Zero Fintech Group Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00093  1991-10-23    
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
2025-12-23 0 0.520 0.470 0.530 - - 0 0 - 0.520 0.470 0.530 - - 0 - 0.00%
2025-12-22 0 0.520 0.475 0.530 - - 0 0 - 0.520 0.475 0.530 - - 0 - 0.00%
2025-12-19 0 0.520 0.470 0.530 0.475 0.540 6,000 3,070 0.5117 0.520 0.470 0.530 0.475 0.540 6,000 0.5117 5.05%
2025-12-18 0 0.495 0.460 0.495 0.455 0.495 8,000 3,870 0.4838 0.495 0.460 0.495 0.455 0.495 8,000 0.4838 -1.00%
2025-12-17 0 0.500 0.500 0.510 0.485 0.500 4,000 1,970 0.4925 0.500 0.500 0.510 0.485 0.500 4,000 0.4925 0.00%
2025-12-16 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2025-12-15 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2025-12-12 0 0.500 0.470 0.510 - - 0 0 - 0.500 0.470 0.510 - - 0 - 0.00%
2025-12-11 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - -1.96%
2025-12-10 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2025-12-09 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2025-12-08 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2025-12-05 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - -1.92%
2025-12-04 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2025-12-03 0 0.520 0.470 0.520 0.460 0.520 26,000 12,560 0.4831 0.520 0.470 0.520 0.460 0.520 26,000 0.4831 8.33%
2025-12-02 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2025-12-01 0 0.480 0.455 0.500 0.450 0.480 6,000 2,770 0.4617 0.480 0.455 0.500 0.450 0.480 6,000 0.4617 3.23%
2025-11-28 0 0.465 0.450 0.495 - - 0 0 - 0.465 0.450 0.495 - - 0 - 0.00%
2025-11-27 0 0.465 0.460 0.495 - - 0 0 - 0.465 0.460 0.495 - - 0 - 0.00%
2025-11-26 0 0.465 0.460 0.500 - - 0 0 - 0.465 0.460 0.500 - - 0 - 0.00%
2025-11-25 0 0.465 0.460 0.500 - - 0 0 - 0.465 0.460 0.500 - - 0 - 0.00%
2025-11-24 0 0.465 0.465 0.500 0.465 0.490 6,000 2,840 0.4733 0.465 0.465 0.500 0.465 0.490 6,000 0.4733 -1.06%
2025-11-21 0 0.470 0.470 0.500 0.470 0.475 6,000 2,840 0.4733 0.470 0.470 0.500 0.470 0.475 6,000 0.4733 -3.09%
2025-11-20 0 0.485 0.480 0.500 0.485 0.510 8,000 3,970 0.4963 0.485 0.480 0.500 0.485 0.510 8,000 0.4963 1.04%
2025-11-19 0 0.480 0.480 0.510 0.480 0.495 16,000 7,890 0.4931 0.480 0.480 0.510 0.480 0.495 16,000 0.4931 -3.03%
2025-11-18 0 0.495 0.480 0.495 0.490 0.540 28,000 13,850 0.4946 0.495 0.480 0.495 0.490 0.540 28,000 0.4946 -6.60%
2025-11-17 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - -1.85%
2025-11-14 0 0.540 0.495 0.540 0.490 0.560 46,000 24,060 0.5230 0.540 0.495 0.540 0.490 0.560 46,000 0.5230 0.00%
2025-11-13 0 0.540 0.485 0.550 - - 0 0 - 0.540 0.485 0.550 - - 0 - 0.00%
2025-11-12 0 0.540 0.485 0.540 0.540 0.560 20,000 10,940 0.5470 0.540 0.485 0.540 0.540 0.560 20,000 0.5470 0.00%
2025-11-11 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2025-11-10 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2025-11-07 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2025-11-06 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2025-11-05 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2025-11-04 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2025-11-03 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2025-10-31 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2025-10-30 0 0.540 0.485 0.550 - - 0 0 - 0.540 0.485 0.550 - - 0 - 0.00%
2025-10-28 0 0.540 0.490 0.540 0.550 0.580 8,000 4,460 0.5575 0.540 0.490 0.540 0.550 0.580 8,000 0.5575 0.00%
2025-10-27 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2025-10-24 0 0.540 0.510 0.540 0.480 0.540 32,000 15,820 0.4944 0.540 0.510 0.540 0.480 0.540 32,000 0.4944 0.00%
2025-10-23 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - -1.82%
2025-10-22 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2025-10-21 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2025-10-20 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2025-10-17 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2025-10-16 0 0.550 0.475 0.550 0.510 0.550 8,000 4,320 0.5400 0.550 0.475 0.550 0.510 0.550 8,000 0.5400 5.77%
2025-10-15 0 0.520 0.480 0.520 0.480 0.520 28,000 13,680 0.4886 0.520 0.480 0.520 0.480 0.520 28,000 0.4886 4.00%
2025-10-14 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - -7.41%
2025-10-13 0 0.540 0.475 0.540 - - 0 0 - 0.540 0.475 0.540 - - 0 - 0.00%
2025-10-10 0 0.540 0.490 0.540 0.465 0.580 40,000 20,390 0.5098 0.540 0.490 0.540 0.465 0.580 40,000 0.5098 5.88%
2025-10-09 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - -1.92%
2025-10-08 0 0.520 0.465 0.520 0.520 0.520 4,000 2,080 0.5200 0.520 0.465 0.520 0.520 0.520 4,000 0.5200 0.00%
2025-10-06 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2025-10-03 0 0.520 0.470 0.550 0.450 0.520 20,000 9,710 0.4855 0.520 0.470 0.550 0.450 0.520 20,000 0.4855 5.05%
2025-10-02 0 0.495 0.465 0.495 0.520 0.520 14,000 7,180 0.5129 0.495 0.465 0.495 0.520 0.520 14,000 0.5129 5.32%
2025-09-30 0 0.470 0.460 0.530 0.450 0.530 35,150 16,974 0.4829 0.470 0.460 0.530 0.450 0.530 35,150 0.4829 -1.05%
2025-09-29 0 0.475 0.470 0.480 0.475 0.475 4,000 1,900 0.4750 0.475 0.470 0.480 0.475 0.475 4,000 0.4750 -1.04%
2025-09-26 0 0.480 0.475 0.510 - - 0 0 - 0.480 0.475 0.510 - - 0 - 0.00%
2025-09-25 0 0.480 0.475 0.520 - - 0 0 - 0.480 0.475 0.520 - - 0 - 0.00%
2025-09-24 0 0.480 0.475 0.510 - - 0 0 - 0.480 0.475 0.510 - - 0 - 0.00%
2025-09-23 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - -1.03%
2025-09-22 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - -1.02%
2025-09-19 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - -2.00%
2025-09-18 0 0.500 0.495 0.510 0.495 0.600 170,000 86,410 0.5083 0.500 0.495 0.510 0.495 0.600 170,000 0.5083 5.26%
2025-09-17 0 0.475 0.470 0.475 0.465 0.490 110,000 52,190 0.4745 0.475 0.470 0.475 0.465 0.490 110,000 0.4745 7.95%
2025-09-16 0 0.440 0.430 0.485 - - 0 0 - 0.440 0.430 0.485 - - 0 - 0.00%
2025-09-15 0 0.440 0.440 0.485 0.440 0.460 18,000 8,130 0.4517 0.440 0.440 0.485 0.440 0.460 18,000 0.4517 -7.37%
2025-09-12 0 0.475 0.460 0.520 - - 0 0 - 0.475 0.460 0.520 - - 0 - 0.00%
2025-09-11 0 0.475 0.460 0.520 - - 0 0 - 0.475 0.460 0.520 - - 0 - 0.00%
2025-09-10 0 0.475 0.460 0.520 - - 0 0 - 0.475 0.460 0.520 - - 0 - 0.00%
2025-09-09 0 0.475 0.460 0.520 - - 0 0 - 0.475 0.460 0.520 - - 0 - 0.00%
2025-09-08 0 0.475 0.450 0.520 0.475 0.475 2,000 950 0.4750 0.475 0.450 0.520 0.475 0.475 2,000 0.4750 -5.00%
2025-09-05 0 0.500 0.500 0.540 0.490 0.570 14,000 7,820 0.5586 0.500 0.500 0.540 0.490 0.570 14,000 0.5586 -10.71%
2025-09-04 0 0.560 0.495 0.560 0.560 0.570 24,000 13,560 0.5650 0.560 0.495 0.560 0.560 0.570 24,000 0.5650 3.70%
2025-09-03 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2025-09-02 0 0.540 0.490 0.580 - - 0 0 - 0.540 0.490 0.580 - - 0 - 0.00%
2025-09-01 0 0.540 0.490 0.570 - - 0 0 - 0.540 0.490 0.570 - - 0 - 0.00%
2025-08-29 0 0.540 0.490 0.580 - - 0 0 - 0.540 0.490 0.580 - - 0 - 0.00%
2025-08-28 0 0.540 0.490 0.590 - - 0 0 - 0.540 0.490 0.590 - - 0 - 0.00%
2025-08-27 0 0.540 0.495 0.560 0.540 0.540 8,000 4,320 0.5400 0.540 0.495 0.560 0.540 0.540 8,000 0.5400 9.09%
2025-08-26 0 0.495 0.495 0.550 0.490 0.495 4,000 1,970 0.4925 0.495 0.495 0.550 0.490 0.495 4,000 0.4925 -11.61%
2025-08-25 0 0.560 0.490 0.560 0.560 0.560 4,000 2,240 0.5600 0.560 0.490 0.560 0.560 0.560 4,000 0.5600 14.29%
2025-08-22 0 0.490 0.480 0.560 - - 0 0 - 0.490 0.480 0.560 - - 0 - 0.00%
2025-08-21 0 0.490 0.480 0.560 - - 0 0 - 0.490 0.480 0.560 - - 0 - 0.00%
2025-08-20 0 0.490 0.480 0.560 - - 0 0 - 0.490 0.480 0.560 - - 0 - 0.00%
2025-08-19 0 0.490 0.480 0.560 0.490 0.500 8,000 3,980 0.4975 0.490 0.480 0.560 0.490 0.500 8,000 0.4975 -14.04%
2025-08-18 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2025-08-15 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2025-08-14 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2025-08-13 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2025-08-12 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2025-08-11 0 0.570 0.530 0.580 0.570 0.570 24,000 13,680 0.5700 0.570 0.530 0.580 0.570 0.570 24,000 0.5700 -1.72%
2025-08-08 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-08-07 0 0.580 0.530 0.580 - - 2,000 1,160 0.5800 0.580 0.530 0.580 - - 2,000 0.5800 0.00%
2025-08-06 0 0.580 0.530 0.580 0.580 0.580 20,000 11,600 0.5800 0.580 0.530 0.580 0.580 0.580 20,000 0.5800 3.57%
2025-08-05 0 0.560 0.540 0.560 0.540 0.560 16,000 8,880 0.5550 0.560 0.540 0.560 0.540 0.560 16,000 0.5550 13.13%
2025-08-04 0 0.495 0.495 0.550 - - 0 0 - 0.495 0.495 0.550 - - 0 - 0.00%
2025-08-01 0 0.495 0.490 0.580 0.495 0.495 48,000 23,760 0.4950 0.495 0.490 0.580 0.495 0.495 48,000 0.4950 -6.60%
2025-07-31 0 0.530 0.495 0.530 0.540 0.580 14,000 7,860 0.5614 0.530 0.495 0.530 0.540 0.580 14,000 0.5614 -8.62%
2025-07-30 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-07-29 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-07-28 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-07-25 0 0.580 0.540 0.580 0.580 0.580 8,000 4,640 0.5800 0.580 0.540 0.580 0.580 0.580 8,000 0.5800 0.00%
2025-07-24 0 0.580 0.540 0.580 0.580 0.580 8,000 4,640 0.5800 0.580 0.540 0.580 0.580 0.580 8,000 0.5800 0.00%
2025-07-23 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-07-22 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2025-07-21 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -1.69%
2025-07-18 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2025-07-17 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2025-07-16 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2025-07-15 0 0.600 0.550 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.550 0.600 0.600 0.600 20,000 0.6000 1.69%
2025-07-14 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2025-07-11 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2025-07-10 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2025-07-09 0 0.600 0.540 0.600 0.600 0.600 24,000 14,400 0.6000 0.600 0.540 0.600 0.600 0.600 24,000 0.6000 0.00%
2025-07-08 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-07-07 0 0.600 0.540 0.600 0.600 0.600 24,000 14,400 0.6000 0.600 0.540 0.600 0.600 0.600 24,000 0.6000 0.00%
2025-07-04 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-07-03 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-07-02 0 0.600 0.540 0.600 0.600 0.600 12,000 7,200 0.6000 0.600 0.540 0.600 0.600 0.600 12,000 0.6000 0.00%
2025-06-30 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-27 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-26 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-25 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-24 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-23 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-20 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-19 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-18 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-17 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-16 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-13 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-12 0 0.600 0.540 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.540 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-06-11 0 0.600 0.550 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.550 0.600 0.600 0.600 8,000 0.6000 0.00%
2025-06-10 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-06-09 0 0.600 0.540 0.600 0.600 0.600 16,000 9,600 0.6000 0.600 0.540 0.600 0.600 0.600 16,000 0.6000 1.69%
2025-06-06 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2025-06-05 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2025-06-04 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2025-06-03 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2025-06-02 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2025-05-30 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2025-05-29 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2025-05-28 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-05-27 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-05-26 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-05-23 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-05-22 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-05-21 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-05-20 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-05-19 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-05-16 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-05-15 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-05-14 0 0.600 0.560 0.600 0.500 0.600 32,000 18,960 0.5925 0.600 0.560 0.600 0.500 0.600 32,000 0.5925 20.00%
2025-05-13 0 0.500 0.500 0.590 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.590 0.500 0.500 10,000 0.5000 -9.09%
2025-05-12 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - -5.17%
2025-05-09 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - -1.69%
2025-05-08 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2025-05-07 0 0.590 0.500 0.600 - - 0 0 - 0.590 0.500 0.600 - - 0 - 0.00%
2025-05-06 0 0.590 0.500 0.600 - - 0 0 - 0.590 0.500 0.600 - - 0 - 0.00%
2025-05-02 0 0.590 0.500 0.600 - - 0 0 - 0.590 0.500 0.600 - - 0 - 0.00%
2025-04-30 0 0.590 0.500 0.600 - - 0 0 - 0.590 0.500 0.600 - - 0 - 0.00%
2025-04-29 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2025-04-28 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - -1.67%
2025-04-25 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-04-24 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-04-23 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-04-22 0 0.600 0.500 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.500 0.600 0.600 0.600 10,000 0.6000 11.11%
2025-04-17 0 0.540 - 0.600 - - 0 0 - 0.540 - 0.600 - - 0 - 0.00%
2025-04-16 0 0.540 0.500 0.600 - - 0 0 - 0.540 0.500 0.600 - - 0 - 0.00%
2025-04-15 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - -3.57%
2025-04-14 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - -3.45%
2025-04-11 0 0.580 0.500 0.590 - - 0 0 - 0.580 0.500 0.590 - - 0 - 0.00%
2025-04-10 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - -3.33%
2025-04-09 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2025-04-08 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-04-07 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-04-03 0 0.600 0.510 0.590 - - 0 0 - 0.600 0.510 0.590 - - 0 - 0.00%
2025-04-02 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2025-04-01 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2025-03-31 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-03-28 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-03-27 0 0.600 0.530 0.620 - - 0 0 - 0.600 0.530 0.620 - - 0 - 0.00%
2025-03-26 0 0.600 0.530 0.620 - - 0 0 - 0.600 0.530 0.620 - - 0 - 0.00%
2025-03-25 0 0.600 0.540 0.620 0.530 0.600 30,000 16,860 0.5620 0.600 0.540 0.620 0.530 0.600 30,000 0.5620 20.00%
2025-03-24 0 0.500 0.470 0.530 0.470 0.610 106,000 56,360 0.5317 0.500 0.470 0.530 0.470 0.610 106,000 0.5317 -7.41%
2025-03-21 0 0.540 0.530 0.610 0.500 0.580 38,000 19,400 0.5105 0.540 0.530 0.610 0.500 0.580 38,000 0.5105 -8.47%
2025-03-20 0 0.590 0.570 0.600 0.590 0.600 6,000 3,580 0.5967 0.590 0.570 0.600 0.590 0.600 6,000 0.5967 -6.35%
2025-03-19 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2025-03-18 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2025-03-17 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2025-03-14 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -3.08%
2025-03-13 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2025-03-12 0 0.650 0.610 0.650 0.630 0.650 234,000 149,440 0.6386 0.650 0.610 0.650 0.630 0.650 234,000 0.6386 3.17%
2025-03-11 0 0.630 0.600 0.630 0.600 0.650 54,000 34,560 0.6400 0.630 0.600 0.630 0.600 0.650 54,000 0.6400 0.00%
2025-03-10 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2025-03-07 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2025-03-06 0 0.630 0.600 0.640 0.590 0.630 28,000 17,340 0.6193 0.630 0.600 0.640 0.590 0.630 28,000 0.6193 3.28%
2025-03-05 0 0.610 0.590 0.610 0.600 0.610 48,000 28,880 0.6017 0.610 0.590 0.610 0.600 0.610 48,000 0.6017 0.00%
2025-03-04 0 0.610 0.590 0.620 0.600 0.610 6,000 3,640 0.6067 0.610 0.590 0.620 0.600 0.610 6,000 0.6067 0.00%
2025-03-03 0 0.610 0.590 0.620 0.590 0.610 6,000 3,580 0.5967 0.610 0.590 0.620 0.590 0.610 6,000 0.5967 1.67%
2025-02-28 0 0.600 0.590 0.650 - - 0 0 - 0.600 0.590 0.650 - - 0 - 0.00%
2025-02-27 0 0.600 0.590 0.630 - - 0 0 - 0.600 0.590 0.630 - - 0 - 0.00%
2025-02-26 0 0.600 0.590 0.630 0.600 0.600 30,000 18,000 0.6000 0.600 0.590 0.630 0.600 0.600 30,000 0.6000 0.00%
2025-02-25 0 0.600 0.590 0.650 - - 0 0 - 0.600 0.590 0.650 - - 0 - 0.00%
2025-02-24 0 0.600 0.590 0.650 - - 0 0 - 0.600 0.590 0.650 - - 0 - 0.00%
2025-02-21 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2025-02-20 0 0.600 0.590 0.650 - - 0 0 - 0.600 0.590 0.650 - - 0 - 0.00%
2025-02-19 0 0.600 0.590 0.600 - - 220 169 0.7682 0.600 0.590 0.600 - - 220 0.7682 0.00%
2025-02-18 0 0.600 0.590 0.600 0.590 0.610 26,000 15,620 0.6008 0.600 0.590 0.600 0.590 0.610 26,000 0.6008 0.00%
2025-02-17 0 0.600 0.590 0.600 0.590 0.610 76,000 45,400 0.5974 0.600 0.590 0.600 0.590 0.610 76,000 0.5974 -1.64%
2025-02-14 0 0.610 0.600 0.650 - - 0 0 - 0.610 0.600 0.650 - - 0 - 0.00%
2025-02-13 0 0.610 0.590 0.650 0.610 0.610 20,000 12,200 0.6100 0.610 0.590 0.650 0.610 0.610 20,000 0.6100 0.00%
2025-02-12 0 0.610 0.600 0.650 0.610 0.610 34,000 20,740 0.6100 0.610 0.600 0.650 0.610 0.610 34,000 0.6100 -3.17%
2025-02-11 0 0.630 0.600 0.700 - - 0 0 - 0.630 0.600 0.700 - - 0 - 0.00%
2025-02-10 0 0.630 0.610 0.670 - - 0 0 - 0.630 0.610 0.670 - - 0 - 0.00%
2025-02-07 0 0.630 0.600 0.700 - - 0 0 - 0.630 0.600 0.700 - - 0 - 0.00%
2025-02-06 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2025-02-05 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -3.03%
2025-02-04 0 0.660 0.600 0.660 0.650 0.670 4,000 2,640 0.6600 0.660 0.600 0.660 0.650 0.670 4,000 0.6600 8.20%
2025-02-03 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2025-01-28 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2025-01-27 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2025-01-24 0 0.610 0.590 0.630 - - 0 0 - 0.610 0.590 0.630 - - 0 - 0.00%
2025-01-23 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - -1.61%
2025-01-22 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -3.12%
2025-01-21 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - -1.54%
2025-01-20 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2025-01-17 0 0.650 0.630 - 0.630 0.650 478,000 304,800 0.6377 0.650 0.630 - 0.630 0.650 478,000 0.6377 3.17%
2025-01-16 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2025-01-15 0 0.630 0.590 0.650 0.590 0.630 48,000 28,580 0.5954 0.630 0.590 0.650 0.590 0.630 48,000 0.5954 0.00%
2025-01-14 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2025-01-13 0 0.630 0.590 0.650 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2025-01-10 0 0.630 0.590 0.640 - - 0 0 - 0.630 0.590 0.640 - - 0 - 0.00%
2025-01-09 0 0.630 0.590 0.640 0.590 0.630 34,000 21,080 0.6200 0.630 0.590 0.640 0.590 0.630 34,000 0.6200 0.00%
2025-01-08 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2025-01-07 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2025-01-06 0 0.630 0.590 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.590 0.630 0.630 0.630 2,000 0.6300 0.00%
2025-01-03 0 0.630 0.590 0.630 0.630 0.630 4,000 2,520 0.6300 0.630 0.590 0.630 0.630 0.630 4,000 0.6300 1.61%
2025-01-02 0 0.620 0.580 0.620 0.610 0.620 14,000 8,640 0.6171 0.620 0.580 0.620 0.610 0.620 14,000 0.6171 0.00%
2024-12-31 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2024-12-30 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2024-12-27 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2024-12-24 0 0.620 0.580 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.580 0.620 0.620 0.620 2,000 0.6200 0.00%
2024-12-23 0 0.620 0.580 0.620 0.620 0.620 8,000 4,960 0.6200 0.620 0.580 0.620 0.620 0.620 8,000 0.6200 1.64%
2024-12-20 0 0.610 0.580 0.620 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2024-12-19 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2024-12-18 0 0.610 0.580 0.620 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2024-12-17 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2024-12-16 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2024-12-13 0 0.610 0.570 0.620 0.600 0.610 26,000 15,620 0.6008 0.610 0.570 0.620 0.600 0.610 26,000 0.6008 1.67%
2024-12-12 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2024-12-11 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2024-12-10 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2024-12-09 0 0.600 0.570 0.600 0.570 0.600 44,000 25,580 0.5814 0.600 0.570 0.600 0.570 0.600 44,000 0.5814 0.00%
2024-12-06 0 0.600 0.570 0.600 0.570 0.600 52,000 29,900 0.5750 0.600 0.570 0.600 0.570 0.600 52,000 0.5750 1.69%
2024-12-05 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2024-12-04 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2024-12-03 0 0.590 0.560 0.590 0.590 0.590 12,000 7,080 0.5900 0.590 0.560 0.590 0.590 0.590 12,000 0.5900 0.00%
2024-12-02 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2024-11-29 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2024-11-28 0 0.590 0.560 0.700 - - 0 0 - 0.590 0.560 0.700 - - 0 - 0.00%
2024-11-27 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2024-11-26 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2024-11-25 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2024-11-22 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2024-11-21 0 0.590 0.570 0.590 0.570 0.590 10,000 5,860 0.5860 0.590 0.570 0.590 0.570 0.590 10,000 0.5860 0.00%
2024-11-20 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2024-11-19 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2024-11-18 0 0.590 0.570 0.590 0.590 0.590 20,000 11,800 0.5900 0.590 0.570 0.590 0.590 0.590 20,000 0.5900 -1.67%
2024-11-15 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-11-14 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-11-13 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-11-12 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-11-11 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-11-08 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-11-07 0 0.600 0.560 0.600 0.560 0.600 48,000 27,340 0.5696 0.600 0.560 0.600 0.560 0.600 48,000 0.5696 0.00%
2024-11-06 0 0.600 0.560 0.600 0.590 0.600 18,000 10,640 0.5911 0.600 0.560 0.600 0.590 0.600 18,000 0.5911 0.00%
2024-11-05 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-11-04 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2024-11-01 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-10-31 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-10-30 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-10-29 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-10-28 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-10-25 0 0.600 0.570 0.600 0.580 0.600 42,000 24,400 0.5810 0.600 0.570 0.600 0.580 0.600 42,000 0.5810 0.00%
2024-10-24 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2024-10-23 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2024-10-22 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2024-10-21 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.560 0.600 0.600 0.600 2,000 0.6000 0.00%
2024-10-18 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2024-10-17 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2024-10-16 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2024-10-15 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-10-14 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2024-10-10 0 0.600 0.560 - 0.550 0.600 134,000 76,720 0.5725 0.600 0.560 - 0.550 0.600 134,000 0.5725 3.45%
2024-10-09 0 0.580 0.560 0.580 0.550 0.580 46,000 25,920 0.5635 0.580 0.560 0.580 0.550 0.580 46,000 0.5635 0.00%
2024-10-08 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2024-10-07 0 0.580 0.560 0.590 0.550 0.590 126,000 71,440 0.5670 0.580 0.560 0.590 0.550 0.590 126,000 0.5670 0.00%
2024-10-04 0 0.580 0.560 0.580 0.550 0.580 38,000 21,320 0.5611 0.580 0.560 0.580 0.550 0.580 38,000 0.5611 0.00%
2024-10-03 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2024-10-02 0 0.580 0.560 0.580 0.560 0.580 102,000 57,360 0.5624 0.580 0.560 0.580 0.560 0.580 102,000 0.5624 -1.69%
2024-09-30 0 0.590 0.550 0.590 0.590 0.590 2,000 1,180 0.5900 0.590 0.550 0.590 0.590 0.590 2,000 0.5900 0.00%
2024-09-27 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2024-09-26 0 0.590 0.560 0.600 0.570 0.590 634,000 373,840 0.5897 0.590 0.560 0.600 0.570 0.590 634,000 0.5897 3.51%
2024-09-25 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2024-09-24 0 0.570 0.550 0.570 0.550 0.570 192,000 106,700 0.5557 0.570 0.550 0.570 0.550 0.570 192,000 0.5557 -1.72%
2024-09-23 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-09-20 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-09-19 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-09-17 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-09-16 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-09-13 0 0.580 0.550 0.580 0.550 0.580 136,000 75,900 0.5581 0.580 0.550 0.580 0.550 0.580 136,000 0.5581 -1.69%
2024-09-12 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2024-09-11 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2024-09-10 0 0.590 0.550 0.590 0.590 0.590 22,000 12,980 0.5900 0.590 0.550 0.590 0.590 0.590 22,000 0.5900 3.51%
2024-09-09 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2024-09-05 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2024-09-04 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2024-09-03 0 0.570 0.560 0.580 0.550 0.590 38,000 21,560 0.5674 0.570 0.560 0.580 0.550 0.590 38,000 0.5674 -1.72%
2024-09-02 0 0.580 0.550 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.550 0.580 0.580 0.580 10,000 0.5800 0.00%
2024-08-30 0 0.580 0.550 0.590 - - 0 0 - 0.580 0.550 0.590 - - 0 - 0.00%
2024-08-29 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-08-28 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-08-27 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-08-26 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-08-23 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-08-22 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-08-21 0 0.580 0.550 0.580 0.570 0.580 88,000 51,000 0.5795 0.580 0.550 0.580 0.570 0.580 88,000 0.5795 1.75%
2024-08-20 0 0.570 0.550 0.580 0.540 0.570 44,000 24,600 0.5591 0.570 0.550 0.580 0.540 0.570 44,000 0.5591 0.00%
2024-08-19 0 0.570 0.550 0.580 0.550 0.590 152,000 87,020 0.5725 0.570 0.550 0.580 0.550 0.590 152,000 0.5725 -3.39%
2024-08-16 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2024-08-15 0 0.590 0.560 0.590 0.590 0.590 30,000 17,700 0.5900 0.590 0.560 0.590 0.590 0.590 30,000 0.5900 0.00%
2024-08-14 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.67%
2024-08-13 0 0.600 0.570 0.600 0.560 0.600 20,000 11,480 0.5740 0.600 0.570 0.600 0.560 0.600 20,000 0.5740 0.00%
2024-08-12 0 0.600 0.560 0.600 0.580 0.600 36,000 21,080 0.5856 0.600 0.560 0.600 0.580 0.600 36,000 0.5856 7.14%
2024-08-09 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2024-08-08 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2024-08-07 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2024-08-06 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2024-08-05 0 0.560 0.550 0.570 0.550 0.580 52,000 29,940 0.5758 0.560 0.550 0.570 0.550 0.580 52,000 0.5758 -1.75%
2024-08-02 0 0.570 0.550 0.580 0.550 0.570 56,000 31,180 0.5568 0.570 0.550 0.580 0.550 0.570 56,000 0.5568 -3.39%
2024-08-01 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2024-07-31 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2024-07-30 0 0.590 0.560 0.600 0.550 0.590 70,000 39,760 0.5680 0.590 0.560 0.600 0.550 0.590 70,000 0.5680 -1.67%
2024-07-29 0 0.600 0.570 0.650 - - 0 0 - 0.600 0.570 0.650 - - 0 - 0.00%
2024-07-26 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2024-07-25 0 0.600 0.570 0.650 - - 0 0 - 0.600 0.570 0.650 - - 0 - 0.00%
2024-07-24 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2024-07-23 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2024-07-22 0 0.600 0.570 0.600 0.590 0.600 8,000 4,740 0.5925 0.600 0.570 0.600 0.590 0.600 8,000 0.5925 1.69%
2024-07-19 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2024-07-18 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2024-07-17 0 0.590 0.570 0.600 0.590 0.590 48,000 28,320 0.5900 0.590 0.570 0.600 0.590 0.590 48,000 0.5900 1.72%
2024-07-16 0 0.580 0.570 0.600 0.560 0.580 20,000 11,440 0.5720 0.580 0.570 0.600 0.560 0.580 20,000 0.5720 0.00%
2024-07-15 0 0.580 0.570 0.590 0.580 0.580 10,000 5,800 0.5800 0.580 0.570 0.590 0.580 0.580 10,000 0.5800 1.75%
2024-07-12 0 0.570 0.570 0.600 0.570 0.570 14,000 7,980 0.5700 0.570 0.570 0.600 0.570 0.570 14,000 0.5700 -5.00%
2024-07-11 0 0.600 0.570 0.600 0.580 0.620 28,000 16,400 0.5857 0.600 0.570 0.600 0.580 0.620 28,000 0.5857 -1.64%
2024-07-10 0 0.610 0.580 0.620 0.580 0.610 30,000 17,760 0.5920 0.610 0.580 0.620 0.580 0.610 30,000 0.5920 1.67%
2024-07-09 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-07-08 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-07-05 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-07-04 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-07-03 0 0.600 0.580 0.600 0.580 0.600 30,000 17,600 0.5867 0.600 0.580 0.600 0.580 0.600 30,000 0.5867 0.00%
2024-07-02 0 0.600 0.580 0.610 0.580 0.600 48,000 28,360 0.5908 0.600 0.580 0.610 0.580 0.600 48,000 0.5908 1.69%
2024-06-28 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2024-06-27 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2024-06-26 0 0.590 0.580 0.600 0.580 0.590 22,000 12,960 0.5891 0.590 0.580 0.600 0.580 0.590 22,000 0.5891 -1.67%
2024-06-25 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-06-24 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-06-21 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-06-20 0 0.600 0.580 0.600 0.590 0.610 26,000 15,600 0.6000 0.600 0.580 0.600 0.590 0.610 26,000 0.6000 0.00%
2024-06-19 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-06-18 0 0.600 0.580 0.600 0.580 0.600 36,000 20,980 0.5828 0.600 0.580 0.600 0.580 0.600 36,000 0.5828 0.00%
2024-06-17 0 0.600 0.580 0.600 0.590 0.600 320,000 188,820 0.5901 0.600 0.580 0.600 0.590 0.600 320,000 0.5901 0.00%
2024-06-14 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2024-06-13 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2024-06-12 0 0.600 0.580 0.600 0.580 0.600 22,000 12,800 0.5818 0.600 0.580 0.600 0.580 0.600 22,000 0.5818 0.00%
2024-06-11 0 0.600 0.580 0.600 0.630 0.630 2,000 1,260 0.6300 0.600 0.580 0.600 0.630 0.630 2,000 0.6300 0.00%
2024-06-07 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2024-06-06 0 0.600 0.580 0.600 0.580 0.600 28,000 16,520 0.5900 0.600 0.580 0.600 0.580 0.600 28,000 0.5900 0.00%
2024-06-05 0 0.600 0.570 0.600 0.570 0.600 38,000 22,060 0.5805 0.600 0.570 0.600 0.570 0.600 38,000 0.5805 0.00%
2024-06-04 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2024-06-03 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2024-05-31 0 0.600 0.570 0.600 0.570 0.600 212,000 121,220 0.5718 0.600 0.570 0.600 0.570 0.600 212,000 0.5718 3.45%
2024-05-30 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2024-05-29 0 0.580 0.580 0.590 0.580 0.580 48,000 27,840 0.5800 0.580 0.580 0.590 0.580 0.580 48,000 0.5800 -1.69%
2024-05-28 0 0.590 0.580 0.590 0.590 0.610 20,000 11,880 0.5940 0.590 0.580 0.590 0.590 0.610 20,000 0.5940 -1.67%
2024-05-27 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-05-24 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-05-23 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-05-22 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-05-21 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - -1.64%
2024-05-20 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2024-05-17 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2024-05-16 0 0.610 0.580 0.610 0.620 0.620 18,000 11,160 0.6200 0.610 0.580 0.610 0.620 0.620 18,000 0.6200 1.67%
2024-05-14 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-05-13 0 0.600 0.580 0.600 0.590 0.600 4,000 2,380 0.5950 0.600 0.580 0.600 0.590 0.600 4,000 0.5950 3.45%
2024-05-10 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 0.580 0.570 0.580 0.580 0.580 4,000 0.5800 -3.33%
2024-05-09 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-05-08 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-05-07 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-05-06 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - -3.23%
2024-05-03 0 0.620 0.600 0.620 0.580 0.620 26,000 15,680 0.6031 0.620 0.600 0.620 0.580 0.620 26,000 0.6031 0.00%
2024-05-02 0 0.620 0.600 0.620 0.580 0.620 28,000 17,100 0.6107 0.620 0.600 0.620 0.580 0.620 28,000 0.6107 0.00%
2024-04-30 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2024-04-29 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2024-04-26 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2024-04-25 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2024-04-24 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2024-04-23 0 0.630 0.600 0.630 0.620 0.630 550,000 341,300 0.6205 0.630 0.600 0.630 0.620 0.630 550,000 0.6205 1.61%
2024-04-22 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2024-04-19 0 0.620 0.590 0.630 0.620 0.630 26,000 16,140 0.6208 0.620 0.590 0.630 0.620 0.630 26,000 0.6208 3.33%
2024-04-18 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2024-04-17 0 0.600 0.590 0.600 0.600 0.620 62,000 37,240 0.6006 0.600 0.590 0.600 0.600 0.620 62,000 0.6006 -4.76%
2024-04-16 0 0.630 0.600 0.630 0.600 0.630 108,000 65,280 0.6044 0.630 0.600 0.630 0.600 0.630 108,000 0.6044 0.00%
2024-04-15 0 0.630 0.610 0.630 0.620 0.630 50,000 31,020 0.6204 0.630 0.610 0.630 0.620 0.630 50,000 0.6204 -1.56%
2024-04-12 0 0.640 0.620 0.640 0.630 0.640 42,000 26,480 0.6305 0.640 0.620 0.640 0.630 0.640 42,000 0.6305 -1.54%
2024-04-11 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2024-04-10 0 0.650 0.630 0.670 0.650 0.650 50,000 32,500 0.6500 0.650 0.630 0.670 0.650 0.650 50,000 0.6500 0.00%
2024-04-09 0 0.650 0.620 0.650 0.630 0.650 66,000 42,060 0.6373 0.650 0.620 0.650 0.630 0.650 66,000 0.6373 0.00%
2024-04-08 0 0.650 0.620 0.650 0.620 0.650 52,000 32,860 0.6319 0.650 0.620 0.650 0.620 0.650 52,000 0.6319 0.00%
2024-04-05 0 0.650 0.630 0.670 0.650 0.650 20,000 13,000 0.6500 0.650 0.630 0.670 0.650 0.650 20,000 0.6500 0.00%
2024-04-03 0 0.650 0.640 0.680 0.640 0.650 4,000 2,580 0.6450 0.650 0.640 0.680 0.640 0.650 4,000 0.6450 -1.52%
2024-04-02 0 0.660 0.630 0.680 - - 0 0 - 0.660 0.630 0.680 - - 0 - 0.00%
2024-03-28 0 0.660 0.630 0.660 0.650 0.680 6,000 3,960 0.6600 0.660 0.630 0.660 0.650 0.680 6,000 0.6600 1.54%
2024-03-27 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2024-03-26 0 0.650 0.620 0.650 0.630 0.660 58,000 37,360 0.6441 0.650 0.620 0.650 0.630 0.660 58,000 0.6441 0.00%
2024-03-25 0 0.650 0.620 0.650 0.620 0.650 106,000 66,440 0.6268 0.650 0.620 0.650 0.620 0.650 106,000 0.6268 -1.52%
2024-03-22 0 0.660 0.630 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.630 0.660 0.660 0.660 2,000 0.6600 1.54%
2024-03-21 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2024-03-20 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2024-03-19 0 0.650 0.630 0.650 0.650 0.650 54,000 35,100 0.6500 0.650 0.630 0.650 0.650 0.650 54,000 0.6500 1.56%
2024-03-18 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2024-03-15 0 0.640 0.620 0.640 0.630 0.640 78,000 49,160 0.6303 0.640 0.620 0.640 0.630 0.640 78,000 0.6303 -1.54%
2024-03-14 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2024-03-13 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2024-03-12 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2024-03-11 0 0.650 0.630 0.650 0.630 0.650 10,000 6,360 0.6360 0.650 0.630 0.650 0.630 0.650 10,000 0.6360 1.56%
2024-03-08 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2024-03-07 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2024-03-06 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2024-03-05 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2024-03-04 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2024-03-01 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2024-02-29 0 0.640 0.640 0.650 0.640 0.700 10,000 6,660 0.6660 0.640 0.640 0.650 0.640 0.700 10,000 0.6660 -1.54%
2024-02-28 0 0.650 0.630 0.650 0.640 0.650 20,000 12,820 0.6410 0.650 0.630 0.650 0.640 0.650 20,000 0.6410 1.56%
2024-02-27 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2024-02-26 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2024-02-23 0 0.640 0.630 0.640 0.640 0.640 6,000 3,840 0.6400 0.640 0.630 0.640 0.640 0.640 6,000 0.6400 0.00%
2024-02-22 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2024-02-21 0 0.640 0.630 0.640 0.650 0.650 2,000 1,300 0.6500 0.640 0.630 0.640 0.650 0.650 2,000 0.6500 0.00%
2024-02-20 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - -1.54%
2024-02-19 0 0.650 0.630 0.650 0.640 0.660 34,000 22,000 0.6471 0.650 0.630 0.650 0.640 0.660 34,000 0.6471 0.00%
2024-02-16 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2024-02-15 0 0.650 0.630 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.630 0.650 0.650 0.650 2,000 0.6500 1.56%
2024-02-14 0 0.640 0.620 0.650 0.640 0.640 22,000 14,080 0.6400 0.640 0.620 0.650 0.640 0.640 22,000 0.6400 0.00%
2024-02-09 0 0.640 0.620 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.620 0.640 0.640 0.640 10,000 0.6400 1.59%
2024-02-08 0 0.630 0.620 0.640 0.630 0.630 2,000 1,260 0.6300 0.630 0.620 0.640 0.630 0.630 2,000 0.6300 0.00%
2024-02-07 0 0.630 0.630 0.650 0.630 0.630 10,000 6,300 0.6300 0.630 0.630 0.650 0.630 0.630 10,000 0.6300 -3.08%
2024-02-06 0 0.650 0.620 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.620 0.650 0.650 0.650 2,000 0.6500 1.56%
2024-02-05 0 0.640 0.620 0.640 0.630 0.640 14,000 8,840 0.6314 0.640 0.620 0.640 0.630 0.640 14,000 0.6314 1.59%
2024-02-02 0 0.630 0.630 0.650 0.630 0.650 26,000 16,700 0.6423 0.630 0.630 0.650 0.630 0.650 26,000 0.6423 -1.56%
2024-02-01 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2024-01-31 0 0.640 0.630 0.650 - - 0 0 - 0.640 0.630 0.650 - - 0 - 0.00%
2024-01-30 0 0.640 0.630 0.640 0.640 0.650 24,000 15,380 0.6408 0.640 0.630 0.640 0.640 0.650 24,000 0.6408 0.00%
2024-01-29 0 0.640 0.630 0.640 0.640 0.650 54,000 34,780 0.6441 0.640 0.630 0.640 0.640 0.650 54,000 0.6441 0.00%
2024-01-26 0 0.640 0.640 0.650 0.640 0.640 2,000 1,280 0.6400 0.640 0.640 0.650 0.640 0.640 2,000 0.6400 -1.54%
2024-01-25 0 0.650 0.640 0.650 0.650 0.660 24,000 15,620 0.6508 0.650 0.640 0.650 0.650 0.660 24,000 0.6508 1.56%
2024-01-24 0 0.640 0.640 0.650 0.640 0.650 14,000 9,080 0.6486 0.640 0.640 0.650 0.640 0.650 14,000 0.6486 0.00%
2024-01-23 0 0.640 0.630 0.650 0.640 0.640 2,000 1,280 0.6400 0.640 0.630 0.650 0.640 0.640 2,000 0.6400 -1.54%
2024-01-22 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2024-01-19 0 0.650 0.630 0.650 0.660 0.660 2,000 1,320 0.6600 0.650 0.630 0.650 0.660 0.660 2,000 0.6600 3.17%
2024-01-18 0 0.630 0.630 0.650 - - 0 0 - 0.630 0.630 0.650 - - 0 - 0.00%
2024-01-17 0 0.630 0.620 0.650 - - 0 0 - 0.630 0.620 0.650 - - 0 - 0.00%
2024-01-16 0 0.630 0.620 0.650 0.630 0.640 38,000 24,220 0.6374 0.630 0.620 0.650 0.630 0.640 38,000 0.6374 -3.08%
2024-01-15 0 0.650 0.640 0.650 0.650 0.650 14,000 9,100 0.6500 0.650 0.640 0.650 0.650 0.650 14,000 0.6500 1.56%
2024-01-12 0 0.640 0.640 0.660 0.640 0.660 12,000 7,780 0.6483 0.640 0.640 0.660 0.640 0.660 12,000 0.6483 -4.48%
2024-01-11 0 0.670 0.630 0.670 0.630 0.670 466,000 304,120 0.6526 0.670 0.630 0.670 0.630 0.670 466,000 0.6526 4.69%
2024-01-10 0 0.640 0.610 0.640 0.620 0.640 36,000 22,380 0.6217 0.640 0.610 0.640 0.620 0.640 36,000 0.6217 3.23%
2024-01-09 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2024-01-08 0 0.620 0.600 0.620 0.620 0.620 38,000 23,560 0.6200 0.620 0.600 0.620 0.620 0.620 38,000 0.6200 -1.59%
2024-01-05 0 0.630 0.600 0.630 0.620 0.630 28,000 17,400 0.6214 0.630 0.600 0.630 0.620 0.630 28,000 0.6214 0.00%
2024-01-04 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2024-01-03 0 0.630 0.600 0.630 0.630 0.630 28,000 17,640 0.6300 0.630 0.600 0.630 0.630 0.630 28,000 0.6300 0.00%
2024-01-02 0 0.630 0.600 0.630 0.610 0.630 64,000 39,220 0.6128 0.630 0.600 0.630 0.610 0.630 64,000 0.6128 -1.56%
2023-12-29 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2023-12-28 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2023-12-27 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2023-12-22 0 0.640 0.620 0.640 0.620 0.640 30,000 18,960 0.6320 0.640 0.620 0.640 0.620 0.640 30,000 0.6320 0.00%
2023-12-21 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2023-12-20 0 0.640 0.610 0.640 0.610 0.640 118,000 72,160 0.6115 0.640 0.610 0.640 0.610 0.640 118,000 0.6115 0.00%
2023-12-19 0 0.640 0.610 0.640 0.650 0.650 4,000 2,600 0.6500 0.640 0.610 0.640 0.650 0.650 4,000 0.6500 -1.54%
2023-12-18 0 0.650 0.610 0.650 0.640 0.650 202,000 129,260 0.6399 0.650 0.610 0.650 0.640 0.650 202,000 0.6399 1.56%
2023-12-15 0 0.640 0.610 0.640 0.650 0.650 4,000 2,600 0.6500 0.640 0.610 0.640 0.650 0.650 4,000 0.6500 -1.54%
2023-12-14 0 0.650 0.610 0.650 0.640 0.650 104,000 66,600 0.6404 0.650 0.610 0.650 0.640 0.650 104,000 0.6404 1.56%
2023-12-13 0 0.640 0.600 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.600 0.640 0.640 0.640 2,000 0.6400 0.00%
2023-12-12 0 0.640 0.600 0.640 0.630 0.640 534,000 336,740 0.6306 0.640 0.600 0.640 0.630 0.640 534,000 0.6306 1.59%
2023-12-11 0 0.630 0.590 0.630 0.630 0.630 4,000 2,520 0.6300 0.630 0.590 0.630 0.630 0.630 4,000 0.6300 0.00%
2023-12-08 0 0.630 0.600 0.640 0.630 0.630 4,000 2,520 0.6300 0.630 0.600 0.640 0.630 0.630 4,000 0.6300 0.00%
2023-12-07 0 0.630 0.590 0.630 0.620 0.630 42,000 26,420 0.6290 0.630 0.590 0.630 0.620 0.630 42,000 0.6290 3.28%
2023-12-06 0 0.610 0.590 0.610 0.600 0.610 234,000 140,700 0.6013 0.610 0.590 0.610 0.600 0.610 234,000 0.6013 0.00%
2023-12-05 0 0.610 0.580 0.610 0.590 0.610 272,000 164,340 0.6042 0.610 0.580 0.610 0.590 0.610 272,000 0.6042 -3.17%
2023-12-04 0 0.630 0.600 0.630 0.620 0.630 106,000 65,780 0.6206 0.630 0.600 0.630 0.620 0.630 106,000 0.6206 1.61%
2023-12-01 0 0.620 0.600 0.620 0.620 0.630 108,000 67,000 0.6204 0.620 0.600 0.620 0.620 0.630 108,000 0.6204 -1.59%
2023-11-30 0 0.630 0.610 0.630 0.630 0.640 22,000 13,880 0.6309 0.630 0.610 0.630 0.630 0.640 22,000 0.6309 -1.56%
2023-11-29 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2023-11-28 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2023-11-27 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2023-11-24 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2023-11-23 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2023-11-22 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.600 0.640 0.640 0.640 4,000 0.6400 1.59%
2023-11-21 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-11-20 0 0.630 0.610 0.640 - - 0 0 - 0.630 0.610 0.640 - - 0 - 0.00%
2023-11-17 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-11-16 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-11-15 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-11-14 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-11-13 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-11-10 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-11-09 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-11-08 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-11-07 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-11-06 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-11-03 0 0.630 0.630 0.650 0.600 0.650 8,000 5,060 0.6325 0.630 0.630 0.650 0.600 0.650 8,000 0.6325 0.00%
2023-11-02 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2023-11-01 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-10-31 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-10-30 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-10-27 0 0.630 0.600 0.630 0.600 0.630 26,000 15,740 0.6054 0.630 0.600 0.630 0.600 0.630 26,000 0.6054 0.00%
2023-10-26 0 0.630 0.600 0.630 0.630 0.630 2,000 1,260 0.6300 0.630 0.600 0.630 0.630 0.630 2,000 0.6300 0.00%
2023-10-25 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2023-10-24 0 0.640 0.600 0.640 0.630 0.640 202,000 127,280 0.6301 0.640 0.600 0.640 0.630 0.640 202,000 0.6301 1.59%
2023-10-20 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-10-19 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-10-18 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-10-17 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-10-16 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2023-10-13 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2023-10-12 0 0.630 0.600 0.630 0.590 0.630 44,000 26,760 0.6082 0.630 0.600 0.630 0.590 0.630 44,000 0.6082 0.00%
