050 1.990 2.050 1,424,000 2,846,890 1.9992 65.16 64.37 65.16 63.26 65.16 44,797 63.550 2.50%
2000-05-15 0 2.000 1.990 2.000 1.980 2.050 482,000 966,860 2.0059 63.58 63.26 63.58 62.94 65.16 15,163 63.764 -4.76%
2000-05-12 0 2.100 2.000 2.100 1.970 2.100 1,492,000 2,981,800 1.9985 66.75 63.58 66.75 62.62 66.75 46,936 63.528 5.53%
2000-05-10 0 1.990 1.950 2.000 1.960 2.025 1,092,000 2,158,110 1.9763 63.26 61.99 63.58 62.30 64.37 34,353 62.822 -1.73%
2000-05-09 0 2.025 2.000 2.025 1.980 2.125 1,448,000 2,882,420 1.9906 64.37 63.58 64.37 62.94 67.55 45,552 63.277 -1.22%
2000-05-08 0 2.050 2.025 2.075 1.990 2.150 1,132,000 2,315,380 2.0454 65.16 64.37 65.96 63.26 68.34 35,611 65.018 -5.75%
2000-05-05 0 2.175 2.100 2.200 2.075 2.200 4,446,000 9,374,150 2.1084 69.14 66.75 69.93 65.96 69.93 139,866 67.023 0.00%
2000-05-04 0 2.175 2.125 2.175 2.125 2.200 1,448,000 3,109,650 2.1475 69.14 67.55 69.14 67.55 69.93 45,552 68.265 2.35%
2000-05-03 0 2.125 2.100 2.125 2.100 2.250 2,052,000 4,405,300 2.1468 67.55 66.75 67.55 66.75 71.52 64,553 68.243 -5.56%
2000-05-02 0 2.250 2.225 2.250 2.175 2.350 950,000 2,127,650 2.2396 71.52 70.73 71.52 69.14 74.70 29,886 71.193 2.27%
2000-04-28 0 2.200 2.250 - 2.025 2.225 1,630,000 3,362,050 2.0626 69.93 71.52 - 64.37 70.73 51,278 65.565 8.64%
2000-04-27 0 2.025 2.000 2.025 1.930 2.050 1,706,000 3,379,650 1.9810 64.37 63.58 64.37 61.35 65.16 53,669 62.972 1.25%
2000-04-26 0 2.000 1.990 2.000 1.980 2.100 2,644,000 5,344,790 2.0215 63.58 63.26 63.58 62.94 66.75 83,177 64.258 0.00%
2000-04-25 0 2.000 1.980 2.000 1.880 2.025 1,832,000 3,625,580 1.9790 63.58 62.94 63.58 59.76 64.37 57,632 62.909 2.04%
2000-04-20 0 1.960 1.960 1.970 1.890 2.050 4,078,000 7,875,920 1.9313 62.30 62.30 62.62 60.08 65.16 128,289 61.392 -3.21%
2000-04-19 0 2.025 2.000 2.025 1.990 2.200 4,174,000 8,457,560 2.0262 64.37 63.58 64.37 63.26 69.93 131,309 64.410 1.25%
2000-04-18 0 2.000 1.990 2.000 1.990 2.200 6,880,000 14,191,600 2.0627 63.58 63.26 63.58 63.26 69.93 216,436 65.569 0.50%
2000-04-17 0 1.990 1.990 2.000 1.970 2.100 8,458,000 16,925,350 2.0011 63.26 63.26 63.58 62.62 66.75 266,078 63.610 -16.21%
2000-04-14 0 2.375 2.350 2.375 2.325 2.450 5,052,000 11,994,950 2.3743 75.50 74.70 75.50 73.91 77.88 158,930 75.473 -2.06%
2000-04-13 0 2.425 2.400 2.425 2.375 2.475 5,584,000 13,504,250 2.4184 77.09 76.29 77.09 75.50 78.67 175,666 76.875 -3.00%
2000-04-12 0 2.500 2.475 2.500 2.450 2.550 7,242,000 17,924,100 2.4750 79.47 78.67 79.47 77.88 81.06 227,824 78.675 2.04%
2000-04-11 0 2.450 2.425 2.450 2.375 2.525 6,618,000 16,157,100 2.4414 77.88 77.09 77.88 75.50 80.26 208,194 77.606 -2.97%
2000-04-10 0 2.525 2.475 2.500 2.350 2.650 7,734,000 19,278,450 2.4927 80.26 78.67 79.47 74.70 84.24 243,302 79.237 -1.94%
2000-04-07 0 2.575 2.550 2.575 2.175 2.625 8,598,000 20,676,600 2.4048 81.85 81.06 81.85 69.14 83.44 270,483 76.443 22.62%
2000-04-06 0 2.100 2.075 2.100 2.050 2.250 2,624,000 5,607,500 2.1370 66.75 65.96 66.75 65.16 71.52 82,548 67.930 2.44%
2000-04-05 0 2.050 2.050 2.175 1.940 2.450 6,602,000 14,865,150 2.2516 65.16 65.16 69.14 61.67 77.88 207,691 71.573 -15.46%
2000-04-03 0 2.425 2.375 2.425 2.300 2.600 4,902,000 12,082,450 2.4648 77.09 75.50 77.09 73.11 82.65 154,211 78.350 -2.02%
2000-03-31 0 2.475 2.650 - 2.375 2.550 2,950,000 7,163,950 2.4285 78.67 84.24 - 75.50 81.06 92,803 77.195 0.00%
2000-03-30 0 2.475 2.425 2.475 2.400 2.500 3,362,000 8,192,150 2.4367 78.67 77.09 78.67 76.29 79.47 105,764 77.457 -1.00%
2000-03-29 0 2.500 2.475 2.500 2.425 2.575 2,544,000 6,363,400 2.5013 79.47 78.67 79.47 77.09 81.85 80,031 79.512 -0.99%
2000-03-28 0 2.525 2.525 2.575 2.450 2.750 2,276,000 5,777,550 2.5385 80.26 80.26 81.85 77.88 87.42 71,600 80.692 -4.72%
2000-03-27 0 2.650 2.625 2.650 2.625 2.800 4,254,000 11,584,600 2.7232 84.24 83.44 84.24 83.44 89.01 133,826 86.565 -0.93%
2000-03-24 0 2.675 2.675 2.700 2.550 2.825 5,800,000 15,506,900 2.6736 85.03 85.03 85.83 81.06 89.80 182,461 84.988 4.90%
2000-03-23 0 2.550 2.525 2.550 2.450 2.700 3,544,000 9,031,900 2.5485 81.06 80.26 81.06 77.88 85.83 111,490 81.011 -2.86%
2000-03-22 0 2.625 2.625 2.675 2.625 3.100 9,498,000 26,694,050 2.8105 83.44 83.44 85.03 83.44 98.54 298,795 89.339 -5.41%
2000-03-21 1 2.775 - - - - 0 0 - 88.21 - - - - 0 - 0.00%
2000-03-20 1 2.775 - - - - 0 0 - 88.21 - - - - 0 - 0.00%
2000-03-17 0 2.775 2.750 2.775 2.375 2.825 5,168,000 13,665,850 2.6443 88.21 87.42 88.21 75.50 89.80 162,579 84.057 8.82%
2000-03-16 0 2.550 2.550 2.600 2.300 2.800 5,428,000 14,071,100 2.5923 81.06 81.06 82.65 73.11 89.01 170,758 82.404 -7.27%
2000-03-15 0 2.750 2.725 2.750 2.725 2.850 4,952,000 13,714,200 2.7694 87.42 86.62 87.42 86.62 90.59 155,784 88.034 -3.51%
2000-03-14 0 2.850 2.800 2.850 2.800 2.975 6,282,000 17,829,000 2.8381 90.59 89.01 90.59 89.01 94.57 197,624 90.217 -0.87%
2000-03-13 0 2.875 2.850 2.900 2.800 3.150 8,432,000 24,863,950 2.9488 91.39 90.59 92.18 89.01 100.1 265,260 93.734 -1.71%
2000-03-10 0 2.925 2.900 2.925 2.725 3.100 24,014,000 70,276,500 2.9265 92.98 92.18 92.98 86.62 98.54 755,451 93.026 1.74%
2000-03-09 0 2.875 2.850 2.900 2.850 3.200 12,966,000 38,330,300 2.9562 91.39 90.59 92.18 90.59 101.7 407,894 93.971 -5.74%
2000-03-08 0 3.050 3.000 3.050 2.650 3.200 20,222,000 60,421,150 2.9879 96.95 95.36 96.95 84.24 101.7 636,159 94.978 1.67%
2000-03-07 0 3.000 2.975 3.000 2.300 3.200 22,724,000 64,619,050 2.8436 95.36 94.57 95.36 73.11 101.7 714,869 90.393 27.66%
2000-03-06 0 2.350 2.325 2.350 2.300 2.375 5,534,000 12,930,200 2.3365 74.70 73.91 74.70 73.11 75.50 174,093 74.272 4.44%
2000-03-03 0 2.250 2.225 2.250 2.225 2.425 4,248,000 9,726,750 2.2897 71.52 70.73 71.52 70.73 77.09 133,637 72.785 -5.26%
2000-03-02 0 2.375 2.350 2.375 2.150 2.475 5,070,000 11,697,250 2.3071 75.50 74.70 75.50 68.34 78.67 159,496 73.339 3.26%
2000-03-01 0 2.300 2.250 2.325 2.200 2.600 8,836,000 21,375,100 2.4191 73.11 71.52 73.91 69.93 82.65 277,970 76.897 -5.15%
2000-02-29 0 2.425 2.400 2.450 2.000 2.450 10,806,000 23,642,600 2.1879 77.09 76.29 77.88 63.58 77.88 339,944 69.549 21.86%
2000-02-28 0 1.990 1.990 2.000 1.800 2.250 6,770,000 13,416,410 1.9817 63.26 63.26 63.58 57.22 71.52 212,976 62.995 -17.08%
2000-02-25 0 2.400 2.375 2.400 2.300 2.625 5,976,200 14,371,370 2.4048 76.29 75.50 76.29 73.11 83.44 188,004 76.442 -7.69%
2000-02-24 0 2.600 2.550 2.575 2.575 2.800 3,220,000 8,602,500 2.6716 82.65 81.06 81.85 81.85 89.01 101,297 84.923 -2.80%
2000-02-23 0 2.675 2.675 2.725 2.650 2.875 3,932,000 10,793,650 2.7451 85.03 85.03 86.62 84.24 91.39 123,696 87.260 -2.73%
2000-02-22 0 2.750 2.650 2.750 2.425 3.000 6,330,000 16,751,400 2.6464 87.42 84.24 87.42 77.09 95.36 199,134 84.121 -3.51%
2000-02-21 0 2.850 2.800 2.900 2.650 3.000 7,358,000 20,721,800 2.8162 90.59 89.01 92.18 84.24 95.36 231,474 89.521 -5.00%
2000-02-18 0 3.000 3.025 3.050 2.950 3.300 16,266,000 50,191,550 3.0857 95.36 96.16 96.95 93.77 104.9 511,708 98.086 -4.76%
2000-02-17 0 3.150 3.125 3.150 3.000 3.550 13,416,000 43,622,000 3.2515 100.1 99.34 100.1 95.36 112.8 422,051 103.36 -10.00%
2000-02-16 0 3.500 3.500 3.525 3.350 3.750 15,564,000 54,951,200 3.5307 111.3 111.3 112.1 106.5 119.2 489,624 112.23 4.48%
2000-02-15 0 3.350 3.350 3.375 3.150 4.050 13,948,000 49,313,800 3.5355 106.5 106.5 107.3 100.1 128.7 438,787 112.39 -8.22%
2000-02-14 0 3.650 3.650 3.700 3.600 6.400 35,794,000 155,826,400 4.3534 116.0 116.0 117.6 114.4 203.4 1,126,035 138.38 -28.43%
2000-02-11 1 5.100 - - - - 0 0 - 162.1 - - - - 0 - 0.00%
2000-02-10 1 5.100 - - - - 0 0 - 162.1 - - - - 0 - 0.00%
2000-02-09 0 5.100 5.050 5.100 4.125 5.100 50,442,000 236,097,750 4.6806 162.1 160.5 162.1 131.1 162.1 1,586,843 148.78 20.71%
2000-02-08 0 4.225 4.200 4.225 3.800 4.350 28,292,000 118,602,650 4.1921 134.3 133.5 134.3 120.8 138.3 890,032 133.26 14.97%
2000-02-03 0 3.675 3.650 3.675 3.225 3.725 36,016,000 126,698,550 3.5178 116.8 116.0 116.8 102.5 118.4 1,133,019 111.82 15.75%
2000-02-02 0 3.175 3.200 3.225 2.775 3.200 23,802,000 70,715,250 2.9710 100.9 101.7 102.5 88.21 101.7 748,782 94.440 14.41%
2000-02-01 0 2.775 2.725 2.750 2.675 2.900 10,728,000 29,785,300 2.7764 88.21 86.62 87.42 85.03 92.18 337,490 88.255 11.00%
2000-01-31 1 2.500 - - - - 0 0 - 79.47 - - - - 0 - 0.00%
2000-01-28 0 2.500 2.500 2.550 2.500 2.650 4,386,000 11,319,850 2.5809 79.47 79.47 81.06 79.47 84.24 137,978 82.041 -3.85%
2000-01-27 0 2.600 2.575 2.600 2.575 2.675 6,668,000 17,486,900 2.6225 82.65 81.85 82.65 81.85 85.03 209,767 83.363 -2.80%
2000-01-26 0 2.675 2.650 2.675 2.600 2.800 5,980,000 16,123,300 2.6962 85.03 84.24 85.03 82.65 89.01 188,123 85.706 -0.93%
2000-01-25 0 2.700 2.675 2.725 2.650 2.800 6,394,000 17,289,950 2.7041 85.83 85.03 86.62 84.24 89.01 201,147 85.957 -3.57%
2000-01-24 0 2.800 2.775 2.800 2.800 3.200 11,474,000 34,197,450 2.9804 89.01 88.21 89.01 89.01 101.7 360,958 94.741 -6.67%
2000-01-21 0 3.000 3.000 3.025 2.800 3.150 11,418,000 33,923,000 2.9710 95.36 95.36 96.16 89.01 100.1 359,196 94.441 2.56%
2000-01-20 0 2.925 2.925 2.975 2.775 3.225 25,974,000 79,438,350 3.0584 92.98 92.98 94.57 88.21 102.5 817,110 97.219 8.33%
2000-01-19 0 2.700 2.675 2.700 2.600 2.825 5,088,000 13,982,250 2.7481 85.83 85.03 85.83 82.65 89.80 160,062 87.355 0.93%
2000-01-18 0 2.675 2.650 2.700 2.650 2.800 3,400,000 9,263,600 2.7246 85.03 84.24 85.83 84.24 89.01 106,960 86.608 -0.93%
2000-01-17 0 2.700 2.750 2.775 2.625 2.850 3,860,000 10,472,300 2.7130 85.83 87.42 88.21 83.44 90.59 121,431 86.241 -1.82%
2000-01-14 0 2.750 2.750 2.775 2.700 2.950 4,104,000 11,555,900 2.8158 87.42 87.42 88.21 85.83 93.77 129,107 89.507 -5.17%
2000-01-13 0 2.900 2.875 2.900 2.650 2.900 4,674,000 13,170,500 2.8178 92.18 91.39 92.18 84.24 92.18 147,038 89.572 5.45%
2000-01-12 0 2.750 2.750 2.775 2.750 2.925 4,004,000 11,289,800 2.8196 87.42 87.42 88.21 87.42 92.98 125,961 89.629 -2.65%
2000-01-11 0 2.825 2.800 2.825 2.750 3.100 3,930,000 11,272,400 2.8683 89.80 89.01 89.80 87.42 98.54 123,633 91.176 0.00%
2000-01-10 0 2.825 2.825 2.850 2.650 3.000 9,640,000 27,316,100 2.8336 89.80 89.80 90.59 84.24 95.36 303,263 90.074 9.71%
2000-01-07 0 2.575 2.550 2.575 2.325 2.650 6,312,000 16,205,650 2.5674 81.85 81.06 81.85 73.91 84.24 198,568 81.613 1.98%
2000-01-06 0 2.525 2.500 2.525 2.275 2.875 8,527,000 22,065,200 2.5877 80.26 79.47 80.26 72.32 91.39 268,249 82.256 -8.18%
2000-01-05 0 2.750 2.750 2.775 2.600 2.900 16,278,000 45,469,050 2.7933 87.42 87.42 88.21 82.65 92.18 512,086 88.792 -13.39%
2000-01-04 0 3.175 3.175 3.200 3.125 3.350 9,414,000 30,265,300 3.2149 100.9 100.9 101.7 99.34 106.5 296,153 102.19 -4.51%
2000-01-03 0 3.325 3.300 3.325 3.300 3.500 16,446,000 55,913,400 3.3998 105.7 104.9 105.7 104.9 111.3 517,371 108.07 1.53%
1999-12-30 0 3.275 3.275 3.300 3.250 3.450 9,298,000 30,845,450 3.3174 104.1 104.1 104.9 103.3 109.7 292,504 105.45 0.77%
1999-12-29 0 3.250 3.225 3.275 3.200 4.000 38,500,000 135,333,000 3.5151 103.3 102.5 104.1 101.7 127.2 1,211,163 111.74 -11.56%
1999-12-28 0 3.675 3.675 3.700 3.150 3.800 63,200,000 221,671,750 3.5075 116.8 116.8 117.6 100.1 120.8 1,988,195 111.49 15.75%
1999-12-24 0 3.175 3.150 3.175 3.150 3.325 12,091,000 38,854,250 3.2135 100.9 100.1 100.9 100.1 105.7 380,368 102.15 0.79%
1999-12-23 0 3.150 3.150 3.175 3.075 3.450 42,636,000 139,610,550 3.2745 100.1 100.1 100.9 97.75 109.7 1,341,276 104.09 1.61%
1999-12-22 0 3.100 3.075 3.100 2.900 3.150 24,910,000 75,730,050 3.0401 98.54 97.75 98.54 92.18 100.1 783,638 96.639 7.83%
1999-12-21 0 2.875 2.875 2.900 2.725 3.025 10,260,000 29,872,850 2.9116 91.39 91.39 92.18 86.62 96.16 322,767 92.552 0.00%
1999-12-20 0 2.875 2.875 2.900 2.825 3.175 10,824,000 32,546,550 3.0069 91.39 91.39 92.18 89.80 100.9 340,510 95.582 -5.74%
1999-12-17 0 3.050 3.025 3.050 2.950 3.450 66,632,000 199,660,050 2.9965 96.95 96.16 96.95 93.77 109.7 2,096,161 95.250 -7.58%
1999-12-16 1 3.300 - - - - 0 0 - 104.9 - - - - 0 - 0.00%
1999-12-15 0 3.300 3.300 3.325 3.050 3.375 30,296,000 97,068,250 3.2040 104.9 104.9 105.7 96.95 107.3 953,075 101.85 6.45%
1999-12-14 0 3.100 3.075 3.100 2.925 3.125 10,588,000 32,027,550 3.0249 98.54 97.75 98.54 92.98 99.34 333,085 96.154 3.33%
1999-12-13 0 3.000 3.000 3.025 2.925 3.250 11,046,000 33,692,500 3.0502 95.36 95.36 96.16 92.98 103.3 347,494 96.959 0.84%
1999-12-10 0 2.975 2.975 3.000 2.900 3.100 6,230,000 18,656,700 2.9947 94.57 94.57 95.36 92.18 98.54 195,988 95.193 0.00%
1999-12-09 0 2.975 2.975 3.000 2.975 3.175 12,616,000 38,946,850 3.0871 94.57 94.57 95.36 94.57 100.9 396,884 98.132 -1.65%
1999-12-08 0 3.025 3.000 3.050 2.800 3.175 11,153,000 34,225,900 3.0688 96.16 95.36 96.95 89.01 100.9 350,860 97.549 3.42%
1999-12-07 0 2.925 2.900 2.925 2.900 3.100 6,762,000 20,043,300 2.9641 92.98 92.18 92.98 92.18 98.54 212,724 94.222 -4.10%
1999-12-06 0 3.050 3.050 3.075 3.025 3.375 11,628,000 37,189,450 3.1983 96.95 96.95 97.75 96.16 107.3 365,803 101.67 -3.94%
1999-12-03 0 3.175 3.175 3.200 3.125 3.550 31,848,000 107,204,050 3.3661 100.9 100.9 101.7 99.34 112.8 1,001,899 107.00 0.00%
1999-12-02 0 3.175 3.150 3.175 3.125 3.350 17,974,000 57,367,350 3.1917 100.9 100.1 100.9 99.34 106.5 565,440 101.46 -2.31%
1999-12-01 0 3.250 3.250 3.275 2.725 3.350 36,674,000 115,580,250 3.1516 103.3 103.3 104.1 86.62 106.5 1,153,719 100.18 19.27%
1999-11-30 0 2.725 2.725 2.750 2.700 2.850 5,022,000 13,829,350 2.7538 86.62 86.62 87.42 85.83 90.59 157,986 87.535 -0.91%
1999-11-29 0 2.750 2.725 2.775 2.725 2.950 6,536,000 18,388,450 2.8134 87.42 86.62 88.21 86.62 93.77 205,615 89.432 -4.35%
1999-11-26 0 2.875 2.875 2.900 2.700 3.025 9,590,000 27,472,750 2.8647 91.39 91.39 92.18 85.83 96.16 301,690 91.063 3.60%
1999-11-25 0 2.775 2.750 2.775 2.650 3.225 14,040,000 40,862,600 2.9104 88.21 87.42 88.21 84.24 102.5 441,681 92.516 -11.20%
1999-11-24 0 3.125 3.075 3.100 3.050 3.275 11,116,000 35,335,950 3.1788 99.34 97.75 98.54 96.95 104.1 349,696 101.05 -0.79%
1999-11-23 0 3.150 3.125 3.150 3.150 3.450 9,540,000 30,991,000 3.2485 100.1 99.34 100.1 100.1 109.7 300,117 103.26 -4.55%
1999-11-22 0 3.300 3.275 3.300 3.125 3.450 32,330,000 107,161,650 3.3146 104.9 104.1 104.9 99.34 109.7 1,017,062 105.36 3.12%
1999-11-19 0 3.200 3.250 3.275 3.050 3.750 48,214,000 163,108,300 3.3830 101.7 103.3 104.1 96.95 119.2 1,516,753 107.54 -5.19%
1999-11-18 0 3.375 3.350 3.375 2.725 3.625 72,280,000 237,142,450 3.2809 107.3 106.5 107.3 86.62 115.2 2,273,840 104.29 28.57%
1999-11-17 0 2.625 2.600 2.625 2.350 2.725 27,456,000 70,242,650 2.5584 83.44 82.65 83.44 74.70 86.62 863,732 81.325 11.70%
1999-11-16 0 2.350 2.350 2.375 2.300 2.525 11,032,000 26,683,750 2.4188 74.70 74.70 75.50 73.11 80.26 347,053 76.887 4.44%
1999-11-15 0 2.250 2.250 2.275 2.225 2.400 5,358,000 12,379,350 2.3104 71.52 71.52 72.32 70.73 76.29 168,556 73.443 -4.26%
1999-11-12 0 2.350 2.350 2.375 2.325 2.500 8,900,000 21,139,400 2.3752 74.70 74.70 75.50 73.91 79.47 279,983 75.502 -4.08%
1999-11-11 0 2.450 2.425 2.450 2.375 2.575 7,262,000 17,994,950 2.4780 77.88 77.09 77.88 75.50 81.85 228,454 78.769 -2.97%
1999-11-10 0 2.525 2.500 2.550 2.475 2.675 17,240,000 44,329,250 2.5713 80.26 79.47 81.06 78.67 85.03 542,349 81.736 -3.81%
1999-11-09 0 2.625 2.625 2.650 2.350 2.650 21,056,000 51,577,600 2.4495 83.44 83.44 84.24 74.70 84.24 662,396 77.865 14.13%
1999-11-08 0 2.300 2.275 2.300 2.300 2.650 16,956,000 42,158,850 2.4864 73.11 72.32 73.11 73.11 84.24 533,415 79.036 -8.00%
1999-11-05 0 2.500 2.475 2.500 2.225 2.525 15,202,000 35,696,500 2.3481 79.47 78.67 79.47 70.73 80.26 478,236 74.642 12.36%
1999-11-04 0 2.225 2.200 2.250 2.175 2.350 8,728,000 19,743,050 2.2620 70.73 69.93 71.52 69.14 74.70 274,572 71.905 -3.26%
1999-11-03 0 2.300 2.300 2.325 2.225 2.350 5,362,000 12,305,300 2.2949 73.11 73.11 73.91 70.73 74.70 168,682 72.950 0.00%
1999-11-02 0 2.300 2.300 2.325 2.150 2.450 6,580,000 15,136,050 2.3003 73.11 73.11 73.91 68.34 77.88 206,999 73.121 0.00%
1999-11-01 0 2.300 2.275 2.300 2.275 2.575 6,850,000 16,590,000 2.4219 73.11 72.32 73.11 72.32 81.85 215,493 76.986 -6.12%
1999-10-29 0 2.450 2.425 2.450 2.425 2.800 14,280,000 36,675,900 2.5683 77.88 77.09 77.88 77.09 89.01 449,231 81.641 -7.55%
1999-10-28 0 2.650 2.625 2.650 2.625 2.850 10,910,000 29,785,600 2.7301 84.24 83.44 84.24 83.44 90.59 343,215 86.784 0.95%
1999-10-27 0 2.625 2.625 2.650 2.600 2.850 7,668,000 20,946,050 2.7316 83.44 83.44 84.24 82.65 90.59 241,226 86.832 -1.87%
1999-10-26 0 2.675 2.675 2.700 2.525 2.900 16,566,000 45,268,400 2.7326 85.03 85.03 85.83 80.26 92.18 521,146 86.863 -0.93%
1999-10-25 0 2.700 2.725 2.750 2.300 3.000 33,022,000 91,660,600 2.7757 85.83 86.62 87.42 73.11 95.36 1,038,832 88.234 16.13%
1999-10-22 0 2.325 2.325 2.350 2.250 2.425 8,682,000 20,477,250 2.3586 73.91 73.91 74.70 71.52 77.09 273,125 74.974 -1.06%
1999-10-21 0 2.350 2.325 2.350 2.325 2.625 26,808,000 66,682,050 2.4874 74.70 73.91 74.70 73.91 83.44 843,347 79.068 2.17%
1999-10-20 0 2.300 2.275 2.300 1.960 2.300 36,142,000 75,685,850 2.0941 73.11 72.32 73.11 62.30 73.11 1,136,983 66.567 17.35%
1999-10-19 0 1.960 1.950 1.960 1.720 2.300 29,288,000 55,892,300 1.9084 62.30 61.99 62.30 54.67 73.11 921,365 60.663 -12.89%
1999-10-15 0 2.250 2.250 2.275 2.175 3.300 55,608,000 142,276,500 2.5586 71.52 71.52 72.32 69.14 104.9 1,749,359 81.331 -26.23%
1999-10-14 0 3.050 3.025 3.050 2.950 4.200 39,951,850 142,805,680 3.5744 96.95 96.16 96.95 93.77 133.5 1,256,836 113.62 -31.84%
1999-10-13 1 4.475 - - - - 0 0 - 142.2 - - - - 0 - 0.00%
1999-10-12 0 4.475 4.250 4.400 4.350 5.400 25,712,000 127,950,750 4.9763 142.2 135.1 139.9 138.3 171.7 808,868 158.18 -11.39%
1999-10-11 0 5.050 5.050 5.100 3.900 5.100 52,656,000 256,519,800 4.8716 160.5 160.5 162.1 124.0 162.1 1,656,493 154.86 32.03%
1999-10-08 1 3.825 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
1999-10-07 1 3.825 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
1999-10-06 1 3.825 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
1999-10-05 1 3.825 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
1999-10-04 1 3.825 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
1999-09-30 1 3.825 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
1999-09-29 1 3.825 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
1999-09-28 1 3.825 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
1999-09-27 1 3.825 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
1999-09-24 0 3.825 3.825 3.850 3.525 4.250 35,957,900 143,453,718 3.9895 121.6 121.6 122.4 112.1 135.1 1,131,191 126.82 5.52%