2023-10-11 0 0.630 0.600 0.630 0.590 0.630 68,000 42,360 0.6229 0.630 0.600 0.630 0.590 0.630 68,000 0.6229 1.61%
2023-10-10 0 0.620 0.590 0.640 - - 0 0 - 0.620 0.590 0.640 - - 0 - 0.00%
2023-10-09 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2023-10-06 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2023-10-05 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2023-10-04 0 0.620 0.580 0.620 0.610 0.620 32,000 19,540 0.6106 0.620 0.580 0.620 0.610 0.620 32,000 0.6106 1.64%
2023-10-03 0 0.610 0.580 0.620 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2023-09-29 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2023-09-28 0 0.610 0.590 0.630 - - 0 0 - 0.610 0.590 0.630 - - 0 - 0.00%
2023-09-27 0 0.610 0.590 0.630 - - 0 0 - 0.610 0.590 0.630 - - 0 - 0.00%
2023-09-26 0 0.610 0.590 0.630 0.580 0.630 144,000 86,500 0.6007 0.610 0.590 0.630 0.580 0.630 144,000 0.6007 -1.61%
2023-09-25 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2023-09-22 0 0.620 0.580 0.620 0.610 0.620 12,000 7,340 0.6117 0.620 0.580 0.620 0.610 0.620 12,000 0.6117 3.33%
2023-09-21 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2023-09-20 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2023-09-19 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2023-09-18 0 0.600 0.590 0.640 - - 0 0 - 0.600 0.590 0.640 - - 0 - 0.00%
2023-09-15 0 0.600 0.590 0.620 0.600 0.600 16,000 9,600 0.6000 0.600 0.590 0.620 0.600 0.600 16,000 0.6000 0.00%
2023-09-14 0 0.600 0.590 0.600 0.590 0.630 308,000 189,680 0.6158 0.600 0.590 0.600 0.590 0.630 308,000 0.6158 1.69%
2023-09-13 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2023-09-12 0 0.590 0.560 0.600 0.570 0.590 258,000 147,540 0.5719 0.590 0.560 0.600 0.570 0.590 258,000 0.5719 0.00%
2023-09-11 0 0.590 0.560 0.590 0.570 0.590 82,000 47,380 0.5778 0.590 0.560 0.590 0.570 0.590 82,000 0.5778 1.72%
2023-09-07 0 0.580 0.580 0.600 0.570 0.570 10,000 5,700 0.5700 0.580 0.580 0.600 0.570 0.570 10,000 0.5700 -3.33%
2023-09-06 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2023-09-05 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2023-09-04 0 0.600 0.580 0.600 0.590 0.600 18,000 10,660 0.5922 0.600 0.580 0.600 0.590 0.600 18,000 0.5922 0.00%
2023-08-31 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-08-30 0 0.600 0.560 0.610 0.600 0.610 14,000 8,520 0.6086 0.600 0.560 0.610 0.600 0.610 14,000 0.6086 0.00%
2023-08-29 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2023-08-28 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2023-08-25 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2023-08-24 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2023-08-23 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2023-08-22 0 0.600 0.580 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.580 0.630 0.600 0.600 10,000 0.6000 1.69%
2023-08-21 0 0.590 0.580 0.600 0.590 0.590 14,000 8,260 0.5900 0.590 0.580 0.600 0.590 0.590 14,000 0.5900 0.00%
2023-08-18 0 0.590 0.580 0.610 0.570 0.690 58,000 35,460 0.6114 0.590 0.580 0.610 0.570 0.690 58,000 0.6114 -3.28%
2023-08-17 0 0.610 0.560 0.650 - - 0 0 - 0.610 0.560 0.650 - - 0 - 0.00%
2023-08-16 0 0.610 0.570 0.650 - - 0 0 - 0.610 0.570 0.650 - - 0 - 0.00%
2023-08-15 0 0.610 0.570 0.610 0.580 0.680 196,000 116,700 0.5954 0.610 0.570 0.610 0.580 0.680 196,000 0.5954 8.93%
2023-08-14 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2023-08-11 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2023-08-10 0 0.560 0.550 0.590 0.560 0.560 50,000 28,000 0.5600 0.560 0.550 0.590 0.560 0.560 50,000 0.5600 -3.45%
2023-08-09 0 0.580 0.530 0.590 - - 0 0 - 0.580 0.530 0.590 - - 0 - 0.00%
2023-08-08 0 0.580 0.540 0.580 0.520 0.580 220,000 119,740 0.5443 0.580 0.540 0.580 0.520 0.580 220,000 0.5443 -3.33%
2023-08-07 0 0.600 0.540 0.620 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2023-08-04 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2023-08-03 0 0.600 0.560 0.620 0.560 0.600 24,000 13,980 0.5825 0.600 0.560 0.620 0.560 0.600 24,000 0.5825 0.00%
2023-08-02 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2023-08-01 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2023-07-31 0 0.600 0.560 0.610 0.590 0.600 20,000 11,960 0.5980 0.600 0.560 0.610 0.590 0.600 20,000 0.5980 1.69%
2023-07-28 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2023-07-27 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2023-07-26 0 0.590 0.550 0.590 0.590 0.590 16,000 9,440 0.5900 0.590 0.550 0.590 0.590 0.590 16,000 0.5900 0.00%
2023-07-25 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2023-07-24 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2023-07-21 0 0.590 0.560 0.590 0.590 0.590 4,000 2,360 0.5900 0.590 0.560 0.590 0.590 0.590 4,000 0.5900 0.00%
2023-07-20 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2023-07-19 0 0.590 0.550 0.590 0.530 0.600 302,000 172,520 0.5713 0.590 0.550 0.590 0.530 0.600 302,000 0.5713 5.36%
2023-07-18 0 0.560 0.520 0.570 0.560 0.560 22,000 12,320 0.5600 0.560 0.520 0.570 0.560 0.560 22,000 0.5600 0.00%
2023-07-14 0 0.560 0.520 0.560 0.550 0.560 22,000 12,120 0.5509 0.560 0.520 0.560 0.550 0.560 22,000 0.5509 0.00%
2023-07-13 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-07-12 0 0.560 0.510 0.560 0.550 0.560 22,000 12,120 0.5509 0.560 0.510 0.560 0.550 0.560 22,000 0.5509 3.70%
2023-07-11 0 0.540 0.510 0.560 0.540 0.540 20,000 10,800 0.5400 0.540 0.510 0.560 0.540 0.540 20,000 0.5400 -3.57%
2023-07-10 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-07-07 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-07-06 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-07-05 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-07-04 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2023-07-03 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2023-06-30 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2023-06-29 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2023-06-28 0 0.560 0.520 0.560 0.550 0.560 22,000 12,120 0.5509 0.560 0.520 0.560 0.550 0.560 22,000 0.5509 1.82%
2023-06-27 0 0.550 0.510 0.560 - - 0 0 - 0.550 0.510 0.560 - - 0 - 0.00%
2023-06-26 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2023-06-23 0 0.550 0.510 0.550 0.510 0.550 76,000 40,640 0.5347 0.550 0.510 0.550 0.510 0.550 76,000 0.5347 0.00%
2023-06-21 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-06-20 0 0.550 0.520 0.530 0.520 0.550 102,000 53,640 0.5259 0.550 0.520 0.530 0.520 0.550 102,000 0.5259 0.00%
2023-06-19 0 0.550 0.520 0.550 0.510 0.550 106,000 55,740 0.5258 0.550 0.520 0.550 0.510 0.550 106,000 0.5258 0.00%
2023-06-16 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-06-15 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2023-06-14 0 0.550 0.510 0.550 0.540 0.550 28,000 15,220 0.5436 0.550 0.510 0.550 0.540 0.550 28,000 0.5436 -1.79%
2023-06-13 0 0.560 0.510 0.560 0.560 0.560 4,000 2,240 0.5600 0.560 0.510 0.560 0.560 0.560 4,000 0.5600 0.00%
2023-06-12 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2023-06-09 0 0.560 0.510 0.560 0.560 0.560 18,000 10,080 0.5600 0.560 0.510 0.560 0.560 0.560 18,000 0.5600 0.00%
2023-06-08 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2023-06-07 0 0.560 0.520 0.560 0.550 0.560 40,000 22,020 0.5505 0.560 0.520 0.560 0.550 0.560 40,000 0.5505 1.82%
2023-06-06 0 0.550 0.510 0.560 - - 0 0 - 0.550 0.510 0.560 - - 0 - 0.00%
2023-06-05 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-06-02 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-06-01 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-05-31 0 0.550 0.510 0.550 0.510 0.550 40,000 21,760 0.5440 0.550 0.510 0.550 0.510 0.550 40,000 0.5440 1.85%
2023-05-30 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2023-05-29 0 0.540 0.510 0.540 0.530 0.540 26,000 13,820 0.5315 0.540 0.510 0.540 0.530 0.540 26,000 0.5315 -1.82%
2023-05-25 0 0.550 0.510 0.550 0.510 0.560 238,000 129,780 0.5453 0.550 0.510 0.550 0.510 0.560 238,000 0.5453 3.77%
2023-05-24 0 0.530 0.495 0.530 0.490 0.530 14,000 7,140 0.5100 0.530 0.495 0.530 0.490 0.530 14,000 0.5100 -1.85%
2023-05-23 0 0.540 0.500 0.540 0.500 0.540 62,000 32,500 0.5242 0.540 0.500 0.540 0.500 0.540 62,000 0.5242 0.00%
2023-05-22 0 0.540 0.500 0.540 0.540 0.540 28,000 15,120 0.5400 0.540 0.500 0.540 0.540 0.540 28,000 0.5400 0.00%
2023-05-19 0 0.540 0.500 0.540 0.500 0.540 22,000 11,780 0.5355 0.540 0.500 0.540 0.500 0.540 22,000 0.5355 -1.82%
2023-05-18 0 0.550 0.510 0.550 0.500 0.550 32,000 16,240 0.5075 0.550 0.510 0.550 0.500 0.550 32,000 0.5075 1.85%
2023-05-17 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2023-05-16 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2023-05-15 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - 0.00%
2023-05-12 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2023-05-11 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2023-05-10 0 0.540 0.495 0.550 - - 0 0 - 0.540 0.495 0.550 - - 0 - 0.00%
2023-05-09 0 0.540 0.495 0.550 - - 0 0 - 0.540 0.495 0.550 - - 0 - 0.00%
2023-05-08 0 0.540 0.495 0.550 - - 0 0 - 0.540 0.495 0.550 - - 0 - 0.00%
2023-05-05 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2023-05-04 0 0.540 0.500 0.540 0.530 0.550 270,000 144,420 0.5349 0.540 0.500 0.540 0.530 0.550 270,000 0.5349 3.85%
2023-05-03 0 0.520 0.495 0.530 0.495 0.520 30,000 15,550 0.5183 0.520 0.495 0.530 0.495 0.520 30,000 0.5183 4.00%
2023-05-02 0 0.500 0.500 0.540 0.500 0.560 282,000 151,820 0.5384 0.500 0.500 0.540 0.500 0.560 282,000 0.5384 -5.66%
2023-04-28 0 0.530 0.500 0.560 0.510 0.530 528,000 269,480 0.5104 0.530 0.500 0.560 0.510 0.530 528,000 0.5104 -1.85%
2023-04-27 0 0.540 0.495 0.540 - - 0 0 - 0.540 0.495 0.540 - - 0 - 0.00%
2023-04-26 0 0.540 0.495 0.540 - - 0 0 - 0.540 0.495 0.540 - - 0 - 0.00%
2023-04-25 0 0.540 0.495 0.540 0.530 0.540 46,000 24,720 0.5374 0.540 0.495 0.540 0.530 0.540 46,000 0.5374 0.00%
2023-04-24 0 0.540 0.495 0.540 - - 0 0 - 0.540 0.495 0.540 - - 0 - 0.00%
2023-04-21 0 0.540 0.500 0.540 0.490 0.540 32,000 16,920 0.5288 0.540 0.500 0.540 0.490 0.540 32,000 0.5288 -1.82%
2023-04-20 0 0.550 0.485 0.550 0.520 0.560 156,000 84,760 0.5433 0.550 0.485 0.550 0.520 0.560 156,000 0.5433 3.77%
2023-04-19 0 0.530 0.490 0.530 0.480 0.530 68,000 35,340 0.5197 0.530 0.490 0.530 0.480 0.530 68,000 0.5197 0.00%
2023-04-18 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2023-04-17 0 0.530 0.470 0.530 0.520 0.530 20,000 10,420 0.5210 0.530 0.470 0.530 0.520 0.530 20,000 0.5210 0.00%
2023-04-14 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-04-13 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-04-12 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-04-11 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-04-06 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-04-04 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2023-04-03 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-03-31 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-03-30 0 0.530 0.480 0.530 0.520 0.540 142,000 75,720 0.5332 0.530 0.480 0.530 0.520 0.540 142,000 0.5332 0.00%
2023-03-29 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-03-28 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-03-27 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-03-24 0 0.530 0.465 0.530 0.520 0.530 52,000 27,460 0.5281 0.530 0.465 0.530 0.520 0.530 52,000 0.5281 1.92%
2023-03-23 0 0.520 0.460 0.530 - - 0 0 - 0.520 0.460 0.530 - - 0 - 0.00%
2023-03-22 0 0.520 0.460 0.520 0.500 0.520 242,000 123,060 0.5085 0.520 0.460 0.520 0.500 0.520 242,000 0.5085 4.00%
2023-03-21 0 0.500 0.450 0.510 - - 0 0 - 0.500 0.450 0.510 - - 0 - 0.00%
2023-03-20 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-03-17 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2023-03-16 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2023-03-15 0 0.500 0.470 0.520 - - 0 0 - 0.500 0.470 0.520 - - 0 - 0.00%
2023-03-14 0 0.500 0.470 0.500 0.500 0.510 302,000 151,020 0.5001 0.500 0.470 0.500 0.500 0.510 302,000 0.5001 -3.85%
2023-03-13 0 0.520 0.475 0.520 0.510 0.540 260,000 137,380 0.5284 0.520 0.475 0.520 0.510 0.540 260,000 0.5284 1.96%
2023-03-10 0 0.510 0.460 0.520 0.455 0.510 30,000 15,090 0.5030 0.510 0.460 0.520 0.455 0.510 30,000 0.5030 2.00%
2023-03-09 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2023-03-08 0 0.500 0.465 0.500 0.500 0.510 28,000 14,160 0.5057 0.500 0.465 0.500 0.500 0.510 28,000 0.5057 0.00%
2023-03-07 0 0.500 0.470 0.500 0.500 0.530 242,000 121,560 0.5023 0.500 0.470 0.500 0.500 0.530 242,000 0.5023 -5.66%
2023-03-06 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2023-03-03 0 0.530 0.470 0.530 0.520 0.530 20,000 10,440 0.5220 0.530 0.470 0.530 0.520 0.530 20,000 0.5220 0.00%
2023-03-02 0 0.530 0.465 0.540 - - 0 0 - 0.530 0.465 0.540 - - 0 - 0.00%
2023-03-01 0 0.530 0.465 0.540 - - 0 0 - 0.530 0.465 0.540 - - 0 - 0.00%
2023-02-28 0 0.530 0.465 0.540 - - 0 0 - 0.530 0.465 0.540 - - 0 - 0.00%
2023-02-27 0 0.530 0.470 0.530 0.530 0.540 100,000 53,600 0.5360 0.530 0.470 0.530 0.530 0.540 100,000 0.5360 1.92%
2023-02-24 0 0.520 0.455 0.530 - - 0 0 - 0.520 0.455 0.530 - - 0 - 0.00%
2023-02-23 0 0.520 0.460 0.530 - - 0 0 - 0.520 0.460 0.530 - - 0 - 0.00%
2023-02-22 0 0.520 0.460 0.530 - - 0 0 - 0.520 0.460 0.530 - - 0 - 0.00%
2023-02-21 0 0.520 0.455 0.530 0.520 0.520 26,000 13,520 0.5200 0.520 0.455 0.530 0.520 0.520 26,000 0.5200 0.00%
2023-02-20 0 0.520 0.460 0.530 - - 0 0 - 0.520 0.460 0.530 - - 0 - 0.00%
2023-02-17 0 0.520 0.465 0.520 0.500 0.520 28,000 14,340 0.5121 0.520 0.465 0.520 0.500 0.520 28,000 0.5121 0.00%
2023-02-16 0 0.520 0.475 0.530 0.475 0.530 26,000 13,650 0.5250 0.520 0.475 0.530 0.475 0.530 26,000 0.5250 -1.89%
2023-02-15 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-02-14 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-02-13 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-02-10 0 0.530 0.470 0.530 0.520 0.530 20,000 10,420 0.5210 0.530 0.470 0.530 0.520 0.530 20,000 0.5210 0.00%
2023-02-09 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-02-08 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-02-07 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2023-02-06 0 0.530 0.465 0.530 0.510 0.530 140,000 72,060 0.5147 0.530 0.465 0.530 0.510 0.530 140,000 0.5147 3.92%
2023-02-03 0 0.510 0.460 0.510 0.500 0.510 22,000 11,020 0.5009 0.510 0.460 0.510 0.500 0.510 22,000 0.5009 2.00%
2023-02-02 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2023-02-01 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2023-01-31 0 0.500 0.460 0.500 0.495 0.500 18,000 8,920 0.4956 0.500 0.460 0.500 0.495 0.500 18,000 0.4956 0.00%
2023-01-30 0 0.500 0.450 0.520 0.450 0.500 120,000 57,270 0.4773 0.500 0.450 0.520 0.450 0.500 120,000 0.4773 -5.66%
2023-01-27 0 0.530 0.445 0.530 0.520 0.530 34,000 17,700 0.5206 0.530 0.445 0.530 0.520 0.530 34,000 0.5206 1.92%
2023-01-26 0 0.520 0.445 0.520 0.510 0.520 30,000 15,320 0.5107 0.520 0.445 0.520 0.510 0.520 30,000 0.5107 1.96%
2023-01-20 0 0.510 0.445 0.510 0.500 0.510 26,000 13,020 0.5008 0.510 0.445 0.510 0.500 0.510 26,000 0.5008 0.00%
2023-01-19 0 0.510 0.445 0.510 - - 0 0 - 0.510 0.445 0.510 - - 0 - 0.00%
2023-01-18 0 0.510 0.445 0.510 - - 0 0 - 0.510 0.445 0.510 - - 0 - 0.00%
2023-01-17 0 0.510 0.445 0.510 - - 0 0 - 0.510 0.445 0.510 - - 0 - 0.00%
2023-01-16 0 0.510 0.440 0.510 0.500 0.510 24,000 12,020 0.5008 0.510 0.440 0.510 0.500 0.510 24,000 0.5008 2.00%
2023-01-13 0 0.500 0.440 0.510 - - 0 0 - 0.500 0.440 0.510 - - 0 - 0.00%
2023-01-12 0 0.500 0.445 0.510 - - 0 0 - 0.500 0.445 0.510 - - 0 - 0.00%
2023-01-11 0 0.500 0.440 0.500 0.500 0.510 24,000 12,020 0.5008 0.500 0.440 0.500 0.500 0.510 24,000 0.5008 0.00%
2023-01-10 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - -1.96%
2023-01-09 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - 0.00%
2023-01-06 0 0.510 0.440 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.440 0.510 0.510 0.510 20,000 0.5100 2.00%
2023-01-05 0 0.500 0.435 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.435 0.500 0.500 0.500 20,000 0.5000 -1.96%
2023-01-04 0 0.510 0.440 0.510 0.495 0.510 120,000 60,110 0.5009 0.510 0.440 0.510 0.495 0.510 120,000 0.5009 2.00%
2023-01-03 0 0.500 0.430 0.500 0.495 0.500 34,000 16,840 0.4953 0.500 0.430 0.500 0.495 0.500 34,000 0.4953 0.00%
2022-12-30 0 0.500 0.450 0.500 0.445 0.500 88,000 42,770 0.4860 0.500 0.450 0.500 0.445 0.500 88,000 0.4860 2.04%
2022-12-29 0 0.490 0.435 0.490 - - 0 0 - 0.490 0.435 0.490 - - 0 - -1.01%
2022-12-28 0 0.495 0.435 0.500 0.495 0.495 26,000 12,870 0.4950 0.495 0.435 0.500 0.495 0.495 26,000 0.4950 2.06%
2022-12-23 0 0.485 0.435 0.495 - - 0 0 - 0.485 0.435 0.495 - - 0 - 0.00%
2022-12-22 0 0.485 0.465 0.540 0.435 0.485 64,000 30,380 0.4747 0.485 0.465 0.540 0.435 0.485 64,000 0.4747 1.04%
2022-12-21 0 0.480 0.435 0.495 - - 0 0 - 0.480 0.435 0.495 - - 0 - 0.00%
2022-12-20 0 0.480 0.435 0.485 0.440 0.485 34,000 16,390 0.4821 0.480 0.435 0.485 0.440 0.485 34,000 0.4821 -1.03%
2022-12-19 0 0.485 0.435 0.490 - - 0 0 - 0.485 0.435 0.490 - - 0 - 0.00%
2022-12-16 0 0.485 0.435 0.485 - - 0 0 - 0.485 0.435 0.485 - - 0 - 0.00%
2022-12-15 0 0.485 0.435 0.485 0.480 0.485 30,000 14,490 0.4830 0.485 0.435 0.485 0.480 0.485 30,000 0.4830 2.11%
2022-12-14 0 0.475 0.435 0.490 0.475 0.475 26,000 12,350 0.4750 0.475 0.435 0.490 0.475 0.475 26,000 0.4750 0.00%
2022-12-13 0 0.475 0.435 0.490 - - 0 0 - 0.475 0.435 0.490 - - 0 - 0.00%
2022-12-12 0 0.475 0.435 0.500 - - 0 0 - 0.475 0.435 0.500 - - 0 - 0.00%
2022-12-09 0 0.475 0.435 0.485 0.475 0.475 112,000 52,450 0.4683 0.475 0.435 0.485 0.475 0.475 112,000 0.4683 6.74%
2022-12-08 0 0.445 0.425 0.500 - - 0 0 - 0.445 0.425 0.500 - - 0 - 0.00%
2022-12-07 0 0.445 0.445 0.500 0.445 0.460 52,000 23,890 0.4594 0.445 0.445 0.500 0.445 0.460 52,000 0.4594 -1.11%
2022-12-06 0 0.450 0.450 0.500 0.420 0.475 54,000 24,740 0.4581 0.450 0.450 0.500 0.420 0.475 54,000 0.4581 -10.00%
2022-12-05 0 0.500 0.435 0.500 0.485 0.500 12,000 5,850 0.4875 0.500 0.435 0.500 0.485 0.500 12,000 0.4875 5.26%
2022-12-02 0 0.475 0.435 0.490 - - 0 0 - 0.475 0.435 0.490 - - 0 - 0.00%
2022-12-01 0 0.475 0.435 0.475 0.475 0.475 26,000 12,350 0.4750 0.475 0.435 0.475 0.475 0.475 26,000 0.4750 1.06%
2022-11-30 0 0.470 0.435 0.485 - - 0 0 - 0.470 0.435 0.485 - - 0 - 0.00%
2022-11-29 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2022-11-28 0 0.470 0.435 0.470 0.460 0.470 216,000 99,840 0.4622 0.470 0.435 0.470 0.460 0.470 216,000 0.4622 0.00%
2022-11-25 0 0.470 0.435 0.480 - - 0 0 - 0.470 0.435 0.480 - - 0 - 0.00%
2022-11-24 0 0.470 0.435 0.500 - - 0 0 - 0.470 0.435 0.500 - - 0 - 0.00%
2022-11-23 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - -2.08%
2022-11-22 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2022-11-21 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2022-11-18 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2022-11-17 0 0.480 0.435 0.490 - - 0 0 - 0.480 0.435 0.490 - - 0 - 0.00%
2022-11-16 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2022-11-15 0 0.480 0.430 0.480 0.460 0.480 196,000 92,460 0.4717 0.480 0.430 0.480 0.460 0.480 196,000 0.4717 3.23%
2022-11-14 0 0.465 0.410 0.465 0.450 0.465 32,000 14,450 0.4516 0.465 0.410 0.465 0.450 0.465 32,000 0.4516 2.20%
2022-11-11 0 0.455 0.420 0.460 0.410 0.475 444,000 201,890 0.4547 0.455 0.420 0.460 0.410 0.475 444,000 0.4547 -1.09%
2022-11-10 0 0.460 0.380 0.510 0.440 0.500 90,000 42,030 0.4670 0.460 0.380 0.510 0.440 0.500 90,000 0.4670 -13.21%
2022-11-09 0 0.530 0.480 0.530 0.480 0.600 926,000 477,410 0.5156 0.530 0.480 0.530 0.480 0.600 926,000 0.5156 -5.36%
2022-11-08 0 0.560 0.520 0.610 0.560 0.640 340,000 203,540 0.5986 0.560 0.520 0.610 0.560 0.640 340,000 0.5986 -12.50%
2022-11-07 0 0.640 0.600 0.640 0.570 0.650 198,000 122,860 0.6205 0.640 0.600 0.640 0.570 0.650 198,000 0.6205 12.28%
2022-11-04 0 0.570 0.510 0.570 0.520 0.570 278,000 150,240 0.5404 0.570 0.510 0.570 0.520 0.570 278,000 0.5404 7.55%
2022-11-03 0 0.530 0.500 0.530 0.500 0.530 170,000 88,920 0.5231 0.530 0.500 0.530 0.500 0.530 170,000 0.5231 6.00%
2022-11-02 0 0.500 0.455 0.500 0.420 0.500 508,900 236,135 0.4640 0.500 0.455 0.500 0.420 0.500 508,900 0.4640 19.05%
2022-11-01 0 0.420 0.400 0.420 0.395 0.420 132,000 53,950 0.4087 0.420 0.400 0.420 0.395 0.420 132,000 0.4087 3.70%
2022-10-31 0 0.405 0.385 0.405 0.390 0.415 436,000 173,350 0.3976 0.405 0.385 0.405 0.390 0.415 436,000 0.3976 5.19%
2022-10-28 0 0.385 0.375 0.385 0.385 0.385 120,000 46,200 0.3850 0.385 0.375 0.385 0.385 0.385 120,000 0.3850 -2.53%
2022-10-27 0 0.395 0.375 0.395 0.395 0.395 12,000 4,740 0.3950 0.395 0.375 0.395 0.395 0.395 12,000 0.3950 2.60%
2022-10-26 0 0.385 0.375 0.385 0.380 0.385 8,000 3,070 0.3838 0.385 0.375 0.385 0.380 0.385 8,000 0.3838 0.00%
2022-10-25 0 0.385 0.370 0.385 0.365 0.390 500,000 191,190 0.3824 0.385 0.370 0.385 0.365 0.390 500,000 0.3824 1.32%
2022-10-24 0 0.380 0.355 0.390 0.350 0.400 448,000 168,280 0.3756 0.380 0.355 0.390 0.350 0.400 448,000 0.3756 -5.00%
2022-10-21 0 0.400 0.380 0.415 0.400 0.400 8,000 3,200 0.4000 0.400 0.380 0.415 0.400 0.400 8,000 0.4000 0.00%
2022-10-20 0 0.400 0.380 0.405 0.365 0.400 526,000 206,250 0.3921 0.400 0.380 0.405 0.365 0.400 526,000 0.3921 8.11%
2022-10-19 0 0.370 0.350 0.370 0.360 0.395 580,000 217,350 0.3747 0.370 0.350 0.370 0.360 0.395 580,000 0.3747 -5.13%
2022-10-18 0 0.390 0.380 0.400 0.375 0.390 210,000 80,190 0.3819 0.390 0.380 0.400 0.375 0.390 210,000 0.3819 5.41%
2022-10-17 0 0.370 0.365 0.380 0.360 0.370 112,000 41,250 0.3683 0.370 0.365 0.380 0.360 0.370 112,000 0.3683 1.37%
2022-10-14 0 0.365 0.350 0.370 0.345 0.365 166,000 59,550 0.3587 0.365 0.350 0.370 0.345 0.365 166,000 0.3587 4.29%
2022-10-13 0 0.350 0.335 0.350 0.335 0.350 50,000 17,240 0.3448 0.350 0.335 0.350 0.335 0.350 50,000 0.3448 1.45%
2022-10-12 0 0.345 0.335 0.345 0.335 0.350 154,000 51,990 0.3376 0.345 0.335 0.345 0.335 0.350 154,000 0.3376 -1.43%
2022-10-11 0 0.350 0.335 0.350 0.345 0.350 208,000 72,190 0.3471 0.350 0.335 0.350 0.345 0.350 208,000 0.3471 2.94%
2022-10-10 0 0.340 0.325 0.340 0.330 0.340 200,000 66,240 0.3312 0.340 0.325 0.340 0.330 0.340 200,000 0.3312 3.03%
2022-10-07 0 0.330 0.325 0.335 0.325 0.330 40,000 13,100 0.3275 0.330 0.325 0.335 0.325 0.330 40,000 0.3275 1.54%
2022-10-06 0 0.325 0.325 0.335 0.325 0.340 226,000 74,630 0.3302 0.325 0.325 0.335 0.325 0.340 226,000 0.3302 1.56%
2022-10-05 0 0.320 0.320 0.330 0.305 0.325 362,000 112,950 0.3120 0.320 0.320 0.330 0.305 0.325 362,000 0.3120 6.67%
2022-10-03 0 0.300 0.290 0.305 0.300 0.300 60,000 18,000 0.3000 0.300 0.290 0.305 0.300 0.300 60,000 0.3000 0.00%
2022-09-30 0 0.300 0.280 0.300 0.295 0.300 106,000 31,690 0.2990 0.300 0.280 0.300 0.295 0.300 106,000 0.2990 0.00%
2022-09-29 0 0.300 0.280 0.300 0.290 0.300 106,000 31,040 0.2928 0.300 0.280 0.300 0.290 0.300 106,000 0.2928 5.26%
2022-09-28 0 0.285 0.285 0.295 0.280 0.280 4,000 1,120 0.2800 0.285 0.285 0.295 0.280 0.280 4,000 0.2800 0.00%
2022-09-27 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2022-09-26 0 0.285 0.280 0.290 0.280 0.290 118,000 33,560 0.2844 0.285 0.280 0.290 0.280 0.290 118,000 0.2844 3.64%
2022-09-23 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 0.00%
2022-09-22 0 0.275 0.275 0.290 0.270 0.300 226,000 65,060 0.2879 0.275 0.275 0.290 0.270 0.300 226,000 0.2879 1.85%
2022-09-21 0 0.270 0.255 0.285 - - 120 29 0.2417 0.270 0.255 0.285 - - 120 0.2417 0.00%
2022-09-20 0 0.270 0.270 0.285 0.270 0.270 62,000 16,740 0.2700 0.270 0.270 0.285 0.270 0.270 62,000 0.2700 1.89%
2022-09-19 0 0.265 0.255 0.280 0.250 0.280 378,000 101,250 0.2679 0.265 0.255 0.280 0.250 0.280 378,000 0.2679 -1.85%
2022-09-16 0 0.270 0.245 0.275 0.255 0.270 198,000 51,980 0.2625 0.270 0.245 0.275 0.255 0.270 198,000 0.2625 8.00%
2022-09-15 0 0.250 0.220 0.255 - - 0 0 - 0.250 0.220 0.255 - - 0 - 0.00%
2022-09-14 0 0.250 0.220 0.255 - - 0 0 - 0.250 0.220 0.255 - - 0 - 0.00%
2022-09-13 0 0.250 0.220 0.255 - - 0 0 - 0.250 0.220 0.255 - - 0 - 0.00%
2022-09-09 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2022-09-08 0 0.250 0.220 0.250 0.245 0.250 96,000 23,768 0.2476 0.250 0.220 0.250 0.245 0.250 96,000 0.2476 2.88%
2022-09-07 0 0.243 0.220 0.242 0.243 0.243 98,000 23,814 0.2430 0.243 0.220 0.242 0.243 0.243 98,000 0.2430 -2.80%
2022-09-06 0 0.250 0.220 0.250 0.245 0.250 226,000 55,648 0.2462 0.250 0.220 0.250 0.245 0.250 226,000 0.2462 2.04%
2022-09-05 0 0.245 0.220 0.245 0.245 0.245 20,000 4,900 0.2450 0.245 0.220 0.245 0.245 0.245 20,000 0.2450 -2.00%
2022-09-02 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2022-09-01 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2022-08-31 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2022-08-30 0 0.250 0.210 0.250 0.240 0.250 300,000 73,738 0.2458 0.250 0.210 0.250 0.240 0.250 300,000 0.2458 4.17%
2022-08-29 0 0.240 0.210 0.240 0.220 0.240 50,000 11,390 0.2278 0.240 0.210 0.240 0.220 0.240 50,000 0.2278 0.00%
2022-08-26 0 0.240 0.210 0.240 0.239 0.240 64,000 15,302 0.2391 0.240 0.210 0.240 0.239 0.240 64,000 0.2391 2.13%
2022-08-25 0 0.235 0.210 0.239 - - 0 0 - 0.235 0.210 0.239 - - 0 - 0.00%
2022-08-24 0 0.235 0.210 0.235 0.230 0.235 120,000 27,864 0.2322 0.235 0.210 0.235 0.230 0.235 120,000 0.2322 2.17%
2022-08-23 0 0.230 0.190 0.230 - - 0 0 - 0.230 0.190 0.230 - - 0 - 0.00%
2022-08-22 0 0.230 0.120 0.230 0.220 0.230 300,000 67,176 0.2239 0.230 0.120 0.230 0.220 0.230 300,000 0.2239 4.55%
2022-08-19 0 0.220 - 0.220 0.200 0.220 54,000 11,434 0.2117 0.220 - 0.220 0.200 0.220 54,000 0.2117 0.00%
2022-08-18 0 0.220 0.111 0.226 0.210 0.220 1,022,000 217,232 0.2126 0.220 0.111 0.226 0.210 0.220 1,022,000 0.2126 0.92%
2022-08-17 0 0.218 - 0.222 - - 0 0 - 0.218 - 0.222 - - 0 - 0.00%
2022-08-16 0 0.218 - 0.222 - - 0 0 - 0.218 - 0.222 - - 0 - 0.00%
2022-08-15 0 0.218 - 0.222 - - 0 0 - 0.218 - 0.222 - - 0 - 0.00%
2022-08-12 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-08-11 0 0.218 - 0.223 - - 0 0 - 0.218 - 0.223 - - 0 - 0.00%
2022-08-10 0 0.218 - 0.223 - - 0 0 - 0.218 - 0.223 - - 0 - 0.00%
2022-08-09 0 0.218 - 0.223 - - 0 0 - 0.218 - 0.223 - - 0 - 0.00%
2022-08-08 0 0.218 - 0.230 0.218 0.218 30,000 6,540 0.2180 0.218 - 0.230 0.218 0.218 30,000 0.2180 0.46%
2022-08-05 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-08-04 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-08-03 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-08-02 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-08-01 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-07-29 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-07-28 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-07-27 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-07-26 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-07-25 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-07-22 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - 0.00%
2022-07-21 0 0.217 0.065 0.218 - - 0 0 - 0.217 0.065 0.218 - - 0 - 0.00%
2022-07-20 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - -0.46%
2022-07-19 0 0.218 0.197 0.218 - - 0 0 - 0.218 0.197 0.218 - - 0 - 0.00%
2022-07-18 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-15 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-14 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-13 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-12 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-11 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-08 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-07 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-06 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-05 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-07-04 0 0.218 - 0.218 - - 1,591 318 0.1999 0.218 - 0.218 - - 1,591 0.1999 0.00%
2022-06-30 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-06-29 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-06-28 0 0.218 0.179 0.218 0.218 0.218 20,000 4,360 0.2180 0.218 0.179 0.218 0.218 0.218 20,000 0.2180 5.83%
2022-06-27 0 0.206 0.179 0.218 - - 0 0 - 0.206 0.179 0.218 - - 0 - 0.00%
2022-06-24 0 0.206 0.179 0.218 - - 0 0 - 0.206 0.179 0.218 - - 0 - 0.00%
2022-06-23 0 0.206 0.179 0.218 - - 0 0 - 0.206 0.179 0.218 - - 0 - 0.00%
2022-06-22 0 0.206 0.179 0.218 - - 0 0 - 0.206 0.179 0.218 - - 0 - 0.00%
2022-06-21 0 0.206 0.179 0.219 - - 0 0 - 0.206 0.179 0.219 - - 0 - 0.00%
2022-06-20 0 0.206 0.179 0.219 - - 0 0 - 0.206 0.179 0.219 - - 0 - 0.00%
2022-06-17 0 0.206 0.179 0.217 - - 0 0 - 0.206 0.179 0.217 - - 0 - 0.00%
2022-06-16 0 0.206 0.179 0.215 - - 0 0 - 0.206 0.179 0.215 - - 0 - 0.00%
2022-06-15 0 0.206 0.179 0.215 - - 0 0 - 0.206 0.179 0.215 - - 0 - 0.00%
2022-06-14 0 0.206 0.179 0.215 - - 0 0 - 0.206 0.179 0.215 - - 0 - 0.00%
2022-06-13 0 0.206 0.179 0.215 - - 0 0 - 0.206 0.179 0.215 - - 0 - 0.00%
2022-06-10 0 0.206 0.179 0.215 - - 0 0 - 0.206 0.179 0.215 - - 0 - 0.00%
2022-06-09 0 0.206 0.179 0.215 - - 0 0 - 0.206 0.179 0.215 - - 0 - 0.00%
2022-06-08 0 0.206 0.179 0.215 - - 0 0 - 0.206 0.179 0.215 - - 0 - 0.00%
2022-06-07 0 0.206 0.179 0.215 - - 0 0 - 0.206 0.179 0.215 - - 0 - 0.00%
2022-06-06 0 0.206 0.179 0.215 - - 0 0 - 0.206 0.179 0.215 - - 0 - 0.00%
2022-06-02 0 0.206 0.179 0.213 - - 0 0 - 0.206 0.179 0.213 - - 0 - 0.00%
2022-06-01 0 0.206 0.179 0.213 - - 0 0 - 0.206 0.179 0.213 - - 0 - 0.00%
2022-05-31 0 0.206 0.179 0.213 - - 0 0 - 0.206 0.179 0.213 - - 0 - 0.00%
2022-05-30 0 0.206 0.179 0.213 - - 0 0 - 0.206 0.179 0.213 - - 0 - 0.00%
2022-05-27 0 0.206 0.179 0.213 - - 0 0 - 0.206 0.179 0.213 - - 0 - 0.00%
2022-05-26 0 0.206 0.179 0.213 - - 0 0 - 0.206 0.179 0.213 - - 0 - 0.00%
2022-05-25 0 0.206 0.179 0.213 - - 0 0 - 0.206 0.179 0.213 - - 0 - 0.00%
2022-05-24 0 0.206 0.179 0.213 - - 0 0 - 0.206 0.179 0.213 - - 0 - 0.00%
2022-05-23 0 0.206 0.179 0.213 - - 0 0 - 0.206 0.179 0.213 - - 0 - 0.00%
2022-05-20 0 0.206 0.179 0.212 - - 0 0 - 0.206 0.179 0.212 - - 0 - 0.00%
2022-05-19 0 0.206 0.179 0.212 - - 0 0 - 0.206 0.179 0.212 - - 0 - 0.00%
2022-05-18 0 0.206 0.179 0.212 - - 0 0 - 0.206 0.179 0.212 - - 0 - 0.00%
2022-05-17 0 0.206 0.190 0.210 0.189 0.206 86,000 17,322 0.2014 0.206 0.190 0.210 0.189 0.206 86,000 0.2014 -5.50%
2022-05-16 0 0.218 0.189 0.228 - - 0 0 - 0.218 0.189 0.228 - - 0 - 0.00%
2022-05-13 0 0.218 0.189 0.228 - - 0 0 - 0.218 0.189 0.228 - - 0 - 0.00%
2022-05-12 0 0.218 0.189 0.228 - - 0 0 - 0.218 0.189 0.228 - - 0 - 0.00%
2022-05-11 0 0.218 0.189 0.228 - - 0 0 - 0.218 0.189 0.228 - - 0 - 0.00%
2022-05-10 0 0.218 0.189 0.228 - - 0 0 - 0.218 0.189 0.228 - - 0 - 0.00%
2022-05-06 0 0.218 0.189 0.228 - - 0 0 - 0.218 0.189 0.228 - - 0 - 0.00%
2022-05-05 0 0.218 0.189 0.228 - - 0 0 - 0.218 0.189 0.228 - - 0 - 0.00%
2022-05-04 0 0.218 0.189 0.226 - - 0 0 - 0.218 0.189 0.226 - - 0 - 0.00%
2022-05-03 0 0.218 0.190 0.226 - - 0 0 - 0.218 0.190 0.226 - - 0 - 0.00%
2022-04-29 0 0.218 0.189 0.226 - - 0 0 - 0.218 0.189 0.226 - - 0 - 0.00%
2022-04-28 0 0.218 0.189 0.226 - - 0 0 - 0.218 0.189 0.226 - - 0 - 0.00%
2022-04-27 0 0.218 0.189 0.226 - - 0 0 - 0.218 0.189 0.226 - - 0 - 0.00%
2022-04-26 0 0.218 0.189 0.226 - - 0 0 - 0.218 0.189 0.226 - - 0 - 0.00%
2022-04-25 0 0.218 0.189 0.226 - - 0 0 - 0.218 0.189 0.226 - - 0 - 0.00%
2022-04-22 0 0.218 0.189 0.226 - - 0 0 - 0.218 0.189 0.226 - - 0 - 0.00%
2022-04-21 0 0.218 0.189 0.226 - - 0 0 - 0.218 0.189 0.226 - - 0 - 0.00%
2022-04-20 0 0.218 0.189 0.226 0.214 0.218 64,000 13,864 0.2166 0.218 0.189 0.226 0.214 0.218 64,000 0.2166 1.40%
2022-04-19 0 0.215 0.189 0.215 - - 0 0 - 0.215 0.189 0.215 - - 0 - 0.00%
2022-04-14 0 0.215 0.189 0.219 - - 0 0 - 0.215 0.189 0.219 - - 0 - 0.00%
2022-04-13 0 0.215 0.189 0.219 - - 0 0 - 0.215 0.189 0.219 - - 0 - 0.00%
2022-04-12 0 0.215 0.189 0.219 - - 0 0 - 0.215 0.189 0.219 - - 0 - 0.00%
2022-04-11 0 0.215 0.189 0.219 - - 0 0 - 0.215 0.189 0.219 - - 0 - 0.00%
2022-04-08 0 0.215 0.202 0.215 0.200 0.218 278,000 57,292 0.2061 0.215 0.202 0.215 0.200 0.218 278,000 0.2061 -5.70%
2022-04-07 0 0.228 0.220 0.228 - - 0 0 - 0.228 0.220 0.228 - - 0 - 0.00%
2022-04-06 0 0.228 0.200 0.228 - - 0 0 - 0.228 0.200 0.228 - - 0 - 0.00%
2022-04-04 0 0.228 0.212 0.228 - - 0 0 - 0.228 0.212 0.228 - - 0 - 0.00%
2022-04-01 0 0.228 0.200 0.228 0.228 0.228 22,000 5,016 0.2280 0.228 0.200 0.228 0.228 0.228 22,000 0.2280 6.05%
2022-03-31 0 0.215 0.205 0.229 - - 0 0 - 0.215 0.205 0.229 - - 0 - 0.00%
2022-03-30 0 0.215 0.215 0.229 0.200 0.235 546,000 113,180 0.2073 0.215 0.215 0.229 0.200 0.235 546,000 0.2073 -11.16%
2022-03-29 0 0.242 0.241 0.245 0.242 0.250 250,130 61,510 0.2459 0.242 0.241 0.245 0.242 0.250 250,130 0.2459 -8.68%
2022-03-28 0 0.265 0.242 0.265 0.241 0.265 62,000 16,092 0.2595 0.265 0.242 0.265 0.241 0.265 62,000 0.2595 0.00%
2022-03-25 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-24 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-23 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-22 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-21 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-18 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-17 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-16 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-15 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-14 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-11 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-10 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-09 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-08 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-07 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-04 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2022-03-03 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2022-03-02 0 0.265 0.240 0.265 - - 36 7 0.1944 0.265 0.240 0.265 - - 36 0.1944 0.00%
2022-03-01 0 0.265 0.240 0.265 0.255 0.265 50,000 12,970 0.2594 0.265 0.240 0.265 0.255 0.265 50,000 0.2594 0.00%
2022-02-28 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2022-02-25 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2022-02-24 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2022-02-23 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2022-02-22 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2022-02-21 0 0.265 0.242 0.265 0.255 0.265 6,000 1,570 0.2617 0.265 0.242 0.265 0.255 0.265 6,000 0.2617 1.92%
2022-02-18 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2022-02-17 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2022-02-16 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2022-02-15 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2022-02-14 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2022-02-11 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2022-02-10 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2022-02-09 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2022-02-08 0 0.260 0.239 0.265 - - 0 0 - 0.260 0.239 0.265 - - 0 - 0.00%
2022-02-07 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - -1.89%
2022-02-04 0 0.265 0.245 0.265 0.260 0.265 70,000 18,210 0.2601 0.265 0.245 0.265 0.260 0.265 70,000 0.2601 1.92%
2022-01-31 0 0.260 0.242 0.265 - - 0 0 - 0.260 0.242 0.265 - - 0 - 0.00%
2022-01-28 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2022-01-27 0 0.260 0.242 0.265 - - 0 0 - 0.260 0.242 0.265 - - 0 - 0.00%
2022-01-26 0 0.260 0.243 0.265 0.255 0.260 850,000 218,150 0.2566 0.260 0.243 0.265 0.255 0.260 850,000 0.2566 1.96%
2022-01-25 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-01-24 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-01-21 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-01-20 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-01-19 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-01-18 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-01-17 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-01-14 0 0.255 0.230 0.255 0.250 0.255 340,000 85,250 0.2507 0.255 0.230 0.255 0.250 0.255 340,000 0.2507 0.00%
2022-01-13 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2022-01-12 0 0.255 0.231 0.255 0.250 0.255 326,000 81,510 0.2500 0.255 0.231 0.255 0.250 0.255 326,000 0.2500 0.00%
2022-01-11 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-01-10 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2022-01-07 0 0.255 0.232 0.255 0.255 0.255 68,000 17,340 0.2550 0.255 0.232 0.255 0.255 0.255 68,000 0.2550 2.00%
2022-01-06 0 0.250 0.231 0.250 0.249 0.250 20,000 4,998 0.2499 0.250 0.231 0.250 0.249 0.250 20,000 0.2499 0.00%
2022-01-05 0 0.250 0.232 0.250 0.232 0.255 62,000 15,014 0.2422 0.250 0.232 0.250 0.232 0.255 62,000 0.2422 0.00%
2022-01-04 0 0.250 0.233 0.255 - - 0 0 - 0.250 0.233 0.255 - - 0 - 0.00%
2022-01-03 0 0.250 0.233 0.260 - - 0 0 - 0.250 0.233 0.260 - - 0 - 0.00%
2021-12-31 0 0.250 0.232 0.255 - - 0 0 - 0.250 0.232 0.255 - - 0 - 0.00%
2021-12-30 0 0.250 0.231 0.260 - - 0 0 - 0.250 0.231 0.260 - - 0 - 0.00%
2021-12-29 0 0.250 0.231 0.265 - - 0 0 - 0.250 0.231 0.265 - - 0 - 0.00%
2021-12-28 0 0.250 0.239 0.265 0.250 0.250 50,000 12,500 0.2500 0.250 0.239 0.265 0.250 0.250 50,000 0.2500 5.04%
2021-12-24 0 0.238 0.231 0.250 - - 0 0 - 0.238 0.231 0.250 - - 0 - 0.00%
2021-12-23 0 0.238 0.231 0.250 - - 0 0 - 0.238 0.231 0.250 - - 0 - 0.00%
2021-12-22 0 0.238 0.231 0.265 0.238 0.239 144,000 34,274 0.2380 0.238 0.231 0.265 0.238 0.239 144,000 0.2380 -0.42%
2021-12-21 0 0.239 0.231 0.239 0.239 0.240 52,000 12,432 0.2391 0.239 0.231 0.239 0.239 0.240 52,000 0.2391 0.00%
2021-12-20 0 0.239 0.232 0.239 0.239 0.239 50,000 11,950 0.2390 0.239 0.232 0.239 0.239 0.239 50,000 0.2390 -0.42%
2021-12-17 0 0.240 0.231 0.249 - - 0 0 - 0.240 0.231 0.249 - - 0 - 0.00%
2021-12-16 0 0.240 0.231 0.240 - - 0 0 - 0.240 0.231 0.240 - - 0 - 0.00%
2021-12-15 0 0.240 0.232 0.239 0.238 0.240 180,000 43,042 0.2391 0.240 0.232 0.239 0.238 0.240 180,000 0.2391 -1.23%
2021-12-14 0 0.243 0.231 0.242 0.239 0.244 156,000 37,632 0.2412 0.243 0.231 0.242 0.239 0.244 156,000 0.2412 -0.82%
2021-12-13 0 0.245 0.241 0.245 0.241 0.245 36,000 8,812 0.2448 0.245 0.241 0.245 0.241 0.245 36,000 0.2448 1.66%
2021-12-10 0 0.241 0.240 0.250 - - 0 0 - 0.241 0.240 0.250 - - 0 - 0.00%
2021-12-09 0 0.241 0.240 0.250 - - 0 0 - 0.241 0.240 0.250 - - 0 - 0.00%
2021-12-08 0 0.241 0.240 0.250 - - 0 0 - 0.241 0.240 0.250 - - 0 - 0.00%
2021-12-07 0 0.241 0.240 0.250 - - 0 0 - 0.241 0.240 0.250 - - 0 - 0.00%
2021-12-06 0 0.241 0.240 0.249 - - 0 0 - 0.241 0.240 0.249 - - 0 - 0.00%
2021-12-03 0 0.241 0.241 0.250 0.241 0.242 42,000 10,142 0.2415 0.241 0.241 0.250 0.241 0.242 42,000 0.2415 0.42%
2021-12-02 0 0.240 0.240 0.270 0.240 0.290 1,124,000 311,650 0.2773 0.240 0.240 0.270 0.240 0.290 1,124,000 0.2773 -4.00%
2021-12-01 0 0.250 0.239 0.250 - - 0 0 - 0.250 0.239 0.250 - - 0 - 0.00%
2021-11-30 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2021-11-29 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2021-11-26 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2021-11-25 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2021-11-24 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2021-11-23 0 0.250 0.240 0.255 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2021-11-22 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2021-11-19 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2021-11-18 0 0.250 0.241 0.260 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2021-11-17 0 0.250 0.241 0.260 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2021-11-16 0 0.250 0.240 0.260 0.250 0.250 200,000 50,000 0.2500 0.250 0.240 0.260 0.250 0.250 200,000 0.2500 0.00%
2021-11-15 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2021-11-12 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2021-11-11 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2021-11-10 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2021-11-09 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2021-11-08 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2021-11-05 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2021-11-04 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2021-11-03 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2021-11-02 0 0.250 0.241 0.260 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2021-11-01 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2021-10-29 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2021-10-28 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2021-10-27 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2021-10-26 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2021-10-25 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2021-10-22 0 0.250 0.241 0.250 0.250 0.250 24,000 6,000 0.2500 0.250 0.241 0.250 0.250 0.250 24,000 0.2500 -1.96%
2021-10-21 0 0.255 0.241 0.255 0.255 0.265 554,000 143,050 0.2582 0.255 0.241 0.255 0.255 0.265 554,000 0.2582 0.00%
2021-10-20 0 0.255 0.245 0.255 0.248 0.265 460,000 118,728 0.2581 0.255 0.245 0.255 0.248 0.265 460,000 0.2581 2.41%
2021-10-19 0 0.249 0.240 0.249 0.249 0.250 62,000 15,450 0.2492 0.249 0.240 0.249 0.249 0.250 62,000 0.2492 3.32%
2021-10-18 0 0.241 0.240 0.248 - - 0 0 - 0.241 0.240 0.248 - - 0 - 0.00%
2021-10-15 0 0.241 0.231 0.249 0.241 0.260 332,000 82,634 0.2489 0.241 0.231 0.249 0.241 0.260 332,000 0.2489 -9.06%
2021-10-12 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2021-10-11 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2021-10-08 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2021-10-07 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2021-10-06 0 0.265 0.250 0.275 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2021-10-05 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2021-10-04 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2021-09-30 0 0.265 0.250 0.275 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2021-09-29 0 0.265 0.255 0.280 0.260 0.270 180,000 47,020 0.2612 0.265 0.255 0.280 0.260 0.270 180,000 0.2612 0.00%
2021-09-28 0 0.265 0.249 0.270 - - 0 0 - 0.265 0.249 0.270 - - 0 - 0.00%
2021-09-27 0 0.265 0.240 0.270 0.250 0.270 448,000 113,910 0.2543 0.265 0.240 0.270 0.250 0.270 448,000 0.2543 -1.85%
2021-09-24 0 0.270 0.265 0.280 0.270 0.270 20,000 5,400 0.2700 0.270 0.265 0.280 0.270 0.270 20,000 0.2700 -3.57%
2021-09-23 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -1.75%
2021-09-21 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2021-09-20 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2021-09-17 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2021-09-16 0 0.285 0.270 0.285 0.275 0.285 122,000 34,060 0.2792 0.285 0.270 0.285 0.275 0.285 122,000 0.2792 -1.72%
2021-09-15 0 0.290 0.270 0.290 0.285 0.290 90,000 25,850 0.2872 0.290 0.270 0.290 0.285 0.290 90,000 0.2872 3.57%
2021-09-14 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2021-09-13 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2021-09-10 0 0.280 0.270 0.285 0.270 0.285 118,000 32,660 0.2768 0.280 0.270 0.285 0.270 0.285 118,000 0.2768 -3.45%
2021-09-09 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2021-09-08 0 0.290 0.275 0.295 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2021-09-07 0 0.290 0.275 0.295 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2021-09-06 0 0.290 0.275 0.295 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2021-09-03 0 0.290 0.275 0.295 0.285 0.290 70,000 19,960 0.2851 0.290 0.275 0.295 0.285 0.290 70,000 0.2851 1.75%
2021-09-02 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2021-09-01 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2021-08-31 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2021-08-30 0 0.285 0.270 0.285 0.280 0.285 68,000 19,050 0.2801 0.285 0.270 0.285 0.280 0.285 68,000 0.2801 1.79%
2021-08-27 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2021-08-26 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2021-08-25 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2021-08-24 0 0.280 0.270 0.285 0.280 0.280 40,000 11,200 0.2800 0.280 0.270 0.285 0.280 0.280 40,000 0.2800 0.00%
2021-08-23 0 0.280 0.270 0.280 0.270 0.280 32,000 8,760 0.2738 0.280 0.270 0.280 0.270 0.280 32,000 0.2738 -1.75%
2021-08-20 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2021-08-19 0 0.285 0.275 0.290 0.280 0.285 20,000 5,620 0.2810 0.285 0.275 0.290 0.280 0.285 20,000 0.2810 0.00%
2021-08-18 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2021-08-17 0 0.285 0.275 0.290 - - 0 0 - 0.285 0.275 0.290 - - 0 - 0.00%
2021-08-16 0 0.285 0.275 0.290 - - 0 0 - 0.285 0.275 0.290 - - 0 - 0.00%
2021-08-13 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2021-08-12 0 0.285 0.275 0.285 - - 45 13 0.2889 0.285 0.275 0.285 - - 45 0.2889 0.00%
2021-08-11 0 0.285 0.270 0.285 0.275 0.285 42,000 11,590 0.2760 0.285 0.270 0.285 0.275 0.285 42,000 0.2760 1.79%
2021-08-10 0 0.280 0.270 0.280 0.285 0.290 52,000 14,880 0.2862 0.280 0.270 0.280 0.285 0.290 52,000 0.2862 0.00%
2021-08-09 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2021-08-06 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2021-08-05 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2021-08-04 0 0.280 0.270 0.285 - - 0 0 - 0.280 0.270 0.285 - - 0 - 0.00%