1999-09-23 0 3.625 3.600 3.625 2.900 3.800 46,586,000 158,759,100 3.4079 115.2 114.4 115.2 92.18 120.8 1,465,538 108.33 27.19%
1999-09-22 0 2.850 2.850 2.875 2.050 2.875 44,646,000 115,421,200 2.5853 90.59 90.59 91.39 65.16 91.39 1,404,508 82.179 35.71%
1999-09-21 0 2.100 2.075 2.125 2.075 2.400 11,058,000 24,870,050 2.2491 66.75 65.96 67.55 65.96 76.29 347,871 71.492 -8.70%
1999-09-20 0 2.300 2.275 2.300 2.275 2.525 18,514,000 44,377,700 2.3970 73.11 72.32 73.11 72.32 80.26 582,428 76.194 2.22%
1999-09-17 0 2.250 2.225 2.250 2.200 2.750 30,354,000 75,514,250 2.4878 71.52 70.73 71.52 69.93 87.42 954,900 79.081 -10.00%
1999-09-15 0 2.500 2.475 2.500 2.000 2.600 32,050,300 77,405,515 2.4151 79.47 78.67 79.47 63.58 82.65 1,008,263 76.771 19.05%
1999-09-14 0 2.100 2.075 2.100 1.850 2.250 42,194,000 87,724,900 2.0791 66.75 65.96 66.75 58.81 71.52 1,327,372 66.089 37.25%
1999-09-13 1 1.530 - - - - 0 0 - 48.64 - - - - 0 - 0.00%
1999-09-10 1 1.530 - - - - 0 0 - 48.64 - - - - 0 - 0.00%
1999-09-09 1 1.530 - - - - 0 0 - 48.64 - - - - 0 - 0.00%
1999-09-08 1 1.530 1.530 1.540 1.130 1.550 26,064,000 37,210,600 1.4277 48.64 48.64 48.95 35.92 49.27 819,941 45.382 35.40%
1999-09-07 1 1.130 - - - - 0 0 - 35.92 - - - - 0 - 0.00%
1999-09-06 1 1.130 - - - - 0 0 - 35.92 - - - - 0 - 0.00%
1999-09-03 1 1.130 - - - - 0 0 - 35.92 - - - - 0 - 0.00%
1999-09-02 0 1.130 1.130 1.140 1.030 1.170 16,937,500 18,984,720 1.1209 35.92 35.92 36.24 32.74 37.19 532,833 35.630 13.00%
1999-09-01 0 1.000 1.000 1.010 0.820 1.010 14,326,000 13,380,520 0.9340 31.79 31.79 32.11 26.07 32.11 450,678 29.690 14.94%
1999-08-31 0 0.870 0.850 0.880 0.800 0.870 4,256,000 3,601,180 0.8461 27.66 27.02 27.97 25.43 27.66 133,889 26.897 4.82%
1999-08-30 0 0.830 0.820 0.830 0.700 0.830 5,862,000 4,580,280 0.7814 26.38 26.07 26.38 22.25 26.38 184,411 24.837 12.16%
1999-08-27 0 0.740 0.730 0.740 0.700 0.750 2,694,000 1,981,560 0.7355 23.52 23.20 23.52 22.25 23.84 84,750 23.381 1.37%
1999-08-26 0 0.730 0.710 0.750 0.680 0.810 12,568,000 9,317,280 0.7413 23.20 22.57 23.84 21.62 25.75 395,374 23.566 4.29%
1999-08-25 0 0.700 0.690 0.710 0.620 0.710 14,056,000 9,427,780 0.6707 22.25 21.93 22.57 19.71 22.57 442,185 21.321 16.67%
1999-08-24 0 0.600 0.600 0.610 0.590 0.680 3,786,000 2,347,400 0.6200 19.07 19.07 19.39 18.75 21.62 119,103 19.709 -7.69%
1999-08-23 0 0.650 0.640 0.650 0.475 0.670 7,618,000 4,665,980 0.6125 20.66 20.34 20.66 15.10 21.30 239,653 19.470 38.30%
1999-08-20 0 0.470 0.465 0.470 0.440 0.470 3,946,000 1,824,110 0.4623 14.94 14.78 14.94 13.99 14.94 124,136 14.694 4.44%
1999-08-19 0 0.450 0.450 0.455 0.430 0.460 3,678,000 1,673,100 0.4549 14.30 14.30 14.46 13.67 14.62 115,705 14.460 1.12%
1999-08-18 0 0.445 0.440 0.450 0.430 0.445 722,000 319,790 0.4429 14.15 13.99 14.30 13.67 14.15 22,713 14.079 3.49%
1999-08-17 0 0.430 0.425 0.440 0.430 0.440 550,000 238,750 0.4341 13.67 13.51 13.99 13.67 13.99 17,302 13.799 -2.27%
1999-08-16 0 0.440 0.440 0.445 0.405 0.460 7,040,000 3,124,680 0.4438 13.99 13.99 14.15 12.87 14.62 221,470 14.109 -1.12%
1999-08-13 0 0.445 0.440 0.445 0.435 0.455 2,452,000 1,099,020 0.4482 14.15 13.99 14.15 13.83 14.46 77,137 14.248 -3.26%
1999-08-12 0 0.460 0.445 0.460 0.420 0.460 2,512,000 1,134,360 0.4516 14.62 14.15 14.62 13.35 14.62 79,024 14.355 9.52%
1999-08-11 0 0.420 0.410 0.425 0.390 0.430 1,620,000 674,550 0.4164 13.35 13.03 13.51 12.40 13.67 50,963 13.236 2.44%
1999-08-10 0 0.410 0.400 0.420 0.410 0.455 3,592,000 1,548,010 0.4310 13.03 12.72 13.35 13.03 14.46 113,000 13.699 -5.75%
1999-08-09 0 0.435 0.435 0.455 0.430 0.465 1,360,000 600,960 0.4419 13.83 13.83 14.46 13.67 14.78 42,784 14.046 -5.43%
1999-08-06 0 0.460 0.455 0.460 0.440 0.460 12,322,000 5,579,110 0.4528 14.62 14.46 14.62 13.99 14.62 387,635 14.393 1.10%
1999-08-05 0 0.455 0.460 0.470 0.450 0.470 6,498,000 3,004,100 0.4623 14.46 14.62 14.94 14.30 14.94 204,419 14.696 -2.15%
1999-08-04 0 0.465 0.455 0.465 0.445 0.465 5,402,000 2,483,530 0.4597 14.78 14.46 14.78 14.15 14.78 169,940 14.614 2.20%
1999-08-03 0 0.455 0.450 0.465 0.430 0.470 13,888,000 6,157,230 0.4433 14.46 14.30 14.78 13.67 14.94 436,899 14.093 4.60%
1999-08-02 0 0.435 0.435 0.440 0.425 0.450 2,344,000 1,018,840 0.4347 13.83 13.83 13.99 13.51 14.30 73,739 13.817 -3.33%
1999-07-30 0 0.450 0.430 0.460 0.380 0.450 4,464,000 1,892,190 0.4239 14.30 13.67 14.62 12.08 14.30 140,432 13.474 11.11%
1999-07-29 0 0.405 0.400 0.410 0.370 0.415 1,754,000 701,460 0.3999 12.87 12.72 13.03 11.76 13.19 55,179 12.713 9.46%
1999-07-28 0 0.370 0.375 0.400 0.365 0.400 5,372,000 2,100,870 0.3911 11.76 11.92 12.72 11.60 12.72 168,997 12.431 -11.90%
1999-07-27 0 0.420 0.410 0.425 0.360 0.425 6,440,000 2,595,150 0.4030 13.35 13.03 13.51 11.44 13.51 202,595 12.810 9.09%
1999-07-26 0 0.385 0.380 0.400 0.355 0.415 12,630,000 5,006,760 0.3964 12.24 12.08 12.72 11.28 13.19 397,324 12.601 13.24%
1999-07-23 0 0.340 0.350 0.360 0.300 0.370 9,658,000 3,348,810 0.3467 10.81 11.13 11.44 9.536 11.76 303,829 11.022 -5.56%
1999-07-22 0 0.360 0.350 0.360 0.350 0.460 16,808,000 6,478,970 0.3855 11.44 11.13 11.44 11.13 14.62 528,759 12.253 -17.24%
1999-07-21 0 0.435 0.405 0.435 0.400 0.470 10,542,000 4,680,590 0.4440 13.83 12.87 13.83 12.72 14.94 331,638 14.114 -2.25%
1999-07-20 0 0.445 0.445 0.450 0.420 0.480 15,330,000 6,950,700 0.4534 14.15 14.15 14.30 13.35 15.26 482,263 14.413 11.25%
1999-07-19 0 0.400 0.395 0.400 0.370 0.425 5,202,000 2,087,070 0.4012 12.72 12.56 12.72 11.76 13.51 163,649 12.753 3.90%
1999-07-16 0 0.385 0.375 0.390 0.370 0.395 1,572,000 598,190 0.3805 12.24 11.92 12.40 11.76 12.56 49,453 12.096 -2.53%
1999-07-15 0 0.395 0.385 0.395 0.380 0.425 9,816,000 3,923,950 0.3998 12.56 12.24 12.56 12.08 13.51 308,799 12.707 2.60%
1999-07-14 0 0.385 0.385 0.400 0.340 0.425 12,558,000 4,857,420 0.3868 12.24 12.24 12.72 10.81 13.51 395,059 12.295 2.67%
1999-07-13 0 0.375 0.375 0.390 0.240 0.410 139,614,000 35,117,790 0.2515 11.92 11.92 12.40 7.629 13.03 4,392,085 7.9957 53.06%
1999-07-12 0 0.245 0.245 0.260 0.226 0.295 8,752,000 2,265,396 0.2588 7.788 7.788 8.265 7.184 9.377 275,327 8.2280 4.70%
1999-07-09 0 0.234 0.234 0.245 0.218 0.290 5,016,000 1,281,760 0.2555 7.438 7.438 7.788 6.930 9.218 157,797 8.1228 9.35%
1999-07-08 0 0.214 0.208 0.218 0.167 0.214 1,714,000 318,668 0.1859 6.803 6.612 6.930 5.309 6.803 53,920 5.9100 33.75%
1999-07-07 0 0.160 0.155 0.161 0.148 0.160 884,000 135,116 0.1528 5.086 4.927 5.118 4.705 5.086 27,810 4.8586 1.27%
1999-07-06 0 0.158 0.150 - 0.139 0.158 2,176,000 306,266 0.1407 5.022 4.768 - 4.418 5.022 68,454 4.4740 14.49%
1999-07-05 0 0.138 0.133 0.138 0.133 0.139 1,964,000 269,522 0.1372 4.387 4.228 4.387 4.228 4.418 61,785 4.3623 5.34%
1999-07-02 0 0.131 0.131 - - - 0 0 - 4.164 4.164 - - - 0 - 0.00%
1999-06-30 0 0.131 - 0.139 0.131 0.140 1,200,000 163,100 0.1359 4.164 - 4.418 4.164 4.450 37,751 4.3205 -5.07%
1999-06-29 0 0.138 - 0.140 - - 0 0 - 4.387 - 4.450 - - 0 - 0.00%
1999-06-28 0 0.138 - 0.140 - - 0 0 - 4.387 - 4.450 - - 0 - 0.00%
1999-06-25 0 0.138 - 0.138 0.138 0.138 200,000 27,600 0.1380 4.387 - 4.387 4.387 4.387 6,292 4.3867 0.00%
1999-06-24 0 0.138 0.134 0.139 - - 0 0 - 4.387 4.260 4.418 - - 0 - 0.00%
1999-06-23 0 0.138 0.130 0.138 0.130 0.138 410,000 55,856 0.1362 4.387 4.132 4.387 4.132 4.387 12,898 4.3306 -0.72%
1999-06-22 0 0.139 0.130 0.139 0.130 0.139 800,000 105,800 0.1323 4.418 4.132 4.418 4.132 4.418 25,167 4.2039 6.92%
1999-06-21 0 0.130 0.130 - 0.130 0.130 1,008,000 131,040 0.1300 4.132 4.132 - 4.132 4.132 31,710 4.1324 0.78%
1999-06-17 0 0.129 0.129 0.135 0.129 0.133 202,000 26,858 0.1330 4.101 4.101 4.291 4.101 4.228 6,355 4.2265 -5.84%
1999-06-16 0 0.137 - 0.139 - - 0 0 - 4.355 - 4.418 - - 0 - 0.00%
1999-06-15 0 0.137 0.135 0.139 0.131 0.138 774,000 105,706 0.1366 4.355 4.291 4.418 4.164 4.387 24,349 4.3413 0.00%
1999-06-14 0 0.137 0.136 0.140 0.137 0.137 30,000 4,110 0.1370 4.355 4.323 4.450 4.355 4.355 944 4.3549 0.00%
1999-06-11 0 0.137 0.127 0.137 0.130 0.137 550,000 71,930 0.1308 4.355 4.037 4.355 4.132 4.355 17,302 4.1572 9.60%
1999-06-10 0 0.125 0.111 - - - 0 0 - 3.973 3.528 - - - 0 - 0.00%
1999-06-09 0 0.125 - 0.135 0.125 0.125 64,000 8,000 0.1250 3.973 - 4.291 3.973 3.973 2,013 3.9735 3.31%
1999-06-08 0 0.121 0.120 - 0.120 0.121 498,000 59,956 0.1204 3.846 3.815 - 3.815 3.846 15,666 3.8270 0.83%
1999-06-07 0 0.120 0.120 - - - 0 0 - 3.815 3.815 - - - 0 - 0.00%
1999-06-04 0 0.120 0.120 0.130 0.120 0.124 700,000 84,596 0.1209 3.815 3.815 4.132 3.815 3.942 22,021 3.8416 0.00%
1999-06-03 0 0.120 0.115 - 0.120 0.120 100,000 12,000 0.1200 3.815 3.656 - 3.815 3.815 3,146 3.8145 -0.83%
1999-06-02 0 0.121 0.121 - 0.121 0.121 2,000 242 0.1210 3.846 3.846 - 3.846 3.846 63 3.8463 -6.20%
1999-06-01 0 0.129 0.125 0.130 0.125 0.129 144,000 18,176 0.1262 4.101 3.973 4.132 3.973 4.101 4,530 4.0123 0.00%
1999-05-31 0 0.129 0.110 0.129 0.120 0.129 510,000 61,654 0.1209 4.101 3.497 4.101 3.815 4.101 16,044 3.8428 3.20%
1999-05-28 0 0.125 0.110 0.127 - - 0 0 - 3.973 3.497 4.037 - - 0 - 0.00%
1999-05-27 0 0.125 0.110 0.126 0.106 0.125 1,452,000 165,482 0.1140 3.973 3.497 4.005 3.369 3.973 45,678 3.6228 4.17%
1999-05-26 0 0.120 - 0.120 - - 0 0 - 3.815 - 3.815 - - 0 - -17.81%
1999-05-25 0 0.146 - 0.146 0.147 0.147 32,000 4,704 0.1470 4.641 - 4.641 4.673 4.673 1,007 4.6728 -0.68%
1999-05-24 0 0.147 - 0.147 - - 0 0 - 4.673 - 4.673 - - 0 - -0.68%
1999-05-21 0 0.148 - 0.148 0.144 0.148 538,000 78,924 0.1467 4.705 - 4.705 4.577 4.705 16,925 4.6632 2.78%
1999-05-20 0 0.144 0.129 0.144 0.129 0.145 180,000 24,940 0.1386 4.577 4.101 4.577 4.101 4.609 5,663 4.4044 20.00%
1999-05-19 0 0.120 0.118 - - - 0 0 - 3.815 3.751 - - - 0 - 0.00%
1999-05-18 0 0.120 0.117 - - - 0 0 - 3.815 3.719 - - - 0 - 0.00%
1999-05-17 0 0.120 - 0.120 0.128 0.140 286,000 38,328 0.1340 3.815 - 3.815 4.069 4.450 8,997 4.2600 -3.23%
1999-05-14 0 0.124 0.117 0.126 0.116 0.124 380,000 45,456 0.1196 3.942 3.719 4.005 3.687 3.942 11,954 3.8025 3.33%
1999-05-13 0 0.120 - 0.120 - - 0 0 - 3.815 - 3.815 - - 0 - -9.09%
1999-05-12 0 0.132 - 0.132 - - 0 0 - 4.196 - 4.196 - - 0 - 0.00%
1999-05-11 0 0.132 - 0.132 - - 0 0 - 4.196 - 4.196 - - 0 - 0.00%
1999-05-10 0 0.132 - 0.136 - - 0 0 - 4.196 - 4.323 - - 0 - 0.00%
1999-05-07 0 0.132 0.132 0.149 0.132 0.155 1,240,000 179,248 0.1446 4.196 4.196 4.736 4.196 4.927 39,009 4.5951 -2.22%
1999-05-06 0 0.135 0.131 0.138 0.135 0.135 230,000 31,050 0.1350 4.291 4.164 4.387 4.291 4.291 7,236 4.2913 0.00%
1999-05-05 0 0.135 - 0.138 0.135 0.135 200,000 27,000 0.1350 4.291 - 4.387 4.291 4.291 6,292 4.2913 3.85%
1999-05-04 0 0.130 0.130 0.146 0.124 0.148 1,428,000 209,020 0.1464 4.132 4.132 4.641 3.942 4.705 44,923 4.6528 8.33%
1999-05-03 0 0.120 0.110 0.124 0.110 0.120 400,000 45,000 0.1125 3.815 3.497 3.942 3.497 3.815 12,584 3.5761 -4.76%
1999-04-30 0 0.126 0.115 0.126 0.098 0.126 532,000 61,584 0.1158 4.005 3.656 4.005 3.115 4.005 16,736 3.6797 28.57%
1999-04-29 0 0.098 0.098 - 0.095 0.100 268,000 26,284 0.0981 3.115 3.115 - 3.020 3.179 8,431 3.1176 -1.01%
1999-04-28 0 0.099 - 0.119 0.099 0.133 1,140,000 139,910 0.1227 3.147 - 3.783 3.147 4.228 35,863 3.9012 -20.80%
1999-04-27 0 0.125 - 0.125 0.120 0.132 390,000 49,104 0.1259 3.973 - 3.973 3.815 4.196 12,269 4.0023 7.76%
1999-04-26 0 0.116 - 0.120 - - 0 0 - 3.687 - 3.815 - - 0 - 0.00%
1999-04-23 0 0.116 - 0.120 0.116 0.116 100,000 11,600 0.1160 3.687 - 3.815 3.687 3.687 3,146 3.6874 0.00%
1999-04-22 0 0.116 - 0.121 0.114 0.116 280,000 32,080 0.1146 3.687 - 3.846 3.624 3.687 8,808 3.6420 5.45%
1999-04-21 0 0.110 - - 0.100 0.110 360,000 37,796 0.1050 3.497 - - 3.179 3.497 11,325 3.3373 12.24%
1999-04-20 0 0.098 - 0.101 - - 0 0 - 3.115 - 3.211 - - 0 - 0.00%
1999-04-19 0 0.098 0.082 0.098 0.082 0.098 280,000 26,320 0.0940 3.115 2.607 3.115 2.607 3.115 8,808 2.9880 25.64%
1999-04-16 0 0.078 0.074 - - - 0 0 - 2.479 2.352 - - - 0 - 0.00%
1999-04-15 0 0.078 0.076 0.080 0.078 0.080 1,640,000 128,020 0.0781 2.479 2.416 2.543 2.479 2.543 51,592 2.4814 1.30%
1999-04-14 0 0.077 0.076 0.080 0.074 0.080 3,590,000 279,380 0.0778 2.448 2.416 2.543 2.352 2.543 112,937 2.4738 -7.23%
1999-04-13 0 0.083 0.078 0.097 0.082 0.112 746,000 62,862 0.0843 2.638 2.479 3.083 2.607 3.560 23,468 2.6786 -28.45%
1999-04-12 0 0.116 - 0.116 0.116 0.116 200,000 23,200 0.1160 3.687 - 3.687 3.687 3.687 6,292 3.6874 -3.33%
1999-04-09 0 0.120 - 0.120 - - 0 0 - 3.815 - 3.815 - - 0 - 0.00%
1999-04-08 0 0.120 - 0.124 - - 0 0 - 3.815 - 3.942 - - 0 - 0.00%
1999-04-07 0 0.120 - 0.120 0.114 0.138 1,500,000 187,000 0.1247 3.815 - 3.815 3.624 4.387 47,188 3.9629 9.09%
1999-04-01 0 0.110 - 0.120 - - 0 0 - 3.497 - 3.815 - - 0 - 0.00%
1999-03-31 0 0.110 - 0.120 - - 0 0 - 3.497 - 3.815 - - 0 - 0.00%
1999-03-30 0 0.110 - 0.120 - - 0 0 - 3.497 - 3.815 - - 0 - 0.00%
1999-03-29 0 0.110 - - - - 0 0 - 3.497 - - - - 0 - 0.00%
1999-03-26 0 0.110 - - - - 0 0 - 3.497 - - - - 0 - 0.00%
1999-03-25 0 0.110 - - - - 0 0 - 3.497 - - - - 0 - 0.00%
1999-03-24 0 0.110 - 0.110 - - 0 0 - 3.497 - 3.497 - - 0 - -5.17%
1999-03-23 0 0.116 - 0.116 - - 0 0 - 3.687 - 3.687 - - 0 - 0.00%
1999-03-22 0 0.116 - 0.118 0.116 0.116 500,000 58,000 0.1160 3.687 - 3.751 3.687 3.687 15,729 3.6874 0.00%
1999-03-19 0 0.116 - 0.118 - - 0 0 - 3.687 - 3.751 - - 0 - 0.00%
1999-03-18 0 0.116 - 0.124 0.116 0.128 202,000 25,032 0.1239 3.687 - 3.942 3.687 4.069 6,355 3.9391 -0.85%
1999-03-17 0 0.117 0.088 0.121 0.092 0.117 348,000 36,758 0.1056 3.719 2.797 3.846 2.924 3.719 10,948 3.3576 21.87%
1999-03-16 0 0.096 - 0.097 - - 0 0 - 3.052 - 3.083 - - 0 - 0.00%
1999-03-15 0 0.096 - 0.097 0.096 0.096 300,000 28,800 0.0960 3.052 - 3.083 3.052 3.052 9,438 3.0516 -1.03%
1999-03-12 0 0.097 - 0.097 - - 0 0 - 3.083 - 3.083 - - 0 - 0.00%
1999-03-11 0 0.097 - 0.097 - - 50,000 5,000 0.1000 3.083 - 3.083 - - 1,573 3.1788 0.00%
1999-03-10 0 0.097 0.081 0.101 0.085 0.097 300,000 27,780 0.0926 3.083 2.575 3.211 2.702 3.083 9,438 2.9435 21.25%
1999-03-09 0 0.080 0.076 - - - 0 0 - 2.543 2.416 - - - 0 - 0.00%
1999-03-08 0 0.080 - - - - 0 0 - 2.543 - - - - 0 - 0.00%
1999-03-05 0 0.080 0.078 - 0.075 0.080 300,000 23,100 0.0770 2.543 2.479 - 2.384 2.543 9,438 2.4476 11.11%
1999-03-04 0 0.072 - - - - 0 0 - 2.289 - - - - 0 - 0.00%
1999-03-03 0 0.072 0.072 - - - 0 0 - 2.289 2.289 - - - 0 - 2.86%
1999-03-02 0 0.070 0.070 - 0.070 0.070 130,000 9,100 0.0700 2.225 2.225 - 2.225 2.225 4,090 2.2251 2.94%
1999-03-01 0 0.068 0.064 - 0.064 0.068 106,000 7,192 0.0678 2.162 2.034 - 2.034 2.162 3,335 2.1568 0.00%
1999-02-26 0 0.068 - - - - 0 0 - 2.162 - - - - 0 - 0.00%
1999-02-25 0 0.068 0.068 - - - 0 0 - 2.162 2.162 - - - 0 - 1.49%
1999-02-24 0 0.067 0.065 - - - 0 0 - 2.130 2.066 - - - 0 - 0.00%
1999-02-23 0 0.067 0.063 - - - 0 0 - 2.130 2.003 - - - 0 - 0.00%
1999-02-22 0 0.067 - - - - 0 0 - 2.130 - - - - 0 - 0.00%
1999-02-19 0 0.067 0.067 - 0.067 0.067 460,000 30,820 0.0670 2.130 2.130 - 2.130 2.130 14,471 2.1298 -4.29%
1999-02-15 0 0.070 0.070 - 0.065 0.070 210,000 14,550 0.0693 2.225 2.225 - 2.066 2.225 6,606 2.2024 0.00%
1999-02-12 0 0.070 0.070 0.083 0.068 0.080 362,000 26,060 0.0720 2.225 2.225 2.638 2.162 2.543 11,388 2.2884 -13.58%
1999-02-11 0 0.081 0.081 0.084 0.070 0.090 1,000,000 77,920 0.0779 2.575 2.575 2.670 2.225 2.861 31,459 2.4769 -10.00%
1999-02-10 0 0.090 0.095 0.110 0.090 0.106 250,000 23,340 0.0934 2.861 3.020 3.497 2.861 3.369 7,865 2.9677 -21.74%
1999-02-09 0 0.115 - 0.115 - - 0 0 - 3.656 - 3.656 - - 0 - 0.00%
1999-02-08 0 0.115 - 0.115 - - 0 0 - 3.656 - 3.656 - - 0 - 0.00%
1999-02-05 0 0.115 - 0.115 - - 0 0 - 3.656 - 3.656 - - 0 - -0.86%
1999-02-04 0 0.116 - 0.117 0.116 0.120 200,000 23,600 0.1180 3.687 - 3.719 3.687 3.815 6,292 3.7509 -5.69%
1999-02-03 0 0.123 - 0.125 - - 0 0 - 3.910 - 3.973 - - 0 - 0.00%
1999-02-02 0 0.123 - 0.125 - - 0 0 - 3.910 - 3.973 - - 0 - 0.00%
1999-02-01 0 0.123 - 0.126 - - 0 0 - 3.910 - 4.005 - - 0 - 0.00%
1999-01-29 0 0.123 - 0.124 0.123 0.127 808,000 100,816 0.1248 3.910 - 3.942 3.910 4.037 25,419 3.9662 -0.81%
1999-01-28 0 0.124 0.113 0.126 0.113 0.133 1,132,000 138,300 0.1222 3.942 3.592 4.005 3.592 4.228 35,611 3.8836 2.48%
1999-01-27 0 0.121 0.121 0.132 0.121 0.134 1,088,000 140,346 0.1290 3.846 3.846 4.196 3.846 4.260 34,227 4.1004 -12.32%
1999-01-26 0 0.138 - 0.141 0.138 0.138 100,000 13,800 0.1380 4.387 - 4.482 4.387 4.387 3,146 4.3867 -8.00%
1999-01-25 0 0.150 - 0.150 - - 0 0 - 4.768 - 4.768 - - 0 - -3.23%
1999-01-22 0 0.155 - 0.155 0.157 0.157 1,132,000 177,724 0.1570 4.927 - 4.927 4.991 4.991 35,611 4.9907 0.00%
1999-01-21 0 0.155 - 0.155 - - 0 0 - 4.927 - 4.927 - - 0 - -1.90%
1999-01-20 0 0.158 - 0.158 0.159 0.159 60,000 9,540 0.1590 5.022 - 5.022 5.054 5.054 1,888 5.0542 -0.63%
1999-01-19 0 0.159 - 0.160 0.156 0.159 130,000 20,460 0.1574 5.054 - 5.086 4.959 5.054 4,090 5.0029 0.63%
1999-01-18 0 0.158 - 0.158 - - 0 0 - 5.022 - 5.022 - - 0 - 0.00%
1999-01-15 0 0.158 - 0.158 - - 0 0 - 5.022 - 5.022 - - 0 - -0.63%
1999-01-14 0 0.159 - 0.159 - - 0 0 - 5.054 - 5.054 - - 0 - -0.63%
1999-01-13 0 0.160 - 0.160 - - 0 0 - 5.086 - 5.086 - - 0 - 0.00%
1999-01-12 0 0.160 - 0.160 - - 0 0 - 5.086 - 5.086 - - 0 - 0.00%
1999-01-11 0 0.160 - 0.160 0.160 0.160 2,000 320 0.1600 5.086 - 5.086 5.086 5.086 63 5.0860 2.56%
1999-01-08 0 0.156 0.154 0.156 0.154 0.160 1,492,000 237,940 0.1595 4.959 4.895 4.959 4.895 5.086 46,936 5.0694 0.00%
1999-01-07 0 0.156 - 0.162 - - 0 0 - 4.959 - 5.150 - - 0 - 0.00%
1999-01-06 0 0.156 0.156 - 0.156 0.156 100,000 15,600 0.1560 4.959 4.959 - 4.959 4.959 3,146 4.9589 4.00%
1999-01-05 0 0.150 - 0.160 - - 0 0 - 4.768 - 5.086 - - 0 - 0.00%
1999-01-04 0 0.150 0.150 - 0.150 0.150 60,000 9,000 0.1500 4.768 4.768 - 4.768 4.768 1,888 4.7681 -6.25%
1998-12-31 0 0.160 - 0.160 0.161 0.162 52,000 8,374 0.1610 5.086 - 5.086 5.118 5.150 1,636 5.1190 3.23%
1998-12-30 0 0.155 0.152 0.162 0.155 0.155 100,000 15,500 0.1550 4.927 4.832 5.150 4.927 4.927 3,146 4.9271 -4.32%
1998-12-29 0 0.162 - 0.162 - - 0 0 - 5.150 - 5.150 - - 0 - 0.00%
1998-12-28 0 0.162 0.156 0.170 0.162 0.165 500,000 81,240 0.1625 5.150 4.959 5.404 5.150 5.245 15,729 5.1649 -3.57%
1998-12-24 0 0.168 0.163 0.168 0.161 0.170 1,320,000 218,472 0.1655 5.340 5.181 5.340 5.118 5.404 41,526 5.2611 7.01%
1998-12-23 0 0.157 0.150 0.160 - - 0 0 - 4.991 4.768 5.086 - - 0 - 0.00%
1998-12-22 0 0.157 0.150 0.159 0.149 0.157 200,000 30,800 0.1540 4.991 4.768 5.054 4.736 4.991 6,292 4.8953 0.00%
1998-12-21 0 0.157 0.154 0.160 0.152 0.160 580,000 90,480 0.1560 4.991 4.895 5.086 4.832 5.086 18,246 4.9589 2.61%