2021-08-03 0 0.280 0.265 0.280 0.270 0.280 4,000 1,100 0.2750 0.280 0.265 0.280 0.270 0.280 4,000 0.2750 -1.75%
2021-08-02 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2021-07-30 0 0.285 0.270 0.285 0.270 0.285 28,000 7,750 0.2768 0.285 0.270 0.285 0.270 0.285 28,000 0.2768 1.79%
2021-07-29 0 0.280 0.270 0.280 0.270 0.300 2,356,000 674,890 0.2865 0.280 0.270 0.280 0.270 0.300 2,356,000 0.2865 -3.45%
2021-07-28 0 0.290 0.270 0.300 0.275 0.290 64,000 17,700 0.2766 0.290 0.270 0.300 0.275 0.290 64,000 0.2766 0.00%
2021-07-27 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2021-07-26 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -3.33%
2021-07-23 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-07-22 0 0.300 0.280 0.300 0.295 0.300 30,000 8,860 0.2953 0.300 0.280 0.300 0.295 0.300 30,000 0.2953 3.45%
2021-07-21 0 0.290 0.275 0.295 0.275 0.290 40,000 11,260 0.2815 0.290 0.275 0.295 0.275 0.290 40,000 0.2815 -3.33%
2021-07-20 0 0.300 0.275 0.305 - - 0 0 - 0.300 0.275 0.305 - - 0 - 0.00%
2021-07-19 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2021-07-16 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2021-07-15 0 0.300 0.275 0.305 0.295 0.300 54,000 15,950 0.2954 0.300 0.275 0.305 0.295 0.300 54,000 0.2954 1.69%
2021-07-14 0 0.295 0.280 0.305 - - 0 0 - 0.295 0.280 0.305 - - 0 - 0.00%
2021-07-13 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2021-07-12 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2021-07-09 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2021-07-08 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2021-07-07 0 0.295 0.265 0.300 0.290 0.295 26,000 7,550 0.2904 0.295 0.265 0.300 0.290 0.295 26,000 0.2904 0.00%
2021-07-06 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2021-07-05 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2021-07-02 0 0.295 0.275 0.305 - - 0 0 - 0.295 0.275 0.305 - - 0 - 0.00%
2021-06-30 0 0.295 0.275 0.300 0.285 0.320 206,000 60,280 0.2926 0.295 0.275 0.300 0.285 0.320 206,000 0.2926 -3.28%
2021-06-29 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2021-06-28 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2021-06-25 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2021-06-24 0 0.305 0.295 0.305 0.300 0.310 74,000 22,580 0.3051 0.305 0.295 0.305 0.300 0.310 74,000 0.3051 -3.17%
2021-06-23 0 0.315 0.300 0.315 0.315 0.320 24,000 7,580 0.3158 0.315 0.300 0.315 0.315 0.320 24,000 0.3158 -1.56%
2021-06-22 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-06-21 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-06-18 0 0.320 0.300 0.320 0.315 0.320 52,000 16,390 0.3152 0.320 0.300 0.320 0.315 0.320 52,000 0.3152 0.00%
2021-06-17 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-06-16 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-06-15 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-06-11 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-06-10 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-06-09 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-06-08 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-06-07 0 0.320 0.300 0.320 0.315 0.320 32,000 10,100 0.3156 0.320 0.300 0.320 0.315 0.320 32,000 0.3156 1.59%
2021-06-04 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2021-06-03 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - -1.56%
2021-06-02 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-06-01 0 0.320 0.300 0.320 0.315 0.320 60,000 18,920 0.3153 0.320 0.300 0.320 0.315 0.320 60,000 0.3153 0.00%
2021-05-31 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-05-28 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2021-05-27 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2021-05-26 0 0.320 0.295 0.320 0.305 0.320 46,000 14,090 0.3063 0.320 0.295 0.320 0.305 0.320 46,000 0.3063 6.67%
2021-05-25 0 0.300 0.290 0.300 0.295 0.305 144,000 43,170 0.2998 0.300 0.290 0.300 0.295 0.305 144,000 0.2998 -3.23%
2021-05-24 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-05-21 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-05-20 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-05-18 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-05-17 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-05-14 0 0.310 0.290 0.310 0.305 0.310 72,000 21,980 0.3053 0.310 0.290 0.310 0.305 0.310 72,000 0.3053 1.64%
2021-05-13 0 0.305 0.295 0.305 0.295 0.305 14,000 4,160 0.2971 0.305 0.295 0.305 0.295 0.305 14,000 0.2971 -1.61%
2021-05-12 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-05-11 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-05-10 0 0.310 0.295 0.310 0.305 0.310 60,000 18,310 0.3052 0.310 0.295 0.310 0.305 0.310 60,000 0.3052 0.00%
2021-05-07 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-05-06 0 0.310 0.295 0.310 0.305 0.350 86,000 27,000 0.3140 0.310 0.295 0.310 0.305 0.350 86,000 0.3140 1.64%
2021-05-05 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2021-05-04 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2021-05-03 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2021-04-30 0 0.305 0.290 0.305 0.290 0.305 120,000 34,980 0.2915 0.305 0.290 0.305 0.290 0.305 120,000 0.2915 -1.61%
2021-04-29 0 0.310 0.290 0.315 - - 0 0 - 0.310 0.290 0.315 - - 0 - 0.00%
2021-04-28 0 0.310 0.290 0.315 - - 0 0 - 0.310 0.290 0.315 - - 0 - 0.00%
2021-04-27 0 0.310 0.290 0.310 0.315 0.315 10,000 3,150 0.3150 0.310 0.290 0.310 0.315 0.315 10,000 0.3150 0.00%
2021-04-26 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2021-04-23 0 0.310 0.290 0.315 - - 0 0 - 0.310 0.290 0.315 - - 0 - 0.00%
2021-04-22 0 0.310 0.295 0.310 0.310 0.310 44,000 13,640 0.3100 0.310 0.295 0.310 0.310 0.310 44,000 0.3100 1.64%
2021-04-21 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2021-04-20 0 0.305 0.290 0.315 - - 0 0 - 0.305 0.290 0.315 - - 0 - 0.00%
2021-04-19 0 0.305 0.290 0.315 - - 0 0 - 0.305 0.290 0.315 - - 0 - 0.00%
2021-04-16 0 0.305 0.290 0.305 0.290 0.315 62,000 19,390 0.3127 0.305 0.290 0.305 0.290 0.315 62,000 0.3127 -3.17%
2021-04-15 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2021-04-14 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2021-04-13 0 0.315 0.315 0.320 0.290 0.295 160,000 46,550 0.2909 0.315 0.315 0.320 0.290 0.295 160,000 0.2909 5.00%
2021-04-12 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2021-04-09 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2021-04-08 0 0.300 0.295 0.315 0.300 0.330 344,000 105,320 0.3062 0.300 0.295 0.315 0.300 0.330 344,000 0.3062 -13.04%
2021-04-07 0 0.345 0.345 0.350 0.310 0.315 14,000 4,360 0.3114 0.345 0.345 0.350 0.310 0.315 14,000 0.3114 -1.43%
2021-04-01 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 9.38%
2021-03-31 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-03-30 0 0.320 0.300 0.320 0.300 0.325 68,000 21,070 0.3099 0.320 0.300 0.320 0.300 0.325 68,000 0.3099 1.59%
2021-03-29 0 0.315 0.300 0.315 0.310 0.350 124,000 40,910 0.3299 0.315 0.300 0.315 0.310 0.350 124,000 0.3299 0.00%
2021-03-26 0 0.315 0.300 0.315 0.285 0.365 1,760,000 566,530 0.3219 0.315 0.300 0.315 0.285 0.365 1,760,000 0.3219 5.00%
2021-03-25 0 0.300 0.285 0.300 0.290 0.300 188,000 54,790 0.2914 0.300 0.285 0.300 0.290 0.300 188,000 0.2914 1.69%
2021-03-24 0 0.295 0.285 0.295 0.290 0.295 132,000 38,290 0.2901 0.295 0.285 0.295 0.290 0.295 132,000 0.2901 0.00%
2021-03-23 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2021-03-22 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2021-03-19 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2021-03-18 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2021-03-17 0 0.295 0.280 0.300 0.295 0.295 66,000 19,470 0.2950 0.295 0.280 0.300 0.295 0.295 66,000 0.2950 1.72%
2021-03-16 0 0.290 0.270 0.295 - - 0 0 - 0.290 0.270 0.295 - - 0 - 0.00%
2021-03-15 0 0.290 0.290 0.300 0.280 0.300 82,000 23,790 0.2901 0.290 0.290 0.300 0.280 0.300 82,000 0.2901 -3.33%
2021-03-12 0 0.300 0.285 0.300 0.300 0.300 62,000 18,600 0.3000 0.300 0.285 0.300 0.300 0.300 62,000 0.3000 1.69%
2021-03-11 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2021-03-10 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2021-03-09 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2021-03-08 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2021-03-05 0 0.295 0.285 0.295 0.280 0.300 58,000 17,090 0.2947 0.295 0.285 0.295 0.280 0.300 58,000 0.2947 -1.67%
2021-03-04 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-03-03 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-03-02 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-03-01 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-02-26 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-02-25 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-02-24 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.280 0.300 0.300 0.300 2,000 0.3000 3.45%
2021-02-23 0 0.290 0.290 0.305 0.290 0.305 126,000 37,280 0.2959 0.290 0.290 0.305 0.290 0.305 126,000 0.2959 -6.45%
2021-02-22 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2021-02-19 0 0.310 0.290 0.310 0.315 0.315 6,000 1,890 0.3150 0.310 0.290 0.310 0.315 0.315 6,000 0.3150 -1.59%
2021-02-18 0 0.315 0.290 0.315 0.315 0.315 16,000 5,040 0.3150 0.315 0.290 0.315 0.315 0.315 16,000 0.3150 1.61%
2021-02-17 0 0.310 0.295 0.310 0.305 0.310 82,000 25,020 0.3051 0.310 0.295 0.310 0.305 0.310 82,000 0.3051 3.33%
2021-02-16 0 0.300 0.285 0.300 0.295 0.300 64,000 18,900 0.2953 0.300 0.285 0.300 0.295 0.300 64,000 0.2953 3.45%
2021-02-11 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -3.33%
2021-02-10 0 0.300 0.280 0.300 0.300 0.300 6,000 1,800 0.3000 0.300 0.280 0.300 0.300 0.300 6,000 0.3000 0.00%
2021-02-09 0 0.300 0.275 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.275 0.300 0.300 0.300 40,000 0.3000 0.00%
2021-02-08 0 0.300 0.270 0.300 0.290 0.305 100,000 29,570 0.2957 0.300 0.270 0.300 0.290 0.305 100,000 0.2957 -3.23%
2021-02-05 0 0.310 0.290 0.310 0.305 0.310 66,000 20,140 0.3052 0.310 0.290 0.310 0.305 0.310 66,000 0.3052 0.00%
2021-02-04 0 0.310 0.290 0.315 - - 0 0 - 0.310 0.290 0.315 - - 0 - 0.00%
2021-02-03 0 0.310 0.285 0.310 0.315 0.315 2,000 630 0.3150 0.310 0.285 0.310 0.315 0.315 2,000 0.3150 0.00%
2021-02-02 0 0.310 0.285 0.310 0.310 0.310 56,000 17,360 0.3100 0.310 0.285 0.310 0.310 0.310 56,000 0.3100 1.64%
2021-02-01 0 0.305 0.285 0.305 0.295 0.305 104,000 31,220 0.3002 0.305 0.285 0.305 0.295 0.305 104,000 0.3002 -1.61%
2021-01-29 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-01-28 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-01-27 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-01-26 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-01-25 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-01-22 0 0.310 0.295 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.295 0.310 0.310 0.310 2,000 0.3100 1.64%
2021-01-21 0 0.305 0.290 0.305 0.305 0.305 62,000 18,910 0.3050 0.305 0.290 0.305 0.305 0.305 62,000 0.3050 0.00%
2021-01-20 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2021-01-19 0 0.305 0.290 0.310 0.290 0.310 60,000 18,280 0.3047 0.305 0.290 0.310 0.290 0.310 60,000 0.3047 1.67%
2021-01-18 0 0.300 0.290 0.305 - - 0 0 - 0.300 0.290 0.305 - - 0 - 0.00%
2021-01-15 0 0.300 0.290 0.305 - - 0 0 - 0.300 0.290 0.305 - - 0 - 0.00%
2021-01-14 0 0.300 0.290 0.305 - - 0 0 - 0.300 0.290 0.305 - - 0 - 0.00%
2021-01-13 0 0.300 0.290 0.300 0.305 0.305 4,000 1,220 0.3050 0.300 0.290 0.300 0.305 0.305 4,000 0.3050 0.00%
2021-01-12 0 0.300 0.290 0.300 0.295 0.300 44,000 13,100 0.2977 0.300 0.290 0.300 0.295 0.300 44,000 0.2977 0.00%
2021-01-11 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-01-08 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-01-07 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-01-06 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2021-01-05 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2021-01-04 0 0.305 0.275 0.305 0.305 0.305 2,000 610 0.3050 0.305 0.275 0.305 0.305 0.305 2,000 0.3050 3.39%
2020-12-31 0 0.295 0.270 0.300 0.270 0.300 162,000 45,400 0.2802 0.295 0.270 0.300 0.270 0.300 162,000 0.2802 -3.28%
2020-12-30 0 0.305 0.295 0.305 0.295 0.305 36,000 10,740 0.2983 0.305 0.295 0.305 0.295 0.305 36,000 0.2983 -7.58%
2020-12-29 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2020-12-28 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2020-12-24 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2020-12-23 0 0.330 0.300 0.340 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2020-12-22 0 0.330 0.300 0.330 0.310 0.350 172,000 54,830 0.3188 0.330 0.300 0.330 0.310 0.350 172,000 0.3188 8.20%
2020-12-21 0 0.305 0.295 0.305 0.295 0.305 44,000 13,120 0.2982 0.305 0.295 0.305 0.295 0.305 44,000 0.2982 1.67%
2020-12-18 0 0.300 0.295 0.310 0.300 0.310 10,000 3,040 0.3040 0.300 0.295 0.310 0.300 0.310 10,000 0.3040 -3.23%
2020-12-17 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2020-12-16 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2020-12-15 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2020-12-14 0 0.310 0.290 0.310 0.310 0.310 4,000 1,240 0.3100 0.310 0.290 0.310 0.310 0.310 4,000 0.3100 1.64%
2020-12-11 0 0.305 0.290 0.305 0.290 0.305 88,000 26,040 0.2959 0.305 0.290 0.305 0.290 0.305 88,000 0.2959 0.00%
2020-12-10 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2020-12-09 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2020-12-08 0 0.305 0.290 0.305 0.305 0.305 2,000 610 0.3050 0.305 0.290 0.305 0.305 0.305 2,000 0.3050 1.67%
2020-12-07 0 0.300 0.285 0.300 0.285 0.300 184,000 54,140 0.2942 0.300 0.285 0.300 0.285 0.300 184,000 0.2942 1.69%
2020-12-04 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2020-12-03 0 0.295 0.285 0.295 0.285 0.295 72,000 20,790 0.2888 0.295 0.285 0.295 0.285 0.295 72,000 0.2888 0.00%
2020-12-02 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2020-12-01 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2020-11-30 0 0.295 0.280 0.295 0.295 0.295 78,000 23,010 0.2950 0.295 0.280 0.295 0.295 0.295 78,000 0.2950 0.00%
2020-11-27 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2020-11-26 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2020-11-25 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2020-11-24 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2020-11-23 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2020-11-20 0 0.295 0.280 0.295 0.290 0.305 34,000 9,900 0.2912 0.295 0.280 0.295 0.290 0.305 34,000 0.2912 -1.67%
2020-11-19 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-11-18 0 0.300 0.280 0.300 0.300 0.300 72,000 21,600 0.3000 0.300 0.280 0.300 0.300 0.300 72,000 0.3000 0.00%
2020-11-17 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-11-16 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-11-13 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-11-12 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-11-11 0 0.300 0.270 0.300 0.290 0.300 76,000 22,080 0.2905 0.300 0.270 0.300 0.290 0.300 76,000 0.2905 3.45%
2020-11-10 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2020-11-09 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2020-11-06 0 0.290 0.275 0.290 0.290 0.290 36,000 10,440 0.2900 0.290 0.275 0.290 0.290 0.290 36,000 0.2900 1.75%
2020-11-05 0 0.285 0.285 0.295 0.285 0.285 2,000 570 0.2850 0.285 0.285 0.295 0.285 0.285 2,000 0.2850 0.00%
2020-11-04 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2020-11-03 0 0.285 0.260 0.295 - - 0 0 - 0.285 0.260 0.295 - - 0 - 0.00%
2020-11-02 0 0.285 0.255 0.295 0.285 0.285 74,000 21,090 0.2850 0.285 0.255 0.295 0.285 0.285 74,000 0.2850 1.79%
2020-10-30 0 0.280 0.265 0.280 0.280 0.285 8,000 2,250 0.2813 0.280 0.265 0.280 0.280 0.285 8,000 0.2813 -1.75%
2020-10-29 0 0.285 0.265 0.285 0.280 0.285 6,000 1,690 0.2817 0.285 0.265 0.285 0.280 0.285 6,000 0.2817 0.00%
2020-10-28 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - -1.72%
2020-10-27 0 0.290 0.265 0.290 0.285 0.290 40,000 11,410 0.2853 0.290 0.265 0.290 0.285 0.290 40,000 0.2853 1.75%
2020-10-23 0 0.285 0.260 0.290 0.285 0.285 28,000 7,980 0.2850 0.285 0.260 0.290 0.285 0.285 28,000 0.2850 1.79%
2020-10-22 0 0.280 0.260 0.280 0.260 0.280 88,000 23,880 0.2714 0.280 0.260 0.280 0.260 0.280 88,000 0.2714 -3.45%
2020-10-21 0 0.290 0.275 0.290 0.280 0.290 30,000 8,560 0.2853 0.290 0.275 0.290 0.280 0.290 30,000 0.2853 -4.92%
2020-10-20 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2020-10-19 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - -1.61%
2020-10-16 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2020-10-15 0 0.310 0.280 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.280 0.310 0.310 0.310 2,000 0.3100 1.64%
2020-10-14 0 0.305 0.280 0.305 0.305 0.310 52,000 15,870 0.3052 0.305 0.280 0.305 0.305 0.310 52,000 0.3052 0.00%
2020-10-12 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2020-10-09 0 0.305 0.285 0.310 - - 0 0 - 0.305 0.285 0.310 - - 0 - 0.00%
2020-10-08 0 0.305 0.285 0.305 0.300 0.305 24,000 7,220 0.3008 0.305 0.285 0.305 0.300 0.305 24,000 0.3008 1.67%
2020-10-07 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2020-10-06 0 0.300 0.280 0.300 0.280 0.300 122,000 35,300 0.2893 0.300 0.280 0.300 0.280 0.300 122,000 0.2893 0.00%
2020-10-05 0 0.300 0.270 0.300 0.270 0.300 42,000 12,100 0.2881 0.300 0.270 0.300 0.270 0.300 42,000 0.2881 -3.23%
2020-09-30 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2020-09-29 0 0.310 0.270 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.270 0.310 0.310 0.310 2,000 0.3100 1.64%
2020-09-28 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - -1.61%
2020-09-25 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2020-09-24 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2020-09-23 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2020-09-22 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2020-09-21 0 0.310 0.270 0.310 0.305 0.310 32,000 9,770 0.3053 0.310 0.270 0.310 0.305 0.310 32,000 0.3053 1.64%
2020-09-18 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2020-09-17 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2020-09-16 0 0.305 0.305 0.310 0.300 0.315 22,000 6,630 0.3014 0.305 0.305 0.310 0.300 0.315 22,000 0.3014 -1.61%
2020-09-15 0 0.310 0.270 0.310 0.305 0.310 62,000 18,920 0.3052 0.310 0.270 0.310 0.305 0.310 62,000 0.3052 1.64%
2020-09-14 0 0.305 0.270 0.305 0.305 0.305 20,000 6,100 0.3050 0.305 0.270 0.305 0.305 0.305 20,000 0.3050 0.00%
2020-09-11 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2020-09-10 0 0.305 0.265 0.305 0.305 0.305 2,000 610 0.3050 0.305 0.265 0.305 0.305 0.305 2,000 0.3050 1.67%
2020-09-09 0 0.300 0.265 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.265 0.300 0.300 0.300 2,000 0.3000 1.69%
2020-09-08 0 0.295 0.265 0.295 0.295 0.295 74,000 21,830 0.2950 0.295 0.265 0.295 0.295 0.295 74,000 0.2950 1.72%
2020-09-07 0 0.290 0.265 0.295 - - 0 0 - 0.290 0.265 0.295 - - 0 - 0.00%
2020-09-04 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-09-03 0 0.290 0.260 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.260 0.290 0.290 0.290 2,000 0.2900 5.45%
2020-09-02 0 0.275 0.265 0.275 0.275 0.275 14,000 3,850 0.2750 0.275 0.265 0.275 0.275 0.275 14,000 0.2750 -6.78%
2020-09-01 0 0.295 0.265 0.295 0.295 0.295 62,000 18,290 0.2950 0.295 0.265 0.295 0.295 0.295 62,000 0.2950 0.00%
2020-08-31 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2020-08-28 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - 0.00%
2020-08-27 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2020-08-26 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2020-08-25 0 0.295 0.260 0.300 0.295 0.295 30,000 8,850 0.2950 0.295 0.260 0.300 0.295 0.295 30,000 0.2950 0.00%
2020-08-24 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - -1.67%
2020-08-21 0 0.300 0.255 0.300 0.290 0.300 46,000 13,440 0.2922 0.300 0.255 0.300 0.290 0.300 46,000 0.2922 1.69%
2020-08-20 0 0.295 0.255 0.300 - - 0 0 - 0.295 0.255 0.300 - - 0 - 0.00%
2020-08-19 0 0.295 0.255 0.300 - - 0 0 - 0.295 0.255 0.300 - - 0 - 0.00%
2020-08-18 0 0.295 0.260 0.295 0.295 0.300 52,000 15,350 0.2952 0.295 0.260 0.295 0.295 0.300 52,000 0.2952 1.72%
2020-08-17 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-08-14 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-08-13 0 0.290 0.290 0.295 - - 0 0 - 0.290 0.290 0.295 - - 0 - 3.57%
2020-08-12 0 0.280 0.260 0.280 0.280 0.295 30,000 8,720 0.2907 0.280 0.260 0.280 0.280 0.295 30,000 0.2907 -3.45%
2020-08-11 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-08-10 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-08-07 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-08-06 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-08-05 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-08-04 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-08-03 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-07-31 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-07-30 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-07-29 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-07-28 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-07-27 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-07-24 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2020-07-23 0 0.290 0.290 0.295 - - 0 0 - 0.290 0.290 0.295 - - 0 - 1.75%
2020-07-22 0 0.285 0.260 0.295 - - 0 0 - 0.285 0.260 0.295 - - 0 - 0.00%
2020-07-21 0 0.285 0.260 0.285 0.260 0.285 52,000 14,760 0.2838 0.285 0.260 0.285 0.260 0.285 52,000 0.2838 -5.00%
2020-07-20 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2020-07-17 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2020-07-16 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2020-07-15 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2020-07-14 0 0.300 0.265 0.300 0.290 0.300 624,000 182,150 0.2919 0.300 0.265 0.300 0.290 0.300 624,000 0.2919 1.69%
2020-07-13 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2020-07-10 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2020-07-09 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2020-07-08 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2020-07-07 0 0.295 0.250 0.295 0.295 0.295 2,000 590 0.2950 0.295 0.250 0.295 0.295 0.295 2,000 0.2950 0.00%
2020-07-06 0 0.295 0.230 0.295 - - 0 0 - 0.295 0.230 0.295 - - 0 - 0.00%
2020-07-03 0 0.295 0.295 0.300 0.280 0.280 60,000 16,800 0.2800 0.295 0.295 0.300 0.280 0.280 60,000 0.2800 7.27%
2020-07-02 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2020-06-30 0 0.275 0.255 0.300 0.265 0.275 166,000 44,970 0.2709 0.275 0.255 0.300 0.265 0.275 166,000 0.2709 1.85%
2020-06-29 0 0.270 0.255 0.295 0.260 0.270 104,000 27,390 0.2634 0.270 0.255 0.295 0.260 0.270 104,000 0.2634 3.85%
2020-06-26 0 0.260 0.242 0.270 0.260 0.270 70,000 18,480 0.2640 0.260 0.242 0.270 0.260 0.270 70,000 0.2640 -7.14%
2020-06-24 0 0.280 0.250 0.280 0.280 0.280 24,000 6,720 0.2800 0.280 0.250 0.280 0.280 0.280 24,000 0.2800 0.00%
2020-06-23 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2020-06-22 0 0.280 0.255 0.280 0.250 0.280 116,000 29,360 0.2531 0.280 0.255 0.280 0.250 0.280 116,000 0.2531 -5.08%
2020-06-19 0 0.295 0.250 0.295 0.295 0.295 22,000 6,490 0.2950 0.295 0.250 0.295 0.295 0.295 22,000 0.2950 0.00%
2020-06-18 0 0.295 0.250 0.295 0.295 0.295 40,000 11,800 0.2950 0.295 0.250 0.295 0.295 0.295 40,000 0.2950 3.51%
2020-06-17 0 0.285 0.250 0.295 - - 0 0 - 0.285 0.250 0.295 - - 0 - 0.00%
2020-06-16 0 0.285 0.250 0.295 - - 0 0 - 0.285 0.250 0.295 - - 0 - 0.00%
2020-06-15 0 0.285 0.250 0.295 - - 0 0 - 0.285 0.250 0.295 - - 0 - 0.00%
2020-06-12 0 0.285 0.250 0.295 - - 0 0 - 0.285 0.250 0.295 - - 0 - 0.00%
2020-06-11 0 0.285 0.250 0.295 - - 0 0 - 0.285 0.250 0.295 - - 0 - 0.00%
2020-06-10 0 0.285 0.250 0.295 - - 0 0 - 0.285 0.250 0.295 - - 0 - 0.00%
2020-06-09 0 0.285 0.250 0.285 0.280 0.285 42,000 11,790 0.2807 0.285 0.250 0.285 0.280 0.285 42,000 0.2807 0.00%
2020-06-08 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2020-06-05 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2020-06-04 0 0.285 0.270 0.290 0.260 0.300 70,000 20,450 0.2921 0.285 0.270 0.290 0.260 0.300 70,000 0.2921 -1.72%
2020-06-03 0 0.290 0.245 0.290 - - 0 0 - 0.290 0.245 0.290 - - 0 - 0.00%
2020-06-02 0 0.290 0.248 0.290 - - 0 0 - 0.290 0.248 0.290 - - 0 - 0.00%
2020-06-01 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2020-05-29 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2020-05-28 0 0.290 0.250 0.295 - - 0 0 - 0.290 0.250 0.295 - - 0 - 0.00%
2020-05-27 0 0.290 0.250 0.295 - - 0 0 - 0.290 0.250 0.295 - - 0 - 0.00%
2020-05-26 0 0.290 0.290 0.295 0.260 0.275 68,000 18,490 0.2719 0.290 0.290 0.295 0.260 0.275 68,000 0.2719 11.54%
2020-05-25 0 0.260 0.255 0.275 0.260 0.280 240,000 63,840 0.2660 0.260 0.255 0.275 0.260 0.280 240,000 0.2660 -10.34%
2020-05-22 0 0.290 0.255 0.295 - - 0 0 - 0.290 0.255 0.295 - - 0 - 0.00%
2020-05-21 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - -1.69%
2020-05-20 0 0.295 0.248 0.295 - - 0 0 - 0.295 0.248 0.295 - - 0 - 0.00%
2020-05-19 0 0.295 0.225 0.295 - - 0 0 - 0.295 0.225 0.295 - - 0 - 0.00%
2020-05-18 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2020-05-15 0 0.295 0.255 0.295 0.280 0.295 64,000 17,950 0.2805 0.295 0.255 0.295 0.280 0.295 64,000 0.2805 5.36%
2020-05-14 0 0.280 0.238 0.280 - - 0 0 - 0.280 0.238 0.280 - - 0 - 0.00%
2020-05-13 0 0.280 0.238 0.280 - - 0 0 - 0.280 0.238 0.280 - - 0 - 0.00%
2020-05-12 0 0.280 0.238 0.280 - - 0 0 - 0.280 0.238 0.280 - - 0 - 0.00%
2020-05-11 0 0.280 0.245 0.280 - - 0 0 - 0.280 0.245 0.280 - - 0 - 0.00%
2020-05-08 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2020-05-07 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2020-05-06 0 0.280 0.231 0.280 - - 0 0 - 0.280 0.231 0.280 - - 0 - 0.00%
2020-05-05 0 0.280 0.231 0.280 0.280 0.300 84,000 23,560 0.2805 0.280 0.231 0.280 0.280 0.300 84,000 0.2805 3.70%
2020-05-04 0 0.270 0.217 0.280 0.270 0.270 46,000 12,420 0.2700 0.270 0.217 0.280 0.270 0.270 46,000 0.2700 -5.26%
2020-04-29 0 0.285 0.285 0.290 0.275 0.275 76,000 20,900 0.2750 0.285 0.285 0.290 0.275 0.275 76,000 0.2750 0.00%
2020-04-28 0 0.285 0.245 0.285 0.285 0.285 2,000 570 0.2850 0.285 0.245 0.285 0.285 0.285 2,000 0.2850 5.56%
2020-04-27 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2020-04-24 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2020-04-23 0 0.270 0.250 0.270 0.270 0.270 26,000 7,020 0.2700 0.270 0.250 0.270 0.270 0.270 26,000 0.2700 1.89%
2020-04-22 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 3.92%
2020-04-21 0 0.255 0.232 0.270 - - 0 0 - 0.255 0.232 0.270 - - 0 - 0.00%
2020-04-20 0 0.255 0.242 0.275 0.255 0.260 50,000 12,860 0.2572 0.255 0.242 0.275 0.255 0.260 50,000 0.2572 -7.27%
2020-04-17 0 0.275 0.260 0.275 0.260 0.275 134,000 35,470 0.2647 0.275 0.260 0.275 0.260 0.275 134,000 0.2647 0.00%
2020-04-16 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2020-04-15 0 0.275 0.255 0.320 - - 0 0 - 0.275 0.255 0.320 - - 0 - 0.00%
2020-04-14 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2020-04-09 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2020-04-08 0 0.275 0.255 0.320 - - 0 0 - 0.275 0.255 0.320 - - 0 - 0.00%
2020-04-07 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2020-04-06 0 0.275 0.250 0.275 0.250 0.275 154,000 38,700 0.2513 0.275 0.250 0.275 0.250 0.275 154,000 0.2513 -5.17%
2020-04-03 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - -1.69%
2020-04-02 0 0.295 0.295 0.305 - - 0 0 - 0.295 0.295 0.305 - - 0 - 3.51%
2020-04-01 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2020-03-31 0 0.285 0.250 0.295 0.285 0.285 34,000 9,690 0.2850 0.285 0.250 0.295 0.285 0.285 34,000 0.2850 5.56%
2020-03-30 0 0.270 0.240 0.285 - - 0 0 - 0.270 0.240 0.285 - - 0 - 0.00%
2020-03-27 0 0.270 0.250 0.300 0.250 0.250 26,000 6,600 0.2538 0.270 0.250 0.300 0.250 0.250 26,000 0.2538 -5.26%
2020-03-26 0 0.285 0.249 0.285 0.285 0.285 10,000 2,850 0.2850 0.285 0.249 0.285 0.285 0.285 10,000 0.2850 0.00%
2020-03-25 0 0.285 0.285 0.300 0.255 0.270 108,000 27,870 0.2581 0.285 0.285 0.300 0.255 0.270 108,000 0.2581 9.62%
2020-03-24 0 0.260 0.231 0.270 0.265 0.265 8,000 2,120 0.2650 0.260 0.231 0.270 0.265 0.265 8,000 0.2650 -1.89%
2020-03-23 0 0.265 0.231 0.285 - - 0 0 - 0.265 0.231 0.285 - - 0 - 0.00%
2020-03-20 0 0.265 0.230 0.290 0.265 0.265 20,000 5,300 0.2650 0.265 0.230 0.290 0.265 0.265 20,000 0.2650 -1.85%
2020-03-19 0 0.270 0.225 0.285 0.265 0.270 54,000 14,190 0.2628 0.270 0.225 0.285 0.265 0.270 54,000 0.2628 -6.90%
2020-03-18 0 0.290 0.270 0.335 - - 0 0 - 0.290 0.270 0.335 - - 0 - -1.69%
2020-03-17 0 0.295 0.295 0.310 0.270 0.320 172,000 46,540 0.2706 0.295 0.295 0.310 0.270 0.320 172,000 0.2706 -7.81%
2020-03-16 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - -1.54%
2020-03-13 0 0.325 0.325 0.335 0.320 0.320 2,000 640 0.3200 0.325 0.325 0.335 0.320 0.320 2,000 0.3200 4.84%
2020-03-12 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2020-03-11 0 0.310 0.280 0.310 0.315 0.320 12,000 3,790 0.3158 0.310 0.280 0.310 0.315 0.320 12,000 0.3158 -3.12%
2020-03-10 0 0.320 0.280 0.320 0.315 0.320 12,000 3,790 0.3158 0.320 0.280 0.320 0.315 0.320 12,000 0.3158 0.00%
2020-03-09 0 0.320 0.280 0.335 - - 0 0 - 0.320 0.280 0.335 - - 0 - 0.00%
2020-03-06 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2020-03-05 0 0.320 0.285 0.325 0.320 0.320 30,000 9,600 0.3200 0.320 0.285 0.325 0.320 0.320 30,000 0.3200 0.00%
2020-03-04 0 0.320 0.285 0.335 - - 0 0 - 0.320 0.285 0.335 - - 0 - 0.00%
2020-03-03 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2020-03-02 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - 0.00%
2020-02-28 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2020-02-27 0 0.320 0.290 0.320 0.315 0.320 44,000 13,890 0.3157 0.320 0.290 0.320 0.315 0.320 44,000 0.3157 -1.54%
2020-02-26 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - -1.52%
2020-02-25 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2020-02-24 0 0.330 0.290 0.335 - - 0 0 - 0.330 0.290 0.335 - - 0 - 0.00%
2020-02-21 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 3.13%
2020-02-20 0 0.320 0.290 0.325 0.315 0.320 42,000 13,240 0.3152 0.320 0.290 0.325 0.315 0.320 42,000 0.3152 -1.54%
2020-02-19 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - 0.00%
2020-02-18 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - 0.00%
2020-02-17 0 0.325 0.290 0.330 - - 0 0 - 0.325 0.290 0.330 - - 0 - 0.00%
2020-02-14 0 0.325 0.325 0.330 - - 0 0 - 0.325 0.325 0.330 - - 0 - 8.33%
2020-02-13 0 0.300 0.290 0.330 0.300 0.300 12,000 3,600 0.3000 0.300 0.290 0.330 0.300 0.300 12,000 0.3000 -7.69%
2020-02-12 0 0.325 0.325 0.330 0.285 0.300 152,000 44,680 0.2939 0.325 0.325 0.330 0.285 0.300 152,000 0.2939 8.33%
2020-02-11 0 0.300 0.275 0.300 0.275 0.300 34,000 9,990 0.2938 0.300 0.275 0.300 0.275 0.300 34,000 0.2938 -9.09%
2020-02-10 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2020-02-07 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2020-02-06 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2020-02-05 0 0.330 0.300 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.300 0.330 0.330 0.330 2,000 0.3300 1.54%
2020-02-04 0 0.325 0.325 0.335 - - 0 0 - 0.325 0.325 0.335 - - 0 - 6.56%
2020-02-03 0 0.305 0.280 0.305 0.300 0.315 80,000 24,620 0.3078 0.305 0.280 0.305 0.300 0.315 80,000 0.3078 -3.17%
2020-01-31 0 0.315 0.315 0.320 0.300 0.340 244,000 80,300 0.3291 0.315 0.315 0.320 0.300 0.340 244,000 0.3291 -20.25%
2020-01-30 0 0.395 0.280 0.400 0.285 0.295 170,000 49,540 0.2914 0.395 0.280 0.400 0.285 0.295 170,000 0.2914 21.54%
2020-01-29 0 0.325 0.325 0.400 0.290 0.290 30,000 8,700 0.2900 0.325 0.325 0.400 0.290 0.290 30,000 0.2900 0.00%
2020-01-24 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - 0.00%
2020-01-23 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - 0.00%
2020-01-22 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - 0.00%
2020-01-21 0 0.325 0.295 0.325 - - 0 0 - 0.325 0.295 0.325 - - 0 - 0.00%
2020-01-20 0 0.325 0.305 0.325 0.300 0.325 176,000 53,700 0.3051 0.325 0.305 0.325 0.300 0.325 176,000 0.3051 4.84%
2020-01-17 0 0.310 0.275 0.320 0.310 0.310 2,000 620 0.3100 0.310 0.275 0.320 0.310 0.310 2,000 0.3100 3.33%
2020-01-16 0 0.300 0.300 0.315 0.300 0.330 42,000 12,660 0.3014 0.300 0.300 0.315 0.300 0.330 42,000 0.3014 -6.25%
2020-01-15 0 0.320 0.275 0.320 0.315 0.320 48,000 15,130 0.3152 0.320 0.275 0.320 0.315 0.320 48,000 0.3152 0.00%
2020-01-14 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2020-01-13 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - 0.00%
2020-01-10 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2020-01-09 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2020-01-08 0 0.320 0.320 0.335 0.300 0.335 66,000 20,770 0.3147 0.320 0.320 0.335 0.300 0.335 66,000 0.3147 -18.99%
2020-01-07 0 0.395 0.275 0.400 0.275 0.300 104,000 29,990 0.2884 0.395 0.275 0.400 0.275 0.300 104,000 0.2884 31.67%
2020-01-06 0 0.300 0.275 0.320 - - 0 0 - 0.300 0.275 0.320 - - 0 - 0.00%
2020-01-03 0 0.300 0.290 0.300 0.250 0.300 102,000 29,450 0.2887 0.300 0.290 0.300 0.250 0.300 102,000 0.2887 -1.64%
2020-01-02 0 0.305 0.280 0.310 0.300 0.305 162,000 48,610 0.3001 0.305 0.280 0.310 0.300 0.305 162,000 0.3001 1.67%
2019-12-31 0 0.300 0.234 0.320 - - 0 0 - 0.300 0.234 0.320 - - 0 - 0.00%
2019-12-30 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -3.23%
2019-12-27 0 0.310 0.305 0.335 - - 0 0 - 0.310 0.305 0.335 - - 0 - 3.33%
2019-12-24 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 3.45%
2019-12-23 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 5.45%
2019-12-20 0 0.275 0.285 0.300 0.265 0.265 80,000 21,200 0.2650 0.275 0.285 0.300 0.265 0.265 80,000 0.2650 3.77%
2019-12-19 0 0.265 0.275 0.300 - - 0 0 - 0.265 0.275 0.300 - - 0 - 0.00%
2019-12-18 0 0.265 0.265 0.350 0.265 0.265 6,000 1,590 0.2650 0.265 0.265 0.350 0.265 0.265 6,000 0.2650 -8.62%
2019-12-17 0 0.290 0.275 0.295 0.245 0.295 634,000 167,190 0.2637 0.290 0.275 0.295 0.245 0.295 634,000 0.2637 -12.12%
2019-12-16 0 0.330 0.285 0.340 - - 0 0 - 0.330 0.285 0.340 - - 0 - 0.00%
2019-12-13 0 0.330 0.265 0.350 - - 0 0 - 0.330 0.265 0.350 - - 0 - 0.00%
2019-12-12 0 0.330 0.290 0.330 0.285 0.330 42,000 12,560 0.2990 0.330 0.290 0.330 0.285 0.330 42,000 0.2990 -2.94%
2019-12-11 0 0.340 0.270 0.340 - - 0 0 - 0.340 0.270 0.340 - - 0 - 0.00%
2019-12-10 0 0.340 0.290 0.375 - - 0 0 - 0.340 0.290 0.375 - - 0 - 0.00%
2019-12-09 0 0.340 0.340 0.375 0.320 0.465 292,000 113,340 0.3882 0.340 0.340 0.375 0.320 0.465 292,000 0.3882 -26.88%
2019-12-06 0 0.465 0.450 0.460 0.320 0.465 146,000 52,020 0.3563 0.465 0.450 0.460 0.320 0.465 146,000 0.3563 45.31%
2019-12-05 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2019-12-04 0 0.320 0.250 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.250 0.320 0.320 0.320 20,000 0.3200 0.00%
2019-12-03 0 0.320 0.265 0.335 - - 0 0 - 0.320 0.265 0.335 - - 0 - 0.00%
2019-12-02 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2019-11-29 0 0.320 0.260 0.320 - - 0 0 - 0.320 0.260 0.320 - - 0 - -3.03%
2019-11-28 0 0.330 0.260 0.335 - - 0 0 - 0.330 0.260 0.335 - - 0 - 0.00%
2019-11-27 0 0.330 0.260 0.335 - - 0 0 - 0.330 0.260 0.335 - - 0 - 0.00%
2019-11-26 0 0.330 0.270 0.335 - - 0 0 - 0.330 0.270 0.335 - - 0 - 0.00%
2019-11-25 0 0.330 0.265 0.335 - - 0 0 - 0.330 0.265 0.335 - - 0 - 0.00%
2019-11-22 0 0.330 0.290 0.335 - - 0 0 - 0.330 0.290 0.335 - - 0 - 0.00%
2019-11-21 0 0.330 0.280 0.335 - - 0 0 - 0.330 0.280 0.335 - - 0 - 0.00%
2019-11-20 0 0.330 0.265 0.335 - - 0 0 - 0.330 0.265 0.335 - - 0 - 0.00%
2019-11-19 0 0.330 0.260 0.330 0.330 0.330 106,000 34,980 0.3300 0.330 0.260 0.330 0.330 0.330 106,000 0.3300 -1.49%
2019-11-18 0 0.335 0.280 0.335 0.330 0.335 44,000 14,680 0.3336 0.335 0.280 0.335 0.330 0.335 44,000 0.3336 1.52%
2019-11-15 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2019-11-14 0 0.330 0.260 0.330 - - 0 0 - 0.330 0.260 0.330 - - 0 - 0.00%
2019-11-13 0 0.330 0.260 0.330 - - 0 0 - 0.330 0.260 0.330 - - 0 - 0.00%
2019-11-12 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - 0.00%
2019-11-11 0 0.330 0.300 0.330 0.325 0.330 770,000 250,750 0.3256 0.330 0.300 0.330 0.325 0.330 770,000 0.3256 3.13%
2019-11-08 0 0.320 0.270 0.330 - - 0 0 - 0.320 0.270 0.330 - - 0 - 0.00%
2019-11-07 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2019-11-06 0 0.320 0.285 0.320 0.320 0.320 52,000 16,640 0.3200 0.320 0.285 0.320 0.320 0.320 52,000 0.3200 3.23%
2019-11-05 0 0.310 0.260 0.330 - - 0 0 - 0.310 0.260 0.330 - - 0 - 0.00%
2019-11-04 0 0.310 0.260 0.335 - - 0 0 - 0.310 0.260 0.335 - - 0 - 0.00%
2019-11-01 0 0.310 0.260 0.335 - - 0 0 - 0.310 0.260 0.335 - - 0 - 0.00%
2019-10-31 0 0.310 0.280 0.500 - - 0 0 - 0.310 0.280 0.500 - - 0 - 0.00%
2019-10-30 0 0.310 0.260 0.340 - - 0 0 - 0.310 0.260 0.340 - - 0 - 0.00%
2019-10-29 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2019-10-28 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2019-10-25 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2019-10-24 0 0.310 0.270 0.325 0.310 0.310 56,000 17,360 0.3100 0.310 0.270 0.325 0.310 0.310 56,000 0.3100 -4.62%
2019-10-23 0 0.325 0.270 0.325 0.325 0.330 150,000 48,800 0.3253 0.325 0.270 0.325 0.325 0.330 150,000 0.3253 -1.52%
2019-10-22 0 0.330 0.270 0.335 0.330 0.330 24,000 7,920 0.3300 0.330 0.270 0.335 0.330 0.330 24,000 0.3300 -1.49%
2019-10-21 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2019-10-18 0 0.335 0.285 0.335 0.270 0.335 66,000 19,960 0.3024 0.335 0.285 0.335 0.270 0.335 66,000 0.3024 0.00%
2019-10-17 0 0.335 0.300 0.335 0.335 0.335 20,000 6,700 0.3350 0.335 0.300 0.335 0.335 0.335 20,000 0.3350 0.00%
2019-10-16 0 0.335 0.270 0.335 - - 0 0 - 0.335 0.270 0.335 - - 0 - 0.00%
2019-10-15 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2019-10-14 0 0.335 0.270 0.335 - - 0 0 - 0.335 0.270 0.335 - - 0 - 0.00%
2019-10-11 0 0.335 0.280 0.360 - - 0 0 - 0.335 0.280 0.360 - - 0 - 0.00%
2019-10-10 0 0.335 0.270 0.335 - - 0 0 - 0.335 0.270 0.335 - - 0 - 0.00%
2019-10-09 0 0.335 0.270 0.335 - - 0 0 - 0.335 0.270 0.335 - - 0 - 0.00%
2019-10-08 0 0.335 0.270 0.335 0.335 0.335 24,000 8,040 0.3350 0.335 0.270 0.335 0.335 0.335 24,000 0.3350 0.00%
2019-10-04 0 0.335 0.270 0.355 - - 0 0 - 0.335 0.270 0.355 - - 0 - 0.00%
2019-10-03 0 0.335 0.270 0.355 - - 0 0 - 0.335 0.270 0.355 - - 0 - 0.00%
2019-10-02 0 0.335 0.270 0.360 - - 0 0 - 0.335 0.270 0.360 - - 0 - 0.00%
2019-09-30 0 0.335 0.270 0.340 - - 0 0 - 0.335 0.270 0.340 - - 0 - 0.00%
2019-09-27 0 0.335 0.270 0.335 0.330 0.335 84,000 27,740 0.3302 0.335 0.270 0.335 0.330 0.335 84,000 0.3302 0.00%
2019-09-26 0 0.335 0.270 0.360 - - 0 0 - 0.335 0.270 0.360 - - 0 - 0.00%
2019-09-25 0 0.335 0.270 0.360 - - 0 0 - 0.335 0.270 0.360 - - 0 - 0.00%
2019-09-24 0 0.335 0.270 0.335 0.340 0.340 60,000 20,400 0.3400 0.335 0.270 0.335 0.340 0.340 60,000 0.3400 0.00%
2019-09-23 0 0.335 0.270 0.340 - - 0 0 - 0.335 0.270 0.340 - - 0 - 0.00%
2019-09-20 0 0.335 0.270 0.360 - - 0 0 - 0.335 0.270 0.360 - - 0 - 0.00%
2019-09-19 0 0.335 0.270 0.350 - - 0 0 - 0.335 0.270 0.350 - - 0 - 0.00%
2019-09-18 0 0.335 0.275 0.360 - - 0 0 - 0.335 0.275 0.360 - - 0 - 0.00%
2019-09-17 0 0.335 0.270 0.340 - - 0 0 - 0.335 0.270 0.340 - - 0 - 0.00%
2019-09-16 0 0.335 0.270 0.335 0.330 0.335 62,000 20,470 0.3302 0.335 0.270 0.335 0.330 0.335 62,000 0.3302 0.00%
2019-09-13 0 0.335 0.270 0.340 - - 0 0 - 0.335 0.270 0.340 - - 0 - 0.00%
2019-09-12 0 0.335 0.270 0.335 - - 0 0 - 0.335 0.270 0.335 - - 0 - 0.00%
2019-09-11 0 0.335 0.270 0.340 - - 0 0 - 0.335 0.270 0.340 - - 0 - 0.00%
2019-09-10 0 0.335 0.270 0.360 - - 0 0 - 0.335 0.270 0.360 - - 0 - 0.00%
2019-09-09 0 0.335 0.270 0.340 - - 0 0 - 0.335 0.270 0.340 - - 0 - 0.00%
2019-09-06 0 0.335 0.270 0.335 0.335 0.335 52,000 17,420 0.3350 0.335 0.270 0.335 0.335 0.335 52,000 0.3350 3.08%
2019-09-05 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - -1.52%
2019-09-04 0 0.330 0.255 0.360 - - 0 0 - 0.330 0.255 0.360 - - 0 - 0.00%
2019-09-03 0 0.330 0.270 0.350 0.330 0.330 50,000 16,500 0.3300 0.330 0.270 0.350 0.330 0.330 50,000 0.3300 3.13%
2019-09-02 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - -1.54%
2019-08-30 0 0.325 0.270 0.330 - - 0 0 - 0.325 0.270 0.330 - - 0 - 0.00%
2019-08-29 0 0.325 0.270 0.330 - - 0 0 - 0.325 0.270 0.330 - - 0 - 0.00%
2019-08-28 0 0.325 0.270 0.330 - - 0 0 - 0.325 0.270 0.330 - - 0 - 0.00%
2019-08-27 0 0.325 0.270 0.500 0.325 0.325 44,000 14,300 0.3250 0.325 0.270 0.500 0.325 0.325 44,000 0.3250 0.00%
2019-08-26 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2019-08-23 0 0.325 0.270 0.330 - - 0 0 - 0.325 0.270 0.330 - - 0 - 0.00%
2019-08-22 0 0.325 0.270 0.330 - - 0 0 - 0.325 0.270 0.330 - - 0 - 0.00%
2019-08-21 0 0.325 0.270 0.330 - - 0 0 - 0.325 0.270 0.330 - - 0 - 0.00%
2019-08-20 0 0.325 0.270 0.360 0.325 0.325 60,000 19,500 0.3250 0.325 0.270 0.360 0.325 0.325 60,000 0.3250 0.00%
2019-08-19 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2019-08-16 0 0.325 0.270 0.325 - - 0 0 - 0.325 0.270 0.325 - - 0 - 0.00%
2019-08-15 0 0.325 0.255 0.325 0.315 0.325 30,000 9,650 0.3217 0.325 0.255 0.325 0.315 0.325 30,000 0.3217 3.17%
2019-08-14 0 0.315 0.255 0.325 0.315 0.315 10,000 3,150 0.3150 0.315 0.255 0.325 0.315 0.315 10,000 0.3150 0.00%
2019-08-13 0 0.315 0.260 0.325 0.315 0.320 58,000 18,340 0.3162 0.315 0.260 0.325 0.315 0.320 58,000 0.3162 -3.08%
2019-08-12 0 0.325 0.260 0.330 - - 0 0 - 0.325 0.260 0.330 - - 0 - 0.00%
2019-08-09 0 0.325 0.295 0.325 0.275 0.330 16,000 4,730 0.2956 0.325 0.295 0.325 0.275 0.330 16,000 0.2956 0.00%
2019-08-08 0 0.325 0.260 0.330 - - 0 0 - 0.325 0.260 0.330 - - 0 - 0.00%
2019-08-07 0 0.325 0.255 0.330 - - 0 0 - 0.325 0.255 0.330 - - 0 - 0.00%
2019-08-06 0 0.325 0.260 0.335 - - 0 0 - 0.325 0.260 0.335 - - 0 - 0.00%
2019-08-05 0 0.325 0.250 0.330 - - 0 0 - 0.325 0.250 0.330 - - 0 - 0.00%
2019-08-02 0 0.325 0.265 0.330 - - 0 0 - 0.325 0.265 0.330 - - 0 - 0.00%
2019-08-01 0 0.325 0.275 0.330 - - 0 0 - 0.325 0.275 0.330 - - 0 - 0.00%
2019-07-31 0 0.325 0.300 0.345 - - 0 0 - 0.325 0.300 0.345 - - 0 - 0.00%
2019-07-30 0 0.325 0.290 0.325 0.325 0.325 54,000 17,550 0.3250 0.325 0.290 0.325 0.325 0.325 54,000 0.3250 -7.14%
2019-07-29 0 0.350 0.255 0.350 0.335 0.360 78,000 26,210 0.3360 0.350 0.255 0.350 0.335 0.360 78,000 0.3360 6.06%
2019-07-26 0 0.330 0.280 0.360 - - 0 0 - 0.330 0.280 0.360 - - 0 - 0.00%
2019-07-25 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 3.13%
2019-07-24 0 0.320 0.300 0.350 0.315 0.320 114,000 36,200 0.3175 0.320 0.300 0.350 0.315 0.320 114,000 0.3175 1.59%
2019-07-23 0 0.315 0.290 0.355 0.290 0.320 360,000 108,110 0.3003 0.315 0.290 0.355 0.290 0.320 360,000 0.3003 -5.97%
2019-07-22 0 0.335 0.280 0.500 0.330 0.335 78,000 25,990 0.3332 0.335 0.280 0.500 0.330 0.335 78,000 0.3332 1.52%
2019-07-19 0 0.330 0.315 0.330 0.320 0.360 166,000 55,960 0.3371 0.330 0.315 0.330 0.320 0.360 166,000 0.3371 -7.04%
2019-07-18 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2019-07-17 0 0.355 0.355 0.370 - - 0 0 - 0.355 0.355 0.370 - - 0 - 2.90%
2019-07-16 0 0.345 0.300 0.370 0.345 0.345 88,000 30,360 0.3450 0.345 0.300 0.370 0.345 0.345 88,000 0.3450 -1.43%
2019-07-15 0 0.350 0.300 0.500 0.345 0.350 100,000 34,740 0.3474 0.350 0.300 0.500 0.345 0.350 100,000 0.3474 2.94%
2019-07-12 0 0.340 0.310 0.340 0.340 0.350 112,000 38,840 0.3468 0.340 0.310 0.340 0.340 0.350 112,000 0.3468 -5.56%
2019-07-11 0 0.360 0.340 0.500 0.340 0.360 98,000 34,700 0.3541 0.360 0.340 0.500 0.340 0.360 98,000 0.3541 0.00%
2019-07-10 0 0.360 0.340 0.410 0.360 0.360 40,000 14,400 0.3600 0.360 0.340 0.410 0.360 0.360 40,000 0.3600 0.00%
2019-07-09 0 0.360 0.340 0.500 - - 0 0 - 0.360 0.340 0.500 - - 0 - 0.00%
2019-07-08 0 0.360 0.300 0.365 0.340 0.365 244,000 86,290 0.3536 0.360 0.300 0.365 0.340 0.365 244,000 0.3536 1.41%
2019-07-05 0 0.355 0.310 0.360 0.345 0.365 308,000 108,040 0.3508 0.355 0.310 0.360 0.345 0.365 308,000 0.3508 -2.74%
2019-07-04 0 0.365 0.355 0.375 0.360 0.375 66,000 24,120 0.3655 0.365 0.355 0.375 0.360 0.375 66,000 0.3655 -1.35%
2019-07-03 0 0.370 0.360 0.375 0.360 0.370 50,000 18,450 0.3690 0.370 0.360 0.375 0.360 0.370 50,000 0.3690 1.37%
2019-07-02 0 0.365 0.355 0.380 - - 0 0 - 0.365 0.355 0.380 - - 0 - 0.00%
2019-06-28 0 0.365 0.360 0.365 0.365 0.365 8,000 2,920 0.3650 0.365 0.360 0.365 0.365 0.365 8,000 0.3650 0.00%
2019-06-27 0 0.365 0.360 0.375 0.365 0.375 80,000 29,270 0.3659 0.365 0.360 0.375 0.365 0.375 80,000 0.3659 0.00%
2019-06-26 0 0.365 0.355 0.375 0.365 0.375 94,000 34,730 0.3695 0.365 0.355 0.375 0.365 0.375 94,000 0.3695 -3.95%
2019-06-25 0 0.380 0.360 0.380 0.370 0.380 90,000 33,340 0.3704 0.380 0.360 0.380 0.370 0.380 90,000 0.3704 1.33%
2019-06-24 0 0.375 0.355 0.380 0.365 0.380 272,000 100,720 0.3703 0.375 0.355 0.380 0.365 0.380 272,000 0.3703 0.00%
2019-06-21 0 0.375 0.360 0.380 0.365 0.380 82,000 30,680 0.3741 0.375 0.360 0.380 0.365 0.380 82,000 0.3741 0.00%
2019-06-20 0 0.375 0.355 0.380 - - 0 0 - 0.375 0.355 0.380 - - 0 - 0.00%