1998-12-18 0 0.153 0.153 - 0.153 0.153 100,000 15,300 0.1530 4.864 4.864 - 4.864 4.864 3,146 4.8635 -1.29%
1998-12-17 0 0.155 0.154 0.155 - - 0 0 - 4.927 4.895 4.927 - - 0 - -7.74%
1998-12-16 0 0.168 0.160 0.168 0.147 0.168 1,312,000 207,572 0.1582 5.340 5.086 5.340 4.673 5.340 41,274 5.0291 17.48%
1998-12-15 0 0.143 0.143 - - - 0 0 - 4.546 4.546 - - - 0 - 0.70%
1998-12-14 0 0.142 0.142 - 0.139 0.143 200,000 28,200 0.1410 4.514 4.514 - 4.418 4.546 6,292 4.4821 -3.40%
1998-12-11 0 0.147 0.147 - 0.139 0.143 4,000 564 0.1410 4.673 4.673 - 4.418 4.546 126 4.4821 -5.16%
1998-12-10 0 0.155 0.155 - 0.155 0.155 24,000 3,720 0.1550 4.927 4.927 - 4.927 4.927 755 4.9271 1.31%
1998-12-09 0 0.153 0.153 0.158 0.150 0.154 504,000 76,604 0.1520 4.864 4.864 5.022 4.768 4.895 15,855 4.8315 -0.65%
1998-12-08 0 0.154 0.154 0.161 0.153 0.157 180,000 27,770 0.1543 4.895 4.895 5.118 4.864 4.991 5,663 4.9041 -4.35%
1998-12-07 0 0.161 0.160 - 0.155 0.164 650,000 105,090 0.1617 5.118 5.086 - 4.927 5.213 20,448 5.1393 3.21%
1998-12-04 0 0.156 0.152 0.160 0.153 0.153 200,000 30,600 0.1530 4.959 4.832 5.086 4.864 4.864 6,292 4.8635 0.00%
1998-12-03 0 0.156 0.156 - 0.155 0.156 300,000 46,700 0.1557 4.959 4.959 - 4.927 4.959 9,438 4.9483 -2.50%
1998-12-02 0 0.160 0.156 0.167 0.152 0.161 894,000 140,740 0.1574 5.086 4.959 5.309 4.832 5.118 28,124 5.0042 5.26%
1998-12-01 0 0.152 0.152 - 0.148 0.156 290,000 44,000 0.1517 4.832 4.832 - 4.705 4.959 9,123 4.8230 -5.00%
1998-11-30 0 0.160 0.154 0.163 0.160 0.160 250,000 40,000 0.1600 5.086 4.895 5.181 5.086 5.086 7,865 5.0860 2.56%
1998-11-27 0 0.156 0.156 - 0.156 0.160 104,000 16,624 0.1598 4.959 4.959 - 4.959 5.086 3,272 5.0811 -4.88%
1998-11-26 0 0.164 0.160 - - - 0 0 - 5.213 5.086 - - - 0 - 0.00%
1998-11-25 0 0.164 0.163 - 0.164 0.166 200,000 33,000 0.1650 5.213 5.181 - 5.213 5.277 6,292 5.2450 -5.20%
1998-11-24 0 0.173 0.173 0.180 0.173 0.180 148,000 26,104 0.1764 5.499 5.499 5.722 5.499 5.722 4,656 5.6067 -1.14%
1998-11-23 0 0.175 0.174 - 0.175 0.182 140,000 25,000 0.1786 5.563 5.531 - 5.563 5.785 4,404 5.6764 -5.91%
1998-11-20 0 0.186 0.186 - 0.186 0.186 44,000 8,184 0.1860 5.913 5.913 - 5.913 5.913 1,384 5.9125 -1.59%
1998-11-19 0 0.189 0.189 0.194 0.188 0.194 340,000 64,490 0.1897 6.008 6.008 6.167 5.976 6.167 10,696 6.0294 0.53%
1998-11-18 0 0.188 0.185 0.192 0.185 0.188 586,000 109,632 0.1871 5.976 5.881 6.103 5.881 5.976 18,435 5.9470 2.73%
1998-11-17 0 0.183 0.183 0.185 0.176 0.183 1,202,000 219,724 0.1828 5.817 5.817 5.881 5.595 5.817 37,813 5.8107 4.57%
1998-11-16 0 0.175 0.175 0.180 0.172 0.180 1,168,000 204,600 0.1752 5.563 5.563 5.722 5.467 5.722 36,744 5.5683 2.94%
1998-11-13 0 0.170 0.170 - 0.170 0.170 100,000 17,000 0.1700 5.404 5.404 - 5.404 5.404 3,146 5.4039 -0.58%
1998-11-12 0 0.171 0.171 0.175 0.166 0.180 302,000 51,712 0.1712 5.436 5.436 5.563 5.277 5.722 9,501 5.4431 0.59%
1998-11-11 0 0.170 0.170 0.179 0.154 0.179 1,394,000 235,892 0.1692 5.404 5.404 5.690 4.895 5.690 43,854 5.3791 11.11%
1998-11-10 0 0.153 0.150 - - - 0 0 - 4.864 4.768 - - - 0 - 0.00%
1998-11-09 0 0.153 0.153 - 0.145 0.153 410,000 61,130 0.1491 4.864 4.864 - 4.609 4.864 12,898 4.7395 0.00%
1998-11-06 0 0.153 0.153 - 0.153 0.153 90,000 13,770 0.1530 4.864 4.864 - 4.864 4.864 2,831 4.8635 -1.92%
1998-11-05 0 0.156 0.153 - 0.151 0.156 688,000 105,678 0.1536 4.959 4.864 - 4.800 4.959 21,644 4.8826 5.41%
1998-11-04 0 0.148 0.144 0.151 0.133 0.148 1,470,000 203,760 0.1386 4.705 4.577 4.800 4.228 4.705 46,244 4.4062 8.82%
1998-11-03 0 0.136 0.136 - 0.136 0.136 156,000 21,216 0.1360 4.323 4.323 - 4.323 4.323 4,908 4.3231 -2.86%
1998-11-02 0 0.140 0.140 0.144 - - 0 0 - 4.450 4.450 4.577 - - 0 - 0.00%
1998-10-30 0 0.140 0.140 0.150 0.140 0.140 2,000 280 0.1400 4.450 4.450 4.768 4.450 4.450 63 4.4503 -1.41%
1998-10-29 0 0.142 0.135 0.142 0.142 0.142 130,000 18,460 0.1420 4.514 4.291 4.514 4.514 4.514 4,090 4.5138 2.90%
1998-10-27 0 0.138 0.134 0.142 0.138 0.138 200,000 27,600 0.1380 4.387 4.260 4.514 4.387 4.387 6,292 4.3867 0.00%
1998-10-26 0 0.138 0.132 0.144 0.138 0.145 1,000,000 141,800 0.1418 4.387 4.196 4.577 4.387 4.609 31,459 4.5075 2.22%
1998-10-23 0 0.135 0.135 - - - 0 0 - 4.291 4.291 - - - 0 - 6.30%
1998-10-22 0 0.127 0.127 - 0.127 0.127 78,000 9,906 0.1270 4.037 4.037 - 4.037 4.037 2,454 4.0370 -3.05%
1998-10-21 0 0.131 0.131 - 0.131 0.131 6,000 786 0.1310 4.164 4.164 - 4.164 4.164 189 4.1642 -5.76%
1998-10-20 0 0.139 0.139 - 0.139 0.139 2,000 278 0.1390 4.418 4.418 - 4.418 4.418 63 4.4185 -2.80%
1998-10-19 0 0.143 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1998-10-16 0 0.143 0.135 - - - 0 0 - 4.546 4.291 - - - 0 - 0.00%
1998-10-15 0 0.143 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1998-10-14 0 0.143 - - - - 0 0 - 4.546 - - - - 0 - 0.00%
1998-10-13 0 0.143 - 0.146 0.143 0.143 260,000 37,180 0.1430 4.546 - 4.641 4.546 4.546 8,179 4.5456 -1.38%
1998-10-12 0 0.145 - - - - 0 0 - 4.609 - - - - 0 - 0.00%
1998-10-09 0 0.145 0.145 - 0.145 0.150 426,000 62,402 0.1465 4.609 4.609 - 4.609 4.768 13,401 4.6564 16.94%
1998-10-08 1 0.124 - - - - 0 0 - 3.942 - - - - 0 - 0.00%
1998-10-07 0 0.124 - - - - 0 0 - 3.942 - - - - 0 - 0.00%
1998-10-05 0 0.124 - - - - 0 0 - 3.942 - - - - 0 - 0.00%
1998-09-30 0 0.124 - 0.126 - - 0 0 - 3.942 - 4.005 - - 0 - 0.00%
1998-09-29 0 0.124 - 0.124 - - 0 0 - 3.942 - 3.942 - - 0 - 0.00%
1998-09-28 0 0.124 - - - - 0 0 - 3.942 - - - - 0 - 0.00%
1998-09-25 0 0.124 - 0.124 - - 0 0 - 3.942 - 3.942 - - 0 - 0.00%
1998-09-24 0 0.124 - 0.124 - - 0 0 - 3.942 - 3.942 - - 0 - 0.00%
1998-09-23 0 0.124 - 0.124 - - 0 0 - 3.942 - 3.942 - - 0 - -0.80%
1998-09-22 0 0.125 - 0.125 - - 0 0 - 3.973 - 3.973 - - 0 - 0.00%
1998-09-21 0 0.125 - 0.125 - - 0 0 - 3.973 - 3.973 - - 0 - 0.00%
1998-09-18 0 0.125 - 0.125 0.125 0.125 14,000 1,750 0.1250 3.973 - 3.973 3.973 3.973 440 3.9735 0.00%
1998-09-17 0 0.125 0.125 - 0.125 0.125 100,000 12,500 0.1250 3.973 3.973 - 3.973 3.973 3,146 3.9735 0.00%
1998-09-16 0 0.125 - - - - 0 0 - 3.973 - - - - 0 - 0.00%
1998-09-15 0 0.125 - - - - 0 0 - 3.973 - - - - 0 - 0.00%
1998-09-14 0 0.125 - - - - 0 0 - 3.973 - - - - 0 - 0.00%
1998-09-11 0 0.125 0.121 - - - 0 0 - 3.973 3.846 - - - 0 - 0.00%
1998-09-10 0 0.125 0.125 - - - 0 0 - 3.973 3.973 - - - 0 - 0.00%
1998-09-09 0 0.125 - 0.125 - - 0 0 - 3.973 - 3.973 - - 0 - 0.00%
1998-09-08 0 0.125 0.125 0.132 0.125 0.125 182,000 22,750 0.1250 3.973 3.973 4.196 3.973 3.973 5,725 3.9735 -5.30%
1998-09-07 0 0.132 0.132 0.133 0.127 0.133 76,000 9,804 0.1290 4.196 4.196 4.228 4.037 4.228 2,391 4.1006 8.20%
1998-09-04 0 0.122 - - 0.122 0.125 160,000 19,820 0.1239 3.878 - - 3.878 3.973 5,033 3.9377 -6.15%
1998-09-03 0 0.130 - 0.130 0.130 0.130 92,000 11,960 0.1300 4.132 - 4.132 4.132 4.132 2,894 4.1324 -3.70%
1998-09-02 0 0.135 - 0.135 - - 0 0 - 4.291 - 4.291 - - 0 - -3.57%
1998-09-01 0 0.140 - 0.140 - - 0 0 - 4.450 - 4.450 - - 0 - -6.67%
1998-08-31 0 0.150 - 0.150 - - 0 0 - 4.768 - 4.768 - - 0 - 0.00%
1998-08-28 0 0.150 - 0.150 - - 0 0 - 4.768 - 4.768 - - 0 - -3.23%
1998-08-27 0 0.155 - - - - 0 0 - 4.927 - - - - 0 - 0.00%
1998-08-26 0 0.155 - - - - 0 0 - 4.927 - - - - 0 - 0.00%
1998-08-25 0 0.155 - - - - 0 0 - 4.927 - - - - 0 - 0.00%
1998-08-24 0 0.155 - - - - 0 0 - 4.927 - - - - 0 - 0.00%
1998-08-21 0 0.155 - - - - 0 0 - 4.927 - - - - 0 - 0.00%
1998-08-20 0 0.155 - 0.159 - - 0 0 - 4.927 - 5.054 - - 0 - 0.00%
1998-08-19 0 0.155 - - - - 0 0 - 4.927 - - - - 0 - 0.00%
1998-08-18 0 0.155 - - - - 0 0 - 4.927 - - - - 0 - 0.00%
1998-08-14 0 0.155 - 0.155 0.155 0.160 452,000 71,270 0.1577 4.927 - 4.927 4.927 5.086 14,219 5.0122 -5.49%
1998-08-13 0 0.164 - - - - 136,000 22,168 0.1630 5.213 - - - - 4,278 5.1814 0.00%
1998-08-12 0 0.164 - - - - 0 0 - 5.213 - - - - 0 - 0.00%
1998-08-11 0 0.164 - 0.164 - - 0 0 - 5.213 - 5.213 - - 0 - 0.00%
1998-08-10 0 0.164 - 0.164 - - 0 0 - 5.213 - 5.213 - - 0 - 0.00%
1998-08-07 0 0.164 - 0.164 - - 0 0 - 5.213 - 5.213 - - 0 - 0.00%
1998-08-06 0 0.164 - 0.172 0.164 0.177 588,000 101,804 0.1731 5.213 - 5.467 5.213 5.626 18,498 5.5036 -7.87%
1998-08-05 0 0.178 0.176 0.180 0.178 0.180 130,000 23,200 0.1785 5.658 5.595 5.722 5.658 5.722 4,090 5.6729 -2.73%
1998-08-04 0 0.183 0.183 0.198 0.183 0.195 470,000 89,440 0.1903 5.817 5.817 6.294 5.817 6.199 14,786 6.0491 -7.58%
1998-08-03 0 0.198 0.195 0.200 0.198 0.198 50,000 9,900 0.1980 6.294 6.199 6.358 6.294 6.294 1,573 6.2940 -1.00%
1998-07-31 0 0.200 0.200 0.231 0.200 0.231 138,000 28,530 0.2067 6.358 6.358 7.343 6.358 7.343 4,341 6.5717 -13.42%
1998-07-30 0 0.231 - 0.235 - - 0 0 - 7.343 - 7.470 - - 0 - 0.00%
1998-07-29 0 0.231 - 0.235 - - 0 0 - 7.343 - 7.470 - - 0 - 0.00%
1998-07-28 0 0.231 - 0.235 - - 0 0 - 7.343 - 7.470 - - 0 - 0.00%
1998-07-27 0 0.231 - 0.235 - - 0 0 - 7.343 - 7.470 - - 0 - 0.00%
1998-07-24 0 0.231 - - - - 0 0 - 7.343 - - - - 0 - 0.00%
1998-07-23 0 0.231 - - - - 0 0 - 7.343 - - - - 0 - 0.00%
1998-07-22 0 0.231 - - - - 0 0 - 7.343 - - - - 0 - 0.00%
1998-07-21 0 0.231 - - - - 0 0 - 7.343 - - - - 0 - 0.00%
1998-07-20 0 0.231 0.216 - - - 0 0 - 7.343 6.866 - - - 0 - 0.00%
1998-07-17 0 0.231 0.231 0.240 0.231 0.240 302,000 71,506 0.2368 7.343 7.343 7.629 7.343 7.629 9,501 7.5265 -2.12%