2019-06-19 0 0.375 0.355 0.380 0.365 0.380 124,000 46,010 0.3710 0.375 0.355 0.380 0.365 0.380 124,000 0.3710 -1.32%
2019-06-18 0 0.380 0.360 0.380 0.370 0.380 44,000 16,400 0.3727 0.380 0.360 0.380 0.370 0.380 44,000 0.3727 1.33%
2019-06-17 0 0.375 0.355 0.385 0.355 0.385 106,000 38,380 0.3621 0.375 0.355 0.385 0.355 0.385 106,000 0.3621 -1.32%
2019-06-14 0 0.380 0.365 0.385 0.375 0.380 52,000 19,510 0.3752 0.380 0.365 0.385 0.375 0.380 52,000 0.3752 0.00%
2019-06-13 0 0.380 0.365 0.380 0.370 0.380 56,000 20,860 0.3725 0.380 0.365 0.380 0.370 0.380 56,000 0.3725 0.00%
2019-06-12 0 0.380 0.365 0.380 0.375 0.380 76,000 28,520 0.3753 0.380 0.365 0.380 0.375 0.380 76,000 0.3753 2.70%
2019-06-11 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2019-06-10 0 0.370 0.365 0.385 0.370 0.380 150,000 55,840 0.3723 0.370 0.365 0.385 0.370 0.380 150,000 0.3723 -1.33%
2019-06-06 0 0.375 0.365 0.385 - - 0 0 - 0.375 0.365 0.385 - - 0 - 0.00%
2019-06-05 0 0.375 0.365 0.385 0.370 0.385 160,000 59,600 0.3725 0.375 0.365 0.385 0.370 0.385 160,000 0.3725 -3.85%
2019-06-04 0 0.390 0.360 0.395 0.370 0.390 76,000 28,160 0.3705 0.390 0.360 0.395 0.370 0.390 76,000 0.3705 6.85%
2019-06-03 0 0.365 0.360 0.375 0.365 0.380 200,000 74,200 0.3710 0.365 0.360 0.375 0.365 0.380 200,000 0.3710 -3.95%
2019-05-31 0 0.380 0.365 0.385 0.365 0.380 24,000 8,820 0.3675 0.380 0.365 0.385 0.365 0.380 24,000 0.3675 2.70%
2019-05-30 0 0.370 0.370 0.380 0.370 0.380 68,000 25,460 0.3744 0.370 0.370 0.380 0.370 0.380 68,000 0.3744 -5.13%
2019-05-29 0 0.390 0.390 0.500 0.365 0.390 190,000 71,120 0.3743 0.390 0.390 0.500 0.365 0.390 190,000 0.3743 1.30%
2019-05-28 0 0.385 0.370 0.385 0.395 0.405 44,000 17,600 0.4000 0.385 0.370 0.385 0.395 0.405 44,000 0.4000 -2.53%
2019-05-27 0 0.395 0.365 0.500 0.390 0.395 88,000 34,470 0.3917 0.395 0.365 0.500 0.390 0.395 88,000 0.3917 2.60%
2019-05-24 0 0.385 0.370 0.385 0.370 0.385 214,000 80,390 0.3757 0.385 0.370 0.385 0.370 0.385 214,000 0.3757 2.67%
2019-05-23 0 0.375 0.360 0.380 0.365 0.380 100,000 37,250 0.3725 0.375 0.360 0.380 0.365 0.380 100,000 0.3725 1.35%
2019-05-22 0 0.370 0.360 0.385 0.365 0.370 74,000 27,320 0.3692 0.370 0.360 0.385 0.365 0.370 74,000 0.3692 -1.33%
2019-05-21 0 0.375 0.365 0.385 0.365 0.380 182,000 67,140 0.3689 0.375 0.365 0.385 0.365 0.380 182,000 0.3689 -2.60%
2019-05-20 0 0.385 0.365 0.395 0.360 0.385 96,000 36,110 0.3761 0.385 0.365 0.395 0.360 0.385 96,000 0.3761 2.67%
2019-05-17 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2019-05-16 0 0.375 0.360 0.395 0.370 0.375 68,000 25,450 0.3743 0.375 0.360 0.395 0.370 0.375 68,000 0.3743 1.35%
2019-05-15 0 0.370 0.360 0.380 0.370 0.395 186,000 70,950 0.3815 0.370 0.360 0.380 0.370 0.395 186,000 0.3815 -5.13%
2019-05-14 0 0.390 0.355 0.395 - - 0 0 - 0.390 0.355 0.395 - - 0 - 0.00%
2019-05-10 0 0.390 0.360 0.395 0.390 0.390 64,000 24,960 0.3900 0.390 0.360 0.395 0.390 0.390 64,000 0.3900 2.63%
2019-05-09 0 0.380 0.360 0.385 - - 0 0 - 0.380 0.360 0.385 - - 0 - 0.00%
2019-05-08 0 0.380 0.365 0.395 - - 0 0 - 0.380 0.365 0.395 - - 0 - 0.00%
2019-05-07 0 0.380 0.365 0.400 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2019-05-06 0 0.380 0.360 0.390 0.380 0.380 134,000 50,920 0.3800 0.380 0.360 0.390 0.380 0.380 134,000 0.3800 -2.56%
2019-05-03 0 0.390 0.375 0.395 0.375 0.395 98,000 37,400 0.3816 0.390 0.375 0.395 0.375 0.395 98,000 0.3816 -1.27%
2019-05-02 0 0.395 0.370 0.400 0.370 0.400 116,000 44,660 0.3850 0.395 0.370 0.400 0.370 0.400 116,000 0.3850 1.28%
2019-04-30 0 0.390 0.380 0.405 0.390 0.390 50,000 19,500 0.3900 0.390 0.380 0.405 0.390 0.390 50,000 0.3900 0.00%
2019-04-29 0 0.390 0.380 0.405 - - 0 0 - 0.390 0.380 0.405 - - 0 - 0.00%
2019-04-26 0 0.390 0.390 0.400 0.380 0.390 128,000 49,110 0.3837 0.390 0.390 0.400 0.380 0.390 128,000 0.3837 -2.50%
2019-04-25 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2019-04-24 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2019-04-23 0 0.400 0.400 0.405 0.380 0.405 80,000 31,250 0.3906 0.400 0.400 0.405 0.380 0.405 80,000 0.3906 -3.61%
2019-04-18 0 0.415 0.390 0.415 0.400 0.415 8,000 3,260 0.4075 0.415 0.390 0.415 0.400 0.415 8,000 0.4075 5.06%
2019-04-17 0 0.395 0.380 0.395 0.395 0.395 6,000 2,370 0.3950 0.395 0.380 0.395 0.395 0.395 6,000 0.3950 1.28%
2019-04-16 0 0.390 0.380 0.400 0.390 0.400 98,000 38,260 0.3904 0.390 0.380 0.400 0.390 0.400 98,000 0.3904 1.30%
2019-04-15 0 0.385 0.385 0.410 0.385 0.405 76,000 29,490 0.3880 0.385 0.385 0.410 0.385 0.405 76,000 0.3880 -10.47%
2019-04-12 0 0.430 0.400 0.435 - - 0 0 - 0.430 0.400 0.435 - - 0 - 0.00%
2019-04-11 0 0.430 0.430 0.455 0.400 0.420 102,000 41,200 0.4039 0.430 0.430 0.455 0.400 0.420 102,000 0.4039 2.38%
2019-04-10 0 0.420 0.395 0.420 0.380 0.420 108,000 41,890 0.3879 0.420 0.395 0.420 0.380 0.420 108,000 0.3879 -1.18%
2019-04-09 0 0.425 0.400 0.450 - - 0 0 - 0.425 0.400 0.450 - - 0 - 0.00%
2019-04-08 0 0.425 0.425 0.440 0.410 0.460 168,000 71,120 0.4233 0.425 0.425 0.440 0.410 0.460 168,000 0.4233 4.94%
2019-04-04 0 0.405 0.380 0.405 0.390 0.405 42,000 16,860 0.4014 0.405 0.380 0.405 0.390 0.405 42,000 0.4014 -1.22%
2019-04-03 0 0.410 0.390 0.410 0.400 0.430 42,000 17,000 0.4048 0.410 0.390 0.410 0.400 0.430 42,000 0.4048 3.80%
2019-04-02 0 0.395 0.385 0.400 0.395 0.415 518,000 207,900 0.4014 0.395 0.385 0.400 0.395 0.415 518,000 0.4014 0.00%
2019-04-01 0 0.395 0.395 0.400 0.385 0.410 198,000 77,300 0.3904 0.395 0.395 0.400 0.385 0.410 198,000 0.3904 -3.66%
2019-03-29 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2019-03-28 0 0.410 0.370 0.410 0.410 0.415 90,000 36,910 0.4101 0.410 0.370 0.410 0.410 0.415 90,000 0.4101 2.50%
2019-03-27 0 0.400 0.380 0.400 0.400 0.400 156,000 62,400 0.4000 0.400 0.380 0.400 0.400 0.400 156,000 0.4000 0.00%
2019-03-26 0 0.400 0.375 0.405 - - 0 0 - 0.400 0.375 0.405 - - 0 - 0.00%
2019-03-25 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - 0.00%
2019-03-22 0 0.400 0.365 0.415 - - 0 0 - 0.400 0.365 0.415 - - 0 - 0.00%
2019-03-21 0 0.400 0.365 0.400 0.395 0.400 156,000 61,650 0.3952 0.400 0.365 0.400 0.395 0.400 156,000 0.3952 1.27%
2019-03-20 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2019-03-19 0 0.395 0.375 0.395 0.395 0.415 382,000 152,000 0.3979 0.395 0.375 0.395 0.395 0.415 382,000 0.3979 -4.82%
2019-03-18 0 0.415 0.365 0.415 0.410 0.430 40,000 16,630 0.4158 0.415 0.365 0.415 0.410 0.430 40,000 0.4158 5.06%
2019-03-15 0 0.395 0.390 0.395 0.365 0.420 64,000 24,360 0.3806 0.395 0.390 0.395 0.365 0.420 64,000 0.3806 2.60%
2019-03-14 0 0.385 0.385 0.415 0.380 0.385 110,000 41,990 0.3817 0.385 0.385 0.415 0.380 0.385 110,000 0.3817 2.67%
2019-03-13 0 0.375 0.365 0.375 0.375 0.375 6,000 2,250 0.3750 0.375 0.365 0.375 0.375 0.375 6,000 0.3750 -2.60%
2019-03-12 0 0.385 0.385 0.405 0.360 0.380 204,000 75,660 0.3709 0.385 0.385 0.405 0.360 0.380 204,000 0.3709 6.94%
2019-03-11 0 0.360 0.350 0.360 0.355 0.360 60,000 21,350 0.3558 0.360 0.350 0.360 0.355 0.360 60,000 0.3558 0.00%
2019-03-08 0 0.360 0.345 0.360 0.360 0.365 100,000 36,040 0.3604 0.360 0.345 0.360 0.360 0.365 100,000 0.3604 0.00%
2019-03-07 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2019-03-06 0 0.360 0.355 0.365 0.360 0.370 124,000 45,240 0.3648 0.360 0.355 0.365 0.360 0.370 124,000 0.3648 0.00%
2019-03-05 0 0.360 0.360 0.365 0.360 0.380 160,000 58,530 0.3658 0.360 0.360 0.365 0.360 0.380 160,000 0.3658 -4.00%
2019-03-04 0 0.375 0.355 0.375 0.360 0.375 12,000 4,380 0.3650 0.375 0.355 0.375 0.360 0.375 12,000 0.3650 1.35%
2019-03-01 0 0.370 0.355 0.375 0.355 0.370 58,000 21,150 0.3647 0.370 0.355 0.375 0.355 0.370 58,000 0.3647 0.00%
2019-02-28 0 0.370 0.350 0.370 0.365 0.370 22,000 8,070 0.3668 0.370 0.350 0.370 0.365 0.370 22,000 0.3668 1.37%
2019-02-27 0 0.365 0.355 0.375 - - 0 0 - 0.365 0.355 0.375 - - 0 - 0.00%
2019-02-26 0 0.365 0.350 0.375 0.350 0.365 76,000 26,930 0.3543 0.365 0.350 0.375 0.350 0.365 76,000 0.3543 1.39%
2019-02-25 0 0.360 0.350 0.360 0.355 0.360 116,000 41,460 0.3574 0.360 0.350 0.360 0.355 0.360 116,000 0.3574 0.00%
2019-02-22 0 0.360 0.350 0.375 - - 0 0 - 0.360 0.350 0.375 - - 0 - 0.00%
2019-02-21 0 0.360 0.355 0.375 0.360 0.360 34,000 12,240 0.3600 0.360 0.355 0.375 0.360 0.360 34,000 0.3600 -4.00%
2019-02-20 0 0.375 0.355 0.385 - - 0 0 - 0.375 0.355 0.385 - - 0 - 0.00%
2019-02-19 0 0.375 0.360 0.380 0.360 0.380 8,000 2,950 0.3688 0.375 0.360 0.380 0.360 0.380 8,000 0.3688 -2.60%
2019-02-18 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2019-02-15 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2019-02-14 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2019-02-13 0 0.385 0.365 0.385 0.380 0.385 118,000 44,880 0.3803 0.385 0.365 0.385 0.380 0.385 118,000 0.3803 0.00%
2019-02-12 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2019-02-11 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2019-02-08 0 0.385 0.355 0.385 0.385 0.385 62,000 23,870 0.3850 0.385 0.355 0.385 0.385 0.385 62,000 0.3850 0.00%
2019-02-04 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2019-02-01 0 0.385 0.355 0.385 0.385 0.385 40,000 15,400 0.3850 0.385 0.355 0.385 0.385 0.385 40,000 0.3850 0.00%
2019-01-31 0 0.385 0.350 0.385 0.385 0.385 50,000 19,250 0.3850 0.385 0.350 0.385 0.385 0.385 50,000 0.3850 0.00%
2019-01-30 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2019-01-29 0 0.385 0.350 0.385 0.385 0.420 8,000 3,200 0.4000 0.385 0.350 0.385 0.385 0.420 8,000 0.4000 1.32%
2019-01-28 0 0.380 0.355 0.380 0.360 0.380 118,000 43,540 0.3690 0.380 0.355 0.380 0.360 0.380 118,000 0.3690 0.00%
2019-01-25 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2019-01-24 0 0.380 0.355 0.380 0.350 0.385 356,890 132,168 0.3703 0.380 0.355 0.380 0.350 0.385 356,890 0.3703 2.70%
2019-01-23 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2019-01-22 0 0.370 0.335 0.370 0.365 0.370 120,000 43,870 0.3656 0.370 0.335 0.370 0.365 0.370 120,000 0.3656 0.00%
2019-01-21 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2019-01-18 0 0.370 0.345 0.370 0.370 0.370 54,000 19,980 0.3700 0.370 0.345 0.370 0.370 0.370 54,000 0.3700 0.00%
2019-01-17 0 0.370 0.345 0.370 0.345 0.375 130,000 45,930 0.3533 0.370 0.345 0.370 0.345 0.375 130,000 0.3533 8.82%
2019-01-16 0 0.340 0.340 0.380 0.340 0.380 158,000 56,070 0.3549 0.340 0.340 0.380 0.340 0.380 158,000 0.3549 -10.53%
2019-01-15 0 0.380 0.340 0.380 0.375 0.380 16,000 6,070 0.3794 0.380 0.340 0.380 0.375 0.380 16,000 0.3794 0.00%
2019-01-14 0 0.380 0.335 0.380 0.370 0.385 276,000 103,580 0.3753 0.380 0.335 0.380 0.370 0.385 276,000 0.3753 8.57%
2019-01-11 0 0.350 0.335 0.360 0.350 0.360 44,000 15,500 0.3523 0.350 0.335 0.360 0.350 0.360 44,000 0.3523 -2.78%
2019-01-10 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2019-01-09 0 0.360 0.350 0.375 0.340 0.365 436,000 150,960 0.3462 0.360 0.350 0.375 0.340 0.365 436,000 0.3462 -2.70%
2019-01-08 0 0.370 0.340 0.380 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2019-01-07 0 0.370 0.340 0.380 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2019-01-04 0 0.370 0.340 0.435 0.350 0.370 230,000 81,800 0.3557 0.370 0.340 0.435 0.350 0.370 230,000 0.3557 -2.63%
2019-01-03 0 0.380 0.355 0.430 0.355 0.380 150,000 56,050 0.3737 0.380 0.355 0.430 0.355 0.380 150,000 0.3737 0.00%
2019-01-02 0 0.380 0.345 0.385 - - 0 0 - 0.380 0.345 0.385 - - 0 - 0.00%
2018-12-31 0 0.380 0.335 0.380 0.380 0.380 6,000 2,280 0.3800 0.380 0.335 0.380 0.380 0.380 6,000 0.3800 0.00%
2018-12-28 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2018-12-27 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2018-12-24 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - 0.00%
2018-12-21 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2018-12-20 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2018-12-19 0 0.380 0.355 0.380 0.375 0.380 82,000 31,070 0.3789 0.380 0.355 0.380 0.375 0.380 82,000 0.3789 0.00%
2018-12-18 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2018-12-17 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2018-12-14 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2018-12-13 0 0.380 0.345 0.380 0.380 0.380 34,000 12,920 0.3800 0.380 0.345 0.380 0.380 0.380 34,000 0.3800 2.70%
2018-12-12 0 0.370 0.355 0.375 - - 0 0 - 0.370 0.355 0.375 - - 0 - 0.00%
2018-12-11 0 0.370 0.345 0.380 - - 0 0 - 0.370 0.345 0.380 - - 0 - 0.00%
2018-12-10 0 0.370 0.345 0.375 - - 0 0 - 0.370 0.345 0.375 - - 0 - 0.00%
2018-12-07 0 0.370 0.340 0.385 - - 0 0 - 0.370 0.340 0.385 - - 0 - 0.00%
2018-12-06 0 0.370 0.340 0.370 0.365 0.370 10,000 3,690 0.3690 0.370 0.340 0.370 0.365 0.370 10,000 0.3690 2.78%
2018-12-05 0 0.360 0.345 0.370 - - 0 0 - 0.360 0.345 0.370 - - 0 - 0.00%
2018-12-04 0 0.360 0.340 0.370 0.350 0.370 128,000 45,100 0.3523 0.360 0.340 0.370 0.350 0.370 128,000 0.3523 0.00%
2018-12-03 0 0.360 0.350 0.370 0.355 0.375 110,000 40,140 0.3649 0.360 0.350 0.370 0.355 0.375 110,000 0.3649 -1.37%
2018-11-30 0 0.365 0.345 0.375 0.360 0.365 146,000 53,120 0.3638 0.365 0.345 0.375 0.360 0.365 146,000 0.3638 2.82%
2018-11-29 0 0.355 0.350 0.375 0.350 0.370 240,000 84,580 0.3524 0.355 0.350 0.375 0.350 0.370 240,000 0.3524 -6.58%
2018-11-28 0 0.380 0.350 0.380 0.355 0.380 96,000 34,590 0.3603 0.380 0.350 0.380 0.355 0.380 96,000 0.3603 0.00%
2018-11-27 0 0.380 0.350 0.385 0.360 0.395 60,000 22,960 0.3827 0.380 0.350 0.385 0.360 0.395 60,000 0.3827 0.00%
2018-11-26 0 0.380 0.350 0.390 - - 0 0 - 0.380 0.350 0.390 - - 0 - 0.00%
2018-11-23 0 0.380 0.350 0.390 - - 0 0 - 0.380 0.350 0.390 - - 0 - 0.00%
2018-11-22 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2018-11-21 0 0.380 0.390 0.395 0.375 0.380 78,000 29,550 0.3788 0.380 0.390 0.395 0.375 0.380 78,000 0.3788 1.33%
2018-11-20 0 0.375 0.345 0.380 - - 0 0 - 0.375 0.345 0.380 - - 0 - 0.00%
2018-11-19 0 0.375 0.345 0.375 0.375 0.385 162,000 61,140 0.3774 0.375 0.345 0.375 0.375 0.385 162,000 0.3774 2.74%
2018-11-16 0 0.365 0.345 0.385 0.350 0.390 244,000 87,940 0.3604 0.365 0.345 0.385 0.350 0.390 244,000 0.3604 -5.19%
2018-11-15 0 0.385 0.320 0.385 0.385 0.390 50,000 19,350 0.3870 0.385 0.320 0.385 0.385 0.390 50,000 0.3870 -2.53%
2018-11-14 0 0.395 0.390 0.415 - - 0 0 - 0.395 0.390 0.415 - - 0 - 0.00%
2018-11-13 0 0.395 0.390 0.415 - - 0 0 - 0.395 0.390 0.415 - - 0 - 0.00%
2018-11-12 0 0.395 0.350 0.415 - - 0 0 - 0.395 0.350 0.415 - - 0 - 0.00%
2018-11-09 0 0.395 0.350 0.425 - - 0 0 - 0.395 0.350 0.425 - - 0 - 0.00%
2018-11-08 0 0.395 0.350 0.415 - - 0 0 - 0.395 0.350 0.415 - - 0 - 0.00%
2018-11-07 0 0.395 0.340 0.405 0.395 0.395 6,000 2,370 0.3950 0.395 0.340 0.405 0.395 0.395 6,000 0.3950 5.33%
2018-11-06 0 0.375 0.360 0.375 0.360 0.395 198,000 74,570 0.3766 0.375 0.360 0.375 0.360 0.395 198,000 0.3766 -1.32%
2018-11-05 0 0.380 0.360 0.420 - - 0 0 - 0.380 0.360 0.420 - - 0 - 0.00%
2018-11-02 0 0.380 0.350 0.425 0.375 0.395 196,000 75,070 0.3830 0.380 0.350 0.425 0.375 0.395 196,000 0.3830 -2.56%
2018-11-01 0 0.390 0.370 0.435 0.390 0.390 38,000 14,820 0.3900 0.390 0.370 0.435 0.390 0.390 38,000 0.3900 -1.27%
2018-10-31 0 0.395 0.370 0.395 0.390 0.395 32,000 12,490 0.3903 0.395 0.370 0.395 0.390 0.395 32,000 0.3903 0.00%
2018-10-30 0 0.395 0.395 0.435 0.395 0.395 30,000 11,850 0.3950 0.395 0.395 0.435 0.395 0.395 30,000 0.3950 0.00%
2018-10-29 0 0.395 0.395 0.400 0.395 0.405 166,000 66,180 0.3987 0.395 0.395 0.400 0.395 0.405 166,000 0.3987 -8.14%
2018-10-26 0 0.430 0.395 0.430 0.425 0.430 42,000 17,860 0.4252 0.430 0.395 0.430 0.425 0.430 42,000 0.4252 4.88%
2018-10-25 0 0.410 0.380 0.435 - - 0 0 - 0.410 0.380 0.435 - - 0 - 0.00%
2018-10-24 0 0.410 0.390 0.435 - - 0 0 - 0.410 0.390 0.435 - - 0 - 0.00%
2018-10-23 0 0.410 0.390 0.430 - - 0 0 - 0.410 0.390 0.430 - - 0 - 0.00%
2018-10-22 0 0.410 0.395 0.420 0.405 0.410 70,000 28,590 0.4084 0.410 0.395 0.420 0.405 0.410 70,000 0.4084 -1.20%
2018-10-19 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2018-10-18 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2018-10-16 0 0.415 0.395 0.425 - - 0 0 - 0.415 0.395 0.425 - - 0 - 0.00%
2018-10-15 0 0.415 0.395 0.420 0.415 0.415 52,000 21,580 0.4150 0.415 0.395 0.420 0.415 0.415 52,000 0.4150 1.22%
2018-10-12 0 0.410 0.400 0.410 0.400 0.415 176,000 70,980 0.4033 0.410 0.400 0.410 0.400 0.415 176,000 0.4033 -7.87%
2018-10-11 0 0.445 0.395 0.450 - - 0 0 - 0.445 0.395 0.450 - - 0 - 0.00%
2018-10-10 0 0.445 0.395 0.445 0.440 0.445 246,000 108,270 0.4401 0.445 0.395 0.445 0.440 0.445 246,000 0.4401 0.00%
2018-10-09 0 0.445 0.395 0.450 - - 0 0 - 0.445 0.395 0.450 - - 0 - 0.00%
2018-10-08 0 0.445 0.395 0.450 - - 0 0 - 0.445 0.395 0.450 - - 0 - 0.00%
2018-10-05 0 0.445 0.395 0.455 - - 0 0 - 0.445 0.395 0.455 - - 0 - 0.00%
2018-10-04 0 0.445 0.395 0.445 - - 0 0 - 0.445 0.395 0.445 - - 0 - 0.00%
2018-10-03 0 0.445 0.400 0.445 0.440 0.445 50,000 22,240 0.4448 0.445 0.400 0.445 0.440 0.445 50,000 0.4448 3.49%
2018-10-02 0 0.430 0.395 0.445 - - 0 0 - 0.430 0.395 0.445 - - 0 - 0.00%
2018-09-28 0 0.430 0.395 0.435 - - 0 0 - 0.430 0.395 0.435 - - 0 - 0.00%
2018-09-27 0 0.430 0.395 0.435 0.430 0.430 42,000 18,060 0.4300 0.430 0.395 0.435 0.430 0.430 42,000 0.4300 7.50%
2018-09-26 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2018-09-24 0 0.400 0.395 0.450 0.400 0.400 28,000 11,200 0.4000 0.400 0.395 0.450 0.400 0.400 28,000 0.4000 0.00%
2018-09-21 0 0.400 0.400 0.425 0.395 0.415 90,000 36,450 0.4050 0.400 0.400 0.425 0.395 0.415 90,000 0.4050 -1.23%
2018-09-20 0 0.405 0.395 0.405 0.390 0.405 92,000 36,620 0.3980 0.405 0.395 0.405 0.390 0.405 92,000 0.3980 0.00%
2018-09-19 0 0.405 0.390 0.405 0.390 0.405 78,000 31,090 0.3986 0.405 0.390 0.405 0.390 0.405 78,000 0.3986 0.00%
2018-09-18 0 0.405 0.390 0.405 0.405 0.405 70,000 28,350 0.4050 0.405 0.390 0.405 0.405 0.405 70,000 0.4050 -1.22%
2018-09-17 0 0.410 0.390 0.415 0.405 0.410 20,000 8,120 0.4060 0.410 0.390 0.415 0.405 0.410 20,000 0.4060 0.00%
2018-09-14 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2018-09-13 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2018-09-12 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2018-09-11 0 0.410 0.390 0.410 0.390 0.410 74,000 29,460 0.3981 0.410 0.390 0.410 0.390 0.410 74,000 0.3981 2.50%
2018-09-10 0 0.400 0.335 0.400 0.400 0.400 6,000 2,400 0.4000 0.400 0.335 0.400 0.400 0.400 6,000 0.4000 0.00%
2018-09-07 0 0.400 0.330 0.410 - - 0 0 - 0.400 0.330 0.410 - - 0 - 0.00%
2018-09-06 0 0.400 0.365 0.400 0.400 0.405 10,000 4,030 0.4030 0.400 0.365 0.400 0.400 0.405 10,000 0.4030 0.00%
2018-09-05 0 0.400 0.370 0.400 0.405 0.405 8,000 3,240 0.4050 0.400 0.370 0.400 0.405 0.405 8,000 0.4050 -1.23%
2018-09-04 0 0.405 0.375 0.410 0.405 0.410 10,000 4,070 0.4070 0.405 0.375 0.410 0.405 0.410 10,000 0.4070 -5.81%
2018-09-03 0 0.430 0.370 0.430 0.450 0.450 2,000 900 0.4500 0.430 0.370 0.430 0.450 0.450 2,000 0.4500 1.18%
2018-08-31 0 0.425 0.380 0.425 - - 0 0 - 0.425 0.380 0.425 - - 0 - 0.00%
2018-08-30 0 0.425 0.405 0.425 0.440 0.440 2,000 880 0.4400 0.425 0.405 0.425 0.440 0.440 2,000 0.4400 1.19%
2018-08-29 0 0.420 0.400 0.420 0.415 0.420 18,000 7,480 0.4156 0.420 0.400 0.420 0.415 0.420 18,000 0.4156 0.00%
2018-08-28 0 0.420 0.400 0.440 0.400 0.500 94,000 38,810 0.4129 0.420 0.400 0.440 0.400 0.500 94,000 0.4129 -5.62%
2018-08-27 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2018-08-24 0 0.445 0.405 0.445 0.400 0.445 254,000 102,810 0.4048 0.445 0.405 0.445 0.400 0.445 254,000 0.4048 2.30%
2018-08-23 0 0.435 0.415 0.440 0.410 0.435 110,000 45,350 0.4123 0.435 0.415 0.440 0.410 0.435 110,000 0.4123 0.00%
2018-08-22 0 0.435 0.430 0.450 0.435 0.435 4,000 1,740 0.4350 0.435 0.430 0.450 0.435 0.435 4,000 0.4350 -4.40%
2018-08-21 0 0.455 0.430 0.460 0.430 0.455 122,000 52,750 0.4324 0.455 0.430 0.460 0.430 0.455 122,000 0.4324 -2.15%
2018-08-20 0 0.465 0.465 0.470 0.440 0.440 20,000 8,800 0.4400 0.465 0.465 0.470 0.440 0.440 20,000 0.4400 2.20%
2018-08-17 0 0.455 0.430 0.480 - - 0 0 - 0.455 0.430 0.480 - - 0 - 0.00%
2018-08-16 0 0.455 0.405 1.000 - - 0 0 - 0.455 0.405 1.000 - - 0 - 0.00%
2018-08-15 0 0.455 0.405 0.495 - - 0 0 - 0.455 0.405 0.495 - - 0 - 0.00%
2018-08-14 0 0.455 0.420 0.500 0.455 0.455 40,000 18,200 0.4550 0.455 0.420 0.500 0.455 0.455 40,000 0.4550 5.81%
2018-08-13 0 0.430 0.390 0.455 - - 0 0 - 0.430 0.390 0.455 - - 0 - 0.00%
2018-08-10 0 0.430 0.455 0.460 0.430 0.435 160,000 69,100 0.4319 0.430 0.455 0.460 0.430 0.435 160,000 0.4319 -3.37%
2018-08-09 0 0.445 0.435 0.455 0.445 0.450 34,000 15,150 0.4456 0.445 0.435 0.455 0.445 0.450 34,000 0.4456 0.00%
2018-08-08 0 0.445 0.440 0.460 - - 0 0 - 0.445 0.440 0.460 - - 0 - 0.00%
2018-08-07 0 0.445 0.430 0.460 - - 0 0 - 0.445 0.430 0.460 - - 0 - 0.00%
2018-08-06 0 0.445 0.430 0.450 0.440 0.445 102,000 44,890 0.4401 0.445 0.430 0.450 0.440 0.445 102,000 0.4401 -1.11%
2018-08-03 0 0.450 0.435 0.450 0.450 0.450 32,000 14,400 0.4500 0.450 0.435 0.450 0.450 0.450 32,000 0.4500 0.00%
2018-08-02 0 0.450 0.445 0.480 0.450 0.450 62,000 27,900 0.4500 0.450 0.445 0.480 0.450 0.450 62,000 0.4500 1.12%
2018-08-01 0 0.445 0.445 0.465 0.445 0.445 10,000 4,450 0.4450 0.445 0.445 0.465 0.445 0.445 10,000 0.4450 1.14%
2018-07-31 0 0.440 0.440 0.465 0.440 0.440 10,000 4,400 0.4400 0.440 0.440 0.465 0.440 0.440 10,000 0.4400 -5.38%
2018-07-30 0 0.465 0.450 0.465 0.465 0.465 16,000 7,440 0.4650 0.465 0.450 0.465 0.465 0.465 16,000 0.4650 0.00%
2018-07-27 0 0.465 0.450 0.465 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
2018-07-26 0 0.465 0.450 0.465 0.465 0.470 76,000 35,690 0.4696 0.465 0.450 0.465 0.465 0.470 76,000 0.4696 1.09%
2018-07-25 0 0.460 0.450 0.470 - - 0 0 - 0.460 0.450 0.470 - - 0 - 0.00%
2018-07-24 0 0.460 0.450 0.465 - - 0 0 - 0.460 0.450 0.465 - - 0 - 0.00%
2018-07-23 0 0.460 0.455 0.465 0.460 0.470 92,000 42,630 0.4634 0.460 0.455 0.465 0.460 0.470 92,000 0.4634 -1.08%
2018-07-20 0 0.465 0.450 0.465 0.460 0.465 102,000 46,940 0.4602 0.465 0.450 0.465 0.460 0.465 102,000 0.4602 0.00%
2018-07-19 0 0.465 0.450 0.465 0.465 0.465 20,000 9,300 0.4650 0.465 0.450 0.465 0.465 0.465 20,000 0.4650 0.00%
2018-07-18 0 0.465 0.450 0.465 0.450 0.465 54,000 24,570 0.4550 0.465 0.450 0.465 0.450 0.465 54,000 0.4550 0.00%
2018-07-17 0 0.465 0.450 0.465 0.460 0.465 100,000 46,260 0.4626 0.465 0.450 0.465 0.460 0.465 100,000 0.4626 0.00%
2018-07-16 0 0.465 0.450 0.465 0.465 0.465 106,000 49,290 0.4650 0.465 0.450 0.465 0.465 0.465 106,000 0.4650 0.00%
2018-07-13 0 0.465 0.450 0.485 - - 0 0 - 0.465 0.450 0.485 - - 0 - 0.00%
2018-07-12 0 0.465 0.450 0.485 - - 0 0 - 0.465 0.450 0.485 - - 0 - 0.00%
2018-07-11 0 0.465 0.445 0.480 - - 0 0 - 0.465 0.445 0.480 - - 0 - 0.00%
2018-07-10 0 0.465 0.450 0.470 0.450 0.465 130,000 59,280 0.4560 0.465 0.450 0.470 0.450 0.465 130,000 0.4560 1.09%
2018-07-09 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2018-07-06 0 0.460 0.455 0.500 0.460 0.460 10,000 4,600 0.4600 0.460 0.455 0.500 0.460 0.460 10,000 0.4600 -1.08%
2018-07-05 0 0.465 0.455 0.500 - - 0 0 - 0.465 0.455 0.500 - - 0 - 0.00%
2018-07-04 0 0.465 0.450 0.510 - - 0 0 - 0.465 0.450 0.510 - - 0 - 0.00%
2018-07-03 0 0.465 0.465 0.510 0.460 0.460 2,000 920 0.4600 0.465 0.465 0.510 0.460 0.460 2,000 0.4600 -4.12%
2018-06-29 0 0.485 0.465 0.510 0.485 0.490 46,000 22,330 0.4854 0.485 0.465 0.510 0.485 0.490 46,000 0.4854 0.00%
2018-06-28 0 0.485 0.470 0.500 0.485 0.485 48,000 23,280 0.4850 0.485 0.470 0.500 0.485 0.485 48,000 0.4850 1.04%
2018-06-27 0 0.480 0.465 0.490 0.465 0.480 66,000 31,350 0.4750 0.480 0.465 0.490 0.465 0.480 66,000 0.4750 0.00%
2018-06-26 0 0.480 0.460 0.500 0.440 0.480 104,000 47,300 0.4548 0.480 0.460 0.500 0.440 0.480 104,000 0.4548 0.00%
2018-06-25 0 0.480 0.460 0.480 0.460 0.480 66,000 30,940 0.4688 0.480 0.460 0.480 0.460 0.480 66,000 0.4688 1.05%
2018-06-22 0 0.475 0.460 0.480 0.470 0.485 164,000 77,600 0.4732 0.475 0.460 0.480 0.470 0.485 164,000 0.4732 -2.06%
2018-06-21 0 0.485 0.475 0.485 0.480 0.490 172,000 83,420 0.4850 0.485 0.475 0.485 0.480 0.490 172,000 0.4850 -1.02%
2018-06-20 0 0.490 0.475 0.490 0.485 0.495 64,000 31,070 0.4855 0.490 0.475 0.490 0.485 0.495 64,000 0.4855 2.08%
2018-06-19 0 0.480 0.480 0.495 0.480 0.490 84,000 40,740 0.4850 0.480 0.480 0.495 0.480 0.490 84,000 0.4850 -3.03%
2018-06-15 0 0.495 0.475 0.495 0.495 0.510 56,000 27,750 0.4955 0.495 0.475 0.495 0.495 0.510 56,000 0.4955 -1.00%
2018-06-14 0 0.500 0.475 0.500 0.480 0.500 134,000 65,940 0.4921 0.500 0.475 0.500 0.480 0.500 134,000 0.4921 -3.85%
2018-06-13 0 0.520 0.475 0.520 0.510 0.520 36,000 18,380 0.5106 0.520 0.475 0.520 0.510 0.520 36,000 0.5106 5.05%
2018-06-12 0 0.495 0.495 0.520 0.495 0.550 318,000 160,850 0.5058 0.495 0.495 0.520 0.495 0.550 318,000 0.5058 -6.60%
2018-06-11 0 0.530 0.480 0.540 - - 0 0 - 0.530 0.480 0.540 - - 0 - 0.00%
2018-06-08 0 0.530 0.475 0.540 - - 0 0 - 0.530 0.475 0.540 - - 0 - 0.00%
2018-06-07 0 0.530 0.480 0.530 0.530 0.530 62,000 32,860 0.5300 0.530 0.480 0.530 0.530 0.530 62,000 0.5300 1.92%
2018-06-06 0 0.520 0.480 0.520 0.500 0.530 100,000 51,020 0.5102 0.520 0.480 0.520 0.500 0.530 100,000 0.5102 4.00%
2018-06-05 0 0.500 0.475 0.520 - - 0 0 - 0.500 0.475 0.520 - - 0 - 0.00%
2018-06-04 0 0.500 0.470 0.510 0.500 0.500 4,000 2,000 0.5000 0.500 0.470 0.510 0.500 0.500 4,000 0.5000 -1.96%
2018-06-01 0 0.510 0.475 0.520 0.480 0.560 74,000 39,120 0.5286 0.510 0.475 0.520 0.480 0.560 74,000 0.5286 5.15%
2018-05-31 0 0.485 0.470 0.510 - - 0 0 - 0.485 0.470 0.510 - - 0 - 0.00%
2018-05-30 0 0.485 0.470 0.530 - - 0 0 - 0.485 0.470 0.530 - - 0 - 0.00%
2018-05-29 0 0.485 0.470 0.495 0.485 0.490 66,000 32,020 0.4852 0.485 0.470 0.495 0.485 0.490 66,000 0.4852 0.00%
2018-05-28 0 0.485 0.470 0.490 0.470 0.485 52,000 24,690 0.4748 0.485 0.470 0.490 0.470 0.485 52,000 0.4748 1.04%
2018-05-25 0 0.480 0.470 0.495 - - 0 0 - 0.480 0.470 0.495 - - 0 - 0.00%
2018-05-24 0 0.480 0.480 0.495 0.480 0.480 30,000 14,400 0.4800 0.480 0.480 0.495 0.480 0.480 30,000 0.4800 -7.69%
2018-05-23 0 0.520 0.485 0.530 0.510 0.520 40,000 20,420 0.5105 0.520 0.485 0.530 0.510 0.520 40,000 0.5105 0.00%
2018-05-21 0 0.520 0.485 0.520 0.510 0.530 86,000 44,240 0.5144 0.520 0.485 0.520 0.510 0.530 86,000 0.5144 1.96%
2018-05-18 0 0.510 0.485 0.520 - - 0 0 - 0.510 0.485 0.520 - - 0 - 0.00%
2018-05-17 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2018-05-16 0 0.510 0.510 0.530 0.500 0.500 38,000 19,000 0.5000 0.510 0.510 0.530 0.500 0.500 38,000 0.5000 2.00%
2018-05-15 0 0.500 0.480 0.520 0.500 0.500 20,000 10,000 0.5000 0.500 0.480 0.520 0.500 0.500 20,000 0.5000 -3.85%
2018-05-14 0 0.520 0.480 0.520 0.560 0.560 580,000 324,800 0.5600 0.520 0.480 0.520 0.560 0.560 580,000 0.5600 4.00%
2018-05-11 0 0.500 0.480 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.480 0.500 0.500 0.500 100,000 0.5000 0.00%
2018-05-10 0 0.500 0.490 0.500 0.500 0.530 34,000 17,100 0.5029 0.500 0.490 0.500 0.500 0.530 34,000 0.5029 4.17%
2018-05-09 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2018-05-08 0 0.480 0.470 0.480 0.480 0.490 124,000 60,160 0.4852 0.480 0.470 0.480 0.480 0.490 124,000 0.4852 -2.04%
2018-05-07 0 0.490 0.490 0.500 0.485 0.540 1,064,000 539,200 0.5068 0.490 0.490 0.500 0.485 0.540 1,064,000 0.5068 -10.91%
2018-05-04 0 0.550 0.540 0.560 0.550 0.580 144,000 80,340 0.5579 0.550 0.540 0.560 0.550 0.580 144,000 0.5579 -5.17%
2018-05-03 0 0.580 0.580 0.600 0.570 0.580 88,000 50,680 0.5759 0.580 0.580 0.600 0.570 0.580 88,000 0.5759 3.57%
2018-05-02 0 0.560 0.560 0.570 0.550 0.590 1,036,000 581,100 0.5609 0.560 0.560 0.570 0.550 0.590 1,036,000 0.5609 -9.68%
2018-04-30 0 0.620 0.580 0.630 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2018-04-27 0 0.620 0.580 0.630 0.610 0.620 4,000 2,460 0.6150 0.620 0.580 0.630 0.610 0.620 4,000 0.6150 5.08%
2018-04-26 0 0.590 0.590 0.620 0.580 0.610 72,000 42,320 0.5878 0.590 0.590 0.620 0.580 0.610 72,000 0.5878 0.00%
2018-04-25 0 0.590 0.580 0.610 0.590 0.590 72,000 42,480 0.5900 0.590 0.580 0.610 0.590 0.590 72,000 0.5900 -1.67%
2018-04-24 0 0.600 0.590 0.600 0.590 0.620 54,000 31,940 0.5915 0.600 0.590 0.600 0.590 0.620 54,000 0.5915 0.00%
2018-04-23 0 0.600 0.590 0.610 0.590 0.600 120,000 70,900 0.5908 0.600 0.590 0.610 0.590 0.600 120,000 0.5908 -4.76%
2018-04-20 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2018-04-19 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2018-04-18 0 0.630 0.630 0.650 0.600 0.600 40,000 24,000 0.6000 0.630 0.630 0.650 0.600 0.600 40,000 0.6000 0.00%
2018-04-17 0 0.630 0.610 0.630 0.570 0.640 398,000 239,840 0.6026 0.630 0.610 0.630 0.570 0.640 398,000 0.6026 5.00%
2018-04-16 0 0.600 0.560 0.600 0.580 0.600 318,000 187,760 0.5904 0.600 0.560 0.600 0.580 0.600 318,000 0.5904 3.45%
2018-04-13 0 0.580 0.570 0.580 0.570 0.590 84,000 47,940 0.5707 0.580 0.570 0.580 0.570 0.590 84,000 0.5707 0.00%
2018-04-12 0 0.580 0.570 0.600 0.580 0.580 34,000 19,720 0.5800 0.580 0.570 0.600 0.580 0.580 34,000 0.5800 -6.45%
2018-04-11 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - -1.59%
2018-04-10 0 0.630 0.580 0.630 0.580 0.630 222,000 138,140 0.6223 0.630 0.580 0.630 0.580 0.630 222,000 0.6223 5.00%
2018-04-09 0 0.600 0.580 0.600 0.570 0.610 340,000 200,340 0.5892 0.600 0.580 0.600 0.570 0.610 340,000 0.5892 5.26%
2018-04-06 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2018-04-04 0 0.570 0.540 0.620 - - 0 0 - 0.570 0.540 0.620 - - 0 - 0.00%
2018-04-03 0 0.570 0.560 0.620 0.570 0.590 62,000 36,340 0.5861 0.570 0.560 0.620 0.570 0.590 62,000 0.5861 -3.39%
2018-03-29 0 0.590 0.550 0.590 0.590 0.610 14,000 8,320 0.5943 0.590 0.550 0.590 0.590 0.610 14,000 0.5943 0.00%
2018-03-28 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2018-03-27 0 0.590 0.550 0.620 0.570 0.630 376,000 218,640 0.5815 0.590 0.550 0.620 0.570 0.630 376,000 0.5815 -1.67%
2018-03-26 0 0.600 0.560 0.600 0.560 0.620 34,000 19,620 0.5771 0.600 0.560 0.600 0.560 0.620 34,000 0.5771 0.00%
2018-03-23 0 0.600 0.560 0.600 0.580 0.620 22,000 13,140 0.5973 0.600 0.560 0.600 0.580 0.620 22,000 0.5973 3.45%
2018-03-22 0 0.580 0.560 0.590 0.580 0.600 1,978,000 1,163,460 0.5882 0.580 0.560 0.590 0.580 0.600 1,978,000 0.5882 0.00%
2018-03-21 0 0.580 0.570 0.580 0.570 0.600 2,042,000 1,184,220 0.5799 0.580 0.570 0.580 0.570 0.600 2,042,000 0.5799 -1.69%
2018-03-20 0 0.590 0.580 0.590 0.550 0.640 2,210,000 1,222,920 0.5534 0.590 0.580 0.590 0.550 0.640 2,210,000 0.5534 5.36%
2018-03-19 0 0.560 0.540 0.560 0.540 0.560 2,042,000 1,102,780 0.5400 0.560 0.540 0.560 0.540 0.560 2,042,000 0.5400 0.00%
2018-03-16 0 0.560 0.560 0.570 0.520 0.590 248,000 133,040 0.5365 0.560 0.560 0.570 0.520 0.590 248,000 0.5365 -8.20%
2018-03-15 0 0.610 0.570 0.610 0.530 0.610 2,788,000 1,539,440 0.5522 0.610 0.570 0.610 0.530 0.610 2,788,000 0.5522 15.09%
2018-03-14 0 0.530 0.500 0.530 0.480 0.530 2,010,000 965,470 0.4803 0.530 0.500 0.530 0.480 0.530 2,010,000 0.4803 0.00%
2018-03-13 0 0.530 0.510 0.530 0.500 0.530 2,450,000 1,251,080 0.5106 0.530 0.510 0.530 0.500 0.530 2,450,000 0.5106 6.00%
2018-03-12 0 0.500 0.455 0.500 0.445 0.510 2,266,000 1,068,080 0.4714 0.500 0.455 0.500 0.445 0.510 2,266,000 0.4714 8.70%
2018-03-09 0 0.460 0.450 0.470 0.460 0.460 30,000 13,800 0.4600 0.460 0.450 0.470 0.460 0.460 30,000 0.4600 0.00%
2018-03-08 0 0.460 0.445 0.475 0.460 0.480 318,000 149,020 0.4686 0.460 0.445 0.475 0.460 0.480 318,000 0.4686 -3.16%
2018-03-07 0 0.475 0.445 0.475 0.480 0.480 2,000 960 0.4800 0.475 0.445 0.475 0.480 0.480 2,000 0.4800 1.06%
2018-03-06 0 0.470 0.450 0.470 0.470 0.470 14,000 6,580 0.4700 0.470 0.450 0.470 0.470 0.470 14,000 0.4700 2.17%
2018-03-05 0 0.460 0.440 0.460 0.435 0.465 532,000 238,240 0.4478 0.460 0.440 0.460 0.435 0.465 532,000 0.4478 -2.13%
2018-03-02 0 0.470 0.445 0.470 - - 0 0 - 0.470 0.445 0.470 - - 0 - 0.00%
2018-03-01 0 0.470 0.445 0.470 0.450 0.470 150,000 68,940 0.4596 0.470 0.445 0.470 0.450 0.470 150,000 0.4596 3.30%
2018-02-28 0 0.455 0.450 0.455 0.450 0.455 20,000 9,020 0.4510 0.455 0.450 0.455 0.450 0.455 20,000 0.4510 1.11%
2018-02-27 0 0.450 0.450 0.455 0.450 0.470 110,000 49,900 0.4536 0.450 0.450 0.455 0.450 0.470 110,000 0.4536 -2.17%
2018-02-26 0 0.460 0.445 0.460 0.445 0.465 220,000 99,830 0.4538 0.460 0.445 0.460 0.445 0.465 220,000 0.4538 -4.17%
2018-02-23 0 0.480 0.455 0.480 0.490 0.490 2,000 980 0.4900 0.480 0.455 0.480 0.490 0.490 2,000 0.4900 2.13%
2018-02-22 0 0.470 0.445 0.470 0.445 0.485 172,000 77,820 0.4524 0.470 0.445 0.470 0.445 0.485 172,000 0.4524 4.44%
2018-02-21 0 0.450 0.450 0.465 0.450 0.450 36,000 16,200 0.4500 0.450 0.450 0.465 0.450 0.450 36,000 0.4500 -1.10%
2018-02-20 0 0.455 0.440 0.460 0.450 0.455 220,000 99,760 0.4535 0.455 0.440 0.460 0.450 0.455 220,000 0.4535 2.25%
2018-02-15 0 0.445 0.445 0.460 0.430 0.445 84,000 37,210 0.4430 0.445 0.445 0.460 0.430 0.445 84,000 0.4430 -1.11%
2018-02-14 0 0.450 0.440 0.450 0.435 0.450 342,000 152,120 0.4448 0.450 0.440 0.450 0.435 0.450 342,000 0.4448 -2.17%
2018-02-13 0 0.460 0.445 0.460 0.440 0.460 242,000 110,700 0.4574 0.460 0.445 0.460 0.440 0.460 242,000 0.4574 1.10%
2018-02-12 0 0.455 0.455 0.460 0.430 0.570 1,606,000 733,650 0.4568 0.455 0.455 0.460 0.430 0.570 1,606,000 0.4568 -9.00%
2018-02-09 0 0.500 0.500 0.510 0.500 0.530 326,000 164,840 0.5056 0.500 0.500 0.510 0.500 0.530 326,000 0.5056 -7.41%
2018-02-08 0 0.540 0.530 0.550 0.500 0.580 638,000 342,800 0.5373 0.540 0.530 0.550 0.500 0.580 638,000 0.5373 -5.26%
2018-02-07 0 0.570 0.520 0.570 0.530 0.740 2,506,000 1,642,480 0.6554 0.570 0.520 0.570 0.530 0.740 2,506,000 0.6554 -14.93%
2018-02-06 0 0.670 0.670 0.690 0.500 0.820 7,160,000 4,969,460 0.6941 0.670 0.670 0.690 0.500 0.820 7,160,000 0.6941 41.05%
2018-02-05 0 0.475 0.475 0.500 0.455 0.455 24,000 10,920 0.4550 0.475 0.475 0.500 0.455 0.455 24,000 0.4550 1.06%
2018-02-02 0 0.470 0.460 0.470 0.440 0.550 204,000 96,350 0.4723 0.470 0.460 0.470 0.440 0.550 204,000 0.4723 4.44%
2018-02-01 0 0.450 0.450 0.500 0.435 0.500 468,000 219,940 0.4700 0.450 0.450 0.500 0.435 0.500 468,000 0.4700 1.12%
2018-01-31 0 0.445 0.435 0.450 - - 0 0 - 0.445 0.435 0.450 - - 0 - 0.00%
2018-01-30 0 0.445 0.430 0.450 0.430 0.450 62,000 27,570 0.4447 0.445 0.430 0.450 0.430 0.450 62,000 0.4447 -1.11%
2018-01-29 0 0.450 0.430 0.450 0.450 0.455 40,000 18,040 0.4510 0.450 0.430 0.450 0.450 0.455 40,000 0.4510 0.00%
2018-01-26 0 0.450 0.435 0.450 0.450 0.450 20,000 9,000 0.4500 0.450 0.435 0.450 0.450 0.450 20,000 0.4500 3.45%
2018-01-25 0 0.435 0.435 0.460 0.430 0.455 62,000 27,300 0.4403 0.435 0.435 0.460 0.430 0.455 62,000 0.4403 -4.40%
2018-01-24 0 0.455 0.440 0.460 0.440 0.465 570,000 263,150 0.4617 0.455 0.440 0.460 0.440 0.465 570,000 0.4617 -1.09%
2018-01-23 0 0.460 0.440 0.460 0.460 0.470 1,002,000 470,920 0.4700 0.460 0.440 0.460 0.460 0.470 1,002,000 0.4700 2.22%
2018-01-22 0 0.450 0.450 0.470 0.435 0.465 28,000 12,930 0.4618 0.450 0.450 0.470 0.435 0.465 28,000 0.4618 -3.23%
2018-01-19 0 0.465 0.430 0.470 - - 0 0 - 0.465 0.430 0.470 - - 0 - 0.00%
2018-01-18 0 0.465 0.430 0.465 0.470 0.470 40,000 18,800 0.4700 0.465 0.430 0.465 0.470 0.470 40,000 0.4700 4.49%
2018-01-17 0 0.445 0.435 0.460 0.425 0.445 198,000 86,850 0.4386 0.445 0.435 0.460 0.425 0.445 198,000 0.4386 -3.26%
2018-01-16 0 0.460 0.440 0.455 0.435 0.470 336,000 150,680 0.4485 0.460 0.440 0.455 0.435 0.470 336,000 0.4485 -5.15%
2018-01-15 0 0.485 0.485 0.530 0.485 0.530 940,000 471,520 0.5016 0.485 0.485 0.530 0.485 0.530 940,000 0.5016 -3.00%
2018-01-12 0 0.500 0.480 0.500 0.495 0.500 1,034,000 511,840 0.4950 0.500 0.480 0.500 0.495 0.500 1,034,000 0.4950 1.01%
2018-01-11 0 0.495 0.470 0.500 0.495 0.495 1,000,000 495,000 0.4950 0.495 0.470 0.500 0.495 0.495 1,000,000 0.4950 1.02%
2018-01-10 0 0.490 0.470 0.495 0.490 0.500 20,000 9,900 0.4950 0.490 0.470 0.495 0.490 0.500 20,000 0.4950 -3.92%
2018-01-09 0 0.510 0.465 0.510 0.495 0.510 58,000 28,750 0.4957 0.510 0.465 0.510 0.495 0.510 58,000 0.4957 4.08%
2018-01-08 0 0.490 0.475 0.495 0.475 0.495 64,000 31,330 0.4895 0.490 0.475 0.495 0.475 0.495 64,000 0.4895 -1.01%
2018-01-05 0 0.495 0.465 0.495 0.490 0.495 56,000 27,470 0.4905 0.495 0.465 0.495 0.490 0.495 56,000 0.4905 -1.00%
2018-01-04 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2018-01-03 0 0.500 0.470 0.500 0.490 0.500 88,000 43,290 0.4919 0.500 0.470 0.500 0.490 0.500 88,000 0.4919 1.01%
2018-01-02 0 0.495 0.460 0.495 0.495 0.500 54,000 26,740 0.4952 0.495 0.460 0.495 0.495 0.500 54,000 0.4952 -1.00%
2017-12-29 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2017-12-28 0 0.500 0.475 0.500 0.495 0.500 72,000 35,700 0.4958 0.500 0.475 0.500 0.495 0.500 72,000 0.4958 0.00%
2017-12-27 0 0.500 0.465 0.500 0.470 0.500 80,000 39,270 0.4909 0.500 0.465 0.500 0.470 0.500 80,000 0.4909 3.09%
2017-12-22 0 0.485 0.480 0.500 0.475 0.500 250,000 122,040 0.4882 0.485 0.480 0.500 0.475 0.500 250,000 0.4882 -3.00%
2017-12-21 0 0.500 0.475 0.500 0.495 0.500 72,000 35,650 0.4951 0.500 0.475 0.500 0.495 0.500 72,000 0.4951 1.01%
2017-12-20 0 0.495 0.475 0.495 0.495 0.495 22,000 10,890 0.4950 0.495 0.475 0.495 0.495 0.495 22,000 0.4950 0.00%
2017-12-19 0 0.495 0.475 0.495 0.470 0.495 70,000 34,600 0.4943 0.495 0.475 0.495 0.470 0.495 70,000 0.4943 -1.00%
2017-12-18 0 0.500 0.470 0.500 0.500 0.500 92,000 46,000 0.5000 0.500 0.470 0.500 0.500 0.500 92,000 0.5000 0.00%
2017-12-15 0 0.500 0.470 0.500 0.500 0.510 46,000 23,020 0.5004 0.500 0.470 0.500 0.500 0.510 46,000 0.5004 0.00%
2017-12-14 0 0.500 0.480 0.510 0.500 0.500 1,060,000 530,000 0.5000 0.500 0.480 0.510 0.500 0.500 1,060,000 0.5000 -1.96%
2017-12-13 0 0.510 0.470 0.510 0.510 0.510 1,000,000 510,000 0.5100 0.510 0.470 0.510 0.510 0.510 1,000,000 0.5100 4.08%
2017-12-12 0 0.490 0.455 0.495 0.490 0.490 1,000,000 490,000 0.4900 0.490 0.455 0.495 0.490 0.490 1,000,000 0.4900 0.00%
2017-12-11 0 0.490 0.460 0.495 0.490 0.495 1,040,000 514,550 0.4948 0.490 0.460 0.495 0.490 0.495 1,040,000 0.4948 0.00%
2017-12-08 0 0.490 0.490 0.500 0.420 0.490 1,370,000 653,900 0.4773 0.490 0.490 0.500 0.420 0.490 1,370,000 0.4773 0.00%
2017-12-07 0 0.490 0.455 0.495 0.490 0.490 1,000,000 490,000 0.4900 0.490 0.455 0.495 0.490 0.490 1,000,000 0.4900 -1.01%
2017-12-06 0 0.495 0.465 0.495 0.470 0.500 906,000 444,230 0.4903 0.495 0.465 0.495 0.470 0.500 906,000 0.4903 -1.00%
2017-12-05 0 0.500 0.470 0.510 0.500 0.500 1,000,000 500,000 0.5000 0.500 0.470 0.510 0.500 0.500 1,000,000 0.5000 0.00%
2017-12-04 0 0.500 0.475 0.510 0.500 0.500 100,000 50,000 0.5000 0.500 0.475 0.510 0.500 0.500 100,000 0.5000 0.00%
2017-12-01 0 0.500 0.470 0.510 0.500 0.500 962,000 481,000 0.5000 0.500 0.470 0.510 0.500 0.500 962,000 0.5000 -1.96%
2017-11-30 0 0.510 0.465 0.510 0.500 0.510 1,054,000 527,540 0.5005 0.510 0.465 0.510 0.500 0.510 1,054,000 0.5005 5.15%
2017-11-29 0 0.485 0.470 0.510 0.460 0.485 1,302,000 622,430 0.4781 0.485 0.470 0.510 0.460 0.485 1,302,000 0.4781 -1.02%
2017-11-28 0 0.490 0.455 0.490 0.490 0.490 1,000,000 490,000 0.4900 0.490 0.455 0.490 0.490 0.490 1,000,000 0.4900 1.03%
2017-11-27 0 0.485 0.465 0.485 0.490 0.540 848,000 421,500 0.4971 0.485 0.465 0.485 0.490 0.540 848,000 0.4971 -2.02%
2017-11-24 0 0.495 0.480 0.500 0.495 0.495 800,000 396,000 0.4950 0.495 0.480 0.500 0.495 0.495 800,000 0.4950 -1.00%
2017-11-23 0 0.500 0.475 0.500 0.500 0.500 872,000 436,000 0.5000 0.500 0.475 0.500 0.500 0.500 872,000 0.5000 -1.96%
2017-11-22 0 0.510 0.475 0.510 0.510 0.510 176,000 89,760 0.5100 0.510 0.475 0.510 0.510 0.510 176,000 0.5100 0.00%
2017-11-21 0 0.510 0.485 0.510 0.490 0.520 68,000 33,960 0.4994 0.510 0.485 0.510 0.490 0.520 68,000 0.4994 -1.92%
2017-11-20 0 0.520 0.510 0.520 0.510 0.540 388,000 204,540 0.5272 0.520 0.510 0.520 0.510 0.540 388,000 0.5272 0.00%
2017-11-17 0 0.520 0.485 0.530 0.520 0.520 180,000 93,600 0.5200 0.520 0.485 0.530 0.520 0.520 180,000 0.5200 0.00%
2017-11-16 0 0.520 0.495 0.530 0.495 0.530 82,000 42,410 0.5172 0.520 0.495 0.530 0.495 0.530 82,000 0.5172 -1.89%
2017-11-15 0 0.530 0.510 0.530 0.530 0.540 42,000 22,280 0.5305 0.530 0.510 0.530 0.530 0.540 42,000 0.5305 -1.85%
2017-11-14 0 0.540 0.500 0.540 0.500 0.540 44,000 22,580 0.5132 0.540 0.500 0.540 0.500 0.540 44,000 0.5132 3.85%
2017-11-13 0 0.520 0.510 0.520 0.520 0.520 42,000 21,840 0.5200 0.520 0.510 0.520 0.520 0.520 42,000 0.5200 0.00%
2017-11-10 0 0.520 0.520 0.530 0.510 0.540 116,000 61,100 0.5267 0.520 0.520 0.530 0.510 0.540 116,000 0.5267 -3.70%
2017-11-09 0 0.540 0.520 0.540 0.530 0.540 52,000 27,600 0.5308 0.540 0.520 0.540 0.530 0.540 52,000 0.5308 0.00%
2017-11-08 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2017-11-07 0 0.540 0.520 0.540 0.540 0.560 128,000 69,160 0.5403 0.540 0.520 0.540 0.540 0.560 128,000 0.5403 0.00%
2017-11-06 0 0.540 0.530 0.550 0.530 0.560 168,000 90,640 0.5395 0.540 0.530 0.550 0.530 0.560 168,000 0.5395 1.89%
2017-11-03 0 0.530 0.510 0.530 0.530 0.530 24,000 12,720 0.5300 0.530 0.510 0.530 0.530 0.530 24,000 0.5300 0.00%
2017-11-02 0 0.530 0.510 0.530 0.530 0.540 64,000 33,940 0.5303 0.530 0.510 0.530 0.530 0.540 64,000 0.5303 0.00%
2017-11-01 0 0.530 0.510 0.530 0.530 0.540 116,000 61,500 0.5302 0.530 0.510 0.530 0.530 0.540 116,000 0.5302 0.00%
2017-10-31 0 0.530 0.510 0.530 0.530 0.540 118,000 62,560 0.5302 0.530 0.510 0.530 0.530 0.540 118,000 0.5302 -1.85%
2017-10-30 0 0.540 0.510 0.540 0.540 0.550 56,000 30,260 0.5404 0.540 0.510 0.540 0.540 0.550 56,000 0.5404 0.00%
2017-10-27 0 0.540 0.530 0.540 0.510 0.590 1,916,000 1,033,980 0.5397 0.540 0.530 0.540 0.510 0.590 1,916,000 0.5397 -10.00%
2017-10-26 0 0.600 0.570 0.600 0.570 0.600 136,000 81,020 0.5957 0.600 0.570 0.600 0.570 0.600 136,000 0.5957 1.69%
2017-10-25 0 0.590 0.570 0.600 0.570 0.600 80,000 46,580 0.5823 0.590 0.570 0.600 0.570 0.600 80,000 0.5823 -1.67%
2017-10-24 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2017-10-23 0 0.600 0.560 0.600 0.570 0.600 78,000 45,920 0.5887 0.600 0.560 0.600 0.570 0.600 78,000 0.5887 0.00%
2017-10-20 0 0.600 0.550 0.600 0.590 0.600 70,000 41,320 0.5903 0.600 0.550 0.600 0.590 0.600 70,000 0.5903 0.00%
2017-10-19 0 0.600 0.550 0.600 0.590 0.600 60,000 35,420 0.5903 0.600 0.550 0.600 0.590 0.600 60,000 0.5903 0.00%
2017-10-18 0 0.600 0.550 0.600 0.590 0.600 50,000 29,520 0.5904 0.600 0.550 0.600 0.590 0.600 50,000 0.5904 0.00%
2017-10-17 0 0.600 0.570 0.600 0.590 0.600 194,000 116,040 0.5981 0.600 0.570 0.600 0.590 0.600 194,000 0.5981 0.00%
2017-10-16 0 0.600 0.590 0.600 0.600 0.610 112,000 67,240 0.6004 0.600 0.590 0.600 0.600 0.610 112,000 0.6004 0.00%
2017-10-13 0 0.600 0.570 0.600 0.600 0.600 34,000 20,400 0.6000 0.600 0.570 0.600 0.600 0.600 34,000 0.6000 1.69%
2017-10-12 0 0.590 0.560 0.600 0.590 0.590 110,000 64,900 0.5900 0.590 0.560 0.600 0.590 0.590 110,000 0.5900 -1.67%
2017-10-11 0 0.600 0.590 0.630 0.590 0.600 108,000 64,740 0.5994 0.600 0.590 0.630 0.590 0.600 108,000 0.5994 0.00%
2017-10-10 0 0.600 0.590 0.630 0.600 0.620 78,000 46,840 0.6005 0.600 0.590 0.630 0.600 0.620 78,000 0.6005 0.00%
2017-10-09 0 0.600 0.600 0.640 0.600 0.610 80,000 48,180 0.6023 0.600 0.600 0.640 0.600 0.610 80,000 0.6023 0.00%
2017-10-06 0 0.600 0.600 0.640 0.600 0.610 54,000 32,540 0.6026 0.600 0.600 0.640 0.600 0.610 54,000 0.6026 -3.23%
2017-10-04 0 0.620 0.580 0.630 0.620 0.620 4,000 2,480 0.6200 0.620 0.580 0.630 0.620 0.620 4,000 0.6200 1.64%
2017-10-03 0 0.610 0.600 0.640 0.610 0.640 54,000 33,840 0.6267 0.610 0.600 0.640 0.610 0.640 54,000 0.6267 1.67%
2017-09-29 0 0.600 0.590 0.640 0.520 0.610 182,000 107,140 0.5887 0.600 0.590 0.640 0.520 0.610 182,000 0.5887 -3.23%
2017-09-28 0 0.620 0.620 0.650 0.620 0.650 34,000 21,640 0.6365 0.620 0.620 0.650 0.620 0.650 34,000 0.6365 -4.62%
2017-09-27 0 0.650 0.620 0.650 0.640 0.650 58,000 37,140 0.6403 0.650 0.620 0.650 0.640 0.650 58,000 0.6403 0.00%
2017-09-26 0 0.650 0.610 0.650 0.640 0.650 58,000 37,140 0.6403 0.650 0.610 0.650 0.640 0.650 58,000 0.6403 0.00%
2017-09-25 0 0.650 0.610 0.650 0.620 0.650 152,000 96,800 0.6368 0.650 0.610 0.650 0.620 0.650 152,000 0.6368 0.00%
2017-09-22 0 0.650 0.620 0.650 0.640 0.650 56,000 35,860 0.6404 0.650 0.620 0.650 0.640 0.650 56,000 0.6404 4.84%
2017-09-21 0 0.620 0.620 0.650 0.620 0.650 226,000 140,480 0.6216 0.620 0.620 0.650 0.620 0.650 226,000 0.6216 -3.12%
2017-09-20 0 0.640 0.620 0.640 0.640 0.650 54,000 34,580 0.6404 0.640 0.620 0.640 0.640 0.650 54,000 0.6404 0.00%
2017-09-19 0 0.640 0.620 0.640 0.630 0.660 196,000 125,460 0.6401 0.640 0.620 0.640 0.630 0.660 196,000 0.6401 -3.03%
2017-09-18 0 0.660 0.650 0.660 0.660 0.680 576,000 390,160 0.6774 0.660 0.650 0.660 0.660 0.680 576,000 0.6774 -2.94%
2017-09-15 0 0.680 0.660 0.680 0.660 0.680 44,000 29,460 0.6695 0.680 0.660 0.680 0.660 0.680 44,000 0.6695 0.00%
2017-09-14 0 0.680 0.660 0.680 0.670 0.680 110,000 74,420 0.6765 0.680 0.660 0.680 0.670 0.680 110,000 0.6765 0.00%
2017-09-13 0 0.680 0.650 0.680 0.680 0.710 660,000 454,300 0.6883 0.680 0.650 0.680 0.680 0.710 660,000 0.6883 -2.86%
2017-09-12 0 0.700 0.680 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.680 0.700 0.700 0.700 10,000 0.7000 -1.41%
2017-09-11 0 0.710 0.680 0.710 0.700 0.710 74,000 51,860 0.7008 0.710 0.680 0.710 0.700 0.710 74,000 0.7008 1.43%
2017-09-08 0 0.700 0.680 0.700 0.700 0.700 22,000 15,400 0.7000 0.700 0.680 0.700 0.700 0.700 22,000 0.7000 0.00%
2017-09-07 0 0.700 0.690 0.710 0.700 0.710 72,000 50,620 0.7031 0.700 0.690 0.710 0.700 0.710 72,000 0.7031 -1.41%