1998-07-16 0 0.236 - - 0.236 0.236 50,000 11,800 0.2360 7.502 - - 7.502 7.502 1,573 7.5019 0.00%
1998-07-15 0 0.236 - - - - 0 0 - 7.502 - - - - 0 - 0.00%
1998-07-14 0 0.236 - - - - 0 0 - 7.502 - - - - 0 - 0.00%
1998-07-13 0 0.236 - - - - 2,000 472 0.2360 7.502 - - - - 63 7.5019 0.00%
1998-07-10 0 0.236 - - - - 0 0 - 7.502 - - - - 0 - 0.00%
1998-07-09 0 0.236 - - - - 0 0 - 7.502 - - - - 0 - 0.00%
1998-07-08 0 0.236 - - - - 0 0 - 7.502 - - - - 0 - 0.00%
1998-07-07 0 0.236 0.229 - 0.236 0.236 18,000 4,248 0.2360 7.502 7.279 - 7.502 7.502 566 7.5019 -2.88%
1998-07-06 0 0.243 0.243 - 0.243 0.243 2,000 486 0.2430 7.724 7.724 - 7.724 7.724 63 7.7244 -2.80%
1998-07-03 0 0.250 0.248 0.260 0.250 0.260 200,000 51,000 0.2550 7.947 7.883 8.265 7.947 8.265 6,292 8.1058 -5.66%
1998-07-02 0 0.265 0.265 0.275 0.265 0.265 110,000 29,150 0.2650 8.424 8.424 8.742 8.424 8.424 3,460 8.4237 0.00%
1998-06-30 0 0.265 0.265 0.270 - - 0 0 - 8.424 8.424 8.583 - - 0 - 0.00%
1998-06-29 0 0.265 0.265 0.270 0.265 0.265 2,000 530 0.2650 8.424 8.424 8.583 8.424 8.424 63 8.4237 0.00%
1998-06-26 0 0.265 0.260 0.275 - - 0 0 - 8.424 8.265 8.742 - - 0 - 0.00%
1998-06-25 0 0.265 0.260 0.280 0.265 0.270 958,000 255,370 0.2666 8.424 8.265 8.901 8.424 8.583 30,138 8.4735 0.00%
1998-06-24 0 0.265 0.260 0.270 0.265 0.270 150,000 40,250 0.2683 8.424 8.265 8.583 8.424 8.583 4,719 8.5297 0.00%
1998-06-23 0 0.265 - 0.265 0.265 0.265 84,000 22,260 0.2650 8.424 - 8.424 8.424 8.424 2,643 8.4237 0.00%
1998-06-22 0 0.265 0.265 - 0.265 0.265 16,000 4,240 0.2650 8.424 8.424 - 8.424 8.424 503 8.4237 -5.36%
1998-06-19 0 0.280 0.247 0.320 0.280 0.280 100,000 28,000 0.2800 8.901 7.852 10.17 8.901 8.901 3,146 8.9005 5.66%
1998-06-18 0 0.265 - 0.280 0.265 0.280 2,040,000 555,500 0.2723 8.424 - 8.901 8.424 8.901 64,176 8.6559 1.92%
1998-06-17 0 0.260 0.240 0.260 - - 0 0 - 8.265 7.629 8.265 - - 0 - -3.70%
1998-06-16 0 0.270 - 0.270 - - 0 0 - 8.583 - 8.583 - - 0 - 0.00%
1998-06-15 0 0.270 - 0.270 - - 0 0 - 8.583 - 8.583 - - 0 - 0.00%
1998-06-12 0 0.270 0.260 0.280 0.260 0.270 376,000 99,760 0.2653 8.583 8.265 8.901 8.265 8.583 11,828 8.4339 -10.00%
1998-06-11 0 0.300 - 0.300 - - 0 0 - 9.536 - 9.536 - - 0 - 0.00%
1998-06-10 0 0.300 - 0.300 - - 0 0 - 9.536 - 9.536 - - 0 - 0.00%
1998-06-09 0 0.300 - 0.300 - - 0 0 - 9.536 - 9.536 - - 0 - 0.00%
1998-06-08 0 0.300 - 0.320 - - 0 0 - 9.536 - 10.17 - - 0 - 0.00%
1998-06-05 0 0.300 0.260 0.320 - - 0 0 - 9.536 8.265 10.17 - - 0 - 0.00%
1998-06-04 0 0.300 - 0.320 - - 0 0 - 9.536 - 10.17 - - 0 - 0.00%
1998-06-03 0 0.300 0.280 0.335 - - 0 0 - 9.536 8.901 10.65 - - 0 - 0.00%
1998-06-02 0 0.300 0.300 0.320 0.300 0.300 6,000 1,800 0.3000 9.536 9.536 10.17 9.536 9.536 189 9.5363 -6.25%
1998-06-01 0 0.320 - 0.320 - - 0 0 - 10.17 - 10.17 - - 0 - -3.03%
1998-05-29 0 0.330 - 0.330 - - 0 0 - 10.49 - 10.49 - - 0 - 0.00%
1998-05-28 0 0.330 0.330 0.340 0.310 0.330 20,000 6,560 0.3280 10.49 10.49 10.81 9.854 10.49 629 10.426 10.00%
1998-05-27 0 0.300 0.300 0.350 0.300 0.350 302,000 93,680 0.3102 9.536 9.536 11.13 9.536 11.13 9,501 9.8605 -3.23%
1998-05-26 0 0.310 0.310 0.340 0.310 0.310 180,000 55,800 0.3100 9.854 9.854 10.81 9.854 9.854 5,663 9.8542 -11.43%
1998-05-25 0 0.350 - 0.350 - - 0 0 - 11.13 - 11.13 - - 0 - 0.00%
1998-05-22 0 0.350 0.320 0.350 - - 0 0 - 11.13 10.17 11.13 - - 0 - 0.00%
1998-05-21 0 0.350 - 0.355 - - 0 0 - 11.13 - 11.28 - - 0 - 0.00%
1998-05-20 0 0.350 0.350 0.360 0.350 0.350 52,000 18,200 0.3500 11.13 11.13 11.44 11.13 11.13 1,636 11.126 0.00%
1998-05-19 0 0.350 0.300 0.360 0.310 0.350 60,000 19,000 0.3167 11.13 9.536 11.44 9.854 11.13 1,888 10.066 -2.78%
1998-05-18 0 0.360 0.310 0.360 0.355 0.360 50,000 17,850 0.3570 11.44 9.854 11.44 11.28 11.44 1,573 11.348 12.50%
1998-05-15 0 0.320 0.290 0.340 - - 0 0 - 10.17 9.218 10.81 - - 0 - 0.00%
1998-05-14 0 0.320 0.305 0.320 0.320 0.320 10,000 3,200 0.3200 10.17 9.695 10.17 10.17 10.17 315 10.172 0.00%
1998-05-13 0 0.320 0.310 0.330 0.300 0.330 298,000 95,060 0.3190 10.17 9.854 10.49 9.536 10.49 9,375 10.140 0.00%
1998-05-12 0 0.320 0.320 0.355 0.320 0.335 62,000 20,290 0.3273 10.17 10.17 11.28 10.17 10.65 1,950 10.403 -4.48%
1998-05-11 0 0.335 0.320 0.335 0.300 0.350 578,000 189,160 0.3273 10.65 10.17 10.65 9.536 11.13 18,183 10.403 -1.47%
1998-05-08 0 0.340 0.340 0.355 0.340 0.340 118,000 40,120 0.3400 10.81 10.81 11.28 10.81 10.81 3,712 10.808 -5.56%
1998-05-07 0 0.360 - 0.420 - - 0 0 - 11.44 - 13.35 - - 0 - 0.00%
1998-05-06 0 0.360 - 0.360 - - 0 0 - 11.44 - 11.44 - - 0 - 0.00%
1998-05-05 0 0.360 0.280 0.360 0.340 0.360 56,000 19,140 0.3418 11.44 8.901 11.44 10.81 11.44 1,762 10.865 9.09%
1998-05-04 0 0.330 0.330 0.370 0.310 0.370 272,000 100,520 0.3696 10.49 10.49 11.76 9.854 11.76 8,557 11.747 -8.33%
1998-05-01 0 0.360 0.355 0.375 0.360 0.365 110,000 39,900 0.3627 11.44 11.28 11.92 11.44 11.60 3,460 11.530 0.00%
1998-04-30 0 0.360 0.345 0.375 0.330 0.370 776,000 284,990 0.3673 11.44 10.97 11.92 10.49 11.76 24,412 11.674 0.00%
1998-04-29 0 0.360 0.355 0.370 0.360 0.360 500,000 180,000 0.3600 11.44 11.28 11.76 11.44 11.44 15,729 11.444 1.41%
1998-04-28 0 0.355 0.355 0.380 0.355 0.360 568,000 202,890 0.3572 11.28 11.28 12.08 11.28 11.44 17,869 11.355 -4.05%
1998-04-27 0 0.370 0.370 0.380 0.370 0.390 294,000 113,220 0.3851 11.76 11.76 12.08 11.76 12.40 9,249 12.241 -5.13%
1998-04-24 0 0.390 0.370 0.390 - - 0 0 - 12.40 11.76 12.40 - - 0 - 0.00%
1998-04-23 0 0.390 - 0.400 0.380 0.400 160,000 62,960 0.3935 12.40 - 12.72 12.08 12.72 5,033 12.508 -2.50%
1998-04-22 0 0.400 0.390 0.400 - - 0 0 - 12.72 12.40 12.72 - - 0 - 0.00%
1998-04-21 0 0.400 0.390 0.400 0.400 0.410 304,000 121,640 0.4001 12.72 12.40 12.72 12.72 13.03 9,563 12.719 0.00%
1998-04-20 0 0.400 0.400 0.420 0.380 0.380 2,000 760 0.3800 12.72 12.72 13.35 12.08 12.08 63 12.079 -5.88%
1998-04-17 0 0.425 - 0.425 - - 0 0 - 13.51 - 13.51 - - 0 - -1.16%
1998-04-16 0 0.430 0.385 0.440 - - 0 0 - 13.67 12.24 13.99 - - 0 - 0.00%
1998-04-15 0 0.430 0.380 0.440 - - 0 0 - 13.67 12.08 13.99 - - 0 - 0.00%
1998-04-14 0 0.430 0.410 0.430 0.420 0.430 466,000 197,820 0.4245 13.67 13.03 13.67 13.35 13.67 14,660 13.494 1.18%
1998-04-09 0 0.425 0.415 - 0.405 0.425 404,000 168,220 0.4164 13.51 13.19 - 12.87 13.51 12,709 13.236 3.66%
1998-04-08 0 0.410 - 0.415 - - 0 0 - 13.03 - 13.19 - - 0 - -0.00%
1998-04-07 0 0.460 0.455 0.465 0.460 0.470 590,000 274,840 0.4658 13.03 12.89 13.17 13.03 13.32 20,824 13.198 -2.13%
1998-04-03 0 0.470 0.470 0.485 0.460 0.475 188,000 88,120 0.4687 13.32 13.32 13.74 13.03 13.46 6,635 13.280 0.00%
1998-04-02 0 0.470 0.460 0.470 0.460 0.480 392,000 183,470 0.4680 13.32 13.03 13.32 13.03 13.60 13,836 13.261 2.17%
1998-04-01 0 0.460 0.460 0.465 0.460 0.470 474,000 219,740 0.4636 13.03 13.03 13.17 13.03 13.32 16,730 13.135 0.00%
1998-03-31 0 0.460 0.455 0.465 0.460 0.470 162,000 75,440 0.4657 13.03 12.89 13.17 13.03 13.32 5,718 13.194 -1.08%
1998-03-30 0 0.465 0.450 0.465 0.450 0.470 576,000 264,750 0.4596 13.17 12.75 13.17 12.75 13.32 20,330 13.023 1.09%
1998-03-27 0 0.460 0.455 0.460 0.450 0.465 482,000 222,950 0.4626 13.03 12.89 13.03 12.75 13.17 17,012 13.105 -1.08%
1998-03-26 0 0.465 0.455 0.465 0.450 0.465 738,000 336,260 0.4556 13.17 12.89 13.17 12.75 13.17 26,048 12.909 1.09%
1998-03-25 0 0.460 0.455 0.460 0.450 0.470 1,106,000 511,620 0.4626 13.03 12.89 13.03 12.75 13.32 39,037 13.106 0.00%
1998-03-24 0 0.460 0.455 0.460 0.450 0.460 752,000 340,300 0.4525 13.03 12.89 13.03 12.75 13.03 26,542 12.821 0.00%
1998-03-23 0 0.460 0.460 0.465 0.450 0.470 1,114,000 510,710 0.4584 13.03 13.03 13.17 12.75 13.32 39,319 12.989 1.10%
1998-03-20 0 0.455 0.455 0.460 0.445 0.460 1,354,000 613,950 0.4534 12.89 12.89 13.03 12.61 13.03 47,790 12.847 0.00%
1998-03-19 0 0.455 0.465 0.470 0.440 0.485 3,208,000 1,496,130 0.4664 12.89 13.17 13.32 12.47 13.74 113,227 13.214 -1.09%
1998-03-18 0 0.460 0.455 0.470 0.460 0.510 3,570,000 1,763,730 0.4940 13.03 12.89 13.32 13.03 14.45 126,004 13.997 -6.12%
1998-03-17 0 0.490 0.485 0.490 0.440 0.490 5,500,000 2,531,720 0.4603 13.88 13.74 13.88 12.47 13.88 194,124 13.042 16.67%
1998-03-16 0 0.420 0.420 0.425 0.375 0.435 1,974,000 827,600 0.4193 11.90 11.90 12.04 10.62 12.32 69,673 11.878 6.33%
1998-03-13 0 0.395 0.395 0.400 0.340 0.400 480,000 177,490 0.3698 11.19 11.19 11.33 9.633 11.33 16,942 10.477 -1.25%
1998-03-12 0 0.400 0.380 0.400 0.380 0.400 416,000 161,140 0.3874 11.33 10.77 11.33 10.77 11.33 14,683 10.975 1.27%
1998-03-11 0 0.395 0.395 0.425 0.395 0.400 290,000 115,550 0.3984 11.19 11.19 12.04 11.19 11.33 10,236 11.289 0.00%
1998-03-10 0 0.395 0.395 0.410 0.395 0.405 150,000 60,470 0.4031 11.19 11.19 11.62 11.19 11.47 5,294 11.422 -8.14%
1998-03-09 0 0.430 0.430 0.435 0.425 0.425 130,000 55,250 0.4250 12.18 12.18 12.32 12.04 12.04 4,588 12.041 4.88%
1998-03-06 0 0.410 0.405 0.410 0.400 0.410 180,000 72,170 0.4009 11.62 11.47 11.62 11.33 11.62 6,353 11.360 -3.53%
1998-03-05 0 0.425 0.425 0.430 0.380 0.430 190,000 72,860 0.3835 12.04 12.04 12.18 10.77 12.18 6,706 10.865 3.66%
1998-03-04 0 0.410 0.400 0.410 0.400 0.435 272,000 111,570 0.4102 11.62 11.33 11.62 11.33 12.32 9,600 11.622 -4.65%
1998-03-03 0 0.430 0.440 0.450 0.385 0.410 194,000 78,920 0.4068 12.18 12.47 12.75 10.91 11.62 6,847 11.526 10.26%
1998-03-02 0 0.390 0.380 0.390 0.380 0.405 612,000 239,780 0.3918 11.05 10.77 11.05 10.77 11.47 21,601 11.101 -4.88%
1998-02-27 0 0.410 0.405 0.415 0.390 0.420 1,494,000 594,430 0.3979 11.62 11.47 11.76 11.05 11.90 52,731 11.273 2.50%
1998-02-26 0 0.400 0.395 0.400 0.390 0.430 2,882,000 1,151,400 0.3995 11.33 11.19 11.33 11.05 12.18 101,721 11.319 -4.76%
1998-02-25 0 0.420 0.415 0.420 0.390 0.430 592,000 233,660 0.3947 11.90 11.76 11.90 11.05 12.18 20,895 11.183 2.44%
1998-02-24 0 0.410 0.400 0.420 0.410 0.410 100,000 41,000 0.4100 11.62 11.33 11.90 11.62 11.62 3,530 11.616 -4.65%
1998-02-23 0 0.430 0.440 0.445 - - 0 0 - 12.18 12.47 12.61 - - 0 - 0.00%
1998-02-20 0 0.430 0.425 0.430 0.415 0.430 10,000 4,230 0.4230 12.18 12.04 12.18 11.76 12.18 353 11.985 7.50%
1998-02-19 0 0.400 0.390 0.400 0.380 0.440 494,000 194,110 0.3929 11.33 11.05 11.33 10.77 12.47 17,436 11.133 -4.76%
1998-02-18 0 0.420 0.375 0.425 - - 0 0 - 11.90 10.62 12.04 - - 0 - 0.00%
1998-02-17 0 0.420 0.370 0.420 0.400 0.420 266,000 107,560 0.4044 11.90 10.48 11.90 11.33 11.90 9,389 11.457 7.69%
1998-02-16 0 0.390 - 0.410 - - 0 0 - 11.05 - 11.62 - - 0 - 0.00%
1998-02-13 0 0.390 0.395 0.400 0.380 0.380 268,000 101,840 0.3800 11.05 11.19 11.33 10.77 10.77 9,459 10.766 -2.50%
1998-02-12 0 0.400 0.395 0.415 0.390 0.400 414,000 165,580 0.4000 11.33 11.19 11.76 11.05 11.33 14,612 11.332 -5.88%
1998-02-11 0 0.425 0.425 0.450 0.410 0.435 334,000 139,220 0.4168 12.04 12.04 12.75 11.62 12.32 11,789 11.810 7.59%
1998-02-10 0 0.395 0.390 0.395 0.380 0.400 312,000 121,090 0.3881 11.19 11.05 11.19 10.77 11.33 11,012 10.996 -4.82%
1998-02-09 0 0.415 0.410 0.435 0.400 0.440 922,000 377,400 0.4093 11.76 11.62 12.32 11.33 12.47 32,542 11.597 -1.19%
1998-02-06 0 0.420 0.400 0.420 0.380 0.440 512,000 208,100 0.4064 11.90 11.33 11.90 10.77 12.47 18,071 11.516 7.69%
1998-02-05 0 0.390 0.390 0.400 0.345 0.400 594,000 217,370 0.3659 11.05 11.05 11.33 9.775 11.33 20,965 10.368 11.43%
1998-02-04 0 0.350 0.350 0.355 0.320 0.370 482,000 166,690 0.3458 9.916 9.916 10.06 9.066 10.48 17,012 9.7982 6.06%
1998-02-03 0 0.330 0.330 0.360 0.330 0.350 210,000 73,300 0.3490 9.350 9.350 10.20 9.350 9.916 7,412 9.8894 -2.94%
1998-02-02 0 0.340 0.305 0.340 0.265 0.350 940,000 289,900 0.3084 9.633 8.641 9.633 7.508 9.916 33,177 8.7379 19.30%
1998-01-27 0 0.285 0.280 0.285 0.260 0.310 90,000 24,450 0.2717 8.075 7.933 8.075 7.366 8.783 3,177 7.6970 3.64%
1998-01-26 0 0.275 0.275 0.280 0.250 0.280 602,000 151,150 0.2511 7.791 7.791 7.933 7.083 7.933 21,248 7.1137 5.77%
1998-01-23 0 0.260 0.260 0.265 0.246 0.330 516,000 137,906 0.2673 7.366 7.366 7.508 6.970 9.350 18,212 7.5721 -25.71%
1998-01-22 0 0.350 - 0.350 - - 0 0 - 9.916 - 9.916 - - 0 - -12.50%
1998-01-21 0 0.400 - 0.400 - - 0 0 - 11.33 - 11.33 - - 0 - 0.00%
1998-01-20 0 0.400 - 0.400 - - 0 0 - 11.33 - 11.33 - - 0 - 0.00%
1998-01-19 0 0.400 - 0.400 0.455 0.455 2,000 910 0.4550 11.33 - 11.33 12.89 12.89 71 12.891 -4.76%
1998-01-16 0 0.420 - 0.420 - - 0 0 - 11.90 - 11.90 - - 0 - -1.18%
1998-01-15 0 0.425 0.405 0.425 0.425 0.465 40,000 18,200 0.4550 12.04 11.47 12.04 12.04 13.17 1,412 12.891 -12.37%
1998-01-14 0 0.485 - 0.500 - - 0 0 - 13.74 - 14.17 - - 0 - 0.00%
1998-01-13 0 0.485 - 0.485 - - 0 0 - 13.74 - 13.74 - - 0 - -2.02%
1998-01-12 0 0.495 - 0.495 - - 0 0 - 14.02 - 14.02 - - 0 - -8.33%
1998-01-09 0 0.540 0.530 0.540 - - 0 0 - 15.30 15.02 15.30 - - 0 - -1.82%
1998-01-08 0 0.550 0.540 0.550 - - 0 0 - 15.58 15.30 15.58 - - 0 - -1.79%
1998-01-07 0 0.560 0.560 0.570 0.530 0.530 30,000 15,900 0.5300 15.87 15.87 16.15 15.02 15.02 1,059 15.016 -3.45%
1998-01-06 0 0.580 0.570 0.580 0.530 0.580 246,000 132,560 0.5389 16.43 16.15 16.43 15.02 16.43 8,683 15.267 1.75%
1998-01-05 0 0.570 0.570 0.580 0.560 0.560 128,000 71,680 0.5600 16.15 16.15 16.43 15.87 15.87 4,518 15.866 -5.00%
1998-01-02 0 0.600 0.560 0.600 0.600 0.600 90,000 54,000 0.6000 17.00 15.87 17.00 17.00 17.00 3,177 16.999 -4.76%
1997-12-31 0 0.630 - 0.630 - - 0 0 - 17.85 - 17.85 - - 0 - 0.00%
1997-12-30 0 0.630 0.620 0.630 0.630 0.630 2,000 1,260 0.6300 17.85 17.57 17.85 17.85 17.85 71 17.849 3.28%
1997-12-29 0 0.610 0.610 0.620 0.590 0.620 134,000 79,460 0.5930 17.28 17.28 17.57 16.72 17.57 4,730 16.801 1.67%
1997-12-24 0 0.600 0.630 0.640 0.580 0.640 388,000 227,360 0.5860 17.00 17.85 18.13 16.43 18.13 13,695 16.602 0.00%
1997-12-23 0 0.600 0.580 0.600 0.580 0.600 180,000 107,280 0.5960 17.00 16.43 17.00 16.43 17.00 6,353 16.886 3.45%
1997-12-22 0 0.580 0.560 0.580 0.560 0.600 826,000 476,980 0.5775 16.43 15.87 16.43 15.87 17.00 29,154 16.361 -4.92%
1997-12-19 0 0.610 - 0.610 0.610 0.640 386,000 243,760 0.6315 17.28 - 17.28 17.28 18.13 13,624 17.892 -8.96%
1997-12-18 0 0.670 0.650 0.670 0.660 0.680 16,000 10,640 0.6650 18.98 18.42 18.98 18.70 19.27 565 18.841 3.08%
1997-12-17 0 0.650 0.640 0.650 0.610 0.680 1,632,000 1,047,160 0.6416 18.42 18.13 18.42 17.28 19.27 57,602 18.179 4.84%
1997-12-16 0 0.620 0.610 0.620 0.620 0.650 442,000 285,480 0.6459 17.57 17.28 17.57 17.57 18.42 15,600 18.299 -7.46%
1997-12-15 0 0.670 0.670 0.680 0.660 0.690 870,000 591,600 0.6800 18.98 18.98 19.27 18.70 19.55 30,707 19.266 -2.90%
1997-12-12 0 0.690 0.680 0.690 0.660 0.750 2,146,000 1,491,800 0.6952 19.55 19.27 19.55 18.70 21.25 75,744 19.695 -5.48%
1997-12-11 0 0.730 0.710 0.750 0.690 0.740 320,000 233,300 0.7291 20.68 20.12 21.25 19.55 20.97 11,294 20.656 -2.67%
1997-12-10 0 0.750 0.720 0.770 0.710 0.770 1,188,000 876,800 0.7380 21.25 20.40 21.82 20.12 21.82 41,931 20.911 -3.85%
1997-12-09 0 0.780 0.730 0.780 0.700 0.780 232,000 170,260 0.7339 22.10 20.68 22.10 19.83 22.10 8,188 20.793 6.85%
1997-12-08 0 0.730 0.720 0.740 0.730 0.730 218,000 159,140 0.7300 20.68 20.40 20.97 20.68 20.68 7,694 20.683 0.00%
1997-12-05 0 0.730 0.710 0.760 0.720 0.740 750,000 549,000 0.7320 20.68 20.12 21.53 20.40 20.97 26,471 20.739 -1.35%
1997-12-04 0 0.740 0.780 0.800 0.700 0.740 358,000 258,340 0.7216 20.97 22.10 22.67 19.83 20.97 12,636 20.445 5.71%
1997-12-03 0 0.700 0.710 - 0.640 0.700 734,000 501,940 0.6838 19.83 20.12 - 18.13 19.83 25,907 19.375 9.38%
1997-12-02 0 0.640 0.640 0.680 0.630 0.680 146,000 95,480 0.6540 18.13 18.13 19.27 17.85 19.27 5,153 18.529 -7.25%
1997-12-01 0 0.690 0.670 0.700 0.600 0.690 170,000 108,100 0.6359 19.55 18.98 19.83 17.00 19.55 6,000 18.016 11.29%
1997-11-28 0 0.620 0.620 0.680 0.620 0.630 100,000 62,960 0.6296 17.57 17.57 19.27 17.57 17.85 3,530 17.838 -4.62%
1997-11-27 0 0.650 0.640 - 0.630 0.660 152,000 98,420 0.6475 18.42 18.13 - 17.85 18.70 5,365 18.345 -2.99%
1997-11-26 0 0.670 0.660 0.670 0.670 0.680 420,000 283,920 0.6760 18.98 18.70 18.98 18.98 19.27 14,824 19.153 -1.47%
1997-11-25 0 0.680 0.650 0.680 0.650 0.690 178,000 118,540 0.6660 19.27 18.42 19.27 18.42 19.55 6,283 18.868 -1.45%
1997-11-24 0 0.690 0.670 0.690 0.660 0.700 1,378,000 942,660 0.6841 19.55 18.98 19.55 18.70 19.83 48,637 19.382 11.29%
1997-11-21 0 0.620 0.610 0.650 0.600 0.690 2,270,000 1,444,720 0.6364 17.57 17.28 18.42 17.00 19.55 80,120 18.032 -11.43%
1997-11-20 0 0.700 - 0.700 0.700 0.730 344,000 241,100 0.7009 19.83 - 19.83 19.83 20.68 12,142 19.857 -4.11%
1997-11-19 0 0.730 0.690 0.730 - - 0 0 - 20.68 19.55 20.68 - - 0 - 0.00%
1997-11-18 0 0.730 0.710 0.740 - - 0 0 - 20.68 20.12 20.97 - - 0 - 0.00%
1997-11-17 0 0.730 0.730 0.740 0.700 0.760 154,000 112,560 0.7309 20.68 20.68 20.97 19.83 21.53 5,435 20.708 -1.35%
1997-11-14 0 0.740 0.740 0.760 0.680 0.720 304,000 218,800 0.7197 20.97 20.97 21.53 19.27 20.40 10,730 20.392 5.71%
1997-11-13 0 0.700 0.700 0.710 0.700 0.720 310,000 217,200 0.7006 19.83 19.83 20.12 19.83 20.40 10,942 19.851 0.00%
1997-11-12 0 0.700 - 0.700 - - 0 0 - 19.83 - 19.83 - - 0 - -1.41%
1997-11-11 0 0.710 0.700 0.710 0.640 0.710 462,000 310,220 0.6715 20.12 19.83 20.12 18.13 20.12 16,306 19.024 4.41%
1997-11-10 0 0.680 0.680 0.690 0.680 0.750 556,000 389,540 0.7006 19.27 19.27 19.55 19.27 21.25 19,624 19.850 -11.69%
1997-11-07 0 0.770 0.750 0.760 0.730 0.780 656,000 499,520 0.7615 21.82 21.25 21.53 20.68 22.10 23,154 21.574 -7.23%
1997-11-06 0 0.830 0.810 0.830 0.820 0.860 2,220,000 1,844,500 0.8309 23.52 22.95 23.52 23.23 24.37 78,355 23.540 -7.78%
1997-11-05 0 0.900 0.860 0.900 0.900 0.900 50,000 45,000 0.9000 25.50 24.37 25.50 25.50 25.50 1,765 25.499 0.00%
1997-11-04 0 0.900 - 0.900 0.930 0.980 370,000 351,600 0.9503 25.50 - 25.50 26.35 27.77 13,059 26.923 -8.16%
1997-11-03 0 0.980 0.960 1.000 0.840 0.980 836,000 721,480 0.8630 27.77 27.20 28.33 23.80 27.77 29,507 24.451 16.67%
1997-10-31 0 0.840 0.810 - 0.790 0.840 812,000 653,520 0.8048 23.80 22.95 - 22.38 23.80 28,660 22.803 5.00%
1997-10-30 0 0.800 0.800 - 0.780 0.800 296,000 235,400 0.7953 22.67 22.67 - 22.10 22.67 10,447 22.532 0.00%
1997-10-29 0 0.800 0.800 0.860 0.800 0.860 54,000 46,320 0.8578 22.67 22.67 24.37 22.67 24.37 1,906 24.303 -6.98%
1997-10-28 0 0.860 - - - - 0 0 - 24.37 - - - - 0 - 0.00%
1997-10-27 0 0.860 0.830 0.900 0.860 0.900 108,000 96,000 0.8889 24.37 23.52 25.50 24.37 25.50 3,812 25.184 -8.51%
1997-10-24 0 0.940 0.740 0.940 0.740 0.940 362,000 284,900 0.7870 26.63 20.97 26.63 20.97 26.63 12,777 22.298 16.05%
1997-10-23 0 0.810 - 0.830 0.810 0.850 258,000 216,980 0.8410 22.95 - 23.52 22.95 24.08 9,106 23.828 -10.00%