2017-09-06 0 0.710 0.690 0.710 0.710 0.710 28,000 19,880 0.7100 0.710 0.690 0.710 0.710 0.710 28,000 0.7100 0.00%
2017-09-05 0 0.710 0.690 0.710 0.710 0.730 42,000 30,200 0.7190 0.710 0.690 0.710 0.710 0.730 42,000 0.7190 -4.05%
2017-09-04 0 0.740 0.700 0.740 0.740 0.750 116,000 85,860 0.7402 0.740 0.700 0.740 0.740 0.750 116,000 0.7402 0.00%
2017-09-01 0 0.740 0.700 0.740 0.740 0.740 102,000 75,480 0.7400 0.740 0.700 0.740 0.740 0.740 102,000 0.7400 -1.33%
2017-08-31 0 0.750 0.700 0.750 0.740 0.750 50,000 37,020 0.7404 0.750 0.700 0.750 0.740 0.750 50,000 0.7404 2.74%
2017-08-30 0 0.730 0.700 0.740 0.730 0.740 30,000 22,020 0.7340 0.730 0.700 0.740 0.730 0.740 30,000 0.7340 -1.35%
2017-08-29 0 0.740 0.700 0.740 0.740 0.750 70,000 51,880 0.7411 0.740 0.700 0.740 0.740 0.750 70,000 0.7411 -1.33%
2017-08-28 0 0.750 0.730 0.750 0.750 0.770 170,000 127,900 0.7524 0.750 0.730 0.750 0.750 0.770 170,000 0.7524 -3.85%
2017-08-25 0 0.780 0.730 0.780 0.770 0.790 104,000 80,420 0.7733 0.780 0.730 0.780 0.770 0.790 104,000 0.7733 -1.27%
2017-08-24 0 0.790 0.710 0.790 0.780 0.790 86,000 67,140 0.7807 0.790 0.710 0.790 0.780 0.790 86,000 0.7807 0.00%
2017-08-22 0 0.790 0.710 0.790 0.790 0.800 108,000 85,340 0.7902 0.790 0.710 0.790 0.790 0.800 108,000 0.7902 -1.25%
2017-08-21 0 0.800 0.720 0.800 0.800 0.800 80,000 64,000 0.8000 0.800 0.720 0.800 0.800 0.800 80,000 0.8000 1.27%
2017-08-18 0 0.790 0.720 0.790 0.780 0.790 62,000 48,380 0.7803 0.790 0.720 0.790 0.780 0.790 62,000 0.7803 0.00%
2017-08-17 0 0.790 0.710 0.790 0.790 0.790 72,000 56,880 0.7900 0.790 0.710 0.790 0.790 0.790 72,000 0.7900 -1.25%
2017-08-16 0 0.800 0.710 0.800 0.800 0.800 400,000 320,000 0.8000 0.800 0.710 0.800 0.800 0.800 400,000 0.8000 2.56%
2017-08-15 0 0.780 0.730 0.780 0.770 0.780 32,000 24,660 0.7706 0.780 0.730 0.780 0.770 0.780 32,000 0.7706 0.00%
2017-08-14 0 0.780 0.730 0.780 0.760 0.790 154,000 118,480 0.7694 0.780 0.730 0.780 0.760 0.790 154,000 0.7694 -1.27%
2017-08-11 0 0.790 - 0.830 0.790 0.830 144,000 115,840 0.8044 0.790 - 0.830 0.790 0.830 144,000 0.8044 -3.66%
2017-08-10 0 0.820 0.800 0.820 0.820 0.820 108,000 88,560 0.8200 0.820 0.800 0.820 0.820 0.820 108,000 0.8200 0.00%
2017-08-09 0 0.820 0.800 0.830 0.800 0.830 68,000 55,160 0.8112 0.820 0.800 0.830 0.800 0.830 68,000 0.8112 0.00%
2017-08-08 0 0.820 0.820 0.830 0.800 0.830 108,000 88,540 0.8198 0.820 0.820 0.830 0.800 0.830 108,000 0.8198 -1.20%
2017-08-07 0 0.830 0.800 0.830 0.820 0.830 42,000 34,680 0.8257 0.830 0.800 0.830 0.820 0.830 42,000 0.8257 0.00%
2017-08-04 0 0.830 0.780 0.830 0.830 0.840 58,000 48,480 0.8359 0.830 0.780 0.830 0.830 0.840 58,000 0.8359 -1.19%
2017-08-03 0 0.840 0.800 0.840 0.830 0.840 92,000 76,520 0.8317 0.840 0.800 0.840 0.830 0.840 92,000 0.8317 0.00%
2017-08-02 0 0.840 0.810 0.840 0.840 0.850 62,000 52,100 0.8403 0.840 0.810 0.840 0.840 0.850 62,000 0.8403 -1.18%
2017-08-01 0 0.850 0.820 0.850 0.840 0.850 14,000 11,780 0.8414 0.850 0.820 0.850 0.840 0.850 14,000 0.8414 0.00%
2017-07-31 0 0.850 0.830 0.850 0.830 0.850 92,000 77,600 0.8435 0.850 0.830 0.850 0.830 0.850 92,000 0.8435 2.41%
2017-07-28 0 0.830 0.820 0.840 0.810 0.840 160,000 132,700 0.8294 0.830 0.820 0.840 0.810 0.840 160,000 0.8294 3.75%
2017-07-27 0 0.800 0.800 0.850 0.790 0.820 56,000 45,280 0.8086 0.800 0.800 0.850 0.790 0.820 56,000 0.8086 -3.61%
2017-07-26 0 0.830 0.820 0.850 0.820 0.880 1,598,000 1,351,220 0.8456 0.830 0.820 0.850 0.820 0.880 1,598,000 0.8456 0.00%
2017-07-25 0 0.830 0.820 0.840 0.810 0.830 472,000 391,420 0.8293 0.830 0.820 0.840 0.810 0.830 472,000 0.8293 1.22%
2017-07-24 0 0.820 0.800 0.840 0.810 0.820 212,000 173,380 0.8178 0.820 0.800 0.840 0.810 0.820 212,000 0.8178 -1.20%
2017-07-21 0 0.830 0.810 0.840 0.810 0.840 280,000 230,500 0.8232 0.830 0.810 0.840 0.810 0.840 280,000 0.8232 2.47%
2017-07-20 0 0.810 0.790 0.810 0.810 0.810 12,000 9,720 0.8100 0.810 0.790 0.810 0.810 0.810 12,000 0.8100 2.53%
2017-07-19 0 0.790 0.780 0.800 0.720 0.790 636,000 483,560 0.7603 0.790 0.780 0.800 0.720 0.790 636,000 0.7603 9.72%
2017-07-18 0 0.720 0.720 0.740 0.720 0.740 610,000 445,140 0.7297 0.720 0.720 0.740 0.720 0.740 610,000 0.7297 0.00%
2017-07-17 0 0.720 0.700 0.720 0.690 0.730 290,000 205,460 0.7085 0.720 0.700 0.720 0.690 0.730 290,000 0.7085 2.86%
2017-07-14 0 0.700 0.670 0.700 0.700 0.710 104,000 72,820 0.7002 0.700 0.670 0.700 0.700 0.710 104,000 0.7002 0.00%
2017-07-13 0 0.700 0.670 0.700 0.690 0.700 16,000 11,080 0.6925 0.700 0.670 0.700 0.690 0.700 16,000 0.6925 0.00%
2017-07-12 0 0.700 0.670 0.700 0.700 0.700 104,000 72,800 0.7000 0.700 0.670 0.700 0.700 0.700 104,000 0.7000 0.00%
2017-07-11 0 0.700 0.670 0.700 0.700 0.710 66,000 46,220 0.7003 0.700 0.670 0.700 0.700 0.710 66,000 0.7003 -1.41%
2017-07-10 0 0.710 0.670 0.710 0.700 0.710 74,000 51,940 0.7019 0.710 0.670 0.710 0.700 0.710 74,000 0.7019 0.00%
2017-07-07 0 0.710 0.680 0.720 0.690 0.730 434,000 307,180 0.7078 0.710 0.680 0.720 0.690 0.730 434,000 0.7078 -2.74%
2017-07-06 0 0.730 0.710 0.730 0.710 0.740 382,000 279,900 0.7327 0.730 0.710 0.730 0.710 0.740 382,000 0.7327 0.00%
2017-07-05 0 0.730 0.710 0.730 0.720 0.740 50,000 36,320 0.7264 0.730 0.710 0.730 0.720 0.740 50,000 0.7264 -1.35%
2017-07-04 0 0.740 0.650 0.740 0.730 0.740 172,000 125,580 0.7301 0.740 0.650 0.740 0.730 0.740 172,000 0.7301 4.23%
2017-07-03 0 0.710 0.650 0.730 0.700 0.720 50,000 35,440 0.7088 0.710 0.650 0.730 0.700 0.720 50,000 0.7088 3.07%
2017-06-30 0 0.780 0.720 0.780 0.770 0.780 98,000 75,480 0.7702 0.689 0.636 0.689 0.680 0.689 110,963 0.6802 -1.27%
2017-06-29 0 0.790 0.730 0.790 0.770 0.790 150,000 117,160 0.7811 0.698 0.645 0.698 0.680 0.698 169,841 0.6898 2.60%
2017-06-28 0 0.770 0.740 0.770 0.760 0.800 734,000 571,120 0.7781 0.680 0.654 0.680 0.671 0.707 831,088 0.6872 -4.94%
2017-06-27 0 0.810 0.800 0.820 0.810 0.840 370,000 301,400 0.8146 0.715 0.707 0.724 0.715 0.742 418,941 0.7194 -1.22%
2017-06-26 0 0.820 0.810 0.830 0.810 0.840 240,000 197,500 0.8229 0.724 0.715 0.733 0.715 0.742 271,745 0.7268 1.23%
2017-06-23 0 0.810 0.800 0.820 0.800 0.820 116,000 93,920 0.8097 0.715 0.707 0.724 0.707 0.724 131,344 0.7151 0.00%
2017-06-22 0 0.810 0.800 0.820 0.800 0.830 412,000 333,140 0.8086 0.715 0.707 0.724 0.707 0.733 466,496 0.7141 -1.22%
2017-06-21 0 0.820 0.810 0.840 0.820 0.850 208,000 171,480 0.8244 0.724 0.715 0.742 0.724 0.751 235,513 0.7281 -4.65%
2017-06-20 0 0.860 0.820 0.860 0.850 0.860 118,000 101,120 0.8569 0.760 0.724 0.760 0.751 0.760 133,608 0.7568 2.38%
2017-06-19 0 0.840 0.840 0.850 0.800 0.850 30,000 24,480 0.8160 0.742 0.742 0.751 0.707 0.751 33,968 0.7207 3.70%
2017-06-16 0 0.810 0.810 0.840 0.790 0.830 272,000 220,700 0.8114 0.715 0.715 0.742 0.698 0.733 307,978 0.7166 1.25%
2017-06-15 0 0.800 0.790 0.810 0.780 0.810 146,000 116,800 0.8000 0.707 0.698 0.715 0.689 0.715 165,312 0.7065 1.27%
2017-06-14 0 0.790 0.790 0.830 0.790 0.800 84,000 66,380 0.7902 0.698 0.698 0.733 0.698 0.707 95,111 0.6979 0.00%
2017-06-13 0 0.790 0.780 0.820 0.790 0.820 96,000 76,140 0.7931 0.698 0.689 0.724 0.698 0.724 108,698 0.7005 1.28%
2017-06-12 0 0.780 0.780 0.810 0.780 0.830 140,000 111,200 0.7943 0.689 0.689 0.715 0.689 0.733 158,518 0.7015 -1.27%
2017-06-09 0 0.790 0.780 0.790 0.790 0.800 78,000 61,640 0.7903 0.698 0.689 0.698 0.698 0.707 88,317 0.6979 -1.25%
2017-06-08 0 0.800 0.780 0.800 0.780 0.810 212,000 169,620 0.8001 0.707 0.689 0.707 0.689 0.715 240,042 0.7066 0.00%
2017-06-07 0 0.800 0.790 0.800 0.790 0.810 324,000 259,220 0.8001 0.707 0.698 0.707 0.698 0.715 366,856 0.7066 0.00%
2017-06-06 0 0.800 0.780 0.810 0.790 0.810 128,000 102,360 0.7997 0.707 0.689 0.715 0.698 0.715 144,931 0.7063 1.27%
2017-06-05 0 0.790 0.790 0.810 0.790 0.810 64,000 50,640 0.7913 0.698 0.698 0.715 0.698 0.715 72,465 0.6988 0.00%
2017-06-02 0 0.790 0.790 0.820 0.790 0.820 170,000 137,500 0.8088 0.698 0.698 0.724 0.698 0.724 192,486 0.7143 0.00%
2017-06-01 0 0.790 0.780 0.810 0.790 0.790 50,000 39,500 0.7900 0.698 0.689 0.715 0.698 0.698 56,614 0.6977 2.60%
2017-05-31 0 0.770 0.770 0.790 0.750 0.810 394,000 309,040 0.7844 0.680 0.680 0.698 0.662 0.715 446,115 0.6927 4.05%
2017-05-29 0 0.740 0.740 0.770 0.730 0.760 426,000 315,400 0.7404 0.654 0.654 0.680 0.645 0.671 482,348 0.6539 1.37%
2017-05-26 0 0.730 0.730 0.770 0.730 0.760 142,000 104,740 0.7376 0.645 0.645 0.680 0.645 0.671 160,783 0.6514 -1.35%
2017-05-25 0 0.740 0.740 0.750 0.740 0.770 152,000 114,160 0.7511 0.654 0.654 0.662 0.654 0.680 172,105 0.6633 0.00%
2017-05-24 0 0.740 0.740 0.760 0.740 0.770 140,000 106,160 0.7583 0.654 0.654 0.671 0.654 0.680 158,518 0.6697 -1.33%
2017-05-23 0 0.750 0.750 0.760 0.750 0.760 168,000 127,480 0.7588 0.662 0.662 0.671 0.662 0.671 190,222 0.6702 -1.32%
2017-05-22 0 0.760 0.760 0.790 0.760 0.790 74,000 56,700 0.7662 0.671 0.671 0.698 0.671 0.698 83,788 0.6767 -2.56%
2017-05-19 0 0.780 0.770 0.780 0.760 0.810 1,476,000 1,158,860 0.7851 0.689 0.680 0.689 0.671 0.715 1,671,234 0.6934 0.00%
2017-05-18 0 0.780 0.770 0.780 0.640 0.800 3,026,000 2,188,380 0.7232 0.689 0.680 0.689 0.565 0.707 3,426,257 0.6387 21.87%
2017-05-17 0 0.640 0.640 0.650 0.620 0.640 872,000 551,160 0.6321 0.565 0.565 0.574 0.548 0.565 987,342 0.5582 1.59%
2017-05-16 0 0.630 0.620 0.630 0.610 0.630 196,000 122,820 0.6266 0.556 0.548 0.556 0.539 0.556 221,925 0.5534 0.00%
2017-05-15 0 0.630 0.620 0.630 0.610 0.630 92,000 57,400 0.6239 0.556 0.548 0.556 0.539 0.556 104,169 0.5510 1.61%
2017-05-12 0 0.620 0.620 0.630 0.610 0.620 130,000 80,580 0.6198 0.548 0.548 0.556 0.539 0.548 147,195 0.5474 0.00%
2017-05-11 0 0.620 0.620 0.630 0.610 0.630 226,000 140,100 0.6199 0.548 0.548 0.556 0.539 0.556 255,894 0.5475 0.00%
2017-05-10 0 0.620 0.610 0.630 0.610 0.630 82,000 50,820 0.6198 0.548 0.539 0.556 0.539 0.556 92,846 0.5474 0.00%
2017-05-09 0 0.620 0.610 0.620 0.610 0.620 170,000 104,760 0.6162 0.548 0.539 0.548 0.539 0.548 192,486 0.5442 0.00%
2017-05-08 0 0.620 0.620 0.630 0.610 0.630 278,000 173,960 0.6258 0.548 0.548 0.556 0.539 0.556 314,772 0.5527 0.00%
2017-05-05 0 0.620 0.610 0.620 0.610 0.630 226,000 140,100 0.6199 0.548 0.539 0.548 0.539 0.556 255,894 0.5475 1.64%
2017-05-04 0 0.610 0.610 0.620 0.600 0.620 48,000 29,460 0.6138 0.539 0.539 0.548 0.530 0.548 54,349 0.5421 0.00%
2017-05-02 0 0.610 0.600 0.630 0.610 0.750 418,000 275,700 0.6596 0.539 0.530 0.556 0.539 0.662 473,290 0.5825 0.00%
2017-04-28 0 0.610 0.610 0.620 0.600 0.610 144,000 87,800 0.6097 0.539 0.539 0.548 0.530 0.539 163,047 0.5385 0.00%
2017-04-27 0 0.610 0.610 0.620 0.610 0.620 158,000 96,460 0.6105 0.539 0.539 0.548 0.539 0.548 178,899 0.5392 -1.61%
2017-04-26 0 0.620 0.600 0.620 0.600 0.620 292,000 177,500 0.6079 0.548 0.530 0.548 0.530 0.548 330,624 0.5369 0.00%
2017-04-25 0 0.620 0.600 0.620 0.610 0.620 66,000 40,320 0.6109 0.548 0.530 0.548 0.539 0.548 74,730 0.5395 0.00%
2017-04-24 0 0.620 0.600 0.620 0.610 0.620 110,000 67,160 0.6105 0.548 0.530 0.548 0.539 0.548 124,550 0.5392 0.00%
2017-04-21 0 0.620 0.600 0.620 0.610 0.620 116,000 70,840 0.6107 0.548 0.530 0.548 0.539 0.548 131,344 0.5393 0.00%
2017-04-20 0 0.620 0.600 0.620 0.610 0.620 62,000 37,840 0.6103 0.548 0.530 0.548 0.539 0.548 70,201 0.5390 0.00%
2017-04-19 0 0.620 0.600 0.620 0.610 0.620 584,000 357,060 0.6114 0.548 0.530 0.548 0.539 0.548 661,247 0.5400 1.64%
2017-04-18 0 0.610 0.610 0.630 0.610 0.630 470,000 291,620 0.6205 0.539 0.539 0.556 0.539 0.556 532,168 0.5480 -3.17%
2017-04-13 0 0.630 0.620 0.630 0.620 0.640 118,000 74,140 0.6283 0.556 0.548 0.556 0.548 0.565 133,608 0.5549 0.00%
2017-04-12 0 0.630 0.620 0.640 0.620 0.630 90,000 56,460 0.6273 0.556 0.548 0.565 0.548 0.556 101,905 0.5540 0.00%
2017-04-11 0 0.630 0.620 0.630 0.620 0.640 138,000 87,640 0.6351 0.556 0.548 0.556 0.548 0.565 156,254 0.5609 1.61%
2017-04-10 0 0.620 0.620 0.640 0.620 0.640 158,000 99,460 0.6295 0.548 0.548 0.565 0.548 0.565 178,899 0.5560 -1.59%
2017-04-07 0 0.630 0.620 0.640 0.620 0.630 84,000 52,880 0.6295 0.556 0.548 0.565 0.548 0.556 95,111 0.5560 -1.56%
2017-04-06 0 0.640 0.620 0.640 0.620 0.640 156,000 99,160 0.6356 0.565 0.548 0.565 0.548 0.565 176,635 0.5614 3.23%
2017-04-05 0 0.620 0.620 0.630 0.620 0.630 212,000 132,740 0.6261 0.548 0.548 0.556 0.548 0.556 240,042 0.5530 0.00%
2017-04-03 0 0.620 0.610 0.630 0.620 0.640 200,000 125,800 0.6290 0.548 0.539 0.556 0.548 0.565 226,455 0.5555 -1.59%
2017-03-31 0 0.630 0.620 0.640 0.630 0.640 236,000 148,700 0.6301 0.556 0.548 0.565 0.556 0.565 267,216 0.5565 1.61%
2017-03-30 0 0.620 0.620 0.630 0.620 0.640 150,000 94,460 0.6297 0.548 0.548 0.556 0.548 0.565 169,841 0.5562 -1.59%
2017-03-29 0 0.630 0.620 0.640 0.630 0.630 148,000 93,240 0.6300 0.556 0.548 0.565 0.556 0.556 167,576 0.5564 0.00%
2017-03-28 0 0.630 0.620 0.640 0.620 0.640 332,000 210,660 0.6345 0.556 0.548 0.565 0.548 0.565 375,915 0.5604 0.00%
2017-03-27 0 0.630 0.630 0.640 0.630 0.640 402,000 256,060 0.6370 0.556 0.556 0.565 0.556 0.565 455,174 0.5626 0.00%
2017-03-24 0 0.630 0.630 0.640 0.630 0.640 158,000 99,580 0.6303 0.556 0.556 0.565 0.556 0.565 178,899 0.5566 0.00%
2017-03-23 0 0.630 0.630 0.640 0.630 0.640 80,000 50,420 0.6303 0.556 0.556 0.565 0.556 0.565 90,582 0.5566 0.00%
2017-03-22 0 0.630 0.620 0.640 0.620 0.640 356,000 225,560 0.6336 0.556 0.548 0.565 0.548 0.565 403,089 0.5596 0.00%
2017-03-21 0 0.630 0.620 0.640 0.620 0.640 336,000 211,680 0.6300 0.556 0.548 0.565 0.548 0.565 380,444 0.5564 0.00%
2017-03-20 0 0.630 0.630 0.640 0.620 0.640 210,000 131,780 0.6275 0.556 0.556 0.565 0.548 0.565 237,777 0.5542 -1.56%
2017-03-17 0 0.640 0.630 0.650 0.640 0.640 240,000 153,600 0.6400 0.565 0.556 0.574 0.565 0.565 271,745 0.5652 1.59%
2017-03-16 0 0.630 0.630 0.640 0.630 0.640 504,000 318,500 0.6319 0.556 0.556 0.565 0.556 0.565 570,665 0.5581 0.00%
2017-03-15 0 0.630 0.630 0.640 0.630 0.640 70,000 44,700 0.6386 0.556 0.556 0.565 0.556 0.565 79,259 0.5640 -1.56%
2017-03-14 0 0.640 0.630 0.640 0.640 0.640 38,000 24,120 0.6347 0.565 0.556 0.565 0.565 0.565 43,026 0.5606 1.59%
2017-03-13 0 0.630 0.630 0.640 0.630 0.640 130,000 82,620 0.6355 0.556 0.556 0.565 0.556 0.565 147,195 0.5613 -1.56%
2017-03-10 0 0.640 0.630 0.640 0.620 0.640 98,000 62,360 0.6363 0.565 0.556 0.565 0.548 0.565 110,963 0.5620 1.59%
2017-03-09 0 0.630 0.620 0.640 0.630 0.640 132,000 83,380 0.6317 0.556 0.548 0.565 0.556 0.565 149,460 0.5579 0.00%
2017-03-08 0 0.630 0.630 0.640 0.630 0.640 280,000 178,560 0.6377 0.556 0.556 0.565 0.556 0.565 317,036 0.5632 0.00%
2017-03-07 0 0.630 0.630 0.650 0.630 0.650 408,000 262,980 0.6446 0.556 0.556 0.574 0.556 0.574 461,967 0.5693 -1.56%
2017-03-06 0 0.640 0.630 0.640 0.630 0.640 54,000 34,500 0.6389 0.565 0.556 0.565 0.556 0.565 61,143 0.5643 0.00%
2017-03-03 0 0.640 0.630 0.640 0.640 0.650 66,000 42,260 0.6403 0.565 0.556 0.565 0.565 0.574 74,730 0.5655 -1.54%
2017-03-02 0 0.650 0.630 0.650 0.650 0.650 110,000 71,500 0.6500 0.574 0.556 0.574 0.574 0.574 124,550 0.5741 1.56%
2017-03-01 0 0.640 0.640 0.650 0.640 0.650 98,000 63,000 0.6429 0.565 0.565 0.574 0.565 0.574 110,963 0.5678 -1.54%
2017-02-28 0 0.650 0.630 0.660 0.640 0.660 140,000 91,080 0.6506 0.574 0.556 0.583 0.565 0.583 158,518 0.5746 0.00%
2017-02-27 0 0.650 0.630 0.660 0.630 0.660 430,000 280,620 0.6526 0.574 0.556 0.583 0.556 0.583 486,877 0.5764 1.56%
2017-02-24 0 0.640 0.630 0.640 0.630 0.640 182,000 115,620 0.6353 0.565 0.556 0.565 0.556 0.565 206,074 0.5611 1.59%
2017-02-23 0 0.630 0.620 0.640 0.630 0.640 112,000 71,000 0.6339 0.556 0.548 0.565 0.556 0.565 126,815 0.5599 0.00%
2017-02-22 0 0.630 0.630 0.650 0.630 0.650 66,000 41,920 0.6352 0.556 0.556 0.574 0.556 0.574 74,730 0.5610 0.00%
2017-02-21 0 0.630 0.630 0.640 0.630 0.650 200,000 127,520 0.6376 0.556 0.556 0.565 0.556 0.574 226,455 0.5631 -1.56%
2017-02-20 0 0.640 0.630 0.660 0.630 0.660 262,000 168,020 0.6413 0.565 0.556 0.583 0.556 0.583 296,655 0.5664 0.00%
2017-02-17 0 0.640 0.630 0.660 0.630 0.660 146,000 94,540 0.6475 0.565 0.556 0.583 0.556 0.583 165,312 0.5719 0.00%
2017-02-16 0 0.640 0.630 0.650 0.630 0.640 88,000 55,520 0.6309 0.565 0.556 0.574 0.556 0.565 99,640 0.5572 1.59%
2017-02-15 0 0.630 0.630 0.650 0.630 0.630 92,000 57,960 0.6300 0.556 0.556 0.574 0.556 0.556 104,169 0.5564 0.00%
2017-02-14 0 0.630 0.630 0.650 0.630 0.640 232,000 146,340 0.6308 0.556 0.556 0.574 0.556 0.565 262,687 0.5571 1.61%
2017-02-13 0 0.620 0.620 0.630 0.620 0.640 182,000 114,580 0.6296 0.548 0.548 0.556 0.548 0.565 206,074 0.5560 0.00%
2017-02-10 0 0.620 0.620 0.640 0.620 0.640 252,000 158,380 0.6285 0.548 0.548 0.565 0.548 0.565 285,333 0.5551 -1.59%
2017-02-09 0 0.630 0.620 0.650 0.620 0.640 116,000 72,840 0.6279 0.556 0.548 0.574 0.548 0.565 131,344 0.5546 0.00%
2017-02-08 0 0.630 0.630 0.640 0.630 0.630 296,000 186,480 0.6300 0.556 0.556 0.565 0.556 0.556 335,153 0.5564 0.00%
2017-02-07 0 0.630 0.630 0.640 0.630 0.650 128,000 81,840 0.6394 0.556 0.556 0.565 0.556 0.574 144,931 0.5647 -3.08%
2017-02-06 0 0.650 0.630 0.650 0.630 0.650 82,000 52,820 0.6441 0.574 0.556 0.574 0.556 0.574 92,846 0.5689 3.17%
2017-02-03 0 0.630 0.630 0.640 0.630 0.650 132,000 85,300 0.6462 0.556 0.556 0.565 0.556 0.574 149,460 0.5707 -1.56%
2017-02-02 0 0.640 0.630 0.640 0.630 0.650 206,000 132,440 0.6429 0.565 0.556 0.565 0.556 0.574 233,248 0.5678 1.59%
2017-02-01 0 0.630 0.630 0.670 0.630 0.650 232,950 150,128 0.6445 0.556 0.556 0.592 0.556 0.574 263,763 0.5692 -1.56%
2017-01-27 0 0.640 0.640 0.660 0.630 0.660 90,000 58,680 0.6520 0.565 0.565 0.583 0.556 0.583 101,905 0.5758 -1.54%
2017-01-26 0 0.650 0.640 0.650 0.630 0.650 72,000 46,420 0.6447 0.574 0.565 0.574 0.556 0.574 81,524 0.5694 0.00%
2017-01-25 0 0.650 0.640 0.660 0.640 0.650 14,000 9,080 0.6486 0.574 0.565 0.583 0.565 0.574 15,852 0.5728 0.00%
2017-01-24 0 0.650 0.630 0.650 0.640 0.650 34,000 22,080 0.6494 0.574 0.556 0.574 0.565 0.574 38,497 0.5735 -1.52%
2017-01-23 0 0.660 0.630 0.660 0.640 0.660 176,000 114,240 0.6491 0.583 0.556 0.583 0.565 0.583 199,280 0.5733 1.54%
2017-01-20 0 0.650 0.630 0.650 0.630 0.660 142,000 90,260 0.6356 0.574 0.556 0.574 0.556 0.583 160,783 0.5614 1.56%
2017-01-19 0 0.640 0.630 0.640 0.630 0.650 210,000 132,960 0.6331 0.565 0.556 0.565 0.556 0.574 237,777 0.5592 -1.54%
2017-01-18 0 0.650 0.620 0.650 0.620 0.650 220,000 137,620 0.6255 0.574 0.548 0.574 0.548 0.574 249,100 0.5525 1.56%
2017-01-17 0 0.640 0.620 0.640 0.610 0.640 298,000 186,340 0.6253 0.565 0.548 0.565 0.539 0.565 337,417 0.5523 1.59%
2017-01-16 0 0.630 0.610 0.630 0.610 0.650 1,226,000 757,200 0.6176 0.556 0.539 0.556 0.539 0.574 1,388,166 0.5455 1.61%
2017-01-13 0 0.620 0.610 0.620 0.610 0.630 1,422,000 881,440 0.6199 0.548 0.539 0.548 0.539 0.556 1,610,092 0.5474 -1.59%
2017-01-12 0 0.630 0.620 0.630 0.620 0.630 228,000 141,760 0.6218 0.556 0.548 0.556 0.548 0.556 258,158 0.5491 0.00%
2017-01-11 0 0.630 0.620 0.630 0.620 0.630 1,122,000 696,000 0.6203 0.556 0.548 0.556 0.548 0.556 1,270,410 0.5479 0.00%
2017-01-10 0 0.630 0.620 0.630 0.620 0.650 1,552,000 968,300 0.6239 0.556 0.548 0.556 0.548 0.574 1,757,287 0.5510 -3.08%
2017-01-09 0 0.650 0.630 0.650 0.620 0.650 2,272,000 1,433,400 0.6309 0.574 0.556 0.574 0.548 0.574 2,572,524 0.5572 4.84%
2017-01-06 0 0.620 0.610 0.640 0.620 0.670 3,608,000 2,270,280 0.6292 0.548 0.539 0.565 0.548 0.592 4,085,240 0.5557 -6.06%
2017-01-05 0 0.660 0.660 0.710 0.660 0.660 2,130,000 1,405,800 0.6600 0.583 0.583 0.627 0.583 0.583 2,411,741 0.5829 0.00%
2017-01-04 0 0.660 0.660 0.700 0.660 0.700 2,968,000 1,964,980 0.6621 0.583 0.583 0.618 0.583 0.618 3,360,585 0.5847 -4.35%
2017-01-03 0 0.690 0.690 0.700 0.680 0.710 2,108,000 1,434,580 0.6805 0.609 0.609 0.618 0.601 0.627 2,386,831 0.6010 -2.82%
2016-12-30 0 0.710 0.700 0.710 0.690 0.720 2,042,000 1,409,460 0.6902 0.627 0.618 0.627 0.609 0.636 2,312,101 0.6096 2.90%
2016-12-29 0 0.690 0.690 0.700 0.670 0.710 362,000 252,120 0.6965 0.609 0.609 0.618 0.592 0.627 409,883 0.6151 -2.82%
2016-12-28 0 0.710 0.680 0.710 0.640 0.720 3,374,000 2,342,900 0.6944 0.627 0.601 0.627 0.565 0.636 3,820,288 0.6133 12.70%
2016-12-23 0 0.630 0.620 0.630 0.610 0.650 2,188,000 1,350,520 0.6172 0.556 0.548 0.556 0.539 0.574 2,477,413 0.5451 -3.08%
2016-12-22 0 0.650 0.640 0.660 0.610 0.650 3,884,000 2,456,540 0.6325 0.574 0.565 0.583 0.539 0.574 4,397,747 0.5586 6.56%
2016-12-21 0 0.610 0.610 0.620 0.550 0.660 3,414,000 1,964,740 0.5755 0.539 0.539 0.548 0.486 0.583 3,865,579 0.5083 10.91%
2016-12-20 0 0.550 0.540 0.550 0.530 0.550 2,330,000 1,241,720 0.5329 0.486 0.477 0.486 0.468 0.486 2,638,195 0.4707 0.00%
2016-12-19 0 0.550 0.540 0.560 0.520 0.560 2,676,000 1,429,260 0.5341 0.486 0.477 0.495 0.459 0.495 3,029,962 0.4717 0.00%
2016-12-16 0 0.550 0.550 0.560 0.540 0.560 2,416,000 1,308,860 0.5417 0.486 0.486 0.495 0.477 0.495 2,735,571 0.4785 1.85%
2016-12-15 0 0.540 0.530 0.540 0.530 0.540 2,316,000 1,230,480 0.5313 0.477 0.468 0.477 0.468 0.477 2,622,344 0.4692 -1.82%
2016-12-14 0 0.550 0.540 0.550 0.530 0.550 1,748,000 931,280 0.5328 0.486 0.477 0.486 0.468 0.486 1,979,213 0.4705 -1.79%
2016-12-13 0 0.560 0.540 0.560 0.530 0.560 2,310,000 1,241,540 0.5375 0.495 0.477 0.495 0.468 0.495 2,615,550 0.4747 3.70%
2016-12-12 0 0.540 0.530 0.560 0.510 0.550 2,470,000 1,286,240 0.5207 0.477 0.468 0.495 0.450 0.486 2,796,714 0.4599 0.00%
2016-12-09 0 0.540 0.520 0.540 0.520 0.550 1,936,000 1,019,620 0.5267 0.477 0.459 0.477 0.459 0.486 2,192,080 0.4651 0.00%
2016-12-08 0 0.540 0.520 0.540 0.520 0.550 1,270,000 664,820 0.5235 0.477 0.459 0.477 0.459 0.486 1,437,986 0.4623 1.89%
2016-12-07 0 0.530 0.520 0.530 0.510 0.550 1,410,000 729,580 0.5174 0.468 0.459 0.468 0.450 0.486 1,596,504 0.4570 -3.64%
2016-12-06 0 0.550 0.510 0.550 0.510 0.560 2,122,000 1,125,180 0.5302 0.486 0.450 0.486 0.450 0.495 2,402,683 0.4683 -1.79%
2016-12-05 0 0.560 0.540 0.570 0.560 0.560 106,000 59,360 0.5600 0.495 0.477 0.503 0.495 0.495 120,021 0.4946 0.00%
2016-12-02 0 0.560 0.540 0.560 0.540 0.560 132,000 72,620 0.5502 0.495 0.477 0.495 0.477 0.495 149,460 0.4859 0.00%
2016-12-01 0 0.560 0.540 0.560 0.540 0.560 102,000 56,220 0.5512 0.495 0.477 0.495 0.477 0.495 115,492 0.4868 0.00%
2016-11-30 0 0.560 0.540 0.560 0.540 0.560 100,000 55,020 0.5502 0.495 0.477 0.495 0.477 0.495 113,227 0.4859 0.00%
2016-11-29 0 0.560 0.540 0.560 0.550 0.560 230,000 126,520 0.5501 0.495 0.477 0.495 0.486 0.495 260,423 0.4858 0.00%
2016-11-28 0 0.560 0.540 0.560 0.540 0.560 172,000 94,360 0.5486 0.495 0.477 0.495 0.477 0.495 194,751 0.4845 0.00%
2016-11-25 0 0.560 0.550 0.560 0.540 0.560 116,000 63,920 0.5510 0.495 0.486 0.495 0.477 0.495 131,344 0.4867 0.00%
2016-11-24 0 0.560 0.540 0.560 0.550 0.560 120,000 66,080 0.5507 0.495 0.477 0.495 0.486 0.495 135,873 0.4863 0.00%
2016-11-23 0 0.560 0.550 0.560 0.550 0.570 172,000 94,840 0.5514 0.495 0.486 0.495 0.486 0.503 194,751 0.4870 0.00%
2016-11-22 0 0.560 0.540 0.560 0.550 0.570 448,000 248,400 0.5545 0.495 0.477 0.495 0.486 0.503 507,258 0.4897 -1.75%
2016-11-21 0 0.570 0.540 0.570 0.550 0.570 794,000 445,480 0.5611 0.503 0.477 0.503 0.486 0.503 899,025 0.4955 3.64%
2016-11-18 0 0.550 0.530 0.560 0.540 0.560 604,000 330,720 0.5475 0.486 0.468 0.495 0.477 0.495 683,893 0.4836 0.00%
2016-11-17 0 0.550 0.530 0.560 0.540 0.560 140,000 76,620 0.5473 0.486 0.468 0.495 0.477 0.495 158,518 0.4834 0.00%
2016-11-16 0 0.550 0.540 0.560 0.540 0.560 138,000 75,920 0.5501 0.486 0.477 0.495 0.477 0.495 156,254 0.4859 -1.79%
2016-11-15 0 0.560 0.540 0.560 0.540 0.560 216,000 117,520 0.5441 0.495 0.477 0.495 0.477 0.495 244,571 0.4805 0.00%
2016-11-14 0 0.560 0.540 0.560 0.550 0.560 204,000 113,280 0.5553 0.495 0.477 0.495 0.486 0.495 230,984 0.4904 0.00%
2016-11-11 0 0.560 0.540 0.560 0.540 0.560 218,000 119,880 0.5499 0.495 0.477 0.495 0.477 0.495 246,835 0.4857 -1.75%
2016-11-10 0 0.570 0.550 0.570 0.540 0.570 192,000 105,400 0.5490 0.503 0.486 0.503 0.477 0.503 217,396 0.4848 1.79%
2016-11-09 0 0.560 0.540 0.560 0.550 0.560 86,000 47,360 0.5507 0.495 0.477 0.495 0.486 0.495 97,375 0.4864 -1.75%
2016-11-08 0 0.570 0.540 0.570 0.550 0.570 250,000 138,660 0.5546 0.503 0.477 0.503 0.486 0.503 283,068 0.4898 1.79%
2016-11-07 0 0.560 0.540 0.560 0.550 0.580 224,000 126,300 0.5638 0.495 0.477 0.495 0.486 0.512 253,629 0.4980 -1.75%
2016-11-04 0 0.570 0.540 0.570 0.550 0.570 620,000 344,520 0.5557 0.503 0.477 0.503 0.486 0.503 702,009 0.4908 1.79%
2016-11-03 0 0.560 0.540 0.570 0.550 0.580 428,000 238,960 0.5583 0.495 0.477 0.503 0.486 0.512 484,613 0.4931 -3.45%
2016-11-02 0 0.580 0.530 0.580 0.530 0.580 664,000 360,700 0.5432 0.512 0.468 0.512 0.468 0.512 751,829 0.4798 0.00%
2016-11-01 0 0.580 0.560 0.580 0.560 0.580 330,000 188,120 0.5701 0.512 0.495 0.512 0.495 0.512 373,650 0.5035 1.75%
2016-10-31 0 0.570 0.560 0.570 0.560 0.580 246,000 139,380 0.5666 0.503 0.495 0.503 0.495 0.512 278,539 0.5004 0.00%
2016-10-28 0 0.570 0.550 0.570 0.540 0.570 280,000 154,340 0.5512 0.503 0.486 0.503 0.477 0.503 317,036 0.4868 3.64%
2016-10-27 0 0.550 0.530 0.550 0.540 0.550 152,000 82,240 0.5411 0.486 0.468 0.486 0.477 0.486 172,105 0.4778 0.00%
2016-10-26 0 0.550 0.530 0.550 0.520 0.560 582,000 315,520 0.5421 0.486 0.468 0.486 0.459 0.495 658,983 0.4788 -1.79%
2016-10-25 0 0.560 0.550 0.560 0.550 0.570 178,000 99,540 0.5592 0.495 0.486 0.495 0.486 0.503 201,545 0.4939 0.00%
2016-10-24 0 0.560 0.550 0.560 0.560 0.570 218,000 122,160 0.5604 0.495 0.486 0.495 0.495 0.503 246,835 0.4949 -1.75%
2016-10-20 0 0.570 0.550 0.570 0.560 0.570 118,000 66,200 0.5610 0.503 0.486 0.503 0.495 0.503 133,608 0.4955 0.00%
2016-10-19 0 0.570 0.550 0.570 0.560 0.570 134,000 75,280 0.5618 0.503 0.486 0.503 0.495 0.503 151,725 0.4962 -1.72%
2016-10-18 0 0.580 0.560 0.580 0.560 0.590 238,000 134,700 0.5660 0.512 0.495 0.512 0.495 0.521 269,481 0.4998 0.00%
2016-10-17 0 0.580 0.570 0.590 0.570 0.580 190,000 109,260 0.5751 0.512 0.503 0.521 0.503 0.512 215,132 0.5079 -1.69%
2016-10-14 0 0.590 0.570 0.590 0.560 0.590 204,000 116,660 0.5719 0.521 0.503 0.521 0.495 0.521 230,984 0.5051 3.51%
2016-10-13 0 0.570 0.560 0.570 0.560 0.570 710,000 398,800 0.5617 0.503 0.495 0.503 0.495 0.503 803,914 0.4961 -1.72%
2016-10-12 0 0.580 0.560 0.580 0.570 0.580 156,000 90,460 0.5799 0.512 0.495 0.512 0.503 0.512 176,635 0.5121 -1.69%
2016-10-11 0 0.590 0.570 0.590 0.570 0.590 122,000 71,920 0.5895 0.521 0.503 0.521 0.503 0.521 138,137 0.5206 0.00%
2016-10-07 0 0.590 0.570 0.590 0.570 0.590 224,000 130,780 0.5838 0.521 0.503 0.521 0.503 0.521 253,629 0.5156 1.72%
2016-10-06 0 0.580 0.580 0.590 0.570 0.590 248,000 143,620 0.5791 0.512 0.512 0.521 0.503 0.521 280,804 0.5115 -1.69%
2016-10-05 0 0.590 0.570 0.590 0.580 0.600 280,000 164,600 0.5879 0.521 0.503 0.521 0.512 0.530 317,036 0.5192 0.00%
2016-10-04 0 0.590 0.570 0.600 0.570 0.600 466,000 272,240 0.5842 0.521 0.503 0.530 0.503 0.530 527,639 0.5160 3.51%
2016-10-03 0 0.570 0.560 0.570 0.560 0.580 244,000 138,320 0.5669 0.503 0.495 0.503 0.495 0.512 276,275 0.5007 -1.72%
2016-09-30 0 0.580 0.560 0.580 0.560 0.580 130,000 74,080 0.5698 0.512 0.495 0.512 0.495 0.512 147,195 0.5033 -1.69%
2016-09-29 0 0.590 0.570 0.590 0.570 0.590 158,000 91,180 0.5771 0.521 0.503 0.521 0.503 0.521 178,899 0.5097 0.00%
2016-09-28 0 0.590 0.570 0.590 0.570 0.590 188,000 108,860 0.5790 0.521 0.503 0.521 0.503 0.521 212,867 0.5114 0.00%
2016-09-27 0 0.590 0.570 0.600 0.570 0.600 190,000 111,260 0.5856 0.521 0.503 0.530 0.503 0.530 215,132 0.5172 1.72%
2016-09-26 0 0.580 0.580 0.600 0.570 0.600 312,000 185,580 0.5948 0.512 0.512 0.530 0.503 0.530 353,269 0.5253 -1.69%
2016-09-23 0 0.590 0.570 0.620 0.580 0.590 106,000 61,520 0.5804 0.521 0.503 0.548 0.512 0.521 120,021 0.5126 1.72%
2016-09-22 0 0.580 0.570 0.600 0.570 0.600 196,000 114,040 0.5818 0.512 0.503 0.530 0.503 0.530 221,925 0.5139 0.00%
2016-09-21 0 0.580 0.560 0.600 0.580 0.600 120,000 70,820 0.5902 0.512 0.495 0.530 0.512 0.530 135,873 0.5212 1.75%
2016-09-20 0 0.570 0.560 0.570 0.570 0.580 156,000 88,940 0.5701 0.503 0.495 0.503 0.503 0.512 176,635 0.5035 -1.72%
2016-09-19 0 0.580 0.560 0.580 0.580 0.590 110,000 63,820 0.5802 0.512 0.495 0.512 0.512 0.521 124,550 0.5124 0.00%
2016-09-15 0 0.580 0.570 0.580 0.580 0.590 380,000 220,460 0.5802 0.512 0.503 0.512 0.512 0.521 430,264 0.5124 0.00%
2016-09-14 0 0.580 0.570 0.590 0.580 0.590 360,000 209,760 0.5827 0.512 0.503 0.521 0.512 0.521 407,618 0.5146 -1.69%
2016-09-13 0 0.590 0.580 0.600 0.580 0.610 676,000 405,940 0.6005 0.521 0.512 0.530 0.512 0.539 765,416 0.5304 -3.28%
2016-09-12 0 0.610 0.590 0.620 0.590 0.620 216,000 130,740 0.6053 0.539 0.521 0.548 0.521 0.548 244,571 0.5346 0.00%
2016-09-09 0 0.610 0.600 0.610 0.600 0.620 128,000 78,040 0.6097 0.539 0.530 0.539 0.530 0.548 144,931 0.5385 0.00%
2016-09-08 0 0.610 0.590 0.630 0.590 0.610 114,000 68,000 0.5965 0.539 0.521 0.556 0.521 0.539 129,079 0.5268 0.00%
2016-09-07 0 0.610 0.600 0.620 0.600 0.610 96,000 58,520 0.6096 0.539 0.530 0.548 0.530 0.539 108,698 0.5384 1.67%
2016-09-06 0 0.600 0.600 0.620 0.600 0.620 192,000 117,080 0.6098 0.530 0.530 0.548 0.530 0.548 217,396 0.5386 0.00%
2016-09-05 0 0.600 0.590 0.610 0.600 0.600 98,000 58,800 0.6000 0.530 0.521 0.539 0.530 0.530 110,963 0.5299 0.00%
2016-09-02 0 0.600 0.590 0.640 0.600 0.620 154,000 93,240 0.6055 0.530 0.521 0.565 0.530 0.548 174,370 0.5347 -4.76%
2016-09-01 0 0.630 0.600 0.640 0.620 0.630 42,000 26,060 0.6205 0.556 0.530 0.565 0.548 0.556 47,555 0.5480 1.61%
2016-08-31 0 0.620 0.590 0.620 0.610 0.620 60,000 37,160 0.6193 0.548 0.521 0.548 0.539 0.548 67,936 0.5470 3.33%
2016-08-30 0 0.600 0.590 0.620 0.590 0.620 106,000 63,680 0.6008 0.530 0.521 0.548 0.521 0.548 120,021 0.5306 0.00%
2016-08-29 0 0.600 0.600 0.630 0.600 0.600 28,000 16,800 0.6000 0.530 0.530 0.556 0.530 0.530 31,704 0.5299 0.00%
2016-08-26 0 0.600 0.600 0.610 0.600 0.600 104,000 62,400 0.6000 0.530 0.530 0.539 0.530 0.530 117,756 0.5299 0.00%
2016-08-25 0 0.600 0.590 0.600 0.600 0.600 214,000 128,400 0.6000 0.530 0.521 0.530 0.530 0.530 242,306 0.5299 0.00%
2016-08-24 0 0.600 0.590 0.600 0.580 0.600 476,000 284,140 0.5969 0.530 0.521 0.530 0.512 0.530 538,962 0.5272 1.69%
2016-08-23 0 0.590 0.570 0.600 0.580 0.600 280,000 164,680 0.5881 0.521 0.503 0.530 0.512 0.530 317,036 0.5194 -1.67%
2016-08-22 0 0.600 0.580 0.600 0.580 0.600 32,000 18,900 0.5906 0.530 0.512 0.530 0.512 0.530 36,233 0.5216 0.00%
2016-08-19 0 0.600 0.590 0.600 0.580 0.600 272,000 162,180 0.5963 0.530 0.521 0.530 0.512 0.530 307,978 0.5266 0.00%
2016-08-18 0 0.600 0.590 0.600 0.580 0.600 174,000 102,860 0.5911 0.530 0.521 0.530 0.512 0.530 197,015 0.5221 0.00%
2016-08-17 0 0.600 0.590 0.600 0.600 0.600 212,000 127,200 0.6000 0.530 0.521 0.530 0.530 0.530 240,042 0.5299 0.00%
2016-08-16 0 0.600 0.590 0.630 0.580 0.600 148,000 87,780 0.5931 0.530 0.521 0.556 0.512 0.530 167,576 0.5238 0.00%
2016-08-15 0 0.600 0.580 0.610 0.580 0.600 150,000 88,020 0.5868 0.530 0.512 0.539 0.512 0.530 169,841 0.5182 3.45%
2016-08-12 0 0.580 0.570 0.590 0.580 0.590 662,000 386,820 0.5843 0.512 0.503 0.521 0.512 0.521 749,565 0.5161 -1.69%
2016-08-11 0 0.590 0.590 0.620 0.590 0.590 38,000 22,420 0.5900 0.521 0.521 0.548 0.521 0.521 43,026 0.5211 -3.28%
2016-08-10 0 0.610 0.590 0.630 0.580 0.610 340,000 204,200 0.6006 0.539 0.521 0.556 0.512 0.539 384,973 0.5304 1.67%
2016-08-09 0 0.600 0.590 0.620 0.590 0.660 2,022,000 1,252,240 0.6193 0.530 0.521 0.548 0.521 0.583 2,289,455 0.5470 -9.09%
2016-08-08 0 0.660 0.660 0.670 0.630 0.670 692,300 456,223 0.6590 0.583 0.583 0.592 0.556 0.592 783,872 0.5820 4.76%
2016-08-05 0 0.630 0.620 0.640 0.620 0.640 624,000 395,580 0.6339 0.556 0.548 0.565 0.548 0.565 706,538 0.5599 -1.56%
2016-08-04 0 0.640 0.630 0.650 0.630 0.650 544,000 349,600 0.6426 0.565 0.556 0.574 0.556 0.574 615,956 0.5676 -1.54%
2016-08-03 0 0.650 0.650 0.660 0.640 0.670 564,000 374,800 0.6645 0.574 0.574 0.583 0.565 0.592 638,602 0.5869 -2.99%
2016-08-01 0 0.670 0.660 0.680 0.670 0.680 310,000 208,700 0.6732 0.592 0.583 0.601 0.592 0.601 351,005 0.5946 -1.47%
2016-07-29 0 0.680 0.670 0.690 0.680 0.700 624,000 431,440 0.6914 0.601 0.592 0.609 0.601 0.618 706,538 0.6106 -4.23%
2016-07-28 0 0.710 0.660 0.720 0.710 0.750 716,000 516,380 0.7212 0.627 0.583 0.636 0.627 0.662 810,707 0.6370 -4.05%
2016-07-27 0 0.740 0.730 0.750 0.730 0.750 342,000 253,680 0.7418 0.654 0.645 0.662 0.645 0.662 387,237 0.6551 1.37%
2016-07-26 0 0.730 0.720 0.740 0.720 0.750 304,000 223,140 0.7340 0.645 0.636 0.654 0.636 0.662 344,211 0.6483 0.00%
2016-07-25 0 0.730 0.720 0.750 0.720 0.740 450,000 327,960 0.7288 0.645 0.636 0.662 0.636 0.654 509,523 0.6437 0.00%
2016-07-22 0 0.730 0.730 0.740 0.710 0.740 350,000 252,040 0.7201 0.645 0.645 0.654 0.627 0.654 396,295 0.6360 0.00%
2016-07-21 0 0.730 0.730 0.740 0.710 0.890 524,000 388,340 0.7411 0.645 0.645 0.654 0.627 0.786 593,311 0.6545 1.39%
2016-07-20 0 0.720 0.710 0.740 0.710 0.750 476,000 345,860 0.7266 0.636 0.627 0.654 0.627 0.662 538,962 0.6417 -2.70%
2016-07-19 0 0.740 0.730 0.750 0.740 0.760 618,000 463,600 0.7502 0.654 0.645 0.662 0.654 0.671 699,745 0.6625 -2.63%
2016-07-18 0 0.760 0.750 0.760 0.750 0.760 148,000 112,440 0.7597 0.671 0.662 0.671 0.662 0.671 167,576 0.6710 -1.30%
2016-07-15 0 0.770 0.760 0.770 0.750 0.770 268,000 204,500 0.7631 0.680 0.671 0.680 0.662 0.680 303,449 0.6739 0.00%
2016-07-14 0 0.770 0.750 0.770 0.760 0.770 322,000 246,020 0.7640 0.680 0.662 0.680 0.671 0.680 364,592 0.6748 0.00%
2016-07-13 0 0.770 0.760 0.780 0.760 0.790 344,000 267,100 0.7765 0.680 0.671 0.689 0.671 0.698 389,502 0.6857 1.32%
2016-07-12 0 0.760 0.750 0.780 0.750 0.790 470,000 362,260 0.7708 0.671 0.662 0.689 0.662 0.698 532,168 0.6807 1.33%
2016-07-11 0 0.750 0.750 0.760 0.750 0.770 348,000 263,340 0.7567 0.662 0.662 0.671 0.662 0.680 394,031 0.6683 -2.60%
2016-07-08 0 0.770 0.750 0.770 0.750 0.770 280,000 212,800 0.7600 0.680 0.662 0.680 0.662 0.680 317,036 0.6712 0.00%
2016-07-07 0 0.770 0.750 0.770 0.750 0.770 296,000 224,960 0.7600 0.680 0.662 0.680 0.662 0.680 335,153 0.6712 0.00%
2016-07-06 0 0.770 0.750 0.770 0.750 0.770 260,000 197,060 0.7579 0.680 0.662 0.680 0.662 0.680 294,391 0.6694 0.00%
2016-07-05 0 0.770 0.750 0.770 0.740 0.770 250,000 188,520 0.7541 0.680 0.662 0.680 0.654 0.680 283,068 0.6660 1.32%
2016-07-04 0 0.760 0.740 0.770 0.740 0.770 294,000 221,820 0.7545 0.671 0.654 0.680 0.654 0.680 332,888 0.6663 1.33%
2016-06-30 0 0.750 0.740 0.760 0.740 0.760 236,000 177,020 0.7501 0.662 0.654 0.671 0.654 0.671 267,216 0.6625 0.00%
2016-06-29 0 0.750 0.740 0.750 0.740 0.760 264,000 196,720 0.7452 0.662 0.654 0.662 0.654 0.671 298,920 0.6581 0.00%
2016-06-28 0 0.750 0.730 0.750 0.730 0.760 402,000 300,620 0.7478 0.662 0.645 0.662 0.645 0.671 455,174 0.6605 -1.32%
2016-06-27 0 0.760 0.750 0.760 0.740 0.770 398,000 299,720 0.7531 0.671 0.662 0.671 0.654 0.680 450,645 0.6651 0.00%
2016-06-24 0 0.760 0.740 0.760 0.750 0.770 358,000 271,960 0.7597 0.671 0.654 0.671 0.662 0.680 405,354 0.6709 -1.30%
2016-06-23 0 0.770 0.750 0.780 0.740 0.770 516,000 390,720 0.7572 0.680 0.662 0.689 0.654 0.680 584,253 0.6688 1.32%
2016-06-22 0 0.760 0.740 0.760 0.750 0.760 251,000 189,190 0.7537 0.671 0.654 0.671 0.662 0.671 284,200 0.6657 0.00%
2016-06-21 0 0.760 0.750 0.770 0.750 0.770 374,000 283,320 0.7575 0.671 0.662 0.680 0.662 0.680 423,470 0.6690 1.33%
2016-06-20 0 0.750 0.750 0.760 0.740 0.770 368,000 279,020 0.7582 0.662 0.662 0.671 0.654 0.680 416,676 0.6696 0.00%
2016-06-17 0 0.750 0.740 0.760 0.740 0.760 300,000 226,180 0.7539 0.662 0.654 0.671 0.654 0.671 339,682 0.6659 -1.32%
2016-06-16 0 0.760 0.740 0.760 0.740 0.760 182,000 136,500 0.7500 0.671 0.654 0.671 0.654 0.671 206,074 0.6624 1.33%
2016-06-15 0 0.750 0.740 0.750 0.740 0.770 544,000 413,140 0.7594 0.662 0.654 0.662 0.654 0.680 615,956 0.6707 -1.32%
2016-06-14 0 0.760 0.740 0.760 0.730 0.760 374,000 279,100 0.7463 0.671 0.654 0.671 0.645 0.671 423,470 0.6591 1.33%
2016-06-13 0 0.750 0.730 0.750 0.730 0.760 436,000 321,800 0.7381 0.662 0.645 0.662 0.645 0.671 493,671 0.6519 -1.32%
2016-06-10 0 0.760 0.750 0.770 0.750 0.770 160,000 121,580 0.7599 0.671 0.662 0.680 0.662 0.680 181,164 0.6711 -1.30%
2016-06-08 0 0.770 0.750 0.770 0.760 0.770 292,000 222,340 0.7614 0.680 0.662 0.680 0.671 0.680 330,624 0.6725 0.00%
2016-06-07 0 0.770 0.750 0.770 0.750 0.770 270,000 205,260 0.7602 0.680 0.662 0.680 0.662 0.680 305,714 0.6714 2.67%
2016-06-06 0 0.750 0.750 0.770 0.750 0.800 644,000 494,320 0.7676 0.662 0.662 0.680 0.662 0.707 729,184 0.6779 -2.60%
2016-06-03 0 0.770 0.740 0.770 0.740 0.770 186,000 140,820 0.7571 0.680 0.654 0.680 0.654 0.680 210,603 0.6687 1.32%
2016-06-02 0 0.760 0.740 0.760 0.740 0.760 320,000 239,540 0.7486 0.671 0.654 0.671 0.654 0.671 362,327 0.6611 1.33%
2016-06-01 0 0.750 0.730 0.750 0.740 0.750 148,000 110,120 0.7441 0.662 0.645 0.662 0.654 0.662 167,576 0.6571 1.35%
2016-05-31 0 0.740 0.730 0.740 0.730 0.760 690,000 513,120 0.7437 0.654 0.645 0.654 0.645 0.671 781,268 0.6568 -2.63%
2016-05-30 0 0.760 0.730 0.760 0.750 0.760 130,000 98,100 0.7546 0.671 0.645 0.671 0.662 0.671 147,195 0.6665 1.33%
2016-05-27 0 0.750 0.730 0.750 0.730 0.750 146,000 107,660 0.7374 0.662 0.645 0.662 0.645 0.662 165,312 0.6513 -1.32%
2016-05-26 0 0.760 0.730 0.760 0.750 0.760 252,000 189,580 0.7523 0.671 0.645 0.671 0.662 0.671 285,333 0.6644 1.33%
2016-05-25 0 0.750 0.730 0.760 0.740 0.750 136,000 100,700 0.7404 0.662 0.645 0.671 0.654 0.662 153,989 0.6539 0.00%
2016-05-24 0 0.750 0.730 0.750 0.730 0.750 106,000 78,560 0.7411 0.662 0.645 0.662 0.645 0.662 120,021 0.6546 1.35%
2016-05-23 0 0.740 0.730 0.760 0.740 0.760 234,000 174,840 0.7472 0.654 0.645 0.671 0.654 0.671 264,952 0.6599 -1.33%
2016-05-20 0 0.750 0.740 0.760 0.750 0.760 322,000 243,600 0.7565 0.662 0.654 0.671 0.662 0.671 364,592 0.6681 -1.32%
2016-05-19 0 0.760 0.760 0.780 0.730 0.780 332,000 248,500 0.7485 0.671 0.671 0.689 0.645 0.689 375,915 0.6611 5.56%
2016-05-18 0 0.720 0.720 0.740 0.720 0.740 152,000 111,440 0.7332 0.636 0.636 0.654 0.636 0.654 172,105 0.6475 0.00%
2016-05-17 0 0.720 0.720 0.750 0.720 0.750 186,000 137,540 0.7395 0.636 0.636 0.662 0.636 0.662 210,603 0.6531 0.00%
2016-05-16 0 0.720 0.720 0.740 0.720 0.740 126,000 91,440 0.7257 0.636 0.636 0.654 0.636 0.654 142,666 0.6409 1.41%
2016-05-13 0 0.710 0.710 0.740 0.700 0.720 118,000 84,300 0.7144 0.627 0.627 0.654 0.618 0.636 133,608 0.6309 0.00%
2016-05-12 0 0.710 0.710 0.760 0.710 0.720 184,000 131,900 0.7168 0.627 0.627 0.671 0.627 0.636 208,338 0.6331 -1.39%
2016-05-11 0 0.720 0.720 0.740 0.720 0.740 166,000 121,040 0.7292 0.636 0.636 0.654 0.636 0.654 187,957 0.6440 -1.37%
2016-05-10 0 0.730 0.720 0.740 0.720 0.750 428,000 313,960 0.7336 0.645 0.636 0.654 0.636 0.662 484,613 0.6479 -2.67%
2016-05-09 0 0.750 0.740 0.760 0.740 0.750 106,000 79,280 0.7479 0.662 0.654 0.671 0.654 0.662 120,021 0.6606 0.00%
2016-05-06 0 0.750 0.720 0.760 0.720 0.770 44,000 32,820 0.7459 0.662 0.636 0.671 0.636 0.680 49,820 0.6588 -2.60%
2016-05-05 0 0.770 0.750 0.780 0.750 0.780 266,000 203,500 0.7650 0.680 0.662 0.689 0.662 0.689 301,185 0.6757 1.32%
2016-05-04 0 0.760 0.760 0.780 0.750 0.750 82,000 61,500 0.7500 0.671 0.671 0.689 0.662 0.662 92,846 0.6624 2.70%
2016-05-03 0 0.740 0.730 0.770 0.720 0.740 290,000 211,640 0.7298 0.654 0.645 0.680 0.636 0.654 328,359 0.6445 2.78%
2016-04-29 0 0.720 0.710 0.730 0.710 0.720 50,000 35,960 0.7192 0.636 0.627 0.645 0.627 0.636 56,614 0.6352 1.41%
2016-04-28 0 0.710 0.710 0.720 0.700 0.720 200,000 142,260 0.7113 0.627 0.627 0.636 0.618 0.636 226,455 0.6282 0.00%
2016-04-27 0 0.710 0.710 0.730 0.700 0.790 316,000 225,860 0.7147 0.627 0.627 0.645 0.618 0.698 357,798 0.6312 1.43%
2016-04-26 0 0.700 0.690 0.710 0.690 0.710 252,000 176,500 0.7004 0.618 0.609 0.627 0.609 0.627 285,333 0.6186 0.00%
2016-04-25 0 0.700 0.690 0.710 0.690 0.710 280,000 196,680 0.7024 0.618 0.609 0.627 0.609 0.627 317,036 0.6204 0.00%
2016-04-22 0 0.700 0.690 0.710 0.690 0.710 248,000 174,580 0.7040 0.618 0.609 0.627 0.609 0.627 280,804 0.6217 0.00%
2016-04-21 0 0.700 0.690 0.710 0.690 0.710 318,000 223,880 0.7040 0.618 0.609 0.627 0.609 0.627 360,063 0.6218 0.00%
2016-04-20 0 0.700 0.690 0.710 0.690 0.700 216,000 150,180 0.6953 0.618 0.609 0.627 0.609 0.618 244,571 0.6141 1.45%
2016-04-19 0 0.690 0.680 0.710 0.680 0.710 314,000 218,500 0.6959 0.609 0.601 0.627 0.601 0.627 355,534 0.6146 0.00%
2016-04-18 0 0.690 0.680 0.700 0.680 0.700 314,000 217,680 0.6932 0.609 0.601 0.618 0.601 0.618 355,534 0.6123 -1.43%
2016-04-15 0 0.700 0.690 0.700 0.690 0.720 310,000 216,900 0.6997 0.618 0.609 0.618 0.609 0.636 351,005 0.6179 0.00%
2016-04-14 0 0.700 0.690 0.710 0.680 0.710 470,000 329,280 0.7006 0.618 0.609 0.627 0.601 0.627 532,168 0.6188 1.45%
2016-04-13 0 0.690 0.690 0.700 0.680 0.700 242,000 167,300 0.6913 0.609 0.609 0.618 0.601 0.618 274,010 0.6106 -1.43%
2016-04-12 0 0.700 0.680 0.700 0.680 0.700 248,000 172,260 0.6946 0.618 0.601 0.618 0.601 0.618 280,804 0.6135 2.94%
2016-04-11 0 0.680 0.680 0.690 0.680 0.700 332,000 229,140 0.6902 0.601 0.601 0.609 0.601 0.618 375,915 0.6096 -1.45%
2016-04-08 0 0.690 0.670 0.690 0.670 0.690 238,000 162,720 0.6837 0.609 0.592 0.609 0.592 0.609 269,481 0.6038 0.00%
2016-04-07 0 0.690 0.690 0.700 0.670 0.700 316,000 217,940 0.6897 0.609 0.609 0.618 0.592 0.618 357,798 0.6091 1.47%
2016-04-06 0 0.680 0.670 0.700 0.670 0.700 414,000 285,940 0.6907 0.601 0.592 0.618 0.592 0.618 468,761 0.6100 -1.45%
2016-04-05 0 0.690 0.670 0.690 0.670 0.690 178,000 122,360 0.6874 0.609 0.592 0.609 0.592 0.609 201,545 0.6071 -1.43%
2016-04-01 0 0.700 0.680 0.710 0.670 0.700 212,000 146,160 0.6894 0.618 0.601 0.627 0.592 0.618 240,042 0.6089 0.00%
2016-03-31 0 0.700 0.670 0.700 0.670 0.700 278,000 191,240 0.6879 0.618 0.592 0.618 0.592 0.618 314,772 0.6076 1.45%
2016-03-30 0 0.690 0.670 0.700 0.690 0.690 648,000 447,120 0.6900 0.609 0.592 0.618 0.609 0.609 733,713 0.6094 0.00%
2016-03-29 0 0.690 0.660 0.690 0.690 0.690 544,000 375,360 0.6900 0.609 0.583 0.609 0.609 0.609 615,956 0.6094 0.00%
2016-03-24 0 0.690 0.660 0.690 0.680 0.690 220,000 150,800 0.6855 0.609 0.583 0.609 0.601 0.609 249,100 0.6054 0.00%
2016-03-23 0 0.690 0.670 0.700 0.650 0.690 478,000 321,480 0.6726 0.609 0.592 0.618 0.574 0.609 541,226 0.5940 2.99%
2016-03-22 0 0.670 0.650 0.670 0.650 0.670 176,000 116,400 0.6614 0.592 0.574 0.592 0.574 0.592 199,280 0.5841 0.00%
2016-03-21 0 0.670 0.650 0.670 0.650 0.670 222,000 146,660 0.6606 0.592 0.574 0.592 0.574 0.592 251,365 0.5835 0.00%
2016-03-18 0 0.670 0.650 0.670 0.650 0.670 186,000 123,080 0.6617 0.592 0.574 0.592 0.574 0.592 210,603 0.5844 0.00%
2016-03-17 0 0.670 0.650 0.670 0.650 0.670 166,000 109,860 0.6618 0.592 0.574 0.592 0.574 0.592 187,957 0.5845 0.00%
2016-03-16 0 0.670 0.660 0.670 0.650 0.670 190,000 125,700 0.6616 0.592 0.583 0.592 0.574 0.592 215,132 0.5843 0.00%
2016-03-15 0 0.670 0.650 0.670 0.670 0.680 176,000 118,900 0.6756 0.592 0.574 0.592 0.592 0.601 199,280 0.5966 0.00%
2016-03-14 0 0.670 0.650 0.670 0.650 0.680 616,000 410,160 0.6658 0.592 0.574 0.592 0.574 0.601 697,480 0.5881 0.00%
2016-03-11 0 0.670 0.650 0.680 0.650 0.690 588,000 388,060 0.6600 0.592 0.574 0.601 0.574 0.609 665,776 0.5829 0.00%
2016-03-10 0 0.670 0.670 0.690 0.670 0.700 290,000 197,120 0.6797 0.592 0.592 0.609 0.592 0.618 328,359 0.6003 -2.90%
2016-03-09 0 0.690 0.670 0.690 0.670 0.690 260,000 179,180 0.6892 0.609 0.592 0.609 0.592 0.609 294,391 0.6086 0.00%
2016-03-08 0 0.690 0.670 0.690 0.670 0.690 184,000 124,020 0.6740 0.609 0.592 0.609 0.592 0.609 208,338 0.5953 2.99%
2016-03-07 0 0.670 0.670 0.690 0.670 0.690 274,000 186,180 0.6795 0.592 0.592 0.609 0.592 0.609 310,243 0.6001 0.00%
2016-03-04 0 0.670 0.660 0.700 0.670 0.680 154,000 103,680 0.6732 0.592 0.583 0.618 0.592 0.601 174,370 0.5946 0.00%
2016-03-03 0 0.670 0.670 0.700 0.670 0.700 306,000 210,520 0.6880 0.592 0.592 0.618 0.592 0.618 346,475 0.6076 -2.90%
2016-03-02 0 0.690 0.660 0.700 0.660 0.690 172,130 115,195 0.6692 0.609 0.583 0.618 0.583 0.609 194,898 0.5911 2.99%
2016-03-01 0 0.670 0.650 0.680 0.650 0.690 244,000 164,320 0.6734 0.592 0.574 0.601 0.574 0.609 276,275 0.5948 3.08%
2016-02-29 0 0.650 0.640 0.680 0.650 0.690 246,000 162,000 0.6585 0.574 0.565 0.601 0.574 0.609 278,539 0.5816 -1.52%
2016-02-26 0 0.660 0.660 0.680 0.660 0.700 180,000 121,360 0.6742 0.583 0.583 0.601 0.583 0.618 203,809 0.5955 1.54%
2016-02-25 0 0.650 0.650 0.690 0.650 0.660 180,000 118,600 0.6589 0.574 0.574 0.609 0.574 0.583 203,809 0.5819 -1.52%
2016-02-24 0 0.660 0.660 0.690 0.660 0.670 166,000 110,520 0.6658 0.583 0.583 0.609 0.583 0.592 187,957 0.5880 -1.49%
2016-02-23 0 0.670 0.670 0.700 0.670 0.690 168,000 113,320 0.6745 0.592 0.592 0.618 0.592 0.609 190,222 0.5957 0.00%
2016-02-22 0 0.670 0.670 0.700 0.660 0.700 196,000 132,600 0.6765 0.592 0.592 0.618 0.583 0.618 221,925 0.5975 -1.47%
2016-02-19 0 0.680 0.680 0.700 0.660 0.680 54,000 36,480 0.6756 0.601 0.601 0.618 0.583 0.601 61,143 0.5966 4.62%
2016-02-18 0 0.650 0.650 0.670 0.630 0.680 384,000 252,860 0.6585 0.574 0.574 0.592 0.556 0.601 434,793 0.5816 4.84%
2016-02-17 0 0.620 0.620 0.690 0.620 0.640 164,000 103,460 0.6309 0.548 0.548 0.609 0.548 0.565 185,693 0.5572 0.00%
2016-02-16 0 0.620 0.620 0.670 0.610 0.660 226,000 142,320 0.6297 0.548 0.548 0.592 0.539 0.583 255,894 0.5562 0.00%