1997-10-22 0 0.900 0.880 0.900 0.900 0.950 820,000 752,440 0.9176 25.50 24.93 25.50 25.50 26.92 28,942 25.998 -8.16%
1997-10-21 0 0.980 0.960 0.990 0.980 1.150 2,022,000 2,058,800 1.0182 27.77 27.20 28.05 27.77 32.58 71,367 28.848 -17.65%
1997-10-20 0 1.190 1.170 1.200 1.190 1.270 690,000 845,720 1.2257 33.72 33.15 34.00 33.72 35.98 24,354 34.727 -8.46%
1997-10-17 0 1.300 1.300 1.320 1.280 1.400 1,086,000 1,444,680 1.3303 36.83 36.83 37.40 36.27 39.67 38,331 37.690 -12.16%
1997-10-16 1 1.480 - - - - 0 0 - 41.93 - - - - 0 - 0.00%
1997-10-15 0 1.480 1.440 1.480 1.420 1.540 1,662,000 2,430,280 1.4623 41.93 40.80 41.93 40.23 43.63 58,661 41.429 -4.52%
1997-10-14 0 1.550 1.550 1.570 1.550 1.590 900,000 1,419,240 1.5769 43.92 43.92 44.48 43.92 45.05 31,766 44.678 -2.52%
1997-10-13 0 1.590 1.570 1.590 1.530 1.660 6,840,000 10,959,720 1.6023 45.05 44.48 45.05 43.35 47.03 241,419 45.397 2.58%
1997-10-09 0 1.550 1.510 1.550 1.510 1.600 4,510,000 7,041,140 1.5612 43.92 42.78 43.92 42.78 45.33 159,181 44.233 0.00%
1997-10-08 0 1.550 1.530 1.560 1.550 1.570 280,000 437,020 1.5608 43.92 43.35 44.20 43.92 44.48 9,883 44.221 0.00%
1997-10-07 0 1.550 1.550 1.580 1.550 1.600 1,580,000 2,514,100 1.5912 43.92 43.92 44.77 43.92 45.33 55,766 45.083 -1.27%
1997-10-06 0 1.570 1.550 1.580 1.550 1.640 2,020,000 3,259,460 1.6136 44.48 43.92 44.77 43.92 46.47 71,296 45.717 -2.48%
1997-10-03 0 1.610 1.610 1.630 1.550 1.640 3,286,000 5,313,880 1.6171 45.62 45.62 46.18 43.92 46.47 115,980 45.817 6.62%
1997-09-30 0 1.510 1.500 1.510 1.460 1.510 1,006,000 1,492,840 1.4839 42.78 42.50 42.78 41.37 42.78 35,507 42.044 2.72%
1997-09-29 0 1.470 1.460 1.480 1.460 1.520 634,000 934,020 1.4732 41.65 41.37 41.93 41.37 43.07 22,377 41.740 -1.34%
1997-09-26 0 1.490 1.490 1.500 1.490 1.530 740,000 1,107,920 1.4972 42.22 42.22 42.50 42.22 43.35 26,118 42.419 0.00%
1997-09-25 0 1.490 1.460 1.530 1.420 1.490 216,000 317,840 1.4715 42.22 41.37 43.35 40.23 42.22 7,624 41.691 4.93%
1997-09-24 0 1.420 1.410 1.440 1.400 1.440 504,000 718,160 1.4249 40.23 39.95 40.80 39.67 40.80 17,789 40.372 -1.39%
1997-09-23 0 1.440 1.440 1.470 1.440 1.480 732,000 1,063,980 1.4535 40.80 40.80 41.65 40.80 41.93 25,836 41.182 -1.37%
1997-09-22 0 1.460 1.420 1.460 1.460 1.600 1,676,000 2,509,420 1.4973 41.37 40.23 41.37 41.37 45.33 59,155 42.421 -8.75%
1997-09-19 0 1.600 1.590 1.610 1.590 1.710 4,704,000 7,654,440 1.6272 45.33 45.05 45.62 45.05 48.45 166,029 46.103 -4.19%
1997-09-18 0 1.670 1.650 1.670 1.570 1.690 8,430,000 13,771,240 1.6336 47.32 46.75 47.32 44.48 47.88 297,539 46.284 -0.60%
1997-09-16 0 1.680 1.670 1.680 1.490 1.680 14,906,000 24,251,840 1.6270 47.60 47.32 47.60 42.22 47.60 526,110 46.096 8.39%
1997-09-15 0 1.550 1.550 1.580 1.400 1.550 4,966,000 7,402,200 1.4906 43.92 43.92 44.77 39.67 43.92 175,276 42.232 10.71%
1997-09-12 0 1.400 1.400 1.410 1.370 1.410 1,154,000 1,602,440 1.3886 39.67 39.67 39.95 38.82 39.95 40,731 39.342 1.45%
1997-09-11 0 1.380 1.370 1.380 1.360 1.390 1,086,000 1,490,600 1.3726 39.10 38.82 39.10 38.53 39.38 38,331 38.888 0.73%
1997-09-10 0 1.370 1.360 1.370 1.360 1.400 592,000 816,020 1.3784 38.82 38.53 38.82 38.53 39.67 20,895 39.054 -1.44%
1997-09-09 0 1.390 1.390 1.400 1.350 1.390 1,464,000 2,023,600 1.3822 39.38 39.38 39.67 38.25 39.38 51,672 39.162 0.00%
1997-09-08 0 1.390 1.350 1.400 1.340 1.390 332,000 455,020 1.3705 39.38 38.25 39.67 37.97 39.38 11,718 38.831 4.51%
1997-09-05 0 1.330 1.320 1.330 1.320 1.340 630,000 838,040 1.3302 37.68 37.40 37.68 37.40 37.97 22,236 37.688 -0.75%
1997-09-04 0 1.340 1.340 1.360 1.340 1.370 1,416,000 1,915,660 1.3529 37.97 37.97 38.53 37.97 38.82 49,978 38.330 -1.47%
1997-09-03 0 1.360 1.360 1.370 1.350 1.370 1,578,000 2,144,980 1.3593 38.53 38.53 38.82 38.25 38.82 55,696 38.512 2.26%
1997-09-02 0 1.330 1.300 1.350 1.270 1.400 1,752,000 2,312,380 1.3199 37.68 36.83 38.25 35.98 39.67 61,837 37.395 -4.32%
1997-09-01 0 1.390 1.390 1.410 1.390 1.500 2,704,000 3,879,480 1.4347 39.38 39.38 39.95 39.38 42.50 95,438 40.649 -2.11%
1997-08-29 0 1.420 1.400 1.420 1.350 1.450 4,078,000 5,763,900 1.4134 40.23 39.67 40.23 38.25 41.08 143,934 40.045 5.19%
1997-08-28 0 1.350 1.340 1.350 1.320 1.410 2,140,000 2,918,840 1.3639 38.25 37.97 38.25 37.40 39.95 75,532 38.644 2.27%
1997-08-27 0 1.320 1.320 1.370 1.320 1.350 122,000 164,640 1.3495 37.40 37.40 38.82 37.40 38.25 4,306 38.235 -1.49%
1997-08-26 0 1.340 1.340 1.350 1.330 1.360 712,000 959,500 1.3476 37.97 37.97 38.25 37.68 38.53 25,130 38.181 0.75%
1997-08-25 0 1.330 1.330 1.360 1.310 1.360 514,000 686,000 1.3346 37.68 37.68 38.53 37.12 38.53 18,142 37.813 0.00%
1997-08-22 0 1.330 1.330 1.360 1.310 1.350 350,000 467,460 1.3356 37.68 37.68 38.53 37.12 38.25 12,353 37.841 -2.21%
1997-08-21 0 1.360 1.360 1.370 1.360 1.390 412,000 565,040 1.3715 38.53 38.53 38.82 38.53 39.38 14,542 38.857 -2.86%
1997-08-20 0 1.400 1.380 1.400 1.380 1.400 262,000 364,160 1.3899 39.67 39.10 39.67 39.10 39.67 9,247 39.380 1.45%
1997-08-19 0 1.380 1.370 1.390 1.360 1.380 190,000 260,160 1.3693 39.10 38.82 39.38 38.53 39.10 6,706 38.795 -0.72%
1997-08-15 0 1.390 1.390 1.400 1.390 1.430 892,000 1,258,540 1.4109 39.38 39.38 39.67 39.38 40.52 31,483 39.975 0.00%
1997-08-14 0 1.390 1.390 1.400 1.380 1.420 846,000 1,185,180 1.4009 39.38 39.38 39.67 39.10 40.23 29,860 39.692 -0.71%
1997-08-13 0 1.400 1.400 1.410 1.400 1.410 232,000 325,100 1.4013 39.67 39.67 39.95 39.67 39.95 8,188 39.702 -0.71%
1997-08-12 0 1.410 1.410 1.420 1.410 1.440 802,000 1,140,140 1.4216 39.95 39.95 40.23 39.95 40.80 28,307 40.278 -2.08%
1997-08-11 0 1.440 1.440 1.450 1.380 1.440 806,000 1,127,100 1.3984 40.80 40.80 41.08 39.10 40.80 28,448 39.620 3.60%
1997-08-08 0 1.390 1.380 1.390 1.380 1.410 446,000 621,920 1.3944 39.38 39.10 39.38 39.10 39.95 15,742 39.508 -2.11%
1997-08-07 0 1.420 1.420 1.430 1.410 1.450 548,000 781,580 1.4262 40.23 40.23 40.52 39.95 41.08 19,342 40.409 -2.07%
1997-08-06 0 1.450 1.440 1.450 1.430 1.460 1,198,000 1,729,340 1.4435 41.08 40.80 41.08 40.52 41.37 42,284 40.899 0.00%
1997-08-05 0 1.450 1.440 1.450 1.400 1.480 1,080,000 1,560,980 1.4454 41.08 40.80 41.08 39.67 41.93 38,119 40.950 0.69%
1997-08-04 0 1.440 1.440 1.450 1.420 1.440 1,228,000 1,757,580 1.4313 40.80 40.80 41.08 40.23 40.80 43,343 40.551 0.70%
1997-08-01 0 1.430 1.420 1.430 1.420 1.500 974,000 1,401,260 1.4387 40.52 40.23 40.52 40.23 42.50 34,378 40.761 0.70%
1997-07-31 0 1.420 1.420 1.450 1.410 1.450 894,000 1,278,300 1.4299 40.23 40.23 41.08 39.95 41.08 31,554 40.512 -2.07%
1997-07-30 0 1.450 1.450 1.460 1.440 1.450 230,000 332,720 1.4466 41.08 41.08 41.37 40.80 41.08 8,118 40.986 0.00%
1997-07-29 0 1.450 1.440 1.460 1.440 1.480 970,000 1,411,640 1.4553 41.08 40.80 41.37 40.80 41.93 34,236 41.232 -2.03%
1997-07-28 0 1.480 1.480 1.500 1.440 1.480 362,000 529,960 1.4640 41.93 41.93 42.50 40.80 41.93 12,777 41.478 0.68%
1997-07-25 0 1.470 1.470 1.480 1.470 1.480 106,000 156,220 1.4738 41.65 41.65 41.93 41.65 41.93 3,741 41.756 -1.34%
1997-07-24 0 1.490 1.490 1.500 1.480 1.520 696,000 1,041,760 1.4968 42.22 42.22 42.50 41.93 43.07 24,565 42.408 -0.67%
1997-07-23 0 1.500 1.500 1.510 1.500 1.550 1,406,000 2,143,300 1.5244 42.50 42.50 42.78 42.50 43.92 49,625 43.190 -3.23%
1997-07-22 0 1.550 1.540 1.550 1.540 1.600 2,606,000 4,109,200 1.5768 43.92 43.63 43.92 43.63 45.33 91,979 44.675 -1.90%
1997-07-21 0 1.580 1.570 1.590 1.530 1.620 3,528,000 5,640,760 1.5989 44.77 44.48 45.05 43.35 45.90 124,521 45.299 1.94%
1997-07-18 0 1.550 1.540 1.550 1.490 1.550 3,354,000 5,080,120 1.5146 43.92 43.63 43.92 42.22 43.92 118,380 42.914 3.33%
1997-07-17 0 1.500 1.500 1.510 1.460 1.520 4,524,000 6,779,360 1.4985 42.50 42.50 42.78 41.37 43.07 159,676 42.457 3.45%
1997-07-16 0 1.450 1.450 1.460 1.420 1.460 2,672,000 3,869,840 1.4483 41.08 41.08 41.37 40.23 41.37 94,309 41.034 3.57%
1997-07-15 0 1.400 1.410 1.430 1.390 1.470 5,344,000 7,639,600 1.4296 39.67 39.95 40.52 39.38 41.65 188,618 40.503 2.19%
1997-07-14 0 1.370 1.370 1.380 1.360 1.380 530,000 725,860 1.3695 38.82 38.82 39.10 38.53 39.10 18,706 38.803 -0.72%
1997-07-11 0 1.380 1.370 1.380 1.360 1.400 712,000 987,000 1.3862 39.10 38.82 39.10 38.53 39.67 25,130 39.275 2.22%
1997-07-10 0 1.350 1.350 1.360 1.340 1.380 2,036,000 2,755,720 1.3535 38.25 38.25 38.53 37.97 39.10 71,861 38.348 0.00%
1997-07-09 0 1.350 1.360 1.380 1.350 1.440 1,624,000 2,283,900 1.4063 38.25 38.53 39.10 38.25 40.80 57,319 39.845 -4.93%
1997-07-08 0 1.420 1.420 1.440 1.410 1.460 2,364,000 3,353,520 1.4186 40.23 40.23 40.80 39.95 41.37 83,438 40.192 -1.39%
1997-07-07 0 1.440 1.430 1.440 1.400 1.480 2,438,000 3,506,160 1.4381 40.80 40.52 40.80 39.67 41.93 86,050 40.746 2.86%
1997-07-04 0 1.400 1.390 1.410 1.380 1.420 1,972,000 2,761,100 1.4002 39.67 39.38 39.95 39.10 40.23 69,602 39.670 -1.41%
1997-07-03 0 1.420 1.420 1.430 1.420 1.540 3,312,000 4,841,860 1.4619 40.23 40.23 40.52 40.23 43.63 116,898 41.420 -4.70%
1997-06-27 0 1.490 1.480 1.490 1.390 1.510 20,180,000 29,352,680 1.4545 42.22 41.93 42.22 39.38 42.78 712,257 41.211 12.03%
1997-06-26 0 1.330 1.320 1.330 1.310 1.690 28,720,000 40,577,380 1.4129 37.68 37.40 37.68 37.12 47.88 1,013,678 40.030

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