2016-02-15 0 0.620 0.620 0.680 0.620 0.640 104,000 66,100 0.6356 0.548 0.548 0.601 0.548 0.565 117,756 0.5613 1.64%
2016-02-12 0 0.610 0.610 0.690 0.610 0.640 134,000 83,200 0.6209 0.539 0.539 0.609 0.539 0.565 151,725 0.5484 -1.61%
2016-02-11 0 0.620 0.610 0.700 0.620 0.620 52,000 32,240 0.6200 0.548 0.539 0.618 0.548 0.548 58,878 0.5476 -1.59%
2016-02-05 0 0.630 0.620 0.680 0.620 0.660 150,000 95,080 0.6339 0.556 0.548 0.601 0.548 0.583 169,841 0.5598 0.00%
2016-02-04 0 0.630 0.630 0.670 0.620 0.630 16,000 9,940 0.6213 0.556 0.556 0.592 0.548 0.556 18,116 0.5487 1.61%
2016-02-03 0 0.620 0.620 0.670 0.610 0.630 112,000 69,980 0.6248 0.548 0.548 0.592 0.539 0.556 126,815 0.5518 -3.12%
2016-02-02 0 0.640 0.640 0.710 0.640 0.660 118,000 76,640 0.6495 0.565 0.565 0.627 0.565 0.583 133,608 0.5736 -4.48%
2016-02-01 0 0.670 0.650 0.700 0.670 0.730 350,000 242,980 0.6942 0.592 0.574 0.618 0.592 0.645 396,295 0.6131 -6.94%
2016-01-29 0 0.720 0.700 0.720 0.710 0.740 212,000 153,180 0.7225 0.636 0.618 0.636 0.627 0.654 240,042 0.6381 -2.70%
2016-01-28 0 0.740 0.720 0.740 0.690 0.790 354,300 260,383 0.7349 0.654 0.636 0.654 0.609 0.698 401,164 0.6491 5.71%
2016-01-27 0 0.700 0.660 0.700 0.650 0.720 150,000 102,140 0.6809 0.618 0.583 0.618 0.574 0.636 169,841 0.6014 4.48%
2016-01-26 0 0.670 0.670 0.720 0.670 0.670 100,000 67,000 0.6700 0.592 0.592 0.636 0.592 0.592 113,227 0.5917 -1.47%
2016-01-25 0 0.680 0.680 0.720 0.660 0.700 150,000 103,900 0.6927 0.601 0.601 0.636 0.583 0.618 169,841 0.6117 0.00%
2016-01-22 0 0.680 0.680 0.710 0.660 0.690 164,000 111,540 0.6801 0.601 0.601 0.627 0.583 0.609 185,693 0.6007 0.00%
2016-01-21 0 0.680 0.680 0.720 0.680 0.690 24,000 16,540 0.6892 0.601 0.601 0.636 0.601 0.609 27,175 0.6087 -1.45%
2016-01-20 0 0.690 0.680 0.740 - - 0 0 - 0.609 0.601 0.654 - - 0 - 0.00%
2016-01-19 0 0.690 0.690 0.750 0.690 0.700 128,000 89,320 0.6978 0.609 0.609 0.662 0.609 0.618 144,931 0.6163 -1.43%
2016-01-18 0 0.700 0.700 0.740 0.700 0.700 6,000 4,200 0.7000 0.618 0.618 0.654 0.618 0.618 6,794 0.6182 0.00%
2016-01-15 0 0.700 0.700 0.740 0.700 0.740 38,000 27,080 0.7126 0.618 0.618 0.654 0.618 0.654 43,026 0.6294 -1.41%
2016-01-14 0 0.710 0.710 0.760 0.640 0.760 510,000 347,700 0.6818 0.627 0.627 0.671 0.565 0.671 577,459 0.6021 9.23%
2016-01-13 0 0.650 0.640 0.670 0.630 0.650 178,000 114,660 0.6442 0.574 0.565 0.592 0.556 0.574 201,545 0.5689 1.56%
2016-01-12 0 0.640 0.640 0.670 0.630 0.670 496,000 320,260 0.6457 0.565 0.565 0.592 0.556 0.592 561,607 0.5703 4.92%
2016-01-11 0 0.610 0.610 0.640 0.570 0.690 334,000 207,320 0.6207 0.539 0.539 0.565 0.503 0.609 378,179 0.5482 7.02%
2016-01-08 0 0.570 0.570 0.610 0.560 0.600 201,000 117,550 0.5848 0.503 0.503 0.539 0.495 0.530 227,587 0.5165 1.79%
2016-01-07 0 0.560 0.560 0.610 0.550 0.590 172,000 97,920 0.5693 0.495 0.495 0.539 0.486 0.521 194,751 0.5028 -1.75%
2016-01-06 0 0.570 0.570 0.600 0.570 0.600 200,000 117,780 0.5889 0.503 0.503 0.530 0.503 0.530 226,455 0.5201 1.79%
2016-01-05 0 0.560 0.560 0.620 0.560 0.600 214,000 123,200 0.5757 0.495 0.495 0.548 0.495 0.530 242,306 0.5084 -1.75%
2016-01-04 0 0.570 0.560 0.630 0.570 0.640 124,000 72,080 0.5813 0.503 0.495 0.556 0.503 0.565 140,402 0.5134 0.00%
2015-12-31 0 0.570 0.570 0.630 0.570 0.600 234,000 137,980 0.5897 0.503 0.503 0.556 0.503 0.530 264,952 0.5208 -1.72%
2015-12-30 0 0.580 0.580 0.640 0.580 0.600 170,000 101,360 0.5962 0.512 0.512 0.565 0.512 0.530 192,486 0.5266 0.00%
2015-12-29 0 0.580 0.580 0.600 0.580 0.600 130,000 76,680 0.5898 0.512 0.512 0.530 0.512 0.530 147,195 0.5209 0.00%
2015-12-28 0 0.580 0.580 0.650 0.580 0.580 78,000 45,240 0.5800 0.512 0.512 0.574 0.512 0.512 88,317 0.5122 0.00%
2015-12-24 0 0.580 0.580 0.620 0.580 0.580 100,000 58,000 0.5800 0.512 0.512 0.548 0.512 0.512 113,227 0.5122 0.00%
2015-12-23 0 0.580 0.580 0.630 - - 0 0 - 0.512 0.512 0.556 - - 0 - 0.00%
2015-12-22 0 0.580 0.580 0.610 0.580 0.590 100,000 58,980 0.5898 0.512 0.512 0.539 0.512 0.521 113,227 0.5209 -1.69%
2015-12-21 0 0.590 0.590 0.670 - - 0 0 - 0.521 0.521 0.592 - - 0 - 1.72%
2015-12-18 0 0.580 0.580 0.650 0.570 0.590 40,000 22,900 0.5725 0.512 0.512 0.574 0.503 0.521 45,291 0.5056 0.00%
2015-12-17 0 0.580 0.580 0.630 0.580 0.590 186,000 109,700 0.5898 0.512 0.512 0.556 0.512 0.521 210,603 0.5209 -1.69%
2015-12-16 0 0.590 0.590 0.670 0.590 0.600 126,000 75,580 0.5998 0.521 0.521 0.592 0.521 0.530 142,666 0.5298 0.00%
2015-12-15 0 0.590 0.590 0.670 0.590 0.590 172,000 101,480 0.5900 0.521 0.521 0.592 0.521 0.521 194,751 0.5211 0.00%
2015-12-14 0 0.590 0.590 0.660 0.580 0.580 12,000 6,960 0.5800 0.521 0.521 0.583 0.512 0.512 13,587 0.5122 -1.67%
2015-12-11 0 0.600 0.600 0.660 0.600 0.600 80,000 48,000 0.6000 0.530 0.530 0.583 0.530 0.530 90,582 0.5299 0.00%
2015-12-10 0 0.600 0.600 0.670 0.600 0.600 80,000 48,000 0.6000 0.530 0.530 0.592 0.530 0.530 90,582 0.5299 -3.23%
2015-12-09 0 0.620 0.620 0.670 - - 0 0 - 0.548 0.548 0.592 - - 0 - 0.00%
2015-12-08 0 0.620 0.610 0.660 0.610 0.680 278,000 180,760 0.6502 0.548 0.539 0.583 0.539 0.601 314,772 0.5743 5.08%
2015-12-07 0 0.590 0.580 0.650 0.590 0.620 62,000 36,640 0.5910 0.521 0.512 0.574 0.521 0.548 70,201 0.5219 0.00%
2015-12-04 0 0.590 0.590 0.660 0.590 0.590 22,000 12,980 0.5900 0.521 0.521 0.583 0.521 0.521 24,910 0.5211 -1.67%
2015-12-03 0 0.600 0.600 0.650 0.600 0.610 114,000 69,200 0.6070 0.530 0.530 0.574 0.530 0.539 129,079 0.5361 -1.64%
2015-12-02 0 0.610 0.610 0.670 0.610 0.610 128,000 78,080 0.6100 0.539 0.539 0.592 0.539 0.539 144,931 0.5387 -1.61%
2015-12-01 0 0.620 0.620 0.680 0.620 0.620 80,000 49,600 0.6200 0.548 0.548 0.601 0.548 0.548 90,582 0.5476 0.00%
2015-11-30 0 0.620 0.620 0.660 0.610 0.620 144,000 88,640 0.6156 0.548 0.548 0.583 0.539 0.548 163,047 0.5436 0.00%
2015-11-27 0 0.620 0.620 0.670 0.620 0.620 130,000 80,600 0.6200 0.548 0.548 0.592 0.548 0.548 147,195 0.5476 -1.59%
2015-11-26 0 0.630 0.630 0.680 0.620 0.640 188,000 118,620 0.6310 0.556 0.556 0.601 0.548 0.565 212,867 0.5572 -1.56%
2015-11-25 0 0.640 0.640 0.690 - - 0 0 - 0.565 0.565 0.609 - - 0 - 0.00%
2015-11-24 0 0.640 0.640 0.690 0.640 0.640 34,000 21,760 0.6400 0.565 0.565 0.609 0.565 0.565 38,497 0.5652 0.00%
2015-11-23 0 0.640 0.630 0.690 0.640 0.640 86,000 55,040 0.6400 0.565 0.556 0.609 0.565 0.565 97,375 0.5652 0.00%
2015-11-20 0 0.640 0.640 0.690 0.630 0.640 60,000 37,820 0.6303 0.565 0.565 0.609 0.556 0.565 67,936 0.5567 -1.54%
2015-11-19 0 0.650 0.640 0.690 - - 0 0 - 0.574 0.565 0.609 - - 0 - 0.00%
2015-11-18 0 0.650 0.640 0.690 0.640 0.650 92,000 59,020 0.6415 0.574 0.565 0.609 0.565 0.574 104,169 0.5666 0.00%
2015-11-17 0 0.650 0.630 0.650 0.650 0.650 6,000 3,900 0.6500 0.574 0.556 0.574 0.574 0.574 6,794 0.5741 3.17%
2015-11-16 0 0.630 0.620 0.650 0.620 0.640 282,000 175,220 0.6213 0.556 0.548 0.574 0.548 0.565 319,301 0.5488 -1.56%
2015-11-13 0 0.640 0.630 0.650 0.630 0.640 160,000 102,180 0.6386 0.565 0.556 0.574 0.556 0.565 181,164 0.5640 0.00%
2015-11-12 0 0.640 0.630 0.650 0.620 0.640 298,000 186,240 0.6250 0.565 0.556 0.574 0.548 0.565 337,417 0.5520 0.00%
2015-11-11 0 0.640 0.630 0.640 0.630 0.640 404,000 255,120 0.6315 0.565 0.556 0.565 0.556 0.565 457,438 0.5577 3.23%
2015-11-10 0 0.620 0.620 0.650 0.610 0.620 110,000 67,920 0.6175 0.548 0.548 0.574 0.539 0.548 124,550 0.5453 -1.59%
2015-11-09 0 0.630 0.630 0.700 0.610 0.660 628,000 402,600 0.6411 0.556 0.556 0.618 0.539 0.583 711,067 0.5662 3.28%
2015-11-06 0 0.610 0.600 0.620 0.590 0.610 170,000 102,080 0.6005 0.539 0.530 0.548 0.521 0.539 192,486 0.5303 1.67%
2015-11-05 0 0.600 0.600 0.640 0.600 0.600 112,000 67,200 0.6000 0.530 0.530 0.565 0.530 0.530 126,815 0.5299 -1.64%
2015-11-04 0 0.610 0.610 0.630 0.610 0.620 122,000 74,960 0.6144 0.539 0.539 0.556 0.539 0.548 138,137 0.5426 -1.61%
2015-11-03 0 0.620 0.600 0.630 0.590 0.620 242,000 144,840 0.5985 0.548 0.530 0.556 0.521 0.548 274,010 0.5286 6.90%
2015-11-02 0 0.580 0.580 0.590 0.570 0.600 348,000 203,520 0.5848 0.512 0.512 0.521 0.503 0.530 394,031 0.5165 0.00%
2015-10-30 0 0.580 0.580 0.600 0.570 0.600 736,000 430,080 0.5843 0.512 0.512 0.530 0.503 0.530 833,353 0.5161 0.00%
2015-10-29 0 0.580 0.560 0.580 0.580 0.580 100,000 58,000 0.5800 0.512 0.495 0.512 0.512 0.512 113,227 0.5122 1.75%
2015-10-28 0 0.570 0.560 0.570 0.560 0.580 108,000 62,500 0.5787 0.503 0.495 0.503 0.495 0.512 122,285 0.5111 0.00%
2015-10-27 0 0.570 0.560 0.570 0.550 0.570 220,000 122,740 0.5579 0.503 0.495 0.503 0.486 0.503 249,100 0.4927 1.79%
2015-10-26 0 0.560 0.560 0.580 0.560 0.580 706,000 402,480 0.5701 0.495 0.495 0.512 0.495 0.512 799,385 0.5035 -1.75%
2015-10-23 0 0.570 0.560 0.570 0.550 0.590 416,000 233,100 0.5603 0.503 0.495 0.503 0.486 0.521 471,025 0.4949 3.64%
2015-10-22 0 0.550 0.540 0.570 0.550 0.570 248,000 137,500 0.5544 0.486 0.477 0.503 0.486 0.503 280,804 0.4897 0.00%
2015-10-20 0 0.550 0.550 0.560 0.550 0.560 168,000 93,320 0.5555 0.486 0.486 0.495 0.486 0.495 190,222 0.4906 -1.79%
2015-10-19 0 0.560 0.550 0.570 0.550 0.570 132,000 74,660 0.5656 0.495 0.486 0.503 0.486 0.503 149,460 0.4995 1.82%
2015-10-16 0 0.550 0.550 0.570 0.550 0.570 302,000 169,720 0.5620 0.486 0.486 0.503 0.486 0.503 341,946 0.4963 0.00%
2015-10-15 0 0.550 0.530 0.550 0.530 0.550 508,000 270,640 0.5328 0.486 0.468 0.486 0.468 0.486 575,195 0.4705 1.85%
2015-10-14 0 0.540 0.520 0.540 0.530 0.540 210,000 112,320 0.5349 0.477 0.459 0.477 0.468 0.477 237,777 0.4724 -1.82%
2015-10-13 0 0.550 0.520 0.550 0.530 0.550 228,000 122,960 0.5393 0.486 0.459 0.486 0.468 0.486 258,158 0.4763 -1.79%
2015-10-12 0 0.560 0.530 0.560 0.540 0.560 316,000 173,700 0.5497 0.495 0.468 0.495 0.477 0.495 357,798 0.4855 3.70%
2015-10-09 0 0.540 0.520 0.540 0.530 0.540 106,000 56,240 0.5306 0.477 0.459 0.477 0.468 0.477 120,021 0.4686 0.00%
2015-10-08 0 0.540 0.520 0.540 0.530 0.540 220,000 117,400 0.5336 0.477 0.459 0.477 0.468 0.477 249,100 0.4713 0.00%
2015-10-07 0 0.540 0.530 0.540 0.530 0.540 170,000 91,720 0.5395 0.477 0.468 0.477 0.468 0.477 192,486 0.4765 0.00%
2015-10-06 0 0.540 0.520 0.540 0.540 0.540 102,000 55,080 0.5400 0.477 0.459 0.477 0.477 0.477 115,492 0.4769 0.00%
2015-10-05 0 0.540 0.520 0.550 0.540 0.550 158,000 85,340 0.5401 0.477 0.459 0.486 0.477 0.486 178,899 0.4770 3.85%
2015-10-02 0 0.520 0.520 0.540 0.520 0.550 134,000 72,020 0.5375 0.459 0.459 0.477 0.459 0.486 151,725 0.4747 -5.45%
2015-09-30 0 0.550 0.520 0.550 0.530 0.550 178,000 96,160 0.5402 0.486 0.459 0.486 0.468 0.486 201,545 0.4771 0.00%
2015-09-29 0 0.550 0.520 0.550 0.520 0.550 374,000 198,460 0.5306 0.486 0.459 0.486 0.459 0.486 423,470 0.4687 1.85%
2015-09-25 0 0.540 0.520 0.560 0.520 0.550 254,000 137,460 0.5412 0.477 0.459 0.495 0.459 0.486 287,597 0.4780 -1.82%
2015-09-24 0 0.550 0.530 0.550 0.510 0.590 414,000 221,460 0.5349 0.486 0.468 0.486 0.450 0.521 468,761 0.4724 -6.78%
2015-09-23 0 0.590 0.540 0.590 0.570 0.590 196,000 112,840 0.5757 0.521 0.477 0.521 0.503 0.521 221,925 0.5085 0.00%
2015-09-22 0 0.590 0.540 0.590 0.580 0.590 184,000 107,560 0.5846 0.521 0.477 0.521 0.512 0.521 208,338 0.5163 0.00%
2015-09-21 0 0.590 0.540 0.590 0.590 0.590 106,000 62,540 0.5900 0.521 0.477 0.521 0.521 0.521 120,021 0.5211 0.00%
2015-09-18 0 0.590 0.540 0.590 0.580 0.590 92,000 53,380 0.5802 0.521 0.477 0.521 0.512 0.521 104,169 0.5124 0.00%
2015-09-17 0 0.590 0.540 0.590 0.580 0.590 102,000 59,180 0.5802 0.521 0.477 0.521 0.512 0.521 115,492 0.5124 0.00%
2015-09-16 0 0.590 0.540 0.590 0.590 0.590 86,000 50,740 0.5900 0.521 0.477 0.521 0.521 0.521 97,375 0.5211 0.00%
2015-09-15 0 0.590 0.550 0.590 0.580 0.590 182,000 106,420 0.5847 0.521 0.486 0.521 0.512 0.521 206,074 0.5164 0.00%
2015-09-14 0 0.590 0.570 0.600 0.580 0.610 210,000 125,320 0.5968 0.521 0.503 0.530 0.512 0.539 237,777 0.5270 0.00%
2015-09-11 0 0.590 0.540 0.590 0.590 0.590 100,000 59,000 0.5900 0.521 0.477 0.521 0.521 0.521 113,227 0.5211 1.72%
2015-09-10 0 0.580 0.540 0.580 0.560 0.580 170,000 96,820 0.5695 0.512 0.477 0.512 0.495 0.512 192,486 0.5030 1.75%
2015-09-09 0 0.570 0.540 0.570 0.560 0.570 282,000 159,960 0.5672 0.503 0.477 0.503 0.495 0.503 319,301 0.5010 0.00%
2015-09-08 0 0.570 0.530 0.570 0.560 0.570 138,000 77,920 0.5646 0.503 0.468 0.503 0.495 0.503 156,254 0.4987 0.00%
2015-09-07 0 0.570 0.530 0.570 0.550 0.580 288,000 160,960 0.5589 0.503 0.468 0.503 0.486 0.512 326,095 0.4936 -1.72%
2015-09-04 0 0.580 0.530 0.580 0.560 0.580 146,000 84,120 0.5762 0.512 0.468 0.512 0.495 0.512 165,312 0.5089 0.00%
2015-09-02 0 0.580 0.530 0.580 0.560 0.580 184,000 104,320 0.5670 0.512 0.468 0.512 0.495 0.512 208,338 0.5007 5.45%
2015-09-01 0 0.550 0.550 0.600 0.550 0.600 120,000 70,100 0.5842 0.486 0.486 0.530 0.486 0.530 135,873 0.5159 -6.78%
2015-08-31 0 0.590 0.540 0.590 0.580 0.590 152,000 88,980 0.5854 0.521 0.477 0.521 0.512 0.521 172,105 0.5170 3.51%
2015-08-28 0 0.570 0.520 0.600 0.560 0.570 266,000 149,800 0.5632 0.503 0.459 0.530 0.495 0.503 301,185 0.4974 1.79%
2015-08-27 0 0.560 0.520 0.560 0.510 0.560 1,076,000 601,660 0.5592 0.495 0.459 0.495 0.450 0.495 1,218,325 0.4938 0.00%
2015-08-26 0 0.560 0.510 0.560 0.510 0.560 100,000 55,500 0.5550 0.495 0.450 0.495 0.450 0.495 113,227 0.4902 0.00%
2015-08-25 0 0.560 0.520 0.560 0.510 0.580 104,000 57,820 0.5560 0.495 0.459 0.495 0.450 0.512 117,756 0.4910 -1.75%
2015-08-24 0 0.570 0.540 0.570 0.540 0.590 104,000 60,320 0.5800 0.503 0.477 0.503 0.477 0.521 117,756 0.5122 -3.39%
2015-08-21 0 0.590 0.560 0.590 0.560 0.620 866,000 518,340 0.5985 0.521 0.495 0.521 0.495 0.548 980,548 0.5286 0.00%
2015-08-20 0 0.590 0.580 0.600 0.580 0.640 318,000 193,180 0.6075 0.521 0.512 0.530 0.512 0.565 360,063 0.5365 -4.84%
2015-08-19 0 0.620 0.600 0.620 0.600 0.630 398,000 245,560 0.6170 0.548 0.530 0.548 0.530 0.556 450,645 0.5449 0.00%
2015-08-18 0 0.620 0.600 0.620 0.580 0.630 344,000 210,360 0.6115 0.548 0.530 0.548 0.512 0.556 389,502 0.5401 0.00%
2015-08-17 0 0.620 0.610 0.620 0.610 0.620 174,000 107,220 0.6162 0.548 0.539 0.548 0.539 0.548 197,015 0.5442 0.00%
2015-08-14 0 0.620 0.610 0.630 0.610 0.620 162,000 100,080 0.6178 0.548 0.539 0.556 0.539 0.548 183,428 0.5456 0.00%
2015-08-13 0 0.620 0.610 0.620 0.620 0.640 124,000 77,960 0.6287 0.548 0.539 0.548 0.548 0.565 140,402 0.5553 0.00%
2015-08-12 0 0.620 0.620 0.630 0.620 0.620 144,000 89,280 0.6200 0.548 0.548 0.556 0.548 0.548 163,047 0.5476 0.00%
2015-08-11 0 0.620 0.620 0.650 0.620 0.630 174,000 109,040 0.6267 0.548 0.548 0.574 0.548 0.556 197,015 0.5535 0.00%
2015-08-10 0 0.620 0.620 0.640 0.620 0.630 210,000 131,620 0.6268 0.548 0.548 0.565 0.548 0.556 237,777 0.5535 -1.59%
2015-08-07 0 0.630 0.620 0.630 0.620 0.630 156,000 97,040 0.6221 0.556 0.548 0.556 0.548 0.556 176,635 0.5494 3.28%
2015-08-06 0 0.610 0.610 0.630 0.610 0.650 624,000 387,520 0.6210 0.539 0.539 0.556 0.539 0.574 706,538 0.5485 -3.17%
2015-08-05 0 0.630 0.630 0.680 0.630 0.640 152,000 96,840 0.6371 0.556 0.556 0.601 0.556 0.565 172,105 0.5627 0.00%
2015-08-04 0 0.630 0.630 0.640 0.630 0.660 308,000 196,200 0.6370 0.556 0.556 0.565 0.556 0.583 348,740 0.5626 1.61%
2015-08-03 0 0.620 0.620 0.660 0.620 0.630 160,000 99,800 0.6238 0.548 0.548 0.583 0.548 0.556 181,164 0.5509 -1.59%
2015-07-31 0 0.630 0.630 0.660 0.620 0.630 102,000 63,440 0.6220 0.556 0.556 0.583 0.548 0.556 115,492 0.5493 1.61%
2015-07-30 0 0.620 0.610 0.680 0.610 0.620 132,000 81,820 0.6198 0.548 0.539 0.601 0.539 0.548 149,460 0.5474 0.00%
2015-07-29 0 0.620 0.620 0.660 0.610 0.620 150,000 92,980 0.6199 0.548 0.548 0.583 0.539 0.548 169,841 0.5475 0.00%
2015-07-28 0 0.620 0.610 0.640 0.610 0.640 652,000 405,020 0.6212 0.548 0.539 0.565 0.539 0.565 738,242 0.5486 0.00%
2015-07-27 0 0.620 0.620 0.660 0.610 0.630 442,000 274,140 0.6202 0.548 0.548 0.583 0.539 0.556 500,465 0.5478 -1.59%
2015-07-24 0 0.630 0.630 0.680 0.630 0.660 318,000 203,760 0.6408 0.556 0.556 0.601 0.556 0.583 360,063 0.5659 -3.08%
2015-07-23 0 0.650 0.650 0.670 0.630 0.660 356,000 227,420 0.6388 0.574 0.574 0.592 0.556 0.583 403,089 0.5642 -2.99%
2015-07-22 0 0.670 0.670 0.690 0.640 0.720 654,000 456,000 0.6972 0.592 0.592 0.609 0.565 0.636 740,506 0.6158 9.84%
2015-07-21 0 0.610 0.610 0.660 0.610 0.620 84,000 51,260 0.6102 0.539 0.539 0.583 0.539 0.548 95,111 0.5389 -1.61%
2015-07-20 0 0.620 0.620 0.680 0.620 0.670 166,000 104,940 0.6322 0.548 0.548 0.601 0.548 0.592 187,957 0.5583 1.64%
2015-07-17 0 0.610 0.610 0.650 0.600 0.650 172,000 107,640 0.6258 0.539 0.539 0.574 0.530 0.574 194,751 0.5527 1.67%
2015-07-16 0 0.600 0.600 0.630 0.560 0.620 376,000 223,800 0.5952 0.530 0.530 0.556 0.495 0.548 425,735 0.5257 5.26%
2015-07-15 0 0.570 0.570 0.620 0.570 0.620 494,000 291,280 0.5896 0.503 0.503 0.548 0.503 0.548 559,343 0.5208 -3.39%
2015-07-14 0 0.590 0.590 0.620 0.590 0.620 126,000 75,580 0.5998 0.521 0.521 0.548 0.521 0.548 142,666 0.5298 -1.67%
2015-07-13 0 0.600 0.590 0.640 0.560 0.640 214,000 124,580 0.5821 0.530 0.521 0.565 0.495 0.565 242,306 0.5141 -1.64%
2015-07-10 0 0.610 0.600 0.620 0.550 0.620 332,000 193,980 0.5843 0.539 0.530 0.548 0.486 0.548 375,915 0.5160 5.17%
2015-07-09 0 0.580 0.580 0.610 0.510 0.600 1,004,000 563,240 0.5610 0.512 0.512 0.539 0.450 0.530 1,136,802 0.4955 13.73%
2015-07-08 0 0.510 0.500 0.510 0.485 0.570 3,044,000 1,536,110 0.5046 0.450 0.442 0.450 0.428 0.503 3,446,638 0.4457 -12.07%
2015-07-07 0 0.580 0.550 0.600 0.540 0.610 792,000 444,100 0.5607 0.512 0.486 0.530 0.477 0.539 896,760 0.4952 -4.92%
2015-07-06 0 0.610 0.600 0.630 0.580 0.720 1,448,000 910,980 0.6291 0.539 0.530 0.556 0.512 0.636 1,639,531 0.5556 -15.28%
2015-07-03 0 0.720 0.710 0.730 0.710 0.780 2,100,000 1,529,400 0.7283 0.636 0.627 0.645 0.627 0.689 2,377,773 0.6432 -6.49%
2015-07-02 0 0.770 0.750 0.770 0.700 0.800 1,992,000 1,515,360 0.7607 0.680 0.662 0.680 0.618 0.707 2,255,487 0.6719 -4.94%
2015-06-30 0 0.810 0.780 0.820 0.780 0.820 312,000 247,560 0.7935 0.715 0.689 0.724 0.689 0.724 353,269 0.7008 -1.22%
2015-06-29 0 0.820 0.790 0.820 0.790 0.880 530,000 438,620 0.8276 0.724 0.698 0.724 0.698 0.777 600,105 0.7309 1.23%
2015-06-26 0 0.810 0.810 0.840 0.810 0.870 316,000 262,820 0.8317 0.715 0.715 0.742 0.715 0.768 357,798 0.7345 -3.57%
2015-06-25 0 0.840 0.820 0.850 0.820 0.860 1,206,000 1,008,160 0.8360 0.742 0.724 0.751 0.724 0.760 1,365,521 0.7383 1.20%
2015-06-24 0 0.830 0.810 0.840 0.800 0.850 826,000 678,560 0.8215 0.733 0.715 0.742 0.707 0.751 935,257 0.7255 -1.19%
2015-06-23 0 0.840 0.840 0.860 0.830 0.880 907,900 761,143 0.8384 0.742 0.742 0.760 0.733 0.777 1,027,990 0.7404 -4.55%
2015-06-22 0 0.880 0.870 0.890 0.860 0.950 958,000 855,380 0.8929 0.777 0.768 0.786 0.760 0.839 1,084,717 0.7886 -7.37%
2015-06-19 0 0.950 0.930 0.950 0.830 1.040 6,654,000 6,355,280 0.9551 0.839 0.821 0.839 0.733 0.919 7,534,142 0.8435 14.46%
2015-06-18 0 0.830 0.830 0.850 0.830 0.830 30,000 24,900 0.8300 0.733 0.733 0.751 0.733 0.733 33,968 0.7330 -2.35%
2015-06-17 0 0.850 0.820 0.860 0.810 0.850 286,000 235,720 0.8242 0.751 0.724 0.760 0.715 0.751 323,830 0.7279 2.41%
2015-06-16 0 0.830 0.830 0.850 0.820 0.830 590,000 486,400 0.8244 0.733 0.733 0.751 0.724 0.733 668,041 0.7281 -2.35%
2015-06-15 0 0.850 0.850 0.870 0.850 0.870 124,000 106,360 0.8577 0.751 0.751 0.768 0.751 0.768 140,402 0.7575 0.00%
2015-06-12 0 0.850 0.850 0.870 0.820 0.860 810,000 688,680 0.8502 0.751 0.751 0.768 0.724 0.760 917,141 0.7509 4.94%
2015-06-11 0 0.810 0.800 0.830 0.810 0.840 598,000 492,760 0.8240 0.715 0.707 0.733 0.715 0.742 677,099 0.7278 -3.57%
2015-06-10 0 0.840 0.830 0.840 0.840 0.870 460,000 389,880 0.8476 0.742 0.733 0.742 0.742 0.768 520,845 0.7486 1.20%
2015-06-09 0 0.830 0.830 0.840 0.800 0.880 2,222,000 1,846,240 0.8309 0.733 0.733 0.742 0.707 0.777 2,515,910 0.7338 -3.49%
2015-06-08 0 0.860 0.860 0.890 0.850 0.900 1,072,000 941,160 0.8779 0.760 0.760 0.786 0.751 0.795 1,213,796 0.7754 -2.27%
2015-06-05 0 0.880 0.850 0.890 0.840 0.930 2,172,000 1,926,700 0.8871 0.777 0.751 0.786 0.742 0.821 2,459,296 0.7834 1.15%
2015-06-04 0 0.870 0.850 0.870 0.830 0.880 1,548,000 1,332,580 0.8608 0.768 0.751 0.768 0.733 0.777 1,752,758 0.7603 -1.14%
2015-06-03 0 0.880 0.880 0.900 0.880 0.910 1,588,000 1,420,360 0.8944 0.777 0.777 0.795 0.777 0.804 1,798,049 0.7899 0.00%
2015-06-02 0 0.880 0.880 0.890 0.870 1.000 3,260,000 2,994,720 0.9186 0.777 0.777 0.786 0.768 0.883 3,691,209 0.8113 -1.12%
2015-06-01 0 0.890 0.880 0.890 0.830 0.900 2,668,000 2,339,980 0.8771 0.786 0.777 0.786 0.733 0.795 3,020,903 0.7746 -1.11%
2015-05-29 0 0.900 0.890 0.900 0.890 1.000 2,894,000 2,708,260 0.9358 0.795 0.786 0.795 0.786 0.883 3,276,797 0.8265 -14.29%
2015-05-28 0 1.050 1.050 1.060 0.990 1.180 4,904,000 5,273,620 1.0754 0.927 0.927 0.936 0.874 1.042 5,552,665 0.9497 2.94%
2015-05-27 0 1.020 1.000 1.020 0.740 1.140 22,816,700 22,355,274 0.9798 0.901 0.883 0.901 0.654 1.007 25,834,726 0.8653 39.73%
2015-05-26 0 0.730 0.710 0.740 0.700 0.740 2,324,000 1,662,960 0.7156 0.645 0.627 0.654 0.618 0.654 2,631,402 0.6320 4.29%
2015-05-22 0 0.700 0.700 0.720 0.700 0.720 2,176,000 1,540,620 0.7080 0.618 0.618 0.636 0.618 0.636 2,463,825 0.6253 0.00%
2015-05-21 0 0.700 0.690 0.700 0.700 0.720 1,240,000 877,260 0.7075 0.618 0.609 0.618 0.618 0.636 1,404,018 0.6248 0.00%
2015-05-20 0 0.700 0.690 0.700 0.690 0.700 1,326,000 925,260 0.6978 0.618 0.609 0.618 0.609 0.618 1,501,394 0.6163 0.00%
2015-05-19 0 0.700 0.690 0.700 0.690 0.710 1,698,000 1,173,980 0.6914 0.618 0.609 0.618 0.609 0.627 1,922,599 0.6106 0.00%
2015-05-18 0 0.700 0.690 0.700 0.690 0.700 1,074,000 742,140 0.6910 0.618 0.609 0.618 0.609 0.618 1,216,061 0.6103 0.00%
2015-05-15 0 0.700 0.680 0.700 0.690 0.710 604,000 420,460 0.6961 0.618 0.601 0.618 0.609 0.627 683,893 0.6148 -1.41%
2015-05-14 0 0.710 0.690 0.710 0.690 0.710 836,000 582,620 0.6969 0.627 0.609 0.627 0.609 0.627 946,580 0.6155 0.00%
2015-05-13 0 0.710 0.690 0.710 0.680 0.710 838,000 584,820 0.6979 0.627 0.609 0.627 0.601 0.627 948,845 0.6163 0.00%
2015-05-12 0 0.710 0.690 0.710 0.690 0.710 702,000 491,480 0.7001 0.627 0.609 0.627 0.609 0.627 794,855 0.6183 0.00%
2015-05-11 0 0.710 0.700 0.710 0.700 0.720 1,362,000 961,840 0.7062 0.627 0.618 0.627 0.618 0.636 1,542,155 0.6237 -1.39%
2015-05-08 0 0.720 0.700 0.720 0.690 0.740 928,000 665,340 0.7170 0.636 0.618 0.636 0.609 0.654 1,050,749 0.6332 1.41%
2015-05-07 0 0.710 0.700 0.720 0.700 0.730 758,000 538,280 0.7101 0.627 0.618 0.636 0.618 0.645 858,263 0.6272 -1.39%
2015-05-06 0 0.720 0.710 0.720 0.650 0.730 960,000 685,400 0.7140 0.636 0.627 0.636 0.574 0.645 1,086,982 0.6306 -2.70%
2015-05-05 0 0.740 0.720 0.760 0.740 0.780 148,000 111,040 0.7503 0.654 0.636 0.671 0.654 0.689 167,576 0.6626 -5.13%
2015-05-04 0 0.780 0.760 0.780 0.750 0.780 768,000 592,640 0.7717 0.689 0.671 0.689 0.662 0.689 869,585 0.6815 4.00%
2015-04-30 0 0.750 0.750 0.780 0.730 0.790 494,000 375,260 0.7596 0.662 0.662 0.689 0.645 0.698 559,343 0.6709 -1.32%
2015-04-29 0 0.760 0.760 0.770 0.720 0.770 1,056,000 799,220 0.7568 0.671 0.671 0.680 0.636 0.680 1,195,680 0.6684 4.11%
2015-04-28 0 0.730 0.700 0.730 0.700 0.730 518,000 373,300 0.7207 0.645 0.618 0.645 0.618 0.645 586,517 0.6365 2.82%
2015-04-27 0 0.710 0.700 0.720 0.700 0.720 576,000 405,280 0.7036 0.627 0.618 0.636 0.618 0.636 652,189 0.6214 0.00%
2015-04-24 0 0.710 0.710 0.770 0.700 0.730 762,000 540,480 0.7093 0.627 0.627 0.680 0.618 0.645 862,792 0.6264 -1.39%
2015-04-23 0 0.720 0.710 0.720 0.720 0.730 422,000 303,860 0.7200 0.636 0.627 0.636 0.636 0.645 477,819 0.6359 0.00%
2015-04-22 0 0.720 0.710 0.720 0.720 0.730 342,000 247,260 0.7230 0.636 0.627 0.636 0.636 0.645 387,237 0.6385 0.00%
2015-04-21 0 0.720 0.720 0.750 0.710 0.740 168,000 122,000 0.7262 0.636 0.636 0.662 0.627 0.654 190,222 0.6414 0.00%
2015-04-20 0 0.720 0.720 0.740 0.720 0.720 56,000 40,320 0.7200 0.636 0.636 0.654 0.636 0.636 63,407 0.6359 0.00%
2015-04-17 0 0.720 0.720 0.750 0.720 0.740 92,000 67,180 0.7302 0.636 0.636 0.662 0.636 0.654 104,169 0.6449 1.41%
2015-04-16 0 0.710 0.710 0.720 0.710 0.720 54,000 38,620 0.7152 0.627 0.627 0.636 0.627 0.636 61,143 0.6316 1.43%
2015-04-15 0 0.700 0.700 0.720 0.700 0.730 94,000 66,700 0.7096 0.618 0.618 0.636 0.618 0.645 106,434 0.6267 1.45%
2015-04-14 0 0.690 0.690 0.710 0.690 0.730 950,000 669,260 0.7045 0.609 0.609 0.627 0.609 0.645 1,075,659 0.6222 -4.17%
2015-04-13 0 0.720 0.720 0.740 0.710 0.730 152,000 108,240 0.7121 0.636 0.636 0.654 0.627 0.645 172,105 0.6289 -1.37%
2015-04-10 0 0.730 0.710 0.760 0.730 0.740 174,000 127,040 0.7301 0.645 0.627 0.671 0.645 0.654 197,015 0.6448 0.00%
2015-04-09 0 0.730 0.700 0.730 0.710 0.740 604,000 432,500 0.7161 0.645 0.618 0.645 0.627 0.654 683,893 0.6324 0.00%
2015-04-08 0 0.730 0.730 0.740 0.710 0.740 328,000 235,800 0.7189 0.645 0.645 0.654 0.627 0.654 371,385 0.6349 -3.95%
2015-04-02 0 0.760 0.720 0.760 0.760 0.770 54,000 41,540 0.7693 0.671 0.636 0.671 0.671 0.680 61,143 0.6794 1.33%
2015-04-01 0 0.750 0.720 0.750 0.720 0.750 78,000 57,340 0.7351 0.662 0.636 0.662 0.636 0.662 88,317 0.6493 -2.60%
2015-03-31 0 0.770 0.720 0.770 0.710 0.780 76,000 58,640 0.7716 0.680 0.636 0.680 0.627 0.689 86,053 0.6814 -2.53%
2015-03-30 0 0.790 0.710 0.790 0.790 0.800 122,000 96,400 0.7902 0.698 0.627 0.698 0.698 0.707 138,137 0.6979 -1.25%
2015-03-27 0 0.800 0.750 0.800 0.720 0.840 134,000 99,420 0.7419 0.707 0.662 0.707 0.636 0.742 151,725 0.6553 9.59%
2015-03-26 0 0.730 0.660 0.730 0.730 0.730 130,000 94,900 0.7300 0.645 0.583 0.645 0.645 0.645 147,195 0.6447 -1.35%
2015-03-25 0 0.740 0.710 0.740 0.740 0.750 100,000 74,020 0.7402 0.654 0.627 0.654 0.654 0.662 113,227 0.6537 4.23%
2015-03-24 0 0.710 0.690 0.710 0.690 0.740 368,000 263,200 0.7152 0.627 0.609 0.627 0.609 0.654 416,676 0.6317 -6.58%
2015-03-23 0 0.760 0.730 0.760 0.730 0.780 56,000 42,040 0.7507 0.671 0.645 0.671 0.645 0.689 63,407 0.6630 5.56%
2015-03-20 0 0.720 0.720 0.770 0.720 0.790 222,000 171,800 0.7739 0.636 0.636 0.680 0.636 0.698 251,365 0.6835 -10.00%
2015-03-19 0 0.800 0.750 0.800 0.790 0.800 132,000 104,300 0.7902 0.707 0.662 0.707 0.698 0.707 149,460 0.6978 0.00%
2015-03-18 0 0.800 0.760 0.800 0.790 0.800 122,000 96,400 0.7902 0.707 0.671 0.707 0.698 0.707 138,137 0.6979 0.00%
2015-03-17 0 0.800 0.760 0.800 0.790 0.800 128,000 101,140 0.7902 0.707 0.671 0.707 0.698 0.707 144,931 0.6978 -1.23%
2015-03-16 0 0.810 0.760 0.810 0.800 0.810 130,000 104,020 0.8002 0.715 0.671 0.715 0.707 0.715 147,195 0.7067 0.00%
2015-03-13 0 0.810 0.770 0.810 0.800 0.810 130,000 104,020 0.8002 0.715 0.680 0.715 0.707 0.715 147,195 0.7067 0.00%
2015-03-12 0 0.810 0.770 0.810 0.800 0.810 100,000 80,020 0.8002 0.715 0.680 0.715 0.707 0.715 113,227 0.7067 0.00%
2015-03-11 0 0.810 0.770 0.810 0.750 0.810 114,000 90,660 0.7953 0.715 0.680 0.715 0.662 0.715 129,079 0.7024 2.53%
2015-03-10 0 0.790 0.760 0.800 0.760 0.800 206,000 161,680 0.7849 0.698 0.671 0.707 0.671 0.707 233,248 0.6932 2.60%
2015-03-09 0 0.770 0.750 0.790 0.750 0.770 170,000 129,800 0.7635 0.680 0.662 0.698 0.662 0.680 192,486 0.6743 0.00%
2015-03-06 0 0.770 0.770 0.790 0.770 0.820 100,000 79,240 0.7924 0.680 0.680 0.698 0.680 0.724 113,227 0.6998 -3.75%
2015-03-05 0 0.800 0.770 0.800 0.770 0.810 180,000 142,000 0.7889 0.707 0.680 0.707 0.680 0.715 203,809 0.6967 -3.61%
2015-03-04 0 0.830 0.780 0.830 0.820 0.830 100,000 82,020 0.8202 0.733 0.689 0.733 0.724 0.733 113,227 0.7244 0.00%
2015-03-03 0 0.830 0.780 0.830 0.820 0.830 132,000 108,260 0.8202 0.733 0.689 0.733 0.724 0.733 149,460 0.7243 0.00%
2015-03-02 0 0.830 0.780 0.830 0.830 0.830 100,000 83,000 0.8300 0.733 0.689 0.733 0.733 0.733 113,227 0.7330 0.00%
2015-02-27 0 0.830 0.780 0.830 0.820 0.830 100,000 82,020 0.8202 0.733 0.689 0.733 0.724 0.733 113,227 0.7244 0.00%
2015-02-26 0 0.830 0.780 0.830 0.820 0.830 120,000 98,440 0.8203 0.733 0.689 0.733 0.724 0.733 135,873 0.7245 0.00%
2015-02-25 0 0.830 0.790 0.830 0.830 0.830 122,000 101,260 0.8300 0.733 0.698 0.733 0.733 0.733 138,137 0.7330 -1.19%
2015-02-24 0 0.840 0.790 0.840 0.830 0.840 144,000 119,540 0.8301 0.742 0.698 0.742 0.733 0.742 163,047 0.7332 0.00%
2015-02-23 0 0.840 0.790 0.840 0.840 0.850 120,000 101,460 0.8455 0.742 0.698 0.742 0.742 0.751 135,873 0.7467 1.20%
2015-02-18 0 0.830 0.770 0.830 0.800 0.830 268,000 217,980 0.8134 0.733 0.680 0.733 0.707 0.733 303,449 0.7183 1.22%
2015-02-17 0 0.820 0.770 0.820 0.810 0.820 150,000 121,520 0.8101 0.724 0.680 0.724 0.715 0.724 169,841 0.7155 1.23%
2015-02-16 0 0.810 0.760 0.810 0.810 0.820 106,000 86,100 0.8123 0.715 0.671 0.715 0.715 0.724 120,021 0.7174 0.00%
2015-02-13 0 0.810 0.770 0.820 0.800 0.810 138,000 111,000 0.8043 0.715 0.680 0.724 0.707 0.715 156,254 0.7104 1.25%
2015-02-12 0 0.800 0.760 0.800 0.790 0.810 78,000 61,720 0.7913 0.707 0.671 0.707 0.698 0.715 88,317 0.6988 0.00%
2015-02-11 0 0.800 0.760 0.800 0.770 0.820 144,000 114,500 0.7951 0.707 0.671 0.707 0.680 0.724 163,047 0.7023 -1.23%
2015-02-10 0 0.810 0.750 0.810 0.800 0.810 168,000 135,160 0.8045 0.715 0.662 0.715 0.707 0.715 190,222 0.7105 1.25%
2015-02-09 0 0.800 0.760 0.800 0.790 0.800 168,000 133,740 0.7961 0.707 0.671 0.707 0.698 0.707 190,222 0.7031 2.56%
2015-02-06 0 0.780 0.750 0.780 0.770 0.790 142,000 111,500 0.7852 0.689 0.662 0.689 0.680 0.698 160,783 0.6935 0.00%
2015-02-05 0 0.780 0.760 0.780 0.770 0.790 206,000 159,680 0.7751 0.689 0.671 0.689 0.680 0.698 233,248 0.6846 0.00%
2015-02-04 0 0.780 0.750 0.780 0.740 0.780 100,000 77,080 0.7708 0.689 0.662 0.689 0.654 0.689 113,227 0.6808 -1.27%
2015-02-03 0 0.790 0.760 0.790 0.770 0.790 104,000 81,120 0.7800 0.698 0.671 0.698 0.680 0.698 117,756 0.6889 0.00%
2015-02-02 0 0.790 0.770 0.790 0.790 0.790 88,000 69,520 0.7900 0.698 0.680 0.698 0.698 0.698 99,640 0.6977 0.00%
2015-01-30 0 0.790 0.760 0.790 0.780 0.790 118,000 92,420 0.7832 0.698 0.671 0.698 0.689 0.698 133,608 0.6917 0.00%
2015-01-29 0 0.790 0.770 0.790 0.780 0.790 110,000 85,900 0.7809 0.698 0.680 0.698 0.689 0.698 124,550 0.6897 0.00%
2015-01-28 0 0.790 0.750 0.790 0.780 0.790 100,000 78,020 0.7802 0.698 0.662 0.698 0.689 0.698 113,227 0.6891 1.28%
2015-01-27 0 0.780 0.750 0.780 0.770 0.780 96,000 73,940 0.7702 0.689 0.662 0.689 0.680 0.689 108,698 0.6802 0.00%
2015-01-26 0 0.780 0.750 0.780 0.750 0.780 162,000 123,580 0.7628 0.689 0.662 0.689 0.662 0.689 183,428 0.6737 0.00%
2015-01-23 0 0.780 0.750 0.780 0.770 0.780 102,000 78,560 0.7702 0.689 0.662 0.689 0.680 0.689 115,492 0.6802 1.30%
2015-01-22 0 0.770 0.750 0.770 0.770 0.780 92,000 70,860 0.7702 0.680 0.662 0.680 0.680 0.689 104,169 0.6802 0.00%
2015-01-21 0 0.770 0.750 0.770 0.750 0.790 234,000 180,880 0.7730 0.680 0.662 0.680 0.662 0.698 264,952 0.6827 -2.53%
2015-01-20 0 0.790 0.770 0.790 0.770 0.790 144,000 111,740 0.7760 0.698 0.680 0.698 0.680 0.698 163,047 0.6853 0.00%
2015-01-19 0 0.790 0.770 0.790 0.770 0.790 140,000 108,680 0.7763 0.698 0.680 0.698 0.680 0.698 158,518 0.6856 0.00%
2015-01-16 0 0.790 0.770 0.790 0.770 0.790 104,000 81,120 0.7800 0.698 0.680 0.698 0.680 0.698 117,756 0.6889 1.28%
2015-01-15 0 0.780 0.770 0.780 0.770 0.940 1,064,000 887,740 0.8343 0.689 0.680 0.689 0.680 0.830 1,204,738 0.7369 0.00%
2015-01-14 0 0.780 0.760 0.790 0.770 0.790 124,000 96,540 0.7785 0.689 0.671 0.698 0.680 0.698 140,402 0.6876 0.00%
2015-01-13 0 0.780 0.760 0.790 0.770 0.790 144,000 112,260 0.7796 0.689 0.671 0.698 0.680 0.698 163,047 0.6885 -1.27%
2015-01-12 0 0.790 0.770 0.790 0.790 0.810 54,000 43,640 0.8081 0.698 0.680 0.698 0.698 0.715 61,143 0.7137 0.00%
2015-01-09 0 0.790 0.760 0.800 0.780 0.790 152,000 119,080 0.7834 0.698 0.671 0.707 0.689 0.698 172,105 0.6919 0.00%
2015-01-08 0 0.790 0.770 0.790 0.780 0.790 156,000 122,740 0.7868 0.698 0.680 0.698 0.689 0.698 176,635 0.6949 -2.47%
2015-01-07 0 0.810 0.780 0.810 0.790 0.810 238,000 190,900 0.8021 0.715 0.689 0.715 0.698 0.715 269,481 0.7084 -1.22%
2015-01-06 0 0.820 0.780 0.830 0.810 0.820 152,000 123,740 0.8141 0.724 0.689 0.733 0.715 0.724 172,105 0.7190 1.23%
2015-01-05 0 0.810 0.780 0.810 0.780 0.820 130,000 104,700 0.8054 0.715 0.689 0.715 0.689 0.724 147,195 0.7113 -1.22%
2015-01-02 0 0.820 0.770 0.820 0.810 0.820 92,000 74,540 0.8102 0.724 0.680 0.724 0.715 0.724 104,169 0.7156 1.23%
2014-12-31 0 0.810 0.780 0.820 0.800 0.810 124,000 100,420 0.8098 0.715 0.689 0.724 0.707 0.715 140,402 0.7152 0.00%
2014-12-30 0 0.810 0.770 0.820 0.770 0.830 192,000 154,980 0.8072 0.715 0.680 0.724 0.680 0.733 217,396 0.7129 -2.41%
2014-12-29 0 0.830 0.790 0.830 0.800 0.830 144,000 117,520 0.8161 0.733 0.698 0.733 0.707 0.733 163,047 0.7208 0.00%
2014-12-24 0 0.830 0.770 0.840 0.820 0.830 132,000 108,460 0.8217 0.733 0.680 0.742 0.724 0.733 149,460 0.7257 1.22%
2014-12-23 0 0.820 0.770 0.820 0.810 0.820 136,000 110,220 0.8104 0.724 0.680 0.724 0.715 0.724 153,989 0.7158 0.00%
2014-12-22 0 0.820 0.770 0.820 0.800 0.820 110,000 89,160 0.8105 0.724 0.680 0.724 0.707 0.724 124,550 0.7159 2.50%
2014-12-19 0 0.800 0.770 0.800 0.790 0.800 92,000 72,700 0.7902 0.707 0.680 0.707 0.698 0.707 104,169 0.6979 0.00%
2014-12-18 0 0.800 0.770 0.800 0.790 0.800 102,000 80,600 0.7902 0.707 0.680 0.707 0.698 0.707 115,492 0.6979 0.00%
2014-12-17 0 0.800 0.770 0.800 0.790 0.800 122,000 96,400 0.7902 0.707 0.680 0.707 0.698 0.707 138,137 0.6979 1.27%
2014-12-16 0 0.790 0.780 0.800 0.780 0.800 162,000 128,260 0.7917 0.698 0.689 0.707 0.689 0.707 183,428 0.6992 -3.66%
2014-12-15 0 0.820 0.770 0.820 0.800 0.820 140,000 113,000 0.8071 0.724 0.680 0.724 0.707 0.724 158,518 0.7129 1.23%
2014-12-12 0 0.810 0.770 0.810 0.790 0.810 110,000 87,220 0.7929 0.715 0.680 0.715 0.698 0.715 124,550 0.7003 2.53%
2014-12-11 0 0.790 0.760 0.800 0.780 0.790 90,000 70,900 0.7878 0.698 0.671 0.707 0.689 0.698 101,905 0.6957 0.00%
2014-12-10 0 0.790 0.780 0.800 0.790 0.800 94,000 74,320 0.7906 0.698 0.689 0.707 0.698 0.707 106,434 0.6983 -1.25%
2014-12-09 0 0.800 0.780 0.800 0.770 0.810 78,000 62,220 0.7977 0.707 0.689 0.707 0.680 0.715 88,317 0.7045 0.00%
2014-12-08 0 0.800 0.780 0.800 0.770 0.820 132,000 106,080 0.8036 0.707 0.689 0.707 0.680 0.724 149,460 0.7098 2.56%
2014-12-05 0 0.780 0.750 0.820 0.770 0.830 358,000 287,760 0.8038 0.689 0.662 0.724 0.680 0.733 405,354 0.7099 -4.88%
2014-12-04 0 0.820 0.780 0.820 0.820 0.820 84,000 68,880 0.8200 0.724 0.689 0.724 0.724 0.724 95,111 0.7242 0.00%
2014-12-03 0 0.820 0.770 0.820 0.820 0.820 76,000 62,320 0.8200 0.724 0.680 0.724 0.724 0.724 86,053 0.7242 0.00%
2014-12-02 0 0.820 0.790 0.820 0.810 0.820 128,000 104,000 0.8125 0.724 0.698 0.724 0.715 0.724 144,931 0.7176 2.50%
2014-12-01 0 0.800 0.770 0.810 0.800 0.820 96,000 77,500 0.8073 0.707 0.680 0.715 0.707 0.724 108,698 0.7130 -2.44%
2014-11-28 0 0.820 0.780 0.820 0.820 0.830 86,000 70,540 0.8202 0.724 0.689 0.724 0.724 0.733 97,375 0.7244 0.00%
2014-11-27 0 0.820 0.780 0.820 0.820 0.820 64,000 52,480 0.8200 0.724 0.689 0.724 0.724 0.724 72,465 0.7242 0.00%
2014-11-26 0 0.820 0.780 0.820 0.770 0.820 84,000 68,480 0.8152 0.724 0.689 0.724 0.680 0.724 95,111 0.7200 -1.20%
2014-11-25 0 0.830 0.780 0.830 0.820 0.830 128,000 105,380 0.8233 0.733 0.689 0.733 0.724 0.733 144,931 0.7271 1.22%
2014-11-24 0 0.820 0.780 0.820 0.820 0.820 116,000 95,120 0.8200 0.724 0.689 0.724 0.724 0.724 131,344 0.7242 0.00%
2014-11-21 0 0.820 0.770 0.820 0.770 0.830 200,000 159,240 0.7962 0.724 0.680 0.724 0.680 0.733 226,455 0.7032 0.00%
2014-11-20 0 0.820 0.760 0.820 0.780 0.830 478,000 383,580 0.8025 0.724 0.671 0.724 0.689 0.733 541,226 0.7087 5.13%
2014-11-19 0 0.780 0.760 0.780 0.760 0.780 134,000 102,900 0.7679 0.689 0.671 0.689 0.671 0.689 151,725 0.6782 0.00%
2014-11-18 0 0.780 0.730 0.780 0.790 0.800 70,000 55,980 0.7997 0.689 0.645 0.689 0.698 0.707 79,259 0.7063 0.00%
2014-11-17 0 0.780 0.740 0.780 0.780 0.790 54,000 42,640 0.7896 0.689 0.654 0.689 0.689 0.698 61,143 0.6974 0.00%
2014-11-14 0 0.780 0.710 0.780 0.790 0.790 100,000 79,000 0.7900 0.689 0.627 0.689 0.698 0.698 113,227 0.6977 0.00%
2014-11-13 0 0.780 0.740 0.780 0.780 0.790 52,000 41,040 0.7892 0.689 0.654 0.689 0.689 0.698 58,878 0.6970 -2.50%
2014-11-12 0 0.800 0.760 0.800 0.790 0.800 82,000 64,800 0.7902 0.707 0.671 0.707 0.698 0.707 92,846 0.6979 0.00%
2014-11-11 0 0.800 0.760 0.800 0.780 0.810 82,000 65,980 0.8046 0.707 0.671 0.707 0.689 0.715 92,846 0.7106 1.27%
2014-11-10 0 0.790 0.750 0.800 0.790 0.800 132,000 104,300 0.7902 0.698 0.662 0.707 0.698 0.707 149,460 0.6978 -1.25%
2014-11-07 0 0.800 0.740 0.800 0.760 0.800 78,000 61,600 0.7897 0.707 0.654 0.707 0.671 0.707 88,317 0.6975 5.26%
2014-11-06 0 0.760 0.720 0.760 0.790 0.790 2,000 1,580 0.7900 0.671 0.636 0.671 0.698 0.698 2,265 0.6977 0.00%
2014-11-05 0 0.760 0.730 0.760 0.760 0.800 70,000 55,180 0.7883 0.671 0.645 0.671 0.671 0.707 79,259 0.6962 0.00%
2014-11-04 0 0.760 0.710 0.760 0.730 0.770 76,000 57,700 0.7592 0.671 0.627 0.671 0.645 0.680 86,053 0.6705 1.33%
2014-11-03 0 0.750 0.740 0.770 0.740 0.800 118,000 91,500 0.7754 0.662 0.654 0.680 0.654 0.707 133,608 0.6848 -5.06%
2014-10-31 0 0.790 0.750 0.790 0.790 0.800 78,000 62,380 0.7997 0.698 0.662 0.698 0.698 0.707 88,317 0.7063 -1.25%
2014-10-30 0 0.800 0.750 0.810 0.780 0.820 250,000 200,540 0.8022 0.707 0.662 0.715 0.689 0.724 283,068 0.7085 1.27%
2014-10-29 0 0.790 0.780 0.820 0.790 0.820 108,000 87,680 0.8119 0.698 0.689 0.724 0.698 0.724 122,285 0.7170 -1.25%
2014-10-28 0 0.800 0.790 0.800 0.800 0.810 58,000 46,420 0.8003 0.707 0.698 0.707 0.707 0.715 65,672 0.7068 -1.23%
2014-10-27 0 0.810 0.780 0.810 0.800 0.810 116,000 92,820 0.8002 0.715 0.689 0.715 0.707 0.715 131,344 0.7067 -2.41%
2014-10-24 0 0.830 0.800 0.830 0.810 0.830 120,000 97,860 0.8155 0.733 0.707 0.733 0.715 0.733 135,873 0.7202 0.00%
2014-10-23 0 0.830 0.800 0.830 0.820 0.830 84,000 68,920 0.8205 0.733 0.707 0.733 0.724 0.733 95,111 0.7246 1.22%
2014-10-22 0 0.820 0.810 0.820 0.810 0.840 270,000 219,820 0.8141 0.724 0.715 0.724 0.715 0.742 305,714 0.7190 0.00%
2014-10-21 0 0.820 0.810 0.830 0.810 0.840 174,000 143,000 0.8218 0.724 0.715 0.733 0.715 0.742 197,015 0.7258 -1.20%
2014-10-20 0 0.830 0.810 0.830 0.810 0.830 160,000 130,460 0.8154 0.733 0.715 0.733 0.715 0.733 181,164 0.7201 0.00%
2014-10-17 0 0.830 0.800 0.830 0.810 0.830 126,000 103,240 0.8194 0.733 0.707 0.733 0.715 0.733 142,666 0.7236 1.22%
2014-10-16 0 0.820 0.810 0.820 0.810 0.840 174,000 143,260 0.8233 0.724 0.715 0.724 0.715 0.742 197,015 0.7272 0.00%
2014-10-15 0 0.820 0.800 0.820 0.810 0.820 50,000 40,520 0.8104 0.724 0.707 0.724 0.715 0.724 56,614 0.7157 1.23%
2014-10-14 0 0.810 0.810 0.820 0.810 0.820 66,000 53,680 0.8133 0.715 0.715 0.724 0.715 0.724 74,730 0.7183 -1.22%
2014-10-13 0 0.820 0.820 0.830 0.820 0.820 282,000 231,240 0.8200 0.724 0.724 0.733 0.724 0.724 319,301 0.7242 -1.20%
2014-10-10 0 0.830 0.820 0.830 0.830 0.830 48,000 39,840 0.8300 0.733 0.724 0.733 0.733 0.733 54,349 0.7330 1.22%
2014-10-09 0 0.820 0.820 0.840 0.820 0.820 266,000 218,120 0.8200 0.724 0.724 0.742 0.724 0.724 301,185 0.7242 0.00%
2014-10-08 0 0.820 0.820 0.830 0.820 0.850 264,000 217,820 0.8251 0.724 0.724 0.733 0.724 0.751 298,920 0.7287 0.00%
2014-10-07 0 0.820 0.820 0.840 0.820 0.850 406,000 332,980 0.8201 0.724 0.724 0.742 0.724 0.751 459,703 0.7243 -1.20%
2014-10-06 0 0.830 0.820 0.850 0.820 0.860 898,000 738,200 0.8220 0.733 0.724 0.751 0.724 0.760 1,016,781 0.7260 1.22%
2014-10-03 0 0.820 0.820 0.830 0.810 0.820 322,000 263,040 0.8169 0.724 0.724 0.733 0.715 0.724 364,592 0.7215 1.23%
2014-09-30 0 0.810 0.810 0.820 0.800 0.820 64,000 51,860 0.8103 0.715 0.715 0.724 0.707 0.724 72,465 0.7157 -1.22%
2014-09-29 0 0.820 0.810 0.830 0.820 0.830 234,000 192,380 0.8221 0.724 0.715 0.733 0.724 0.733 264,952 0.7261 -2.38%
2014-09-26 0 0.840 0.830 0.840 0.820 0.840 118,000 97,980 0.8303 0.742 0.733 0.742 0.724 0.742 133,608 0.7333 0.00%
2014-09-25 0 0.840 0.830 0.850 0.820 0.860 406,000 339,260 0.8356 0.742 0.733 0.751 0.724 0.760 459,703 0.7380 -1.18%
2014-09-24 0 0.850 0.840 0.850 0.820 0.850 180,000 150,260 0.8348 0.751 0.742 0.751 0.724 0.751 203,809 0.7373 2.41%
2014-09-23 0 0.830 0.830 0.840 0.830 0.850 180,000 150,680 0.8371 0.733 0.733 0.742 0.733 0.751 203,809 0.7393 0.00%
2014-09-22 0 0.830 0.830 0.850 0.810 0.850 280,000 230,940 0.8248 0.733 0.733 0.751 0.715 0.751 317,036 0.7284 0.00%
2014-09-19 0 0.830 0.820 0.830 0.820 0.830 137,250 113,815 0.8293 0.733 0.724 0.733 0.724 0.733 155,404 0.7324 0.00%
2014-09-18 0 0.830 0.810 0.830 0.810 0.830 176,000 145,120 0.8245 0.733 0.715 0.733 0.715 0.733 199,280 0.7282 -1.19%
2014-09-17 0 0.840 0.820 0.840 0.820 0.840 194,000 160,260 0.8261 0.742 0.724 0.742 0.724 0.742 219,661 0.7296 0.00%
2014-09-16 0 0.840 0.810 0.850 0.830 0.850 114,000 95,200 0.8351 0.742 0.715 0.751 0.733 0.751 129,079 0.7375 1.20%
2014-09-15 0 0.830 0.810 0.830 0.820 0.830 160,000 131,720 0.8233 0.733 0.715 0.733 0.724 0.733 181,164 0.7271 1.22%
2014-09-12 0 0.820 0.810 0.830 0.810 0.820 110,000 90,180 0.8198 0.724 0.715 0.733 0.715 0.724 124,550 0.7240 1.23%
2014-09-11 0 0.810 0.810 0.830 0.810 0.840 222,000 180,920 0.8150 0.715 0.715 0.733 0.715 0.742 251,365 0.7198 -1.22%
2014-09-10 0 0.820 0.810 0.820 0.810 0.850 432,000 356,280 0.8247 0.724 0.715 0.724 0.715 0.751 489,142 0.7284 -1.20%
2014-09-08 0 0.830 0.810 0.840 0.830 0.830 112,000 92,960 0.8300 0.733 0.715 0.742 0.733 0.733 126,815 0.7330 0.00%
2014-09-05 0 0.830 0.820 0.850 0.810 0.830 228,000 187,500 0.8224 0.733 0.724 0.751 0.715 0.733 258,158 0.7263 0.00%
2014-09-04 0 0.830 0.810 0.840 0.810 0.830 166,000 136,000 0.8193 0.733 0.715 0.742 0.715 0.733 187,957 0.7236 1.22%
2014-09-03 0 0.820 0.810 0.840 0.810 0.830 138,000 113,200 0.8203 0.724 0.715 0.742 0.715 0.733 156,254 0.7245 0.00%
2014-09-02 0 0.820 0.810 0.850 0.810 0.850 156,000 129,520 0.8303 0.724 0.715 0.751 0.715 0.751 176,635 0.7333 -1.20%
2014-09-01 0 0.830 0.810 0.840 0.800 0.850 150,000 122,420 0.8161 0.733 0.715 0.742 0.707 0.751 169,841 0.7208 1.22%
2014-08-29 0 0.820 0.810 0.850 0.800 0.850 264,000 215,340 0.8157 0.724 0.715 0.751 0.707 0.751 298,920 0.7204 2.50%
2014-08-28 0 0.800 0.800 0.810 0.800 0.830 254,000 205,980 0.8109 0.707 0.707 0.715 0.707 0.733 287,597 0.7162 0.00%
2014-08-27 0 0.800 0.800 0.830 0.800 0.900 292,000 240,560 0.8238 0.707 0.707 0.733 0.707 0.795 330,624 0.7276 -3.61%
2014-08-26 0 0.830 0.820 0.830 0.830 0.860 250,000 209,060 0.8362 0.733 0.724 0.733 0.733 0.760 283,068 0.7386 -2.35%
2014-08-25 0 0.850 0.830 0.850 0.830 0.950 270,000 237,060 0.8780 0.751 0.733 0.751 0.733 0.839 305,714 0.7754 -13.27%
2014-08-22 0 0.980 0.780 0.980 0.790 0.980 556,000 463,480 0.8336 0.866 0.689 0.866 0.698 0.866 629,544 0.7362 22.50%
2014-08-21 0 0.800 0.780 0.800 0.790 0.800 194,000 153,900 0.7933 0.707 0.689 0.707 0.698 0.707 219,661 0.7006 0.00%
2014-08-20 0 0.800 0.780 0.800 0.790 0.800 156,000 123,800 0.7936 0.707 0.689 0.707 0.698 0.707 176,635 0.7009 -1.23%
2014-08-19 0 0.810 0.790 0.810 0.800 0.810 128,000 102,420 0.8002 0.715 0.698 0.715 0.707 0.715 144,931 0.7067 0.00%
2014-08-18 0 0.810 0.780 0.810 0.800 0.820 140,000 112,880 0.8063 0.715 0.689 0.715 0.707 0.724 158,518 0.7121 1.25%
2014-08-15 0 0.800 0.780 0.800 0.790 0.800 86,000 68,000 0.7907 0.707 0.689 0.707 0.698 0.707 97,375 0.6983 -1.23%
2014-08-14 0 0.810 0.790 0.810 0.790 0.810 260,000 208,720 0.8028 0.715 0.698 0.715 0.698 0.715 294,391 0.7090 0.00%
2014-08-13 0 0.810 0.790 0.810 0.790 0.810 176,000 140,280 0.7970 0.715 0.698 0.715 0.698 0.715 199,280 0.7039 0.00%
2014-08-12 0 0.810 0.800 0.820 0.780 0.970 368,000 296,920 0.8068 0.715 0.707 0.724 0.689 0.857 416,676 0.7126 1.25%
2014-08-11 0 0.800 0.780 0.800 0.780 0.820 150,000 118,840 0.7923 0.707 0.689 0.707 0.689 0.724 169,841 0.6997 0.00%
2014-08-08 0 0.800 0.780 0.800 0.780 0.800 128,000 100,460 0.7848 0.707 0.689 0.707 0.689 0.707 144,931 0.6932 0.00%
2014-08-07 0 0.800 0.780 0.800 0.780 0.800 176,000 138,060 0.7844 0.707 0.689 0.707 0.689 0.707 199,280 0.6928 0.00%
2014-08-06 0 0.800 0.780 0.800 0.780 0.800 132,000 104,100 0.7886 0.707 0.689 0.707 0.689 0.707 149,460 0.6965 -1.23%
2014-08-05 0 0.810 0.780 0.810 0.790 0.810 158,000 125,920 0.7970 0.715 0.689 0.715 0.698 0.715 178,899 0.7039 0.00%
2014-08-04 0 0.810 0.780 0.810 0.790 0.810 120,000 95,420 0.7952 0.715 0.689 0.715 0.698 0.715 135,873 0.7023 0.00%
2014-08-01 0 0.810 0.780 0.810 0.790 0.830 216,000 172,420 0.7982 0.715 0.689 0.715 0.698 0.733 244,571 0.7050 -1.22%
2014-07-31 0 0.820 0.790 0.820 0.810 0.820 124,000 101,100 0.8153 0.724 0.698 0.724 0.715 0.724 140,402 0.7201 1.23%
2014-07-30 0 0.810 0.790 0.810 0.790 0.820 244,000 196,180 0.8040 0.715 0.698 0.715 0.698 0.724 276,275 0.7101 -1.22%
2014-07-29 0 0.820 0.800 0.820 0.820 0.830 128,000 105,780 0.8264 0.724 0.707 0.724 0.724 0.733 144,931 0.7299 1.23%
2014-07-28 0 0.810 0.780 0.810 0.780 0.810 232,000 184,700 0.7961 0.715 0.689 0.715 0.689 0.715 262,687 0.7031 1.25%
2014-07-25 0 0.800 0.800 0.810 0.800 0.820 110,000 88,440 0.8040 0.707 0.707 0.715 0.707 0.724 124,550 0.7101 -2.44%
2014-07-24 0 0.820 0.800 0.830 0.810 0.840 120,000 99,200 0.8267 0.724 0.707 0.733 0.715 0.742 135,873 0.7301 0.00%
2014-07-23 0 0.820 0.790 0.830 0.820 0.830 134,000 109,920 0.8203 0.724 0.698 0.733 0.724 0.733 151,725 0.7245 0.00%
2014-07-22 0 0.820 0.800 0.820 0.820 0.830 116,000 95,140 0.8202 0.724 0.707 0.724 0.724 0.733 131,344 0.7244 1.23%
2014-07-21 0 0.810 0.780 0.820 0.800 0.810 122,000 98,220 0.8051 0.715 0.689 0.724 0.707 0.715 138,137 0.7110 1.25%
2014-07-18 0 0.800 0.770 0.800 0.770 0.810 206,000 163,320 0.7928 0.707 0.680 0.707 0.680 0.715 233,248 0.7002 -1.23%
2014-07-17 0 0.810 0.780 0.810 0.800 0.810 154,000 124,140 0.8061 0.715 0.689 0.715 0.707 0.715 174,370 0.7119 1.25%
2014-07-16 0 0.800 0.780 0.800 0.780 0.820 202,000 160,540 0.7948 0.707 0.689 0.707 0.689 0.724 228,719 0.7019 0.00%
2014-07-15 0 0.800 0.790 0.800 0.800 0.850 228,000 185,320 0.8128 0.707 0.698 0.707 0.707 0.751 258,158 0.7179 -4.76%
2014-07-14 0 0.840 0.780 0.840 0.790 0.980 320,000 259,460 0.8108 0.742 0.689 0.742 0.698 0.866 362,327 0.7161 7.69%
2014-07-11 0 0.780 0.780 0.790 0.780 0.800 156,000 122,960 0.7882 0.689 0.689 0.698 0.689 0.707 176,635 0.6961 -2.50%
2014-07-10 0 0.800 0.790 0.810 0.790 0.800 154,000 122,680 0.7966 0.707 0.698 0.715 0.698 0.707 174,370 0.7036 0.00%
2014-07-09 0 0.800 0.800 0.810 0.790 0.810 182,000 146,060 0.8025 0.707 0.707 0.715 0.698 0.715 206,074 0.7088 -1.23%
2014-07-08 0 0.810 0.780 0.810 0.800 0.820 116,000 93,660 0.8074 0.715 0.689 0.715 0.707 0.724 131,344 0.7131 1.25%
2014-07-07 0 0.800 0.770 0.810 0.800 0.810 168,000 135,180 0.8046 0.707 0.680 0.715 0.707 0.715 190,222 0.7106 1.27%
2014-07-04 0 0.790 0.770 0.790 0.790 0.800 68,000 53,740 0.7903 0.698 0.680 0.698 0.698 0.707 76,995 0.6980 0.00%
2014-07-03 0 0.790 0.770 0.790 0.770 0.790 156,000 121,720 0.7803 0.698 0.680 0.698 0.680 0.698 176,635 0.6891 0.00%
2014-07-02 0 0.790 0.760 0.790 0.770 0.790 250,000 194,540 0.7782 0.698 0.671 0.698 0.680 0.698 283,068 0.6873 0.00%
2014-06-30 0 0.790 0.780 0.790 0.790 0.800 120,000 94,860 0.7905 0.698 0.689 0.698 0.698 0.707 135,873 0.6982 -1.25%
2014-06-27 0 0.800 0.780 0.800 0.780 0.800 174,000 136,980 0.7872 0.707 0.689 0.707 0.689 0.707 197,015 0.6953 0.00%
2014-06-26 0 0.800 0.780 0.810 0.780 0.810 200,000 158,680 0.7934 0.707 0.689 0.715 0.689 0.715 226,455 0.7007 0.00%
2014-06-25 0 0.800 0.780 0.800 0.800 0.810 132,000 105,620 0.8002 0.707 0.689 0.707 0.707 0.715 149,460 0.7067 0.00%
2014-06-24 0 0.800 0.780 0.810 0.800 0.820 90,000 72,420 0.8047 0.707 0.689 0.715 0.707 0.724 101,905 0.7107 0.00%
2014-06-23 0 0.800 0.770 0.810 0.800 0.810 116,000 92,820 0.8002 0.707 0.680 0.715 0.707 0.715 131,344 0.7067 -1.23%
2014-06-20 0 0.810 0.780 0.810 0.800 0.810 68,000 54,420 0.8003 0.715 0.689 0.715 0.707 0.715 76,995 0.7068 1.25%
2014-06-19 0 0.800 0.780 0.800 0.780 0.810 154,000 123,860 0.8043 0.707 0.689 0.707 0.689 0.715 174,370 0.7103 0.00%
2014-06-18 0 0.800 0.780 0.800 0.790 0.800 136,000 107,960 0.7938 0.707 0.689 0.707 0.698 0.707 153,989 0.7011 1.27%
2014-06-17 0 0.790 0.780 0.800 0.780 0.790 108,000 84,780 0.7850 0.698 0.689 0.707 0.689 0.698 122,285 0.6933 0.00%
2014-06-16 0 0.790 0.780 0.800 0.780 0.820 128,000 100,800 0.7875 0.698 0.689 0.707 0.689 0.724 144,931 0.6955 0.00%
2014-06-13 0 0.790 0.780 0.820 0.780 0.790 124,000 97,940 0.7898 0.698 0.689 0.724 0.689 0.698 140,402 0.6976 1.28%
2014-06-12 0 0.780 0.780 0.810 0.780 0.810 148,000 116,960 0.7903 0.689 0.689 0.715 0.689 0.715 167,576 0.6980 0.00%
2014-06-11 0 0.780 0.770 0.790 0.780 0.800 202,000 159,580 0.7900 0.689 0.680 0.698 0.689 0.707 228,719 0.6977 -1.27%
2014-06-10 0 0.790 0.780 0.800 0.790 0.800 108,000 85,340 0.7902 0.698 0.689 0.707 0.698 0.707 122,285 0.6979 -3.66%
2014-06-09 0 0.820 0.790 0.820 0.790 0.830 122,000 97,180 0.7966 0.724 0.698 0.724 0.698 0.733 138,137 0.7035 -1.20%
2014-06-06 0 0.830 0.770 0.830 0.780 0.840 132,000 104,180 0.7892 0.733 0.680 0.733 0.689 0.742 149,460 0.6970 6.41%
2014-06-05 0 0.780 0.780 0.820 0.770 0.840 198,000 155,680 0.7863 0.689 0.689 0.724 0.680 0.742 224,190 0.6944 -1.27%
2014-06-04 0 0.790 0.770 0.820 0.780 0.830 126,000 99,200 0.7873 0.698 0.680 0.724 0.689 0.733 142,666 0.6953 -1.25%
2014-06-03 0 0.800 0.770 0.810 0.770 0.800 98,000 76,780 0.7835 0.707 0.680 0.715 0.680 0.707 110,963 0.6919 2.56%
2014-05-30 0 0.780 0.780 0.800 0.780 0.800 212,000 166,940 0.7875 0.689 0.689 0.707 0.689 0.707 240,042 0.6955 -3.70%
2014-05-29 0 0.810 0.780 0.810 0.780 0.820 182,000 144,960 0.7965 0.715 0.689 0.715 0.689 0.724 206,074 0.7034 2.53%
2014-05-28 0 0.790 0.780 0.790 0.780 0.790 102,000 80,000 0.7843 0.698 0.689 0.698 0.689 0.698 115,492 0.6927 0.00%
2014-05-27 0 0.790 0.770 0.790 0.790 0.800 122,000 96,560 0.7915 0.698 0.680 0.698 0.698 0.707 138,137 0.6990 0.00%
2014-05-26 0 0.790 0.770 0.800 0.770 0.790 206,000 161,080 0.7819 0.698 0.680 0.707 0.680 0.698 233,248 0.6906 0.00%
2014-05-23 0 0.790 0.780 0.800 0.780 0.790 122,000 95,580 0.7834 0.698 0.689 0.707 0.689 0.698 138,137 0.6919 1.28%
2014-05-22 0 0.780 0.770 0.800 0.780 0.800 110,000 86,920 0.7902 0.689 0.680 0.707 0.689 0.707 124,550 0.6979 0.00%
2014-05-21 0 0.780 0.780 0.790 0.780 0.840 182,000 145,920 0.8018 0.689 0.689 0.698 0.689 0.742 206,074 0.7081 -1.27%
2014-05-20 0 0.790 0.790 0.820 0.790 0.820 150,000 121,120 0.8075 0.698 0.698 0.724 0.698 0.724 169,841 0.7131 -1.25%
2014-05-19 0 0.800 0.780 0.810 0.790 0.800 182,000 145,280 0.7982 0.707 0.689 0.715 0.698 0.707 206,074 0.7050 1.27%
2014-05-16 0 0.790 0.780 0.800 0.780 0.790 116,000 90,560 0.7807 0.698 0.689 0.707 0.689 0.698 131,344 0.6895 0.00%
2014-05-15 0 0.790 0.780 0.820 0.780 0.910 282,000 225,140 0.7984 0.698 0.689 0.724 0.689 0.804 319,301 0.7051 1.28%
2014-05-14 0 0.780 0.770 0.800 0.780 0.810 158,000 124,280 0.7866 0.689 0.680 0.707 0.689 0.715 178,899 0.6947 0.00%
2014-05-13 0 0.780 0.770 0.820 0.780 0.810 70,000 54,700 0.7814 0.689 0.680 0.724 0.689 0.715 79,259 0.6901 0.00%
2014-05-12 0 0.780 0.770 0.800 0.780 0.800 256,000 200,500 0.7832 0.689 0.680 0.707 0.689 0.707 289,862 0.6917 -2.50%
2014-05-09 0 0.800 0.780 0.800 0.780 0.800 132,000 103,660 0.7853 0.707 0.689 0.707 0.689 0.707 149,460 0.6936 3.90%
2014-05-08 0 0.770 0.770 0.800 0.770 0.800 160,000 124,840 0.7803 0.680 0.680 0.707 0.680 0.707 181,164 0.6891 -2.53%
2014-05-07 0 0.790 0.770 0.800 0.790 0.800 80,000 63,220 0.7903 0.698 0.680 0.707 0.698 0.707 90,582 0.6979 0.00%
2014-05-05 0 0.790 0.770 0.790 0.780 0.800 98,000 77,340 0.7892 0.698 0.680 0.698 0.689 0.707 110,963 0.6970 1.28%
2014-05-02 0 0.780 0.780 0.800 0.780 0.800 100,000 78,080 0.7808 0.689 0.689 0.707 0.689 0.707 113,227 0.6896 0.00%
2014-04-30 0 0.780 0.780 0.800 0.780 0.820 192,000 152,680 0.7952 0.689 0.689 0.707 0.689 0.724 217,396 0.7023 0.00%
2014-04-29 0 0.780 0.770 0.810 0.780 0.800 64,000 50,000 0.7813 0.689 0.680 0.715 0.689 0.707 72,465 0.6900 0.00%
2014-04-28 0 0.780 0.780 0.810 0.780 0.820 82,000 65,020 0.7929 0.689 0.689 0.715 0.689 0.724 92,846 0.7003 -4.88%
2014-04-25 0 0.820 0.780 0.820 0.780 0.820 154,000 121,640 0.7899 0.724 0.689 0.724 0.689 0.724 174,370 0.6976 5.13%
2014-04-24 0 0.780 0.780 0.810 0.770 0.820 260,000 204,020 0.7847 0.689 0.689 0.715 0.680 0.724 294,391 0.6930 0.00%
2014-04-23 0 0.780 0.770 0.800 0.770 0.820 110,000 85,700 0.7791 0.689 0.680 0.707 0.680 0.724 124,550 0.6881 1.30%
2014-04-22 0 0.770 0.770 0.790 0.770 0.790 132,000 103,060 0.7808 0.680 0.680 0.698 0.680 0.698 149,460 0.6895 -2.53%
2014-04-17 0 0.790 0.770 0.830 0.770 0.790 106,000 82,480 0.7781 0.698 0.680 0.733 0.680 0.698 120,021 0.6872 1.28%
2014-04-16 0 0.780 0.770 0.800 0.780 0.780 110,000 85,800 0.7800 0.689 0.680 0.707 0.689 0.689 124,550 0.6889 0.00%
2014-04-15 0 0.780 0.780 0.830 0.780 0.810 120,000 94,920 0.7910 0.689 0.689 0.733 0.689 0.715 135,873 0.6986 -1.27%
2014-04-14 0 0.790 0.770 0.810 0.780 0.810 274,000 214,420 0.7826 0.698 0.680 0.715 0.689 0.715 310,243 0.6911 -2.47%
2014-04-11 0 0.810 0.770 0.820 0.770 0.810 154,000 119,660 0.7770 0.715 0.680 0.724 0.680 0.715 174,370 0.6862 3.85%
2014-04-10 0 0.780 0.770 0.780 0.780 0.790 100,000 78,040 0.7804 0.689 0.680 0.689 0.689 0.698 113,227 0.6892 -1.27%
2014-04-09 0 0.790 0.790 0.830 0.790 0.830 118,000 94,200 0.7983 0.698 0.698 0.733 0.698 0.733 133,608 0.7050 0.00%
2014-04-08 0 0.790 0.790 0.830 0.790 0.830 154,000 123,000 0.7987 0.698 0.698 0.733 0.698 0.733 174,370 0.7054 0.00%
2014-04-07 0 0.790 0.790 0.830 0.790 0.840 168,000 135,740 0.8080 0.698 0.698 0.733 0.698 0.742 190,222 0.7136 -1.25%
2014-04-04 0 0.800 0.790 0.830 0.790 0.810 156,000 125,380 0.8037 0.707 0.698 0.733 0.698 0.715 176,635 0.7098 1.27%
2014-04-03 0 0.790 0.790 0.830 0.790 0.830 291,000 234,140 0.8046 0.698 0.698 0.733 0.698 0.733 329,491 0.7106 -3.66%
2014-04-02 0 0.820 0.780 0.820 0.780 0.830 244,000 196,600 0.8057 0.724 0.689 0.724 0.689 0.733 276,275 0.7116 -1.20%
2014-04-01 0 0.830 0.830 0.840 0.790 0.840 242,000 195,920 0.8096 0.733 0.733 0.742 0.698 0.742 274,010 0.7150 -1.19%
2014-03-31 0 0.840 0.770 0.840 0.770 0.840 254,000 201,440 0.7931 0.742 0.680 0.742 0.680 0.742 287,597 0.7004 9.09%
2014-03-28 0 0.770 0.770 0.810 0.770 0.810 138,000 107,720 0.7806 0.680 0.680 0.715 0.680 0.715 156,254 0.6894 0.00%
2014-03-27 0 0.770 0.770 0.800 0.770 0.820 208,000 163,940 0.7882 0.680 0.680 0.707 0.680 0.724 235,513 0.6961 -1.28%
2014-03-26 0 0.780 0.780 0.830 0.780 0.840 146,000 116,800 0.8000 0.689 0.689 0.733 0.689 0.742 165,312 0.7065 1.30%
2014-03-25 0 0.770 0.760 0.770 0.760 0.800 128,000 98,860 0.7723 0.680 0.671 0.680 0.671 0.707 144,931 0.6821 0.00%
2014-03-24 0 0.770 0.770 0.810 0.750 0.810 198,000 152,920 0.7723 0.680 0.680 0.715 0.662 0.715 224,190 0.6821 0.00%
2014-03-21 0 0.770 0.750 0.770 0.760 0.770 94,000 71,480 0.7604 0.680 0.662 0.680 0.671 0.680 106,434 0.6716 1.32%
2014-03-20 0 0.760 0.760 0.790 0.760 0.790 114,000 87,660 0.7689 0.671 0.671 0.698 0.671 0.698 129,079 0.6791 -3.80%
2014-03-19 0 0.790 0.780 0.820 0.780 0.840 202,000 160,040 0.7923 0.698 0.689 0.724 0.689 0.742 228,719 0.6997 1.28%
2014-03-18 0 0.780 0.750 0.780 0.760 0.790 154,000 118,880 0.7719 0.689 0.662 0.689 0.671 0.698 174,370 0.6818 4.00%
2014-03-17 0 0.750 0.730 0.780 0.750 0.750 66,000 49,500 0.7500 0.662 0.645 0.689 0.662 0.662 74,730 0.6624 0.00%
2014-03-14 0 0.750 0.750 0.780 0.750 0.880 436,000 335,500 0.7695 0.662 0.662 0.689 0.662 0.777 493,671 0.6796 -3.85%
2014-03-13 0 0.780 0.750 0.780 0.740 0.780 164,000 125,240 0.7637 0.689 0.662 0.689 0.654 0.689 185,693 0.6744 1.30%
2014-03-12 0 0.770 0.770 0.800 0.760 0.810 230,000 179,480 0.7803 0.680 0.680 0.707 0.671 0.715 260,423 0.6892 -4.94%
2014-03-11 0 0.810 0.810 0.840 0.810 0.890 154,000 129,600 0.8416 0.715 0.715 0.742 0.715 0.786 174,370 0.7432 -2.41%
2014-03-10 0 0.830 0.830 0.870 0.780 0.920 482,000 418,700 0.8687 0.733 0.733 0.768 0.689 0.813 545,755 0.7672 3.75%
2014-03-07 0 0.800 0.800 0.830 0.760 0.980 624,000 509,760 0.8169 0.707 0.707 0.733 0.671 0.866 706,538 0.7215 5.26%
2014-03-06 0 0.760 0.750 0.760 0.760 0.770 68,000 51,700 0.7603 0.671 0.662 0.671 0.671 0.680 76,995 0.6715 -1.30%
2014-03-05 0 0.770 0.730 0.770 0.770 0.770 84,000 64,680 0.7700 0.680 0.645 0.680 0.680 0.680 95,111 0.6800 -1.28%
2014-03-04 0 0.780 0.750 0.780 0.760 0.780 166,000 126,840 0.7641 0.689 0.662 0.689 0.671 0.689 187,957 0.6748 2.63%
2014-03-03 0 0.760 0.730 0.760 0.750 0.760 186,000 139,800 0.7516 0.671 0.645 0.671 0.662 0.671 210,603 0.6638 0.00%
2014-02-28 0 0.760 0.740 0.770 0.760 0.770 98,000 74,560 0.7608 0.671 0.654 0.680 0.671 0.680 110,963 0.6719 -2.56%
2014-02-27 0 0.780 0.740 0.780 0.770 0.780 50,000 38,540 0.7708 0.689 0.654 0.689 0.680 0.689 56,614 0.6808 1.30%
2014-02-26 0 0.770 0.750 0.770 0.760 0.780 84,000 64,560 0.7686 0.680 0.662 0.680 0.671 0.689 95,111 0.6788 0.00%
2014-02-25 0 0.770 0.730 0.770 0.770 0.770 60,000 46,200 0.7700 0.680 0.645 0.680 0.680 0.680 67,936 0.6800 0.00%
2014-02-24 0 0.770 0.740 0.770 0.770 0.770 58,000 44,660 0.7700 0.680 0.654 0.680 0.680 0.680 65,672 0.6800 0.00%
2014-02-21 0 0.770 0.730 0.770 0.760 0.770 154,000 117,060 0.7601 0.680 0.645 0.680 0.671 0.680 174,370 0.6713 0.00%
2014-02-20 0 0.770 0.730 0.770 0.770 0.770 118,000 90,860 0.7700 0.680 0.645 0.680 0.680 0.680 133,608 0.6800 1.32%
2014-02-19 0 0.760 0.730 0.760 0.760 0.760 126,000 95,760 0.7600 0.671 0.645 0.671 0.671 0.671 142,666 0.6712 -1.30%
2014-02-18 0 0.770 0.720 0.770 0.760 0.770 94,000 71,580 0.7615 0.680 0.636 0.680 0.671 0.680 106,434 0.6725 2.67%
2014-02-17 0 0.750 0.720 0.760 0.740 0.760 112,000 84,620 0.7555 0.662 0.636 0.671 0.654 0.671 126,815 0.6673 1.35%
2014-02-14 0 0.740 0.740 0.770 0.740 0.770 150,000 112,860 0.7524 0.654 0.654 0.680 0.654 0.680 169,841 0.6645 -2.63%
2014-02-13 0 0.760 0.730 0.760 0.750 0.760 82,000 61,520 0.7502 0.671 0.645 0.671 0.662 0.671 92,846 0.6626 0.00%
2014-02-12 0 0.760 0.730 0.760 0.760 0.760 100,000 76,000 0.7600 0.671 0.645 0.671 0.671 0.671 113,227 0.6712 0.00%
2014-02-11 0 0.760 0.720 0.760 0.750 0.760 142,000 107,320 0.7558 0.671 0.636 0.671 0.662 0.671 160,783 0.6675 0.00%
2014-02-10 0 0.760 0.720 0.760 0.760 0.760 70,000 53,200 0.7600 0.671 0.636 0.671 0.671 0.671 79,259 0.6712 0.00%
2014-02-07 0 0.760 0.730 0.760 0.720 0.760 64,000 47,540 0.7428 0.671 0.645 0.671 0.636 0.671 72,465 0.6560 1.33%
2014-02-06 0 0.750 0.750 0.780 0.720 0.770 112,000 85,760 0.7657 0.662 0.662 0.689 0.636 0.680 126,815 0.6763 -1.32%
2014-02-05 0 0.760 0.730 0.770 0.760 0.760 236,000 179,360 0.7600 0.671 0.645 0.680 0.671 0.671 267,216 0.6712 -1.30%
2014-02-04 0 0.770 0.720 0.770 0.700 0.770 308,000 229,160 0.7440 0.680 0.636 0.680 0.618 0.680 348,740 0.6571 1.32%
2014-01-30 0 0.760 0.720 0.760 0.710 0.780 124,000 93,000 0.7500 0.671 0.636 0.671 0.627 0.689 140,402 0.6624 -2.56%
2014-01-29 0 0.780 0.730 0.780 0.700 0.830 238,000 178,140 0.7485 0.689 0.645 0.689 0.618 0.733 269,481 0.6610 5.41%
2014-01-28 0 0.740 0.700 0.740 0.740 0.740 124,000 91,760 0.7400 0.654 0.618 0.654 0.654 0.654 140,402 0.6536 0.00%
2014-01-27 0 0.740 0.700 0.740 0.720 0.740 206,000 149,660 0.7265 0.654 0.618 0.654 0.636 0.654 233,248 0.6416 -1.33%
2014-01-24 0 0.750 0.740 0.750 0.750 0.780 98,000 74,560 0.7608 0.662 0.654 0.662 0.662 0.689 110,963 0.6719 -9.64%
2014-01-23 0 0.830 0.740 0.830 0.750 0.830 312,000 236,400 0.7577 0.733 0.654 0.733 0.662 0.733 353,269 0.6692 12.16%
2014-01-22 0 0.740 0.730 0.740 0.730 0.750 148,000 109,720 0.7414 0.654 0.645 0.654 0.645 0.662 167,576 0.6547 -1.33%
2014-01-21 0 0.750 0.750 0.780 0.740 0.840 212,000 158,940 0.7497 0.662 0.662 0.689 0.654 0.742 240,042 0.6621 0.00%
2014-01-20 0 0.750 0.720 0.750 0.750 0.770 98,000 75,060 0.7659 0.662 0.636 0.662 0.662 0.680 110,963 0.6764 -1.32%
2014-01-17 0 0.760 0.760 0.800 0.760 0.820 384,000 296,980 0.7734 0.671 0.671 0.707 0.671 0.724 434,793 0.6830 -10.59%
2014-01-16 0 0.850 0.700 1.000 0.690 0.850 610,000 440,620 0.7223 0.751 0.618 0.883 0.609 0.751 690,686 0.6379 19.72%
2014-01-15 0 0.710 0.680 0.710 0.710 0.710 166,000 117,860 0.7100 0.627 0.601 0.627 0.627 0.627 187,957 0.6271 0.00%
2014-01-14 0 0.710 0.680 0.720 0.700 0.710 178,000 125,380 0.7044 0.627 0.601 0.636 0.618 0.627 201,545 0.6221 0.00%
2014-01-13 0 0.710 0.690 0.710 0.690 0.710 108,000 75,560 0.6996 0.627 0.609 0.627 0.609 0.627 122,285 0.6179 0.00%
2014-01-10 0 0.710 0.690 0.710 0.680 0.720 146,000 102,800 0.7041 0.627 0.609 0.627 0.601 0.636 165,312 0.6219 -1.39%
2014-01-09 0 0.720 0.680 0.720 0.700 0.720 176,000 124,680 0.7084 0.636 0.601 0.636 0.618 0.636 199,280 0.6257 2.86%
2014-01-08 0 0.700 0.680 0.710 0.690 0.710 248,000 172,620 0.6960 0.618 0.601 0.627 0.609 0.627 280,804 0.6147 0.00%
2014-01-07 0 0.700 0.680 0.700 0.680 0.710 146,000 101,560 0.6956 0.618 0.601 0.618 0.601 0.627 165,312 0.6144 0.00%
2014-01-06 0 0.700 0.680 0.700 0.700 0.710 144,000 100,840 0.7003 0.618 0.601 0.618 0.618 0.627 163,047 0.6185 -1.41%
2014-01-03 0 0.710 0.680 0.710 0.680 0.710 126,000 88,040 0.6987 0.627 0.601 0.627 0.601 0.627 142,666 0.6171 0.00%
2014-01-02 0 0.710 0.690 0.710 0.710 0.710 106,000 75,260 0.7100 0.627 0.609 0.627 0.627 0.627 120,021 0.6271 0.00%
2013-12-31 0 0.710 0.690 0.710 0.700 0.720 222,000 156,240 0.7038 0.627 0.609 0.627 0.618 0.636 251,365 0.6216 0.00%
2013-12-30 0 0.710 0.690 0.710 0.690 0.710 92,000 64,320 0.6991 0.627 0.609 0.627 0.609 0.627 104,169 0.6175 0.00%
2013-12-27 0 0.710 0.680 0.710 0.710 0.720 112,000 80,120 0.7154 0.627 0.601 0.627 0.627 0.636 126,815 0.6318 1.43%
2013-12-24 0 0.700 0.680 0.700 0.700 0.710 152,000 106,460 0.7004 0.618 0.601 0.618 0.618 0.627 172,105 0.6186 -1.41%
2013-12-23 0 0.710 0.680 0.710 0.700 0.710 118,000 83,680 0.7092 0.627 0.601 0.627 0.618 0.627 133,608 0.6263 2.90%
2013-12-20 0 0.690 0.690 0.720 0.690 0.720 146,000 103,080 0.7060 0.609 0.609 0.636 0.609 0.636 165,312 0.6235 -4.17%
2013-12-19 0 0.720 0.680 0.730 0.720 0.720 94,000 67,680 0.7200 0.636 0.601 0.645 0.636 0.636 106,434 0.6359 0.00%
2013-12-18 0 0.720 0.680 0.720 0.710 0.720 82,000 58,240 0.7102 0.636 0.601 0.636 0.627 0.636 92,846 0.6273 0.00%
2013-12-17 0 0.720 0.670 0.720 0.660 0.720 258,000 180,700 0.7004 0.636 0.592 0.636 0.583 0.636 292,126 0.6186 1.41%
2013-12-16 0 0.710 0.690 0.720 0.710 0.720 44,950 31,896 0.7096 0.627 0.609 0.636 0.627 0.636 50,896 0.6267 0.00%
2013-12-13 0 0.710 0.690 0.710 0.710 0.720 258,000 185,120 0.7175 0.627 0.609 0.627 0.627 0.636 292,126 0.6337 0.00%
2013-12-12 0 0.710 0.680 0.710 0.700 0.710 180,000 126,680 0.7038 0.627 0.601 0.627 0.618 0.627 203,809 0.6216 0.00%
2013-12-11 0 0.710 0.690 0.710 0.700 0.720 108,000 76,480 0.7081 0.627 0.609 0.627 0.618 0.636 122,285 0.6254 -1.39%
2013-12-10 0 0.720 0.700 0.720 0.700 0.720 194,000 137,340 0.7079 0.636 0.618 0.636 0.618 0.636 219,661 0.6252 1.41%
2013-12-09 0 0.710 0.680 0.710 0.700 0.710 70,000 49,020 0.7003 0.627 0.601 0.627 0.618 0.627 79,259 0.6185 0.00%
2013-12-06 0 0.710 0.680 0.710 0.700 0.710 106,000 74,360 0.7015 0.627 0.601 0.627 0.618 0.627 120,021 0.6196 0.00%
2013-12-05 0 0.710 0.680 0.710 0.700 0.710 54,000 37,840 0.7007 0.627 0.601 0.627 0.618 0.627 61,143 0.6189 0.00%
2013-12-04 0 0.710 0.690 0.720 0.700 0.720 130,000 92,120 0.7086 0.627 0.609 0.636 0.618 0.636 147,195 0.6258 -1.39%
2013-12-03 0 0.720 0.690 0.720 0.720 0.720 12,000 8,640 0.7200 0.636 0.609 0.636 0.636 0.636 13,587 0.6359 0.00%
2013-12-02 0 0.720 0.690 0.720 0.710 0.720 62,000 44,040 0.7103 0.636 0.609 0.636 0.627 0.636 70,201 0.6273 1.41%
2013-11-29 0 0.710 0.700 0.710 0.700 0.710 92,000 64,440 0.7004 0.627 0.618 0.627 0.618 0.627 104,169 0.6186 0.00%
2013-11-28 0 0.710 0.700 0.710 0.700 0.720 130,000 92,220 0.7094 0.627 0.618 0.627 0.618 0.636 147,195 0.6265 -1.39%
2013-11-27 0 0.720 0.680 0.720 0.700 0.720 176,000 124,000 0.7045 0.636 0.601 0.636 0.618 0.636 199,280 0.6222 1.41%
2013-11-26 0 0.710 0.700 0.720 0.700 0.720 144,000 103,060 0.7157 0.627 0.618 0.636 0.618 0.636 163,047 0.6321 -1.39%
2013-11-25 0 0.720 0.700 0.720 0.720 0.730 82,000 59,320 0.7234 0.636 0.618 0.636 0.636 0.645 92,846 0.6389 0.00%
2013-11-22 0 0.720 0.700 0.730 0.720 0.730 120,000 86,420 0.7202 0.636 0.618 0.645 0.636 0.645 135,873 0.6360 0.00%
2013-11-21 0 0.720 0.700 0.730 0.700 0.730 256,000 183,580 0.7171 0.636 0.618 0.645 0.618 0.645 289,862 0.6333 -1.37%
2013-11-20 0 0.730 0.710 0.730 0.720 0.740 130,000 94,860 0.7297 0.645 0.627 0.645 0.636 0.654 147,195 0.6444 0.00%
2013-11-19 0 0.730 0.710 0.740 0.720 0.740 130,000 95,620 0.7355 0.645 0.627 0.654 0.636 0.654 147,195 0.6496 -1.35%
2013-11-18 0 0.740 0.710 0.740 0.700 0.740 284,000 202,400 0.7127 0.654 0.627 0.654 0.618 0.654 321,565 0.6294 2.78%
2013-11-15 0 0.720 0.700 0.730 0.720 0.730 136,000 97,940 0.7201 0.636 0.618 0.645 0.636 0.645 153,989 0.6360 0.00%
2013-11-14 0 0.720 0.700 0.730 0.710 0.720 112,000 80,040 0.7146 0.636 0.618 0.645 0.627 0.636 126,815 0.6312 1.41%
2013-11-13 0 0.710 0.700 0.720 0.710 0.730 170,000 122,220 0.7189 0.627 0.618 0.636 0.627 0.645 192,486 0.6350 0.00%
2013-11-12 0 0.710 0.710 0.740 0.700 0.760 388,000 282,500 0.7281 0.627 0.627 0.654 0.618 0.671 439,322 0.6430 0.00%
2013-11-11 0 0.710 0.690 0.730 0.690 0.730 454,000 323,360 0.7122 0.627 0.609 0.645 0.609 0.645 514,052 0.6290 -2.74%
2013-11-08 0 0.730 0.730 0.750 0.720 0.750 198,000 144,140 0.7280 0.645 0.645 0.662 0.636 0.662 224,190 0.6429 0.00%
2013-11-07 0 0.730 0.720 0.750 0.720 0.730 148,000 107,560 0.7268 0.645 0.636 0.662 0.636 0.645 167,576 0.6419 0.00%
2013-11-06 0 0.730 0.730 0.750 0.720 0.740 140,000 101,960 0.7283 0.645 0.645 0.662 0.636 0.654 158,518 0.6432 0.00%
2013-11-05 0 0.730 0.710 0.750 0.730 0.750 404,000 297,920 0.7374 0.645 0.627 0.662 0.645 0.662 457,438 0.6513 0.00%
2013-11-04 0 0.730 0.700 0.740 0.700 0.730 532,000 379,820 0.7139 0.645 0.618 0.654 0.618 0.645 602,369 0.6305 0.00%
2013-11-01 0 0.730 0.720 0.740 0.730 0.740 190,000 138,760 0.7303 0.645 0.636 0.654 0.645 0.654 215,132 0.6450 1.39%
2013-10-31 0 0.720 0.720 0.750 0.720 0.740 136,000 98,920 0.7274 0.636 0.636 0.662 0.636 0.654 153,989 0.6424 0.00%
2013-10-30 0 0.720 0.710 0.740 0.720 0.740 226,000 163,740 0.7245 0.636 0.627 0.654 0.636 0.654 255,894 0.6399 -2.70%
2013-10-29 0 0.740 0.730 0.760 0.740 0.750 232,000 172,880 0.7452 0.654 0.645 0.671 0.654 0.662 262,687 0.6581 1.37%
2013-10-28 0 0.730 0.730 0.760 0.730 0.760 148,000 110,260 0.7450 0.645 0.645 0.671 0.645 0.671 167,576 0.6580 0.00%
2013-10-25 0 0.730 0.730 0.760 0.730 0.760 594,000 439,100 0.7392 0.645 0.645 0.671 0.645 0.671 672,570 0.6529 1.39%
2013-10-24 0 0.720 0.720 0.730 0.710 0.730 168,000 121,640 0.7240 0.636 0.636 0.645 0.627 0.645 190,222 0.6395 -1.37%
2013-10-23 0 0.730 0.720 0.750 0.730 0.740 132,000 96,920 0.7342 0.645 0.636 0.662 0.645 0.654 149,460 0.6485 0.00%
2013-10-22 0 0.730 0.700 0.730 0.730 0.730 58,000 42,340 0.7300 0.645 0.618 0.645 0.645 0.645 65,672 0.6447 -1.35%
2013-10-21 0 0.740 0.720 0.740 0.720 0.740 56,000 40,400 0.7214 0.654 0.636 0.654 0.636 0.654 63,407 0.6372 1.37%
2013-10-18 0 0.730 0.710 0.750 0.730 0.730 40,000 29,200 0.7300 0.645 0.627 0.662 0.645 0.645 45,291 0.6447 1.39%
2013-10-17 0 0.720 0.710 0.750 0.720 0.720 136,000 97,920 0.7200 0.636 0.627 0.662 0.636 0.636 153,989 0.6359 0.00%
2013-10-16 0 0.720 0.720 0.730 0.720 0.730 120,421 89,751 0.7453 0.636 0.636 0.645 0.636 0.645 136,349 0.6582 -1.37%
2013-10-15 0 0.730 0.720 0.750 0.730 0.740 100,000 73,080 0.7308 0.645 0.636 0.662 0.645 0.654 113,227 0.6454 -1.35%
2013-10-11 0 0.740 0.720 0.740 0.710 0.740 184,000 132,960 0.7226 0.654 0.636 0.654 0.627 0.654 208,338 0.6382 1.37%
2013-10-10 0 0.730 0.730 0.750 0.730 0.730 30,000 21,900 0.7300 0.645 0.645 0.662 0.645 0.645 33,968 0.6447 -2.67%
2013-10-09 0 0.750 0.730 0.750 0.740 0.750 152,000 112,540 0.7404 0.662 0.645 0.662 0.654 0.662 172,105 0.6539 2.74%
2013-10-08 0 0.730 0.730 0.780 0.730 0.760 80,000 59,060 0.7383 0.645 0.645 0.689 0.645 0.671 90,582 0.6520 0.00%
2013-10-07 0 0.730 0.730 0.770 0.730 0.740 84,000 61,920 0.7371 0.645 0.645 0.680 0.645 0.654 95,111 0.6510 0.00%
2013-10-04 0 0.730 0.730 0.760 0.730 0.760 316,000 234,580 0.7423 0.645 0.645 0.671 0.645 0.671 357,798 0.6556 0.00%
2013-10-03 0 0.730 0.720 0.740 0.720 0.740 218,000 158,980 0.7293 0.645 0.636 0.654 0.636 0.654 246,835 0.6441 0.00%
2013-10-02 0 0.730 0.730 0.750 0.720 0.750 78,000 57,480 0.7369 0.645 0.645 0.662 0.636 0.662 88,317 0.6508 -2.67%
2013-09-30 0 0.750 0.740 0.770 0.740 0.760 104,000 78,400 0.7538 0.662 0.654 0.680 0.654 0.671 117,756 0.6658 -1.32%
2013-09-27 0 0.760 0.750 0.780 0.760 0.770 142,000 108,840 0.7665 0.671 0.662 0.689 0.671 0.680 160,783 0.6769 1.33%
2013-09-26 0 0.750 0.740 0.760 0.720 0.750 532,000 392,820 0.7384 0.662 0.654 0.671 0.636 0.662 602,369 0.6521 1.35%
2013-09-25 0 0.740 0.710 0.740 0.730 0.740 112,000 81,800 0.7304 0.654 0.627 0.654 0.645 0.654 126,815 0.6450 0.00%
2013-09-24 0 0.740 0.710 0.740 0.730 0.740 114,000 84,140 0.7381 0.654 0.627 0.654 0.645 0.654 129,079 0.6518 1.37%
2013-09-23 0 0.730 0.700 0.740 0.700 0.750 278,000 201,760 0.7258 0.645 0.618 0.654 0.618 0.662 314,772 0.6410 -1.35%
2013-09-19 0 0.740 0.720 0.740 0.730 0.740 370,000 271,800 0.7346 0.654 0.636 0.654 0.645 0.654 418,941 0.6488 1.37%
2013-09-18 0 0.730 0.710 0.730 0.720 0.730 144,000 104,620 0.7265 0.645 0.627 0.645 0.636 0.645 163,047 0.6417 5.80%
2013-09-17 0 0.690 0.690 0.710 0.690 0.710 678,000 473,160 0.6979 0.609 0.609 0.627 0.609 0.627 767,681 0.6163 -2.82%
2013-09-16 0 0.710 0.680 0.710 - - 0 0 - 0.627 0.601 0.627 - - 0 - 0.00%
2013-09-13 0 0.710 0.680 0.720 0.710 0.710 90,000 63,900 0.7100 0.627 0.601 0.636 0.627 0.627 101,905 0.6271 0.00%
2013-09-12 0 0.710 0.690 0.710 0.690 0.710 106,000 74,180 0.6998 0.627 0.609 0.627 0.609 0.627 120,021 0.6181 1.43%
2013-09-11 0 0.700 0.690 0.720 0.690 0.700 186,000 129,740 0.6975 0.618 0.609 0.636 0.609 0.618 210,603 0.6160 0.00%
2013-09-10 0 0.700 0.680 0.700 0.680 0.710 196,000 136,720 0.6976 0.618 0.601 0.618 0.601 0.627 221,925 0.6161 -2.78%
2013-09-09 0 0.720 0.700 0.720 0.700 0.730 196,000 140,020 0.7144 0.636 0.618 0.636 0.618 0.645 221,925 0.6309 -1.37%
2013-09-06 0 0.730 0.680 0.730 0.730 0.730 50,000 36,500 0.7300 0.645 0.601 0.645 0.645 0.645 56,614 0.6447 1.39%
2013-09-05 0 0.720 0.680 0.720 0.710 0.720 62,000 44,040 0.7103 0.636 0.601 0.636 0.627 0.636 70,201 0.6273 1.41%
2013-09-04 0 0.710 0.680 0.720 0.690 0.710 330,000 232,020 0.7031 0.627 0.601 0.636 0.609 0.627 373,650 0.6210 0.00%
2013-09-03 0 0.710 0.700 0.710 0.710 0.720 144,000 103,280 0.7172 0.627 0.618 0.627 0.627 0.636 163,047 0.6334 -1.39%
2013-09-02 0 0.720 0.700 0.720 0.720 0.730 150,000 108,020 0.7201 0.636 0.618 0.636 0.636 0.645 169,841 0.6360 -1.37%
2013-08-30 0 0.730 0.680 0.730 0.720 0.730 110,000 79,800 0.7255 0.645 0.601 0.645 0.636 0.645 124,550 0.6407 1.39%
2013-08-29 0 0.720 0.690 0.720 0.700 0.720 144,000 102,240 0.7100 0.636 0.609 0.636 0.618 0.636 163,047 0.6271 0.00%
2013-08-28 0 0.720 0.680 0.720 0.700 0.720 164,000 115,980 0.7072 0.636 0.601 0.636 0.618 0.636 185,693 0.6246 -1.37%
2013-08-27 0 0.730 0.690 0.730 0.720 0.730 82,000 59,060 0.7202 0.645 0.609 0.645 0.636 0.645 92,846 0.6361 1.39%
2013-08-26 0 0.720 0.690 0.730 0.680 0.740 192,000 139,760 0.7279 0.636 0.609 0.645 0.601 0.654 217,396 0.6429 4.35%
2013-08-23 0 0.690 0.690 0.720 0.690 0.710 184,000 129,520 0.7039 0.609 0.609 0.636 0.609 0.627 208,338 0.6217 -4.17%
2013-08-22 0 0.720 0.680 0.720 0.710 0.720 82,000 58,240 0.7102 0.636 0.601 0.636 0.627 0.636 92,846 0.6273 0.00%
2013-08-21 0 0.720 0.670 0.720 0.710 0.720 152,000 108,740 0.7154 0.636 0.592 0.636 0.627 0.636 172,105 0.6318 1.41%
2013-08-20 0 0.710 0.680 0.710 0.700 0.710 110,000 77,700 0.7064 0.627 0.601 0.627 0.618 0.627 124,550 0.6238 1.43%
2013-08-19 0 0.700 0.670 0.720 0.700 0.730 136,000 97,820 0.7193 0.618 0.592 0.636 0.618 0.645 153,989 0.6352 0.00%
2013-08-16 0 0.700 0.690 0.710 0.690 0.720 224,000 157,940 0.7051 0.618 0.609 0.627 0.609 0.636 253,629 0.6227 -5.41%
2013-08-15 0 0.740 0.700 0.740 0.730 0.740 132,000 96,880 0.7339 0.654 0.618 0.654 0.645 0.654 149,460 0.6482 1.37%
2013-08-13 0 0.730 0.670 0.730 0.680 0.730 364,000 260,460 0.7155 0.645 0.592 0.645 0.601 0.645 412,147 0.6320 10.61%
2013-08-12 0 0.660 0.650 0.710 0.660 0.730 100,000 70,340 0.7034 0.583 0.574 0.627 0.583 0.645 113,227 0.6212 -8.33%
2013-08-09 0 0.720 0.670 0.720 0.720 0.720 198,000 142,560 0.7200 0.636 0.592 0.636 0.636 0.636 224,190 0.6359 -1.37%
2013-08-08 0 0.730 0.690 0.730 0.730 0.740 70,000 51,120 0.7303 0.645 0.609 0.645 0.645 0.654 79,259 0.6450 1.39%
2013-08-07 0 0.720 0.680 0.720 0.700 0.720 222,000 158,840 0.7155 0.636 0.601 0.636 0.618 0.636 251,365 0.6319 -2.70%
2013-08-06 0 0.740 0.680 0.740 0.730 0.740 54,000 39,460 0.7307 0.654 0.601 0.654 0.645 0.654 61,143 0.6454 2.78%
2013-08-05 0 0.720 0.680 0.720 0.730 0.740 110,000 80,320 0.7302 0.636 0.601 0.636 0.645 0.654 124,550 0.6449 -1.37%
2013-08-02 0 0.730 0.670 0.730 0.730 0.730 84,000 61,320 0.7300 0.645 0.592 0.645 0.645 0.645 95,111 0.6447 -1.35%
2013-08-01 0 0.740 0.680 0.740 0.730 0.740 134,000 98,320 0.7337 0.654 0.601 0.654 0.645 0.654 151,725 0.6480 2.78%
2013-07-31 0 0.720 0.690 0.720 0.720 0.730 56,000 40,340 0.7204 0.636 0.609 0.636 0.636 0.645 63,407 0.6362 1.41%
2013-07-30 0 0.710 0.680 0.740 0.710 0.740 116,000 83,980 0.7240 0.627 0.601 0.654 0.627 0.654 131,344 0.6394 -1.39%
2013-07-29 0 0.720 0.670 0.730 0.700 0.720 166,000 117,840 0.7099 0.636 0.592 0.645 0.618 0.636 187,957 0.6270 -1.37%
2013-07-26 0 0.730 0.700 0.730 0.730 0.740 68,000 49,660 0.7303 0.645 0.618 0.645 0.645 0.654 76,995 0.6450 2.82%
2013-07-25 0 0.710 0.710 0.750 0.710 0.780 132,000 97,360 0.7376 0.627 0.627 0.662 0.627 0.689 149,460 0.6514 0.00%
2013-07-24 0 0.710 0.680 0.720 0.700 0.710 122,000 85,520 0.7010 0.627 0.601 0.636 0.618 0.627 138,137 0.6191 0.00%
2013-07-23 0 0.710 0.700 0.710 0.700 0.710 238,000 166,620 0.7001 0.627 0.618 0.627 0.618 0.627 269,481 0.6183 -1.39%
2013-07-22 0 0.720 0.690 0.720 0.710 0.720 80,000 56,820 0.7103 0.636 0.609 0.636 0.627 0.636 90,582 0.6273 1.41%
2013-07-19 0 0.710 0.680 0.710 0.680 0.720 270,000 189,740 0.7027 0.627 0.601 0.627 0.601 0.636 305,714 0.6206 -1.39%
2013-07-18 0 0.720 0.690 0.720 0.710 0.740 228,000 165,820 0.7273 0.636 0.609 0.636 0.627 0.654 258,158 0.6423 -2.70%
2013-07-17 0 0.740 0.730 0.740 0.750 0.770 286,000 216,220 0.7560 0.654 0.645 0.654 0.662 0.680 323,830 0.6677 -2.63%
2013-07-16 0 0.760 0.730 0.760 0.770 0.770 62,000 47,740 0.7700 0.671 0.645 0.671 0.680 0.680 70,201 0.6800 1.33%
2013-07-15 0 0.750 0.750 0.770 0.730 0.780 214,000 158,860 0.7423 0.662 0.662 0.680 0.645 0.689 242,306 0.6556 -6.25%
2013-07-12 0 0.800 0.770 0.800 0.760 0.800 176,000 138,140 0.7849 0.707 0.680 0.707 0.671 0.707 199,280 0.6932 0.00%
2013-07-11 0 0.800 0.770 0.800 0.800 0.810 156,000 125,320 0.8033 0.707 0.680 0.707 0.707 0.715 176,635 0.7095 -2.44%
2013-07-10 0 0.820 0.790 0.820 0.820 0.830 108,000 89,260 0.8265 0.724 0.698 0.724 0.724 0.733 122,285 0.7299 -2.38%
2013-07-09 0 0.840 0.780 0.840 0.800 0.840 214,000 171,400 0.8009 0.742 0.689 0.742 0.707 0.742 242,306 0.7074 2.44%
2013-07-08 0 0.820 0.800 0.820 0.800 0.850 194,000 160,600 0.8278 0.724 0.707 0.724 0.707 0.751 219,661 0.7311 -5.75%
2013-07-05 0 0.870 0.850 0.870 0.850 0.890 182,000 157,700 0.8665 0.768 0.751 0.768 0.751 0.786 206,074 0.7653 -2.25%
2013-07-04 0 0.890 0.840 0.890 0.850 0.900 188,000 164,040 0.8726 0.786 0.742 0.786 0.751 0.795 212,867 0.7706 -2.20%
2013-07-03 0 0.910 0.870 0.910 0.910 0.920 52,000 47,360 0.9108 0.804 0.768 0.804 0.804 0.813 58,878 0.8044 -2.15%
2013-07-02 0 0.930 0.870 0.930 0.930 0.940 52,000 48,380 0.9304 0.821 0.768 0.821 0.821 0.830 58,878 0.8217 1.09%
2013-06-28 0 0.920 0.920 0.930 0.920 0.940 86,000 79,480 0.9242 0.813 0.813 0.821 0.813 0.830 97,375 0.8162 -2.13%
2013-06-27 0 0.940 0.900 0.940 0.930 0.940 104,000 97,740 0.9398 0.830 0.795 0.830 0.821 0.830 117,756 0.8300 -1.05%
2013-06-26 0 0.950 0.930 0.950 0.930 0.970 70,000 67,080 0.9583 0.839 0.821 0.839 0.821 0.857 79,259 0.8463 -2.06%
2013-06-25 0 0.970 0.920 0.970 0.910 0.980 106,000 100,500 0.9481 0.857 0.813 0.857 0.804 0.866 120,021 0.8374 -1.02%
2013-06-24 0 0.980 0.950 0.980 0.950 1.070 322,000 321,780 0.9993 0.866 0.839 0.866 0.839 0.945 364,592 0.8826 -9.26%
2013-06-21 0 1.080 1.060 1.080 1.050 1.080 370,000 393,960 1.0648 0.954 0.936 0.954 0.927 0.954 418,941 0.9404 0.93%
2013-06-20 0 1.070 1.040 1.070 1.040 1.070 238,000 248,040 1.0422 0.945 0.919 0.945 0.919 0.945 269,481 0.9204 2.88%
2013-06-19 0 1.040 1.030 1.040 1.030 1.040 36,000 37,360 1.0378 0.919 0.910 0.919 0.910 0.919 40,762 0.9165 0.00%
2013-06-18 0 1.040 1.030 1.040 1.020 1.050 222,000 228,440 1.0290 0.919 0.910 0.919 0.901 0.927 251,365 0.9088 0.97%
2013-06-17 0 1.030 1.020 1.040 1.000 1.030 258,000 261,360 1.0130 0.910 0.901 0.919 0.883 0.910 292,126 0.8947 1.98%
2013-06-14 0 1.010 0.990 1.020 1.000 1.050 356,000 361,020 1.0141 0.892 0.874 0.901 0.883 0.927 403,089 0.8956 -3.81%
2013-06-13 0 1.050 1.000 1.050 1.010 1.070 132,000 138,200 1.0470 0.927 0.883 0.927 0.892 0.945 149,460 0.9247 -2.78%
2013-06-11 0 1.080 1.030 1.080 1.070 1.080 198,000 213,340 1.0775 0.954 0.910 0.954 0.945 0.954 224,190 0.9516 -0.92%
2013-06-10 0 1.090 1.060 1.090 1.100 1.110 90,000 99,040 1.1004 0.963 0.936 0.963 0.971 0.980 101,905 0.9719 -1.80%
2013-06-07 0 1.110 1.070 1.110 1.110 1.110 64,000 71,040 1.1100 0.980 0.945 0.980 0.980 0.980 72,465 0.9803 0.91%
2013-06-06 0 1.100 1.060 1.100 1.070 1.100 106,000 115,700 1.0915 0.971 0.936 0.971 0.945 0.971 120,021 0.9640 0.00%
2013-06-05 0 1.100 1.080 1.110 1.080 1.110 204,000 223,120 1.0937 0.971 0.954 0.980 0.954 0.980 230,984 0.9660 0.92%
2013-06-04 0 1.090 1.060 1.080 1.100 1.100 72,000 79,200 1.1000 0.963 0.936 0.954 0.971 0.971 81,524 0.9715 0.00%
2013-06-03 0 1.090 1.090 1.110 1.070 1.110 116,000 127,600 1.1000 0.963 0.963 0.980 0.945 0.980 131,344 0.9715 0.00%
2013-05-31 0 1.090 1.080 1.100 1.060 1.110 114,000 125,460 1.1005 0.963 0.954 0.971 0.936 0.980 129,079 0.9720 -0.91%
2013-05-30 0 1.100 1.070 1.100 1.090 1.110 298,000 328,300 1.1017 0.971 0.945 0.971 0.963 0.980 337,417 0.9730 0.92%
2013-05-29 0 1.090 1.070 1.090 1.070 1.090 132,000 143,140 1.0844 0.963 0.945 0.963 0.945 0.963 149,460 0.9577 -0.91%
2013-05-28 0 1.100 1.090 1.100 1.090 1.130 264,000 290,240 1.0994 0.971 0.963 0.971 0.963 0.998 298,920 0.9710 -1.79%
2013-05-27 0 1.120 1.070 1.120 1.070 1.130 158,000 176,420 1.1166 0.989 0.945 0.989 0.945 0.998 178,899 0.9861 1.82%
2013-05-24 0 1.100 1.080 1.100 1.080 1.120 182,000 200,180 1.0999 0.971 0.954 0.971 0.954 0.989 206,074 0.9714 0.00%
2013-05-23 0 1.100 1.070 1.110 1.080 1.100 120,000 130,780 1.0898 0.971 0.945 0.980 0.954 0.971 135,873 0.9625 -3.51%
2013-05-22 0 1.140 1.060 1.140 1.090 1.150 126,000 139,020 1.1033 1.007 0.936 1.007 0.963 1.016 142,666 0.9744 1.79%
2013-05-21 0 1.120 1.100 1.150 1.090 1.120 64,000 71,560 1.1181 0.989 0.971 1.016 0.963 0.989 72,465 0.9875 -0.88%
2013-05-20 0 1.130 1.130 1.150 1.130 1.200 770,000 886,720 1.1516 0.998 0.998 1.016 0.998 1.060 871,850 1.0171 2.73%
2013-05-16 0 1.100 1.080 1.100 1.090 1.100 114,000 124,340 1.0907 0.971 0.954 0.971 0.963 0.971 129,079 0.9633 0.00%
2013-05-15 0 1.100 1.090 1.100 1.090 1.100 214,000 235,260 1.0993 0.971 0.963 0.971 0.963 0.971 242,306 0.9709 -1.79%
2013-05-14 0 1.120 1.090 1.120 1.090 1.130 336,000 368,880 1.0979 0.989 0.963 0.989 0.963 0.998 380,444 0.9696 -0.88%
2013-05-13 0 1.130 1.090 1.130 1.100 1.150 138,000 152,860 1.1077 0.998 0.963 0.998 0.971 1.016 156,254 0.9783 1.80%
2013-05-10 0 1.110 1.110 1.130 1.090 1.140 266,000 295,080 1.1093 0.980 0.980 0.998 0.963 1.007 301,185 0.9797 0.00%
2013-05-09 0 1.110 1.100 1.130 1.100 1.110 114,000 126,520 1.1098 0.980 0.971 0.998 0.971 0.980 129,079 0.9802 -3.48%
2013-05-08 0 1.150 1.100 1.150 1.090 1.150 374,000 412,160 1.1020 1.016 0.971 1.016 0.963 1.016 423,470 0.9733 0.88%
2013-05-07 0 1.140 1.120 1.170 1.120 1.140 54,000 60,520 1.1207 1.007 0.989 1.033 0.989 1.007 61,143 0.9898 -2.56%
2013-05-06 0 1.170 1.100 1.170 1.090 1.170 134,000 148,220 1.1061 1.033 0.971 1.033 0.963 1.033 151,725 0.9769 1.74%
2013-05-03 0 1.150 1.140 1.150 1.000 1.150 516,000 578,520 1.1212 1.016 1.007 1.016 0.883 1.016 584,253 0.9902 4.55%
2013-05-02 0 1.100 1.100 1.130 1.100 1.130 176,000 196,240 1.1150 0.971 0.971 0.998 0.971 0.998 199,280 0.9847 -0.90%
2013-04-30 0 1.110 1.110 1.130 1.090 1.110 226,000 248,640 1.1002 0.980 0.980 0.998 0.963 0.980 255,894 0.9717 0.00%
2013-04-29 0 1.110 1.090 1.130 1.100 1.110 140,000 154,220 1.1016 0.980 0.963 0.998 0.971 0.980 158,518 0.9729 1.83%
2013-04-26 0 1.090 1.090 1.100 1.090 1.120 544,000 603,120 1.1087 0.963 0.963 0.971 0.963 0.989 615,956 0.9792 -1.80%
2013-04-25 0 1.110 1.100 1.110 1.070 1.120 412,000 453,360 1.1004 0.980 0.971 0.980 0.945 0.989 466,496 0.9718 6.73%
2013-04-24 0 1.040 1.030 1.070 1.040 1.070 244,000 256,180 1.0499 0.919 0.910 0.945 0.919 0.945 276,275 0.9273 0.97%
2013-04-23 0 1.030 0.990 1.030 1.030 1.040 134,000 138,560 1.0340 0.910 0.874 0.910 0.910 0.919 151,725 0.9132 0.00%
2013-04-22 0 1.030 0.970 1.030 1.010 1.030 130,000 132,800 1.0215 0.910 0.857 0.910 0.892 0.910 147,195 0.9022 3.00%
2013-04-19 0 1.000 0.970 1.010 0.970 1.020 94,000 94,800 1.0085 0.883 0.857 0.892 0.857 0.901 106,434 0.8907 0.00%
2013-04-18 0 1.000 0.970 1.000 0.980 1.020 106,000 107,240 1.0117 0.883 0.857 0.883 0.866 0.901 120,021 0.8935 -1.96%
2013-04-17 0 1.020 0.980 1.020 1.000 1.020 208,000 209,240 1.0060 0.901 0.866 0.901 0.883 0.901 235,513 0.8884 0.99%
2013-04-16 0 1.010 0.990 1.020 0.980 1.040 350,000 352,360 1.0067 0.892 0.874 0.901 0.866 0.919 396,295 0.8891 -3.81%
2013-04-15 0 1.050 1.000 1.060 1.010 1.080 104,000 111,060 1.0679 0.927 0.883 0.936 0.892 0.954 117,756 0.9431 -1.87%
2013-04-12 0 1.070 1.020 1.070 1.070 1.080 94,000 100,600 1.0702 0.945 0.901 0.945 0.945 0.954 106,434 0.9452 0.94%
2013-04-11 0 1.060 1.030 1.060 1.050 1.080 152,000 161,460 1.0622 0.936 0.910 0.936 0.927 0.954 172,105 0.9381 0.00%
2013-04-10 0 1.060 1.010 1.060 1.050 1.080 124,000 132,060 1.0650 0.936 0.892 0.936 0.927 0.954 140,402 0.9406 -0.93%
2013-04-09 0 1.070 1.000 1.070 1.040 1.080 368,000 392,500 1.0666 0.945 0.883 0.945 0.919 0.954 416,676 0.9420 2.88%
2013-04-08 0 1.040 0.970 1.040 0.960 1.040 220,000 223,600 1.0164 0.919 0.857 0.919 0.848 0.919 249,100 0.8976 9.47%
2013-04-05 0 0.950 0.900 0.950 0.920 0.970 266,000 253,020 0.9512 0.839 0.795 0.839 0.813 0.857 301,185 0.8401 -6.86%
2013-04-03 0 1.020 0.990 1.020 0.990 1.050 134,418 137,559 1.0234 0.901 0.874 0.901 0.874 0.927 152,198 0.9038 -1.92%
2013-04-02 0 1.040 1.010 1.040 1.000 1.080 100,000 103,280 1.0328 0.919 0.892 0.919 0.883 0.954 113,227 0.9121 -0.95%
2013-03-28 0 1.050 1.010 1.050 1.040 1.050 62,000 64,500 1.0403 0.927 0.892 0.927 0.919 0.927 70,201 0.9188 -0.94%
2013-03-27 0 1.060 1.020 1.060 1.010 1.060 112,000 115,740 1.0334 0.936 0.901 0.936 0.892 0.936 126,815 0.9127 0.95%
2013-03-26 0 1.050 1.020 1.050 1.060 1.070 106,000 112,780 1.0640 0.927 0.901 0.927 0.936 0.945 120,021 0.9397 -0.94%
2013-03-25 0 1.060 1.020 1.060 1.040 1.070 210,000 221,180 1.0532 0.936 0.901 0.936 0.919 0.945 237,777 0.9302 -1.85%
2013-03-22 0 1.080 1.050 1.080 1.040 1.080 190,000 200,460 1.0551 0.954 0.927 0.954 0.919 0.954 215,132 0.9318 2.86%
2013-03-21 0 1.050 1.000 1.050 1.020 1.050 158,000 162,300 1.0272 0.927 0.883 0.927 0.901 0.927 178,899 0.9072 2.94%
2013-03-20 0 1.020 0.970 1.020 1.010 1.040 94,000 96,860 1.0304 0.901 0.857 0.901 0.892 0.919 106,434 0.9101 0.99%
2013-03-19 0 1.010 0.970 1.010 1.020 1.040 100,000 103,860 1.0386 0.892 0.857 0.892 0.901 0.919 113,227 0.9173 -0.98%
2013-03-18 0 1.020 0.980 1.020 1.020 1.040 126,000 129,100 1.0246 0.901 0.866 0.901 0.901 0.919 142,666 0.9049 -1.92%
2013-03-15 0 1.040 0.980 1.040 1.010 1.040 140,000 143,360 1.0240 0.919 0.866 0.919 0.892 0.919 158,518 0.9044 1.96%
2013-03-14 0 1.020 1.020 1.040 1.020 1.030 80,000 82,120 1.0265 0.901 0.901 0.919 0.901 0.910 90,582 0.9066 0.99%
2013-03-13 0 1.010 0.980 1.010 0.990 1.050 382,000 386,400 1.0115 0.892 0.866 0.892 0.874 0.927 432,528 0.8934 -7.34%
2013-03-12 0 1.090 1.050 1.100 1.060 1.190 406,000 439,680 1.0830 0.963 0.927 0.971 0.936 1.051 459,703 0.9564 -9.17%
2013-03-11 0 1.200 1.130 1.200 1.190 1.200 52,000 61,900 1.1904 1.060 0.998 1.060 1.051 1.060 58,878 1.0513 2.56%
2013-03-08 0 1.170 1.150 1.220 1.170 1.220 128,000 153,820 1.2017 1.033 1.016 1.077 1.033 1.077 144,931 1.0613 -4.10%
2013-03-07 0 1.220 1.090 1.220 1.190 1.240 362,000 439,180 1.2132 1.077 0.963 1.077 1.051 1.095 409,883 1.0715 -2.40%
2013-03-06 0 1.250 1.220 1.270 1.210 1.350 662,000 828,160 1.2510 1.104 1.077 1.122 1.069 1.192 749,565 1.1049 -3.10%
2013-03-05 0 1.290 1.270 1.290 1.230 1.290 172,000 219,420 1.2757 1.139 1.122 1.139 1.086 1.139 194,751 1.1267 6.61%
2013-03-04 0 1.210 1.210 1.250 1.180 1.250 202,000 245,900 1.2173 1.069 1.069 1.104 1.042 1.104 228,719 1.0751 -1.63%
2013-03-01 0 1.230 1.230 1.250 1.220 1.260 208,000 257,380 1.2374 1.086 1.086 1.104 1.077 1.113 235,513 1.0928 -3.91%
2013-02-28 0 1.280 1.270 1.300 1.260 1.280 136,000 173,340 1.2746 1.130 1.122 1.148 1.113 1.130 153,989 1.1257 1.59%
2013-02-27 0 1.260 1.260 1.270 1.230 1.260 602,000 753,980 1.2525 1.113 1.113 1.122 1.086 1.113 681,628 1.1061 5.00%
2013-02-26 0 1.200 1.180 1.200 1.200 1.250 166,000 201,360 1.2130 1.060 1.042 1.060 1.060 1.104 187,957 1.0713 -5.51%
2013-02-25 0 1.270 1.250 1.280 1.270 1.300 176,000 228,260 1.2969 1.122 1.104 1.130 1.122 1.148 199,280 1.1454 -3.79%
2013-02-22 0 1.320 1.320 1.330 1.250 1.330 650,000 843,880 1.2983 1.166 1.166 1.175 1.104 1.175 735,977 1.1466 7.32%
2013-02-21 0 1.230 1.220 1.290 1.210 1.250 404,000 494,180 1.2232 1.086 1.077 1.139 1.069 1.104 457,438 1.0803 -1.60%
2013-02-20 0 1.250 1.250 1.270 1.250 1.250 40,000 50,000 1.2500 1.104 1.104 1.122 1.104 1.104 45,291 1.1040 0.00%
2013-02-19 0 1.250 1.250 1.280 1.240 1.260 92,000 115,280 1.2530 1.104 1.104 1.130 1.095 1.113 104,169 1.1067 -1.57%
2013-02-18 0 1.270 1.260 1.310 1.260 1.320 350,000 450,800 1.2880 1.122 1.113 1.157 1.113 1.166 396,295 1.1375 -3.05%
2013-02-15 0 1.310 1.300 1.320 1.290 1.340 224,000 292,140 1.3042 1.157 1.148 1.166 1.139 1.183 253,629 1.1518 -2.24%
2013-02-14 0 1.340 1.320 1.350 1.260 1.450 312,000 414,340 1.3280 1.183 1.166 1.192 1.113 1.281 353,269 1.1729 0.75%
2013-02-08 0 1.330 1.330 1.340 1.260 1.340 552,000 715,400 1.2960 1.175 1.175 1.183 1.113 1.183 625,015 1.1446 7.26%
2013-02-07 0 1.240 1.240 1.310 1.220 1.300 418,000 529,020 1.2656 1.095 1.095 1.157 1.077 1.148 473,290 1.1178 -2.36%
2013-02-06 0 1.270 1.220 1.270 1.190 1.280 112,000 136,920 1.2225 1.122 1.077 1.122 1.051 1.130 126,815 1.0797 4.10%
2013-02-05 0 1.220 1.220 1.260 1.220 1.260 76,000 92,800 1.2211 1.077 1.077 1.113 1.077 1.113 86,053 1.0784 -3.17%
2013-02-04 0 1.260 1.240 1.270 1.250 1.260 36,000 45,120 1.2533 1.113 1.095 1.122 1.104 1.113 40,762 1.1069 -0.79%
2013-02-01 0 1.270 1.250 1.280 1.240 1.270 322,000 401,000 1.2453 1.122 1.104 1.130 1.095 1.122 364,592 1.0999 1.60%
2013-01-31 0 1.250 1.250 1.260 1.250 1.250 52,000 65,000 1.2500 1.104 1.104 1.113 1.104 1.104 58,878 1.1040 -1.57%
2013-01-30 0 1.270 1.270 1.280 1.220 1.270 126,000 157,280 1.2483 1.122 1.122 1.130 1.077 1.122 142,666 1.1024 4.10%
2013-01-29 0 1.220 1.220 1.260 1.210 1.250 64,000 78,160 1.2213 1.077 1.077 1.113 1.069 1.104 72,465 1.0786 -1.61%
2013-01-28 0 1.240 1.230 1.260 1.200 1.240 96,000 116,000 1.2083 1.095 1.086 1.113 1.060 1.095 108,698 1.0672 0.81%
2013-01-25 0 1.230 1.210 1.260 1.190 1.270 184,000 224,240 1.2187 1.086 1.069 1.113 1.051 1.122 208,338 1.0763 1.65%
2013-01-24 0 1.210 1.210 1.290 1.210 1.380 826,000 1,082,780 1.3109 1.069 1.069 1.139 1.069 1.219 935,257 1.1577 -1.63%
2013-01-23 0 1.230 1.180 1.230 1.220 1.230 162,000 199,100 1.2290 1.086 1.042 1.086 1.077 1.086 183,428 1.0854 4.24%
2013-01-22 0 1.180 1.170 1.260 1.180 1.270 138,000 168,240 1.2191 1.042 1.033 1.113 1.042 1.122 156,254 1.0767 -7.09%
2013-01-21 0 1.270 1.190 1.280 1.270 1.370 50,000 64,500 1.2900 1.122 1.051 1.130 1.122 1.210 56,614 1.1393 1.60%
2013-01-18 0 1.250 1.160 1.250 1.230 1.250 196,000 243,080 1.2402 1.104 1.024 1.104 1.086 1.104 221,925 1.0953 1.63%
2013-01-17 0 1.230 1.150 1.230 1.200 1.230 126,000 152,380 1.2094 1.086 1.016 1.086 1.060 1.086 142,666 1.0681 3.36%
2013-01-16 0 1.190 1.160 1.230 1.180 1.190 280,000 332,860 1.1888 1.051 1.024 1.086 1.042 1.051 317,036 1.0499 0.00%
2013-01-15 0 1.190 1.160 1.190 1.160 1.190 218,000 256,820 1.1781 1.051 1.024 1.051 1.024 1.051 246,835 1.0405 -0.83%
2013-01-14 0 1.200 1.190 1.220 1.180 1.250 396,000 474,860 1.1991 1.060 1.051 1.077 1.042 1.104 448,380 1.0591 -4.00%
2013-01-11 0 1.250 1.190 1.250 1.230 1.250 84,000 104,000 1.2381 1.104 1.051 1.104 1.086 1.104 95,111 1.0935 0.00%
2013-01-10 0 1.250 1.200 1.260 1.190 1.260 156,000 189,320 1.2136 1.104 1.060 1.113 1.051 1.113 176,635 1.0718 0.00%
2013-01-09 0 1.250 1.250 1.290 1.190 1.230 140,000 169,880 1.2134 1.104 1.104 1.139 1.051 1.086 158,518 1.0717 0.81%
2013-01-08 0 1.240 1.220 1.290 1.210 1.290 516,000 640,620 1.2415 1.095 1.077 1.139 1.069 1.139 584,253 1.0965 -7.46%
2013-01-07 0 1.340 1.310 1.340 1.270 1.380 522,000 689,440 1.3208 1.183 1.157 1.183 1.122 1.219 591,046 1.1665 -1.47%
2013-01-04 0 1.360 1.360 1.380 1.180 1.450 827,850 1,087,603 1.3138 1.201 1.201 1.219 1.042 1.281 937,352 1.1603 18.26%
2013-01-03 0 1.150 1.150 1.160 1.090 1.150 92,000 104,400 1.1348 1.016 1.016 1.024 0.963 1.016 104,169 1.0022 3.60%
2013-01-02 0 1.110 1.110 1.150 0.990 1.180 608,000 658,240 1.0826 0.980 0.980 1.016 0.874 1.042 688,422 0.9562 12.12%
2012-12-31 0 0.990 0.990 1.030 0.970 0.990 96,000 93,820 0.9773 0.874 0.874 0.910 0.857 0.874 108,698 0.8631 6.45%
2012-12-28 0 0.930 0.930 0.970 0.930 0.950 130,000 122,080 0.9391 0.821 0.821 0.857 0.821 0.839 147,195 0.8294 -3.12%
2012-12-27 0 0.960 0.960 0.980 0.950 0.960 144,000 137,940 0.9579 0.848 0.848 0.866 0.839 0.848 163,047 0.8460 -1.03%
2012-12-24 0 0.970 0.950 0.970 0.940 0.970 122,000 115,920 0.9502 0.857 0.839 0.857 0.830 0.857 138,137 0.8392 2.11%
2012-12-21 0 0.950 0.950 0.980 0.950 0.960 114,000 109,300 0.9588 0.839 0.839 0.866 0.839 0.848 129,079 0.8468 1.06%
2012-12-20 0 0.940 0.930 0.950 0.940 0.950 214,000 201,180 0.9401 0.830 0.821 0.839 0.830 0.839 242,306 0.8303 1.08%
2012-12-19 0 0.930 0.930 0.960 0.930 0.960 318,000 301,060 0.9467 0.821 0.821 0.848 0.821 0.848 360,063 0.8361 -2.11%
2012-12-18 0 0.950 0.950 0.970 0.940 0.970 120,000 114,700 0.9558 0.839 0.839 0.857 0.830 0.857 135,873 0.8442 -1.04%
2012-12-17 0 0.960 0.960 0.990 0.960 0.970 152,000 147,240 0.9687 0.848 0.848 0.874 0.848 0.857 172,105 0.8555 1.05%
2012-12-14 0 0.950 0.930 1.000 0.950 1.000 230,000 225,120 0.9788 0.839 0.821 0.883 0.839 0.883 260,423 0.8644 -5.00%
2012-12-13 0 1.000 0.970 1.020 0.980 1.050 542,000 541,840 0.9997 0.883 0.857 0.901 0.866 0.927 613,692 0.8829 7.53%
2012-12-12 0 0.930 0.920 0.970 0.880 1.000 580,000 551,980 0.9517 0.821 0.813 0.857 0.777 0.883 656,718 0.8405 5.68%
2012-12-11 0 0.880 0.860 0.890 0.860 0.880 596,000 519,880 0.8723 0.777 0.760 0.786 0.760 0.777 674,835 0.7704 2.33%
2012-12-10 0 0.860 0.860 0.870 0.850 0.860 300,000 256,000 0.8533 0.760 0.760 0.768 0.751 0.760 339,682 0.7536 0.00%
2012-12-07 0 0.860 0.850 0.870 0.850 0.860 286,000 245,400 0.8580 0.760 0.751 0.768 0.751 0.760 323,830 0.7578 1.18%
2012-12-06 0 0.850 0.840 0.850 0.840 0.860 262,000 221,900 0.8469 0.751 0.742 0.751 0.742 0.760 296,655 0.7480 0.00%
2012-12-05 0 0.850 0.840 0.860 0.850 0.860 132,000 112,220 0.8502 0.751 0.742 0.760 0.751 0.760 149,460 0.7508 -1.16%
2012-12-04 0 0.860 0.840 0.870 0.860 0.860 242,000 208,120 0.8600 0.760 0.742 0.768 0.760 0.760 274,010 0.7595 1.18%
2012-12-03 0 0.850 0.830 0.860 0.850 0.860 116,000 98,620 0.8502 0.751 0.733 0.760 0.751 0.760 131,344 0.7509 0.00%
2012-11-30 0 0.850 0.840 0.860 0.840 0.860 264,000 224,020 0.8486 0.751 0.742 0.760 0.742 0.760 298,920 0.7494 0.00%
2012-11-29 0 0.850 0.840 0.860 0.840 0.860 188,000 160,480 0.8536 0.751 0.742 0.760 0.742 0.760 212,867 0.7539 0.00%
2012-11-28 0 0.850 0.830 0.860 0.830 0.860 314,000 265,840 0.8466 0.751 0.733 0.760 0.733 0.760 355,534 0.7477 -1.16%
2012-11-27 0 0.860 0.830 0.860 0.850 0.860 252,000 215,060 0.8534 0.760 0.733 0.760 0.751 0.760 285,333 0.7537 1.18%
2012-11-26 0 0.850 0.830 0.850 0.830 0.850 204,000 170,660 0.8366 0.751 0.733 0.751 0.733 0.751 230,984 0.7388 1.19%
2012-11-23 0 0.840 0.820 0.840 0.830 0.840 412,000 342,840 0.8321 0.742 0.724 0.742 0.733 0.742 466,496 0.7349 0.00%
2012-11-22 0 0.840 0.820 0.850 0.840 0.850 116,000 97,460 0.8402 0.742 0.724 0.751 0.742 0.751 131,344 0.7420 0.00%
2012-11-21 0 0.840 0.820 0.850 0.840 0.850 92,000 77,300 0.8402 0.742 0.724 0.751 0.742 0.751 104,169 0.7421 1.20%
2012-11-20 0 0.830 0.820 0.840 0.820 0.850 172,000 143,480 0.8342 0.733 0.724 0.742 0.724 0.751 194,751 0.7367 -1.19%
2012-11-19 0 0.840 0.830 0.840 0.840 0.850 202,000 169,720 0.8402 0.742 0.733 0.742 0.742 0.751 228,719 0.7420 1.20%
2012-11-16 0 0.830 0.830 0.840 0.830 0.850 178,000 149,140 0.8379 0.733 0.733 0.742 0.733 0.751 201,545 0.7400 -2.35%
2012-11-15 0 0.850 0.820 0.850 0.850 0.850 142,000 120,700 0.8500 0.751 0.724 0.751 0.751 0.751 160,783 0.7507 0.00%
2012-11-14 0 0.850 0.840 0.860 0.850 0.860 102,000 86,960 0.8525 0.751 0.742 0.760 0.751 0.760 115,492 0.7530 -3.41%
2012-11-13 0 0.880 0.830 0.880 0.830 0.880 1,036,000 936,180 0.9036 0.777 0.733 0.777 0.733 0.777 1,173,034 0.7981 2.33%
2012-11-12 0 0.860 0.830 0.860 0.840 0.860 180,000 151,660 0.8426 0.760 0.733 0.760 0.742 0.760 203,809 0.7441 1.18%
2012-11-09 0 0.850 0.820 0.850 0.830 0.850 142,000 118,900 0.8373 0.751 0.724 0.751 0.733 0.751 160,783 0.7395 2.41%
2012-11-08 0 0.830 0.820 0.850 0.830 0.840 140,000 116,800 0.8343 0.733 0.724 0.751 0.733 0.742 158,518 0.7368 0.00%
2012-11-07 0 0.830 0.830 0.850 0.830 0.850 226,000 190,260 0.8419 0.733 0.733 0.751 0.733 0.751 255,894 0.7435 -2.35%
2012-11-06 0 0.850 0.830 0.860 0.840 0.860 370,000 314,700 0.8505 0.751 0.733 0.760 0.742 0.760 418,941 0.7512 1.19%
2012-11-05 0 0.840 0.820 0.850 0.820 0.840 84,000 70,020 0.8336 0.742 0.724 0.751 0.724 0.742 95,111 0.7362 1.20%
2012-11-02 0 0.830 0.830 0.840 0.830 0.840 104,000 86,960 0.8362 0.733 0.733 0.742 0.733 0.742 117,756 0.7385 0.00%
2012-11-01 0 0.830 0.830 0.850 0.830 0.850 126,000 105,720 0.8390 0.733 0.733 0.751 0.733 0.751 142,666 0.7410 -2.35%
2012-10-31 0 0.850 0.820 0.850 0.820 0.860 422,000 371,540 0.8804 0.751 0.724 0.751 0.724 0.760 477,819 0.7776 2.41%
2012-10-30 0 0.830 0.820 0.840 0.820 0.840 222,000 183,460 0.8264 0.733 0.724 0.742 0.724 0.742 251,365 0.7299 -1.19%
2012-10-29 0 0.840 0.820 0.840 0.830 0.840 60,000 49,900 0.8317 0.742 0.724 0.742 0.733 0.742 67,936 0.7345 0.00%
2012-10-26 0 0.840 0.820 0.840 0.830 0.850 168,000 140,280 0.8350 0.742 0.724 0.742 0.733 0.751 190,222 0.7375 0.00%
2012-10-25 0 0.840 0.820 0.840 0.830 0.870 316,000 266,380 0.8430 0.742 0.724 0.742 0.733 0.768 357,798 0.7445 -3.45%
2012-10-24 0 0.870 0.840 0.870 0.840 0.870 268,000 227,980 0.8507 0.768 0.742 0.768 0.742 0.768 303,449 0.7513 1.16%
2012-10-22 0 0.860 0.840 0.860 0.850 0.860 214,000 182,120 0.8510 0.760 0.742 0.760 0.751 0.760 242,306 0.7516 1.18%
2012-10-19 0 0.850 0.830 0.850 0.830 0.850 328,000 275,960 0.8413 0.751 0.733 0.751 0.733 0.751 371,385 0.7431 -2.30%
2012-10-18 0 0.870 0.840 0.870 0.840 0.870 472,000 400,660 0.8489 0.768 0.742 0.768 0.742 0.768 534,433 0.7497 1.16%
2012-10-17 0 0.860 0.840 0.870 0.840 0.860 412,000 348,840 0.8467 0.760 0.742 0.768 0.742 0.760 466,496 0.7478 2.38%
2012-10-16 0 0.840 0.820 0.850 0.830 0.850 186,000 155,440 0.8357 0.742 0.724 0.751 0.733 0.751 210,603 0.7381 1.20%
2012-10-15 0 0.830 0.830 0.850 0.830 0.850 180,000 150,500 0.8361 0.733 0.733 0.751 0.733 0.751 203,809 0.7384 -1.19%
2012-10-12 0 0.840 0.830 0.850 0.830 0.850 190,000 159,060 0.8372 0.742 0.733 0.751 0.733 0.751 215,132 0.7394 0.00%
2012-10-11 0 0.840 0.840 0.850 0.840 0.860 186,000 156,780 0.8429 0.742 0.742 0.751 0.742 0.760 210,603 0.7444 0.00%
2012-10-10 0 0.840 0.840 0.860 0.830 0.860 328,000 292,820 0.8927 0.742 0.742 0.760 0.733 0.760 371,385 0.7885 1.20%
2012-10-09 0 0.830 0.820 0.850 0.830 0.850 136,000 113,440 0.8341 0.733 0.724 0.751 0.733 0.751 153,989 0.7367 -1.19%
2012-10-08 0 0.840 0.840 0.850 0.830 0.850 88,000 73,420 0.8343 0.742 0.742 0.751 0.733 0.751 99,640 0.7369 1.20%
2012-10-05 0 0.830 0.820 0.850 0.830 0.850 140,000 116,340 0.8310 0.733 0.724 0.751 0.733 0.751 158,518 0.7339 1.22%
2012-10-04 0 0.820 0.820 0.840 0.820 0.850 174,000 144,040 0.8278 0.724 0.724 0.742 0.724 0.751 197,015 0.7311 -1.20%
2012-10-03 0 0.830 0.810 0.850 0.810 0.830 154,000 125,640 0.8158 0.733 0.715 0.751 0.715 0.733 174,370 0.7205 0.00%
2012-09-28 0 0.830 0.830 0.860 0.820 0.830 112,000 92,940 0.8298 0.733 0.733 0.760 0.724 0.733 126,815 0.7329 1.22%
2012-09-27 0 0.820 0.820 0.870 0.810 0.980 350,000 313,460 0.8956 0.724 0.724 0.768 0.715 0.866 396,295 0.7910 1.23%
2012-09-26 0 0.810 0.810 0.850 0.810 0.820 124,000 100,980 0.8144 0.715 0.715 0.751 0.715 0.724 140,402 0.7192 -1.22%
2012-09-25 0 0.820 0.820 0.860 0.820 0.830 182,000 150,240 0.8255 0.724 0.724 0.760 0.724 0.733 206,074 0.7291 -1.20%
2012-09-24 0 0.830 0.830 0.850 0.810 0.830 176,000 145,400 0.8261 0.733 0.733 0.751 0.715 0.733 199,280 0.7296 1.22%
2012-09-21 0 0.820 0.930 0.970 0.810 0.860 410,000 340,080 0.8295 0.724 0.821 0.857 0.715 0.760 464,232 0.7326 0.00%
2012-09-20 0 0.820 0.820 0.840 0.820 0.840 250,000 207,040 0.8282 0.724 0.724 0.742 0.724 0.742 283,068 0.7314 -2.38%
2012-09-19 0 0.840 0.830 0.860 0.830 0.860 228,000 191,960 0.8419 0.742 0.733 0.760 0.733 0.760 258,158 0.7436 0.00%
2012-09-18 0 0.840 0.840 0.860 0.840 0.870 346,000 294,780 0.8520 0.742 0.742 0.760 0.742 0.768 391,766 0.7524 -2.33%
2012-09-17 0 0.860 0.850 0.890 0.830 0.990 550,000 480,260 0.8732 0.760 0.751 0.786 0.733 0.874 622,750 0.7712 2.38%
2012-09-14 0 0.840 0.840 0.860 0.810 0.840 94,000 76,560 0.8145 0.742 0.742 0.760 0.715 0.742 106,434 0.7193 2.44%
2012-09-13 0 0.820 0.820 0.870 0.820 0.880 162,000 138,560 0.8553 0.724 0.724 0.768 0.724 0.777 183,428 0.7554 7.89%
2012-09-12 0 0.850 0.840 0.900 0.850 0.870 232,000 199,320 0.8591 0.671 0.663 0.711 0.671 0.687 293,795 0.6784 1.19%
2012-09-11 0 0.840 0.840 0.900 0.830 0.860 114,000 95,980 0.8419 0.663 0.663 0.711 0.655 0.679 144,365 0.6648 1.20%
2012-09-10 0 0.830 0.820 0.860 0.810 0.860 306,000 252,340 0.8246 0.655 0.648 0.679 0.640 0.679 387,505 0.6512 1.22%
2012-09-07 0 0.820 0.820 0.860 0.820 0.850 130,000 108,140 0.8318 0.648 0.648 0.679 0.648 0.671 164,626 0.6569 0.00%
2012-09-06 0 0.820 0.820 0.840 0.820 0.850 180,000 148,600 0.8256 0.648 0.648 0.663 0.648 0.671 227,944 0.6519 1.23%
2012-09-05 0 0.810 0.810 0.840 0.810 0.810 10,000 8,100 0.8100 0.640 0.640 0.663 0.640 0.640 12,664 0.6396 -1.22%
2012-09-04 0 0.820 0.810 0.860 0.820 0.850 178,000 147,080 0.8263 0.648 0.640 0.679 0.648 0.671 225,412 0.6525 1.23%
2012-09-03 0 0.810 0.810 0.840 0.810 0.830 142,000 116,020 0.8170 0.640 0.640 0.663 0.640 0.655 179,823 0.6452 1.25%
2012-08-31 0 0.800 0.800 0.850 0.800 0.800 118,000 94,400 0.8000 0.632 0.632 0.671 0.632 0.632 149,430 0.6317 -1.23%
2012-08-30 0 0.810 0.810 0.850 0.810 0.820 108,000 87,880 0.8137 0.640 0.640 0.671 0.640 0.648 136,767 0.6426 -2.41%
2012-08-29 0 0.830 0.830 0.860 0.810 0.840 268,000 222,540 0.8304 0.655 0.655 0.679 0.640 0.663 339,384 0.6557 0.00%
2012-08-28 0 0.830 0.830 0.860 0.820 0.830 110,000 91,280 0.8298 0.655 0.655 0.679 0.648 0.655 139,299 0.6553 -2.35%
2012-08-27 0 0.850 0.830 0.850 0.800 0.850 150,000 122,880 0.8192 0.671 0.655 0.671 0.632 0.671 189,954 0.6469 4.94%
2012-08-24 0 0.810 0.810 1.000 0.810 0.860 132,000 109,580 0.8302 0.640 0.640 0.790 0.640 0.679 167,159 0.6555 1.25%
2012-08-23 0 0.800 0.800 0.880 0.800 0.850 288,000 251,500 0.8733 0.632 0.632 0.695 0.632 0.671 364,711 0.6896 0.00%
2012-08-22 0 0.800 0.800 0.840 0.790 0.810 294,000 236,220 0.8035 0.632 0.632 0.663 0.624 0.640 372,309 0.6345 -5.88%
2012-08-21 0 0.850 0.820 0.850 0.790 0.850 280,000 227,380 0.8121 0.671 0.648 0.671 0.624 0.671 354,580 0.6413 8.97%
2012-08-20 0 0.780 0.720 0.790 0.710 0.790 132,000 95,300 0.7220 0.616 0.569 0.624 0.561 0.624 167,159 0.5701 2.63%
2012-08-17 0 0.760 0.760 0.800 0.750 0.790 188,000 143,660 0.7641 0.600 0.600 0.632 0.592 0.624 238,075 0.6034 4.11%
2012-08-16 0 0.730 0.730 0.750 0.730 0.750 102,000 74,700 0.7324 0.576 0.576 0.592 0.576 0.592 129,168 0.5783 1.39%
2012-08-15 0 0.720 0.720 0.770 0.710 0.750 348,000 253,840 0.7294 0.569 0.569 0.608 0.561 0.592 440,692 0.5760 -4.00%
2012-08-14 0 0.750 0.730 0.750 0.730 0.750 62,000 46,060 0.7429 0.592 0.576 0.592 0.576 0.592 78,514 0.5866 2.74%
2012-08-13 0 0.730 0.720 0.750 0.720 0.740 192,000 139,940 0.7289 0.576 0.569 0.592 0.569 0.584 243,141 0.5756 1.39%
2012-08-10 0 0.720 0.720 0.740 0.720 0.740 115,750 83,747 0.7235 0.569 0.569 0.584 0.569 0.584 146,581 0.5713 -1.37%
2012-08-09 0 0.730 0.720 0.750 0.730 0.740 180,000 132,040 0.7336 0.576 0.569 0.592 0.576 0.584 227,944 0.5793 0.00%
2012-08-08 0 0.730 0.730 0.740 0.730 0.740 56,000 40,900 0.7304 0.576 0.576 0.584 0.576 0.584 70,916 0.5767 1.39%
2012-08-07 0 0.720 0.720 0.750 0.700 0.720 190,000 135,740 0.7144 0.569 0.569 0.592 0.553 0.569 240,608 0.5642 0.00%
2012-08-06 0 0.720 0.720 0.750 0.700 0.730 278,000 197,780 0.7114 0.569 0.569 0.592 0.553 0.576 352,047 0.5618 4.35%
2012-08-03 0 0.690 0.690 0.720 0.690 0.690 116,000 80,040 0.6900 0.545 0.545 0.569 0.545 0.545 146,897 0.5449 -1.43%
2012-08-02 0 0.700 0.690 0.720 0.700 0.710 110,000 77,600 0.7055 0.553 0.545 0.569 0.553 0.561 139,299 0.5571 -1.41%
2012-08-01 0 0.710 0.690 0.720 0.680 0.710 164,000 112,800 0.6878 0.561 0.545 0.569 0.537 0.561 207,683 0.5431 4.41%
2012-07-31 0 0.680 0.680 0.720 0.680 0.710 218,000 152,000 0.6972 0.537 0.537 0.569 0.537 0.561 276,066 0.5506 -1.45%
2012-07-30 0 0.690 0.680 0.710 0.690 0.710 248,000 171,200 0.6903 0.545 0.537 0.561 0.545 0.561 314,057 0.5451 -2.82%
2012-07-27 0 0.710 0.710 0.730 0.670 0.710 150,000 102,680 0.6845 0.561 0.561 0.576 0.529 0.561 189,954 0.5406 5.97%
2012-07-26 0 0.670 0.670 0.680 0.660 0.680 148,000 99,000 0.6689 0.529 0.529 0.537 0.521 0.537 187,421 0.5282 1.52%
2012-07-25 0 0.660 0.660 0.680 0.650 0.680 144,000 94,940 0.6593 0.521 0.521 0.537 0.513 0.537 182,355 0.5206 1.54%
2012-07-24 0 0.650 0.630 0.670 0.650 0.670 92,000 60,020 0.6524 0.513 0.497 0.529 0.513 0.529 116,505 0.5152 0.00%
2012-07-23 0 0.650 0.630 0.660 0.650 0.650 142,000 92,300 0.6500 0.513 0.497 0.521 0.513 0.513 179,823 0.5133 0.00%
2012-07-20 0 0.650 0.640 0.670 0.640 0.660 208,000 135,700 0.6524 0.513 0.505 0.529 0.505 0.521 263,402 0.5152 0.00%
2012-07-19 0 0.650 0.640 0.670 0.640 0.660 192,000 125,400 0.6531 0.513 0.505 0.529 0.505 0.521 243,141 0.5158 -1.52%
2012-07-18 0 0.660 0.640 0.660 0.640 0.660 130,000 84,640 0.6511 0.521 0.505 0.521 0.505 0.521 164,626 0.5141 1.54%
2012-07-17 0 0.650 0.650 0.660 0.640 0.660 134,000 86,500 0.6455 0.513 0.513 0.521 0.505 0.521 169,692 0.5097 1.56%
2012-07-16 0 0.640 0.640 0.660 0.640 0.660 178,000 115,700 0.6500 0.505 0.505 0.521 0.505 0.521 225,412 0.5133 0.00%
2012-07-13 0 0.640 0.640 0.650 0.640 0.660 186,000 120,280 0.6467 0.505 0.505 0.513 0.505 0.521 235,543 0.5107 -1.54%
2012-07-12 0 0.650 0.640 0.660 0.650 0.660 160,000 104,620 0.6539 0.513 0.505 0.521 0.513 0.521 202,617 0.5163 -1.52%
2012-07-11 0 0.660 0.640 0.660 0.640 0.660 122,000 78,760 0.6456 0.521 0.505 0.521 0.505 0.521 154,496 0.5098 1.54%
2012-07-10 0 0.650 0.650 0.660 0.650 0.660 124,000 80,640 0.6503 0.513 0.513 0.521 0.513 0.521 157,028 0.5135 0.00%
2012-07-09 0 0.650 0.650 0.660 0.650 0.660 152,000 98,820 0.6501 0.513 0.513 0.521 0.513 0.521 192,486 0.5134 0.00%
2012-07-06 0 0.650 0.640 0.660 0.640 0.660 262,000 169,500 0.6469 0.513 0.505 0.521 0.505 0.521 331,786 0.5109 0.00%
2012-07-05 0 0.650 0.640 0.660 0.640 0.660 191,357 124,642 0.6514 0.513 0.505 0.521 0.505 0.521 242,326 0.5144 0.00%
2012-07-04 0 0.650 0.640 0.660 0.630 0.660 244,000 157,860 0.6470 0.513 0.505 0.521 0.497 0.521 308,991 0.5109 0.00%
2012-07-03 0 0.650 0.640 0.660 0.620 0.650 236,000 151,260 0.6409 0.513 0.505 0.521 0.490 0.513 298,860 0.5061 3.17%
2012-06-29 0 0.630 0.630 0.640 0.620 0.640 209,357 132,194 0.6314 0.497 0.497 0.505 0.490 0.505 265,121 0.4986 -1.56%
2012-06-28 0 0.640 0.630 0.650 0.620 0.640 178,000 112,700 0.6331 0.505 0.497 0.513 0.490 0.505 225,412 0.5000 1.59%
2012-06-27 0 0.630 0.620 0.630 0.620 0.630 118,000 74,320 0.6298 0.497 0.490 0.497 0.490 0.497 149,430 0.4974 0.00%
2012-06-26 0 0.630 0.620 0.630 0.620 0.630 238,000 149,840 0.6296 0.497 0.490 0.497 0.490 0.497 301,393 0.4972 -1.56%
2012-06-25 0 0.640 0.630 0.650 0.630 0.640 210,000 134,180 0.6390 0.505 0.497 0.513 0.497 0.505 265,935 0.5046 3.23%
2012-06-22 0 0.620 0.610 0.630 0.610 0.630 206,000 126,840 0.6157 0.490 0.482 0.497 0.482 0.497 260,870 0.4862 -1.59%
2012-06-21 0 0.630 0.610 0.630 0.610 0.630 194,000 119,980 0.6185 0.497 0.482 0.497 0.482 0.497 245,673 0.4884 0.00%
2012-06-20 0 0.630 0.610 0.640 0.610 0.630 198,000 122,320 0.6178 0.497 0.482 0.505 0.482 0.497 250,739 0.4878 0.00%
2012-06-19 0 0.630 0.600 0.630 0.610 0.630 194,000 119,200 0.6144 0.497 0.474 0.497 0.482 0.497 245,673 0.4852 0.00%
2012-06-18 0 0.630 0.610 0.640 0.630 0.630 90,000 56,700 0.6300 0.497 0.482 0.505 0.497 0.497 113,972 0.4975 1.61%
2012-06-15 0 0.620 0.610 0.630 0.620 0.640 112,000 69,880 0.6239 0.490 0.482 0.497 0.490 0.505 141,832 0.4927 0.00%
2012-06-14 0 0.620 0.600 0.630 0.600 0.620 204,000 125,440 0.6149 0.490 0.474 0.497 0.474 0.490 258,337 0.4856 1.64%
2012-06-13 0 0.610 0.610 0.650 0.610 0.640 220,000 136,840 0.6220 0.482 0.482 0.513 0.482 0.505 278,599 0.4912 -1.61%
2012-06-12 0 0.620 0.600 0.630 0.600 0.620 104,000 63,520 0.6108 0.490 0.474 0.497 0.474 0.490 131,701 0.4823 0.00%
2012-06-11 0 0.620 0.610 0.630 0.610 0.630 156,000 96,140 0.6163 0.490 0.482 0.497 0.482 0.497 197,552 0.4867 0.00%
2012-06-08 0 0.620 0.610 0.630 0.610 0.620 130,000 79,560 0.6120 0.490 0.482 0.497 0.482 0.490 164,626 0.4833 1.64%
2012-06-07 0 0.610 0.600 0.620 0.600 0.620 180,000 110,460 0.6137 0.482 0.474 0.490 0.474 0.490 227,944 0.4846 0.00%
2012-06-06 0 0.610 0.600 0.620 0.610 0.610 168,000 102,480 0.6100 0.482 0.474 0.490 0.482 0.482 212,748 0.4817 0.00%
2012-06-05 0 0.610 0.610 0.630 0.600 0.620 128,000 78,100 0.6102 0.482 0.482 0.497 0.474 0.490 162,094 0.4818 0.00%
2012-06-04 0 0.610 0.600 0.640 0.610 0.620 160,000 98,600 0.6163 0.482 0.474 0.505 0.482 0.490 202,617 0.4866 -1.61%
2012-06-01 0 0.620 0.600 0.630 0.600 0.630 266,000 162,920 0.6125 0.490 0.474 0.497 0.474 0.497 336,851 0.4837 0.00%
2012-05-31 0 0.620 0.610 0.630 0.610 0.620 180,000 110,760 0.6153 0.490 0.482 0.497 0.482 0.490 227,944 0.4859 -1.59%
2012-05-30 0 0.630 0.620 0.640 0.620 0.630 188,000 116,940 0.6220 0.497 0.490 0.505 0.490 0.497 238,075 0.4912 1.61%
2012-05-29 0 0.620 0.600 0.640 0.600 0.620 260,000 159,220 0.6124 0.490 0.474 0.505 0.474 0.490 329,253 0.4836 0.00%
2012-05-28 0 0.620 0.600 0.630 0.600 0.620 118,000 72,140 0.6114 0.490 0.474 0.497 0.474 0.490 149,430 0.4828 0.00%
2012-05-25 0 0.620 0.610 0.630 0.600 0.620 190,000 115,240 0.6065 0.490 0.482 0.497 0.474 0.490 240,608 0.4790 0.00%
2012-05-24 0 0.620 0.600 0.630 0.600 0.620 196,000 119,000 0.6071 0.490 0.474 0.497 0.474 0.490 248,206 0.4794 0.00%
2012-05-23 0 0.620 0.600 0.630 0.600 0.620 256,000 156,140 0.6099 0.490 0.474 0.497 0.474 0.490 324,188 0.4816 0.00%
2012-05-22 0 0.620 0.600 0.630 0.600 0.620 170,000 104,480 0.6146 0.490 0.474 0.497 0.474 0.490 215,281 0.4853 0.00%
2012-05-21 0 0.620 0.600 0.630 0.600 0.620 166,000 101,740 0.6129 0.490 0.474 0.497 0.474 0.490 210,215 0.4840 0.00%
2012-05-18 0 0.620 0.600 0.630 0.600 0.620 146,000 89,240 0.6112 0.490 0.474 0.497 0.474 0.490 184,888 0.4827 0.00%
2012-05-17 0 0.620 0.600 0.630 0.600 0.620 168,000 102,040 0.6074 0.490 0.474 0.497 0.474 0.490 212,748 0.4796 1.64%
2012-05-16 0 0.610 0.590 0.620 0.600 0.610 206,000 124,900 0.6063 0.482 0.466 0.490 0.474 0.482 260,870 0.4788 -1.61%
2012-05-15 0 0.620 0.600 0.630 0.600 0.620 234,000 142,080 0.6072 0.490 0.474 0.497 0.474 0.490 296,328 0.4795 0.00%
2012-05-14 0 0.620 0.600 0.630 0.600 0.620 150,000 91,160 0.6077 0.490 0.474 0.497 0.474 0.490 189,954 0.4799 0.00%
2012-05-11 0 0.620 0.600 0.630 0.600 0.620 276,000 168,880 0.6119 0.490 0.474 0.497 0.474 0.490 349,515 0.4832 0.00%
2012-05-10 0 0.620 0.600 0.630 0.610 0.620 202,000 124,520 0.6164 0.490 0.474 0.497 0.482 0.490 255,804 0.4868 0.00%
2012-05-09 0 0.620 0.610 0.630 0.610 0.620 198,000 122,020 0.6163 0.490 0.482 0.497 0.482 0.490 250,739 0.4866 -1.59%
2012-05-08 0 0.630 0.610 0.630 0.610 0.630 256,000 158,380 0.6187 0.497 0.482 0.497 0.482 0.497 324,188 0.4885 0.00%
2012-05-07 0 0.630 0.610 0.640 0.610 0.630 222,000 137,640 0.6200 0.497 0.482 0.505 0.482 0.497 281,131 0.4896 0.00%
2012-05-04 0 0.630 0.620 0.640 0.630 0.630 130,000 81,900 0.6300 0.497 0.490 0.505 0.497 0.497 164,626 0.4975 0.00%
2012-05-03 0 0.630 0.620 0.640 0.630 0.630 238,000 149,940 0.6300 0.497 0.490 0.505 0.497 0.497 301,393 0.4975 0.00%
2012-05-02 0 0.630 0.610 0.640 0.610 0.630 156,000 97,440 0.6246 0.497 0.482 0.505 0.482 0.497 197,552 0.4932 0.00%
2012-04-30 0 0.630 0.610 0.640 0.610 0.630 132,000 81,520 0.6176 0.497 0.482 0.505 0.482 0.497 167,159 0.4877 1.61%
2012-04-27 0 0.620 0.610 0.630 0.620 0.620 108,000 66,960 0.6200 0.490 0.482 0.497 0.490 0.490 136,767 0.4896 0.00%
2012-04-26 0 0.620 0.610 0.640 0.610 0.630 144,000 89,540 0.6218 0.490 0.482 0.505 0.482 0.497 182,355 0.4910 1.64%
2012-04-25 0 0.610 0.600 0.620 0.600 0.610 104,000 63,420 0.6098 0.482 0.474 0.490 0.474 0.482 131,701 0.4815 0.00%
2012-04-24 0 0.610 0.600 0.620 0.600 0.610 132,000 80,500 0.6098 0.482 0.474 0.490 0.474 0.482 167,159 0.4816 0.00%
2012-04-23 0 0.610 0.600 0.620 0.600 0.610 120,000 73,180 0.6098 0.482 0.474 0.490 0.474 0.482 151,963 0.4816 0.00%
2012-04-20 0 0.610 0.600 0.620 0.600 0.610 128,000 78,020 0.6095 0.482 0.474 0.490 0.474 0.482 162,094 0.4813 0.00%
2012-04-19 0 0.610 0.610 0.630 0.600 0.610 220,000 133,580 0.6072 0.482 0.482 0.497 0.474 0.482 278,599 0.4795 1.67%
2012-04-18 0 0.600 0.600 0.620 0.600 0.610 156,000 94,440 0.6054 0.474 0.474 0.490 0.474 0.482 197,552 0.4781 -1.64%
2012-04-17 0 0.610 0.600 0.620 0.600 0.610 84,000 50,600 0.6024 0.482 0.474 0.490 0.474 0.482 106,374 0.4757 0.00%
2012-04-16 0 0.610 0.600 0.620 0.600 0.610 156,000 94,540 0.6060 0.482 0.474 0.490 0.474 0.482 197,552 0.4786 0.00%
2012-04-13 0 0.610 0.600 0.620 0.610 0.610 128,000 78,080 0.6100 0.482 0.474 0.490 0.482 0.482 162,094 0.4817 -1.61%
2012-04-12 0 0.620 0.600 0.630 0.610 0.620 124,000 76,380 0.6160 0.490 0.474 0.497 0.482 0.490 157,028 0.4864 1.64%
2012-04-11 0 0.610 0.590 0.610 0.600 0.620 140,000 84,760 0.6054 0.482 0.466 0.482 0.474 0.490 177,290 0.4781 -1.61%
2012-04-10 0 0.620 0.600 0.620 0.600 0.620 100,000 60,380 0.6038 0.490 0.474 0.490 0.474 0.490 126,636 0.4768 0.00%
2012-04-05 0 0.620 0.600 0.620 0.600 0.620 196,000 119,320 0.6088 0.490 0.474 0.490 0.474 0.490 248,206 0.4807 0.00%
2012-04-03 0 0.620 0.600 0.630 0.610 0.620 118,000 72,300 0.6127 0.490 0.474 0.497 0.482 0.490 149,430 0.4838 1.64%
2012-04-02 0 0.610 0.600 0.620 0.600 0.610 106,000 64,020 0.6040 0.482 0.474 0.490 0.474 0.482 134,234 0.4769 -1.61%
2012-03-30 0 0.620 0.600 0.640 0.610 0.620 124,000 75,860 0.6118 0.490 0.474 0.505 0.482 0.490 157,028 0.4831 1.64%
2012-03-29 0 0.610 0.610 0.620 0.600 0.610 86,000 52,440 0.6098 0.482 0.482 0.490 0.474 0.482 108,907 0.4815 -1.61%
2012-03-28 0 0.620 0.610 0.640 0.620 0.620 100,000 62,000 0.6200 0.490 0.482 0.505 0.490 0.490 126,636 0.4896 1.64%
2012-03-27 0 0.610 0.600 0.640 0.610 0.620 140,000 86,200 0.6157 0.482 0.474 0.505 0.482 0.490 177,290 0.4862 -1.61%
2012-03-26 0 0.620 0.610 0.640 0.600 0.620 104,000 63,020 0.6060 0.490 0.482 0.505 0.474 0.490 131,701 0.4785 1.64%
2012-03-23 0 0.610 0.610 0.640 0.610 0.610 56,000 34,160 0.6100 0.482 0.482 0.505 0.482 0.482 70,916 0.4817 0.00%
2012-03-22 0 0.610 0.610 0.640 0.610 0.620 142,000 88,020 0.6199 0.482 0.482 0.505 0.482 0.490 179,823 0.4895 -1.61%
2012-03-21 0 0.620 0.600 0.630 0.600 0.620 146,000 89,360 0.6121 0.490 0.474 0.497 0.474 0.490 184,888 0.4833 1.64%
2012-03-20 0 0.610 0.600 0.630 0.600 0.620 132,000 80,660 0.6111 0.482 0.474 0.497 0.474 0.490 167,159 0.4825 0.00%
2012-03-19 0 0.610 0.600 0.630 0.610 0.620 188,000 115,700 0.6154 0.482 0.474 0.497 0.482 0.490 238,075 0.4860 -1.61%
2012-03-16 0 0.620 0.610 0.640 0.620 0.620 116,000 71,920 0.6200 0.490 0.482 0.505 0.490 0.490 146,897 0.4896 0.00%
2012-03-15 0 0.620 0.610 0.620 0.620 0.620 70,000 43,400 0.6200 0.490 0.482 0.490 0.490 0.490 88,645 0.4896 0.00%
2012-03-14 0 0.620 0.610 0.640 0.620 0.630 90,000 56,000 0.6222 0.490 0.482 0.505 0.490 0.497 113,972 0.4913 0.00%
2012-03-13 0 0.620 0.620 0.640 0.620 0.630 100,000 62,120 0.6212 0.490 0.490 0.505 0.490 0.497 126,636 0.4905 0.00%
2012-03-12 0 0.620 0.620 0.630 0.620 0.620 100,000 62,000 0.6200 0.490 0.490 0.497 0.490 0.490 126,636 0.4896 1.64%
2012-03-09 0 0.610 0.610 0.630 0.600 0.620 96,000 58,540 0.6098 0.482 0.482 0.497 0.474 0.490 121,570 0.4815 -1.61%
2012-03-08 0 0.620 0.600 0.630 0.600 0.620 104,000 63,420 0.6098 0.490 0.474 0.497 0.474 0.490 131,701 0.4815 0.00%
2012-03-07 0 0.620 0.600 0.630 0.600 0.620 142,000 87,200 0.6141 0.490 0.474 0.497 0.474 0.490 179,823 0.4849 1.64%
2012-03-06 0 0.610 0.610 0.640 0.610 0.640 134,000 83,400 0.6224 0.482 0.482 0.505 0.482 0.505 169,692 0.4915 -3.17%
2012-03-05 0 0.630 0.610 0.640 0.610 0.630 120,000 74,880 0.6240 0.497 0.482 0.505 0.482 0.497 151,963 0.4928 1.61%
2012-03-02 0 0.620 0.610 0.650 0.620 0.650 162,000 102,520 0.6328 0.490 0.482 0.513 0.490 0.513 205,150 0.4997 1.64%
2012-03-01 0 0.610 0.610 0.640 0.610 0.630 150,000 92,680 0.6179 0.482 0.482 0.505 0.482 0.497 189,954 0.4879 -6.15%
2012-02-29 0 0.650 0.610 0.650 0.600 0.650 90,000 54,400 0.6044 0.513 0.482 0.513 0.474 0.513 113,972 0.4773 6.56%
2012-02-28 0 0.610 0.610 0.660 0.600 0.650 162,000 98,800 0.6099 0.482 0.482 0.521 0.474 0.513 205,150 0.4816 1.67%
2012-02-27 0 0.600 0.600 0.630 0.600 0.630 118,000 72,920 0.6180 0.474 0.474 0.497 0.474 0.497 149,430 0.4880 0.00%
2012-02-24 0 0.600 0.600 0.630 0.600 0.630 112,000 67,320 0.6011 0.474 0.474 0.497 0.474 0.497 141,832 0.4746 0.00%
2012-02-23 0 0.600 0.600 0.630 0.600 0.600 92,000 55,200 0.6000 0.474 0.474 0.497 0.474 0.474 116,505 0.4738 0.00%
2012-02-22 0 0.600 0.600 0.630 0.600 0.630 140,000 84,460 0.6033 0.474 0.474 0.497 0.474 0.497 177,290 0.4764 0.00%
2012-02-21 0 0.600 0.600 0.630 0.590 0.600 92,000 54,780 0.5954 0.474 0.474 0.497 0.466 0.474 116,505 0.4702 0.00%
2012-02-20 0 0.600 0.600 0.630 0.600 0.630 96,000 57,660 0.6006 0.474 0.474 0.497 0.474 0.497 121,570 0.4743 1.69%
2012-02-17 0 0.590 0.590 0.630 0.590 0.600 112,000 67,180 0.5998 0.466 0.466 0.497 0.466 0.474 141,832 0.4737 0.00%
2012-02-16 0 0.590 0.590 0.640 0.590 0.590 72,000 42,480 0.5900 0.466 0.466 0.505 0.466 0.466 91,178 0.4659 0.00%
2012-02-15 0 0.590 0.590 0.640 0.590 0.590 112,000 66,080 0.5900 0.466 0.466 0.505 0.466 0.466 141,832 0.4659 0.00%
2012-02-14 0 0.590 0.580 0.630 0.590 0.590 80,000 47,200 0.5900 0.466 0.458 0.497 0.466 0.466 101,309 0.4659 -1.67%
2012-02-13 0 0.600 0.590 0.650 0.600 0.600 90,000 54,000 0.6000 0.474 0.466 0.513 0.474 0.474 113,972 0.4738 0.00%
2012-02-10 0 0.600 0.600 0.640 0.600 0.610 80,000 48,680 0.6085 0.474 0.474 0.505 0.474 0.482 101,309 0.4805 0.00%
2012-02-09 0 0.600 0.600 0.660 0.600 0.600 106,000 63,600 0.6000 0.474 0.474 0.521 0.474 0.474 134,234 0.4738 -1.64%
2012-02-08 0 0.610 0.600 0.650 0.610 0.610 130,000 79,300 0.6100 0.482 0.474 0.513 0.482 0.482 164,626 0.4817 1.67%
2012-02-07 0 0.600 0.600 0.640 0.600 0.600 86,000 51,600 0.6000 0.474 0.474 0.505 0.474 0.474 108,907 0.4738 1.69%
2012-02-06 0 0.590 0.580 0.640 0.590 0.600 176,000 105,000 0.5966 0.466 0.458 0.505 0.466 0.474 222,879 0.4711 0.00%
2012-02-03 0 0.590 0.590 0.640 0.590 0.590 118,000 69,620 0.5900 0.466 0.466 0.505 0.466 0.466 149,430 0.4659 -1.67%
2012-02-02 0 0.600 0.590 0.650 0.590 0.600 152,000 90,580 0.5959 0.474 0.466 0.513 0.466 0.474 192,486 0.4706 1.69%
2012-02-01 0 0.590 0.590 0.650 0.590 0.590 2,000 1,180 0.5900 0.466 0.466 0.513 0.466 0.466 2,533 0.4659 1.72%
2012-01-31 0 0.580 0.580 0.640 0.580 0.590 126,000 73,800 0.5857 0.458 0.458 0.505 0.458 0.466 159,561 0.4625 -1.69%
2012-01-30 0 0.590 0.590 0.620 0.590 0.610 122,000 72,140 0.5913 0.466 0.466 0.490 0.466 0.482 154,496 0.4669 -1.67%
2012-01-27 0 0.600 0.600 0.640 0.590 0.640 104,000 61,660 0.5929 0.474 0.474 0.505 0.466 0.505 131,701 0.4682 0.00%
2012-01-26 0 0.600 0.600 0.660 0.590 0.600 120,000 70,980 0.5915 0.474 0.474 0.521 0.466 0.474 151,963 0.4671 1.69%
2012-01-20 0 0.590 0.590 0.660 0.590 0.590 112,000 66,080 0.5900 0.466 0.466 0.521 0.466 0.466 141,832 0.4659 0.00%
2012-01-19 0 0.590 0.590 0.660 0.580 0.590 104,000 61,320 0.5896 0.466 0.466 0.521 0.458 0.466 131,701 0.4656 0.00%
2012-01-18 0 0.590 0.580 0.660 0.590 0.590 90,000 53,100 0.5900 0.466 0.458 0.521 0.466 0.466 113,972 0.4659 0.00%
2012-01-17 0 0.590 0.580 0.650 0.590 0.590 100,000 59,000 0.5900 0.466 0.458 0.513 0.466 0.466 126,636 0.4659 0.00%
2012-01-16 0 0.590 0.590 0.660 0.590 0.590 118,000 69,620 0.5900 0.466 0.466 0.521 0.466 0.466 149,430 0.4659 0.00%
2012-01-13 0 0.590 0.580 0.650 0.580 0.590 98,000 57,140 0.5831 0.466 0.458 0.513 0.458 0.466 124,103 0.4604 0.00%
2012-01-12 0 0.590 0.580 0.650 0.590 0.590 90,000 53,100 0.5900 0.466 0.458 0.513 0.466 0.466 113,972 0.4659 0.00%
2012-01-11 0 0.590 0.590 0.650 0.590 0.600 120,000 71,600 0.5967 0.466 0.466 0.513 0.466 0.474 151,963 0.4712 0.00%
2012-01-10 0 0.590 0.580 0.670 0.590 0.590 100,000 59,000 0.5900 0.466 0.458 0.529 0.466 0.466 126,636 0.4659 0.00%
2012-01-09 0 0.590 0.570 0.670 0.580 0.590 162,000 94,480 0.5832 0.466 0.450 0.529 0.458 0.466 205,150 0.4605 0.00%
2012-01-06 0 0.590 0.580 0.670 0.590 0.600 110,000 65,400 0.5945 0.466 0.458 0.529 0.466 0.474 139,299 0.4695 0.00%
2012-01-05 0 0.590 0.580 0.670 0.590 0.590 100,000 59,000 0.5900 0.466 0.458 0.529 0.466 0.466 126,636 0.4659 0.00%
2012-01-04 0 0.590 0.580 0.660 0.590 0.590 80,000 47,200 0.5900 0.466 0.458 0.521 0.466 0.466 101,309 0.4659 -1.67%
2012-01-03 0 0.600 0.590 0.670 0.590 0.600 114,000 67,800 0.5947 0.474 0.466 0.529 0.466 0.474 144,365 0.4696 1.69%
2011-12-30 0 0.590 0.590 0.650 0.580 0.590 120,000 70,500 0.5875 0.466 0.466 0.513 0.458 0.466 151,963 0.4639 0.00%
2011-12-29 0 0.590 0.590 0.640 0.570 0.640 148,000 86,360 0.5835 0.466 0.466 0.505 0.450 0.505 187,421 0.4608 1.72%
2011-12-28 0 0.580 0.580 0.620 0.580 0.630 184,000 108,460 0.5895 0.458 0.458 0.490 0.458 0.497 233,010 0.4655 -4.92%
2011-12-23 0 0.610 0.610 0.650 0.600 0.650 382,000 239,080 0.6259 0.482 0.482 0.513 0.474 0.513 483,749 0.4942 3.39%
2011-12-22 0 0.650 0.650 0.690 0.630 0.660 192,000 124,720 0.6496 0.466 0.466 0.495 0.452 0.473 267,867 0.4656 4.84%
2011-12-21 0 0.620 0.620 0.660 - - 0 0 - 0.444 0.444 0.473 - - 0 - 1.64%
2011-12-20 0 0.610 0.610 0.650 0.600 0.600 76,000 45,600 0.6000 0.437 0.437 0.466 0.430 0.430 106,031 0.4301 0.00%
2011-12-19 0 0.610 0.610 0.660 0.600 0.610 80,000 48,600 0.6075 0.437 0.437 0.473 0.430 0.437 111,611 0.4354 -3.17%
2011-12-16 0 0.630 0.630 0.650 0.590 0.650 128,000 78,680 0.6147 0.452 0.452 0.466 0.423 0.466 178,578 0.4406 5.00%
2011-12-15 0 0.600 0.600 0.660 0.590 0.590 48,000 28,320 0.5900 0.430 0.430 0.473 0.423 0.423 66,967 0.4229 -1.64%
2011-12-14 0 0.610 0.610 0.660 0.600 0.620 176,000 108,460 0.6163 0.437 0.437 0.473 0.430 0.444 245,545 0.4417 -1.61%
2011-12-13 0 0.620 0.610 0.660 0.620 0.630 110,000 68,600 0.6236 0.444 0.437 0.473 0.444 0.452 153,465 0.4470 0.00%
2011-12-12 0 0.620 0.620 0.670 0.620 0.620 136,000 84,320 0.6200 0.444 0.444 0.480 0.444 0.444 189,739 0.4444 -3.12%
2011-12-09 0 0.640 0.640 0.660 0.640 0.660 100,000 64,280 0.6428 0.459 0.459 0.473 0.459 0.473 139,514 0.4607 -1.54%
2011-12-08 0 0.650 0.640 0.660 0.630 0.660 180,000 115,040 0.6391 0.466 0.459 0.473 0.452 0.473 251,125 0.4581 1.56%
2011-12-07 0 0.640 0.640 0.660 0.630 0.630 82,000 51,660 0.6300 0.459 0.459 0.473 0.452 0.452 114,401 0.4516 1.59%
2011-12-06 0 0.630 0.630 0.660 0.630 0.660 158,000 100,580 0.6366 0.452 0.452 0.473 0.452 0.473 220,432 0.4563 -1.56%
2011-12-05 0 0.640 0.620 0.640 0.610 0.640 254,000 158,720 0.6249 0.459 0.444 0.459 0.437 0.459 354,365 0.4479 1.59%
2011-12-02 0 0.630 0.610 0.640 0.610 0.630 130,000 80,500 0.6192 0.452 0.437 0.459 0.437 0.452 181,368 0.4438 1.61%
2011-12-01 0 0.620 0.590 0.620 0.610 0.620 150,000 91,660 0.6111 0.444 0.423 0.444 0.437 0.444 209,271 0.4380 0.00%
2011-11-30 0 0.620 0.580 0.620 0.620 0.620 108,000 66,960 0.6200 0.444 0.416 0.444 0.444 0.444 150,675 0.4444 0.00%
2011-11-29 0 0.620 0.580 0.630 0.610 0.620 110,000 67,120 0.6102 0.444 0.416 0.452 0.437 0.444 153,465 0.4374 0.00%
2011-11-28 0 0.620 0.600 0.630 0.600 0.620 176,000 108,380 0.6158 0.444 0.430 0.452 0.430 0.444 245,545 0.4414 0.00%
2011-11-25 0 0.620 0.580 0.620 0.620 0.620 168,000 104,160 0.6200 0.444 0.416 0.444 0.444 0.444 234,383 0.4444 0.00%
2011-11-24 0 0.620 0.600 0.630 0.610 0.620 174,000 106,980 0.6148 0.444 0.430 0.452 0.437 0.444 242,754 0.4407 1.64%
2011-11-23 0 0.610 0.590 0.620 0.610 0.620 126,000 76,880 0.6102 0.437 0.423 0.444 0.437 0.444 175,788 0.4373 -1.61%
2011-11-22 0 0.620 0.580 0.620 0.580 0.620 142,000 85,800 0.6042 0.444 0.416 0.444 0.416 0.444 198,110 0.4331 -1.59%
2011-11-21 0 0.630 0.600 0.630 0.620 0.640 172,000 109,460 0.6364 0.452 0.430 0.452 0.444 0.459 239,964 0.4562 0.00%
2011-11-18 0 0.630 0.560 0.630 0.620 0.630 192,000 119,240 0.6210 0.452 0.401 0.452 0.444 0.452 267,867 0.4451 1.61%
2011-11-17 0 0.620 0.530 0.620 0.610 0.620 146,000 89,080 0.6101 0.444 0.380 0.444 0.437 0.444 203,690 0.4373 0.00%
2011-11-16 0 0.620 0.520 0.620 0.610 0.620 102,000 62,240 0.6102 0.444 0.373 0.444 0.437 0.444 142,304 0.4374 0.00%
2011-11-15 0 0.620 0.570 0.620 0.610 0.620 114,000 69,580 0.6104 0.444 0.409 0.444 0.437 0.444 159,046 0.4375 0.00%
2011-11-14 0 0.620 0.540 0.620 0.610 0.620 110,000 67,140 0.6104 0.444 0.387 0.444 0.437 0.444 153,465 0.4375 0.00%
2011-11-11 0 0.620 0.570 0.620 0.610 0.620 94,000 57,380 0.6104 0.444 0.409 0.444 0.437 0.444 131,143 0.4375 0.00%
2011-11-10 0 0.620 0.560 0.620 0.610 0.620 108,000 65,920 0.6104 0.444 0.401 0.444 0.437 0.444 150,675 0.4375 0.00%
2011-11-09 0 0.620 0.580 0.620 0.610 0.620 104,000 63,480 0.6104 0.444 0.416 0.444 0.437 0.444 145,095 0.4375 0.00%
2011-11-08 0 0.620 0.580 0.620 0.610 0.620 144,000 87,880 0.6103 0.444 0.416 0.444 0.437 0.444 200,900 0.4374 0.00%
2011-11-07 0 0.620 0.580 0.620 0.610 0.620 128,000 78,760 0.6153 0.444 0.416 0.444 0.437 0.444 178,578 0.4410 0.00%
2011-11-04 0 0.620 0.580 0.620 0.610 0.620 134,000 81,780 0.6103 0.444 0.416 0.444 0.437 0.444 186,949 0.4374 0.00%
2011-11-03 0 0.620 0.570 0.620 0.610 0.620 108,000 65,920 0.6104 0.444 0.409 0.444 0.437 0.444 150,675 0.4375 3.33%
2011-11-02 0 0.600 0.550 0.620 0.600 0.600 130,000 78,000 0.6000 0.430 0.394 0.444 0.430 0.430 181,368 0.4301 -3.23%
2011-11-01 0 0.620 0.580 0.620 0.610 0.620 130,000 79,340 0.6103 0.444 0.416 0.444 0.437 0.444 181,368 0.4375 0.00%
2011-10-31 0 0.620 0.580 0.620 0.610 0.620 112,000 68,360 0.6104 0.444 0.416 0.444 0.437 0.444 156,256 0.4375 0.00%
2011-10-28 0 0.620 0.560 0.620 0.610 0.620 104,000 63,480 0.6104 0.444 0.401 0.444 0.437 0.444 145,095 0.4375 0.00%
2011-10-27 0 0.620 0.570 0.620 0.610 0.620 64,000 39,080 0.6106 0.444 0.409 0.444 0.437 0.444 89,289 0.4377 0.00%
2011-10-26 0 0.620 0.570 0.620 0.610 0.620 94,000 57,380 0.6104 0.444 0.409 0.444 0.437 0.444 131,143 0.4375 0.00%
2011-10-25 0 0.620 0.580 0.620 0.610 0.620 170,000 103,760 0.6104 0.444 0.416 0.444 0.437 0.444 237,174 0.4375 0.00%
2011-10-24 0 0.620 0.570 0.620 0.610 0.620 112,000 68,360 0.6104 0.444 0.409 0.444 0.437 0.444 156,256 0.4375 1.64%
2011-10-21 0 0.610 0.580 0.620 0.610 0.620 208,000 126,920 0.6102 0.437 0.416 0.444 0.437 0.444 290,189 0.4374 0.00%
2011-10-20 0 0.610 0.570 0.620 0.610 0.610 132,000 80,520 0.6100 0.437 0.409 0.444 0.437 0.437 184,158 0.4372 0.00%
2011-10-19 0 0.610 0.580 0.620 0.610 0.610 132,000 80,520 0.6100 0.437 0.416 0.444 0.437 0.437 184,158 0.4372 0.00%
2011-10-18 0 0.610 0.570 0.620 0.610 0.610 104,000 63,440 0.6100 0.437 0.409 0.444 0.437 0.437 145,095 0.4372 -1.61%
2011-10-17 0 0.620 0.560 0.620 0.610 0.620 126,000 76,900 0.6103 0.444 0.401 0.444 0.437 0.444 175,788 0.4375 0.00%
2011-10-14 0 0.620 0.530 0.620 0.610 0.630 106,000 65,740 0.6202 0.444 0.380 0.444 0.437 0.452 147,885 0.4445 0.00%
2011-10-13 0 0.620 0.560 0.620 0.620 0.650 92,000 58,060 0.6311 0.444 0.401 0.444 0.444 0.466 128,353 0.4523 -1.59%
2011-10-12 0 0.630 0.570 0.630 0.550 0.640 144,000 88,020 0.6113 0.452 0.409 0.452 0.394 0.459 200,900 0.4381 1.61%
2011-10-11 0 0.620 0.530 0.620 0.610 0.620 218,000 133,040 0.6103 0.444 0.380 0.444 0.437 0.444 304,140 0.4374 0.00%
2011-10-10 0 0.620 0.530 0.620 0.620 0.620 122,000 75,640 0.6200 0.444 0.380 0.444 0.444 0.444 170,207 0.4444 0.00%
2011-10-07 0 0.620 0.520 0.620 0.610 0.620 134,000 81,800 0.6104 0.444 0.373 0.444 0.437 0.444 186,949 0.4376 0.00%
2011-10-06 0 0.620 0.520 0.620 0.610 0.620 86,000 52,520 0.6107 0.444 0.373 0.444 0.437 0.444 119,982 0.4377 0.00%
2011-10-04 0 0.620 0.510 0.620 0.610 0.620 106,000 64,720 0.6106 0.444 0.366 0.444 0.437 0.444 147,885 0.4376 0.00%
2011-10-03 0 0.620 0.510 0.620 0.610 0.620 116,000 70,800 0.6103 0.444 0.366 0.444 0.437 0.444 161,836 0.4375 0.00%
2011-09-30 0 0.620 0.520 0.620 0.620 0.620 128,000 79,360 0.6200 0.444 0.373 0.444 0.444 0.444 178,578 0.4444 0.00%
2011-09-28 0 0.620 0.530 0.630 0.620 0.620 104,000 64,480 0.6200 0.444 0.380 0.452 0.444 0.444 145,095 0.4444 -1.59%
2011-09-27 0 0.630 0.530 0.630 0.620 0.630 104,000 64,520 0.6204 0.452 0.380 0.452 0.444 0.452 145,095 0.4447 0.00%
2011-09-26 0 0.630 0.510 0.630 0.620 0.630 124,000 76,920 0.6203 0.452 0.366 0.452 0.444 0.452 172,997 0.4446 1.61%
2011-09-23 0 0.620 0.510 0.620 0.620 0.630 92,000 57,920 0.6296 0.444 0.366 0.444 0.444 0.452 128,353 0.4513 -1.59%
2011-09-22 0 0.630 0.530 0.630 0.620 0.630 104,000 64,520 0.6204 0.452 0.380 0.452 0.444 0.452 145,095 0.4447 -1.56%
2011-09-21 0 0.640 0.520 0.640 0.630 0.640 166,000 104,600 0.6301 0.459 0.373 0.459 0.452 0.459 231,593 0.4517 1.59%
2011-09-20 0 0.630 0.520 0.630 0.620 0.630 120,000 74,420 0.6202 0.452 0.373 0.452 0.444 0.452 167,417 0.4445 0.00%
2011-09-19 0 0.630 0.590 0.630 0.620 0.630 44,000 27,320 0.6209 0.452 0.423 0.452 0.444 0.452 61,386 0.4451 0.00%
2011-09-16 0 0.630 0.600 0.630 0.630 0.640 148,000 93,280 0.6303 0.452 0.430 0.452 0.452 0.459 206,481 0.4518 0.00%
2011-09-15 0 0.630 0.590 0.640 0.630 0.640 202,000 127,280 0.6301 0.452 0.423 0.459 0.452 0.459 281,818 0.4516 -1.56%
2011-09-14 0 0.640 0.610 0.640 0.630 0.640 116,000 73,100 0.6302 0.459 0.437 0.459 0.452 0.459 161,836 0.4517 1.59%
2011-09-12 0 0.630 0.600 0.640 0.630 0.630 98,000 61,740 0.6300 0.452 0.430 0.459 0.452 0.452 136,724 0.4516 -1.56%
2011-09-09 0 0.640 0.600 0.640 0.630 0.640 112,000 70,580 0.6302 0.459 0.430 0.459 0.452 0.459 156,256 0.4517 0.00%
2011-09-08 0 0.640 0.610 0.640 0.630 0.640 106,000 66,800 0.6302 0.459 0.437 0.459 0.452 0.459 147,885 0.4517 0.00%
2011-09-07 0 0.640 0.610 0.640 0.610 0.660 132,000 84,920 0.6433 0.459 0.437 0.459 0.437 0.473 184,158 0.4611 -1.54%
2011-09-06 0 0.650 0.610 0.660 0.610 0.660 146,000 95,320 0.6529 0.466 0.437 0.473 0.437 0.473 203,690 0.4680 0.00%
2011-09-05 0 0.650 0.610 0.660 0.650 0.650 60,000 39,000 0.6500 0.466 0.437 0.473 0.466 0.466 83,708 0.4659 -1.52%
2011-09-02 0 0.660 0.620 0.660 0.660 0.660 62,000 40,920 0.6600 0.473 0.444 0.473 0.473 0.473 86,499 0.4731 0.00%
2011-09-01 0 0.660 0.620 0.660 0.650 0.670 302,000 196,720 0.6514 0.473 0.444 0.473 0.466 0.480 421,332 0.4669 3.13%
2011-08-31 0 0.640 0.620 0.660 0.620 0.650 190,000 122,080 0.6425 0.459 0.444 0.473 0.444 0.466 265,077 0.4605 1.59%
2011-08-30 0 0.630 0.630 0.660 0.630 0.670 126,000 82,680 0.6562 0.452 0.452 0.473 0.452 0.480 175,788 0.4703 -5.97%
2011-08-29 0 0.670 0.620 0.670 0.670 0.670 114,000 76,380 0.6700 0.480 0.444 0.480 0.480 0.480 159,046 0.4802 1.52%
2011-08-26 0 0.660 0.660 0.670 0.650 0.700 254,000 172,540 0.6793 0.473 0.473 0.480 0.466 0.502 354,365 0.4869 -5.71%
2011-08-25 0 0.700 0.660 0.710 0.690 0.700 240,000 166,100 0.6921 0.502 0.473 0.509 0.495 0.502 334,834 0.4961 -1.41%
2011-08-24 0 0.710 0.640 0.710 0.700 0.720 112,000 79,420 0.7091 0.509 0.459 0.509 0.502 0.516 156,256 0.5083 7.58%
2011-08-23 0 0.660 0.660 0.700 0.620 0.720 192,000 136,720 0.7121 0.473 0.473 0.502 0.444 0.516 267,867 0.5104 -8.33%
2011-08-22 0 0.720 0.650 0.720 0.680 0.720 414,000 295,040 0.7127 0.516 0.466 0.516 0.487 0.516 577,588 0.5108 0.00%
2011-08-19 0 0.720 0.670 0.720 0.710 0.720 62,000 44,040 0.7103 0.516 0.480 0.516 0.509 0.516 86,499 0.5091 0.00%
2011-08-18 0 0.720 0.700 0.720 0.700 0.740 146,000 105,080 0.7197 0.516 0.502 0.516 0.502 0.530 203,690 0.5159 -2.70%
2011-08-17 0 0.740 0.720 0.740 0.710 0.790 228,000 170,840 0.7493 0.530 0.516 0.530 0.509 0.566 318,092 0.5371 -6.33%
2011-08-16 0 0.790 0.750 0.790 0.780 0.790 118,500 93,555 0.7895 0.566 0.538 0.566 0.559 0.566 165,324 0.5659 0.00%
2011-08-15 0 0.790 0.750 0.800 0.790 0.790 100,000 79,000 0.7900 0.566 0.538 0.573 0.566 0.566 139,514 0.5663 0.00%
2011-08-12 0 0.790 0.740 0.800 0.790 0.790 118,000 93,220 0.7900 0.566 0.530 0.573 0.566 0.566 164,626 0.5663 0.00%
2011-08-11 0 0.790 0.720 0.800 0.780 0.790 100,000 78,500 0.7850 0.566 0.516 0.573 0.559 0.566 139,514 0.5627 0.00%
2011-08-10 0 0.790 0.630 0.790 0.790 0.800 40,000 31,800 0.7950 0.566 0.452 0.566 0.566 0.573 55,806 0.5698 -1.25%
2011-08-09 0 0.800 0.710 0.820 - - 0 0 - 0.573 0.509 0.588 - - 0 - 0.00%
2011-08-08 0 0.800 0.780 0.810 0.800 0.820 36,000 29,140 0.8094 0.573 0.559 0.581 0.573 0.588 50,225 0.5802 -4.76%
2011-08-05 0 0.840 0.810 0.850 0.810 0.840 98,000 81,520 0.8318 0.602 0.581 0.609 0.581 0.602 136,724 0.5962 -1.18%
2011-08-04 0 0.850 0.820 0.860 0.820 0.850 146,000 121,900 0.8349 0.609 0.588 0.616 0.588 0.609 203,690 0.5985 0.00%
2011-08-03 0 0.850 0.820 0.850 0.830 0.850 196,000 165,980 0.8468 0.609 0.588 0.609 0.595 0.609 273,447 0.6070 2.41%
2011-08-02 0 0.830 0.820 0.830 0.830 0.850 98,000 82,300 0.8398 0.595 0.588 0.595 0.595 0.609 136,724 0.6019 -3.49%
2011-08-01 0 0.860 0.830 0.870 0.850 0.860 150,000 128,500 0.8567 0.616 0.595 0.624 0.609 0.616 209,271 0.6140 1.18%
2011-07-29 0 0.850 0.820 0.860 0.830 0.850 118,000 99,280 0.8414 0.609 0.588 0.616 0.595 0.609 164,626 0.6031 0.00%
2011-07-28 0 0.850 0.830 0.860 0.840 0.850 108,000 91,020 0.8428 0.609 0.595 0.616 0.602 0.609 150,675 0.6041 0.00%
2011-07-27 0 0.850 0.830 0.850 0.830 0.850 114,000 95,580 0.8384 0.609 0.595 0.609 0.595 0.609 159,046 0.6010 0.00%
2011-07-26 0 0.850 0.820 0.850 0.830 0.850 118,000 98,920 0.8383 0.609 0.588 0.609 0.595 0.609 164,626 0.6009 0.00%
2011-07-25 0 0.850 0.830 0.860 0.840 0.850 58,000 49,060 0.8459 0.609 0.595 0.616 0.602 0.609 80,918 0.6063 -2.30%
2011-07-22 0 0.870 0.840 0.870 0.860 0.870 106,000 91,620 0.8643 0.624 0.602 0.624 0.616 0.624 147,885 0.6195 0.00%
2011-07-21 0 0.870 0.840 0.870 0.860 0.870 64,000 55,080 0.8606 0.624 0.602 0.624 0.616 0.624 89,289 0.6169 0.00%
2011-07-20 0 0.870 0.840 0.870 0.860 0.870 52,000 44,740 0.8604 0.624 0.602 0.624 0.616 0.624 72,547 0.6167 1.16%
2011-07-19 0 0.860 0.830 0.860 0.860 0.860 88,000 75,680 0.8600 0.616 0.595 0.616 0.616 0.616 122,772 0.6164 1.18%
2011-07-18 0 0.850 0.830 0.860 0.830 0.850 114,000 96,300 0.8447 0.609 0.595 0.616 0.595 0.609 159,046 0.6055 0.00%
2011-07-15 0 0.850 0.830 0.860 0.850 0.850 110,000 93,500 0.8500 0.609 0.595 0.616 0.609 0.609 153,465 0.6093 0.00%
2011-07-14 0 0.850 0.830 0.860 0.850 0.860 110,000 93,800 0.8527 0.609 0.595 0.616 0.609 0.616 153,465 0.6112 -1.16%
2011-07-13 0 0.860 0.840 0.870 0.840 0.860 114,000 96,700 0.8482 0.616 0.602 0.624 0.602 0.616 159,046 0.6080 0.00%
2011-07-12 0 0.860 0.830 0.870 0.860 0.860 58,000 49,880 0.8600 0.616 0.595 0.624 0.616 0.616 80,918 0.6164 0.00%
2011-07-11 0 0.860 0.830 0.870 0.840 0.860 144,000 123,120 0.8550 0.616 0.595 0.624 0.602 0.616 200,900 0.6128 -1.15%
2011-07-08 0 0.870 0.840 0.870 0.850 0.870 102,000 87,140 0.8543 0.624 0.602 0.624 0.609 0.624 142,304 0.6123 0.00%
2011-07-07 0 0.870 0.830 0.870 0.860 0.870 104,000 89,460 0.8602 0.624 0.595 0.624 0.616 0.624 145,095 0.6166 1.16%
2011-07-06 0 0.860 0.830 0.860 0.850 0.860 106,000 90,460 0.8534 0.616 0.595 0.616 0.609 0.616 147,885 0.6117 1.18%
2011-07-05 0 0.850 0.830 0.850 0.850 0.860 118,000 100,620 0.8527 0.609 0.595 0.609 0.609 0.616 164,626 0.6112 -1.16%
2011-07-04 0 0.860 0.830 0.860 0.850 0.860 92,000 78,620 0.8546 0.616 0.595 0.616 0.609 0.616 128,353 0.6125 2.38%
2011-06-30 0 0.840 0.830 0.870 0.840 0.840 52,000 43,680 0.8400 0.602 0.595 0.624 0.602 0.602 72,547 0.6021 0.00%
2011-06-29 0 0.840 0.830 0.840 0.840 0.840 30,000 25,200 0.8400 0.602 0.595 0.602 0.602 0.602 41,854 0.6021 -1.18%
2011-06-28 0 0.850 0.830 0.850 0.840 0.880 100,000 84,460 0.8446 0.609 0.595 0.609 0.602 0.631 139,514 0.6054 -1.16%
2011-06-27 0 0.860 0.840 0.870 0.860 0.860 100,000 86,000 0.8600 0.616 0.602 0.624 0.616 0.616 139,514 0.6164 0.00%
2011-06-24 0 0.860 0.830 0.860 0.840 0.860 102,000 86,500 0.8480 0.616 0.595 0.616 0.602 0.616 142,304 0.6079 -1.15%
2011-06-23 0 0.870 0.840 0.880 0.870 0.870 82,000 71,340 0.8700 0.624 0.602 0.631 0.624 0.624 114,401 0.6236 1.16%
2011-06-22 0 0.860 0.840 0.870 0.850 0.860 118,000 100,740 0.8537 0.616 0.602 0.624 0.609 0.616 164,626 0.6119 -1.15%
2011-06-21 0 0.870 0.850 0.870 0.860 0.870 168,000 144,500 0.8601 0.624 0.609 0.624 0.616 0.624 234,383 0.6165 2.35%
2011-06-20 0 0.850 0.840 0.860 0.850 0.860 108,000 92,520 0.8567 0.609 0.602 0.616 0.609 0.616 150,675 0.6140 -2.30%
2011-06-17 0 0.870 0.850 0.870 0.850 0.870 192,000 165,820 0.8636 0.624 0.609 0.624 0.609 0.624 267,867 0.6190 0.00%
2011-06-16 0 0.870 0.850 0.870 0.850 0.870 158,000 136,640 0.8648 0.624 0.609 0.624 0.609 0.624 220,432 0.6199 -1.14%
2011-06-15 0 0.880 0.850 0.880 0.870 0.880 62,000 53,960 0.8703 0.631 0.609 0.631 0.624 0.631 86,499 0.6238 0.00%
2011-06-14 0 0.880 0.840 0.880 0.870 0.880 52,000 45,260 0.8704 0.631 0.602 0.631 0.624 0.631 72,547 0.6239 2.33%
2011-06-13 0 0.860 0.830 0.870 0.840 0.860 130,000 110,640 0.8511 0.616 0.595 0.624 0.602 0.616 181,368 0.6100 1.18%
2011-06-10 0 0.850 0.840 0.860 0.850 0.870 126,000 107,620 0.8541 0.609 0.602 0.616 0.609 0.624 175,788 0.6122 -1.16%
2011-06-09 0 0.860 0.860 0.870 0.860 0.870 100,000 86,800 0.8680 0.616 0.616 0.624 0.616 0.624 139,514 0.6222 -1.15%
2011-06-08 0 0.870 0.850 0.870 0.860 0.870 136,000 117,060 0.8607 0.624 0.609 0.624 0.616 0.624 189,739 0.6170 0.00%
2011-06-07 0 0.870 0.860 0.870 0.860 0.870 76,000 65,900 0.8671 0.624 0.616 0.624 0.616 0.624 106,031 0.6215 0.00%
2011-06-03 0 0.870 0.860 0.880 0.870 0.890 176,000 155,060 0.8810 0.624 0.616 0.631 0.624 0.638 245,545 0.6315 -2.25%
2011-06-02 0 0.890 0.870 0.900 0.870 0.890 144,000 126,920 0.8814 0.638 0.624 0.645 0.624 0.638 200,900 0.6318 1.14%
2011-06-01 0 0.880 0.850 0.880 0.870 0.880 104,000 90,560 0.8708 0.631 0.609 0.631 0.624 0.631 145,095 0.6241 1.15%
2011-05-31 0 0.870 0.850 0.880 0.870 0.880 68,000 59,220 0.8709 0.624 0.609 0.631 0.624 0.631 94,870 0.6242 0.00%
2011-05-30 0 0.870 0.860 0.870 0.870 0.890 234,000 204,820 0.8753 0.624 0.616 0.624 0.624 0.638 326,463 0.6274 -3.33%
2011-05-27 0 0.900 0.880 0.900 0.890 0.900 106,000 94,900 0.8953 0.645 0.631 0.645 0.638 0.645 147,885 0.6417 1.12%
2011-05-26 0 0.890 0.880 0.890 0.880 0.900 118,000 105,900 0.8975 0.638 0.631 0.638 0.631 0.645 164,626 0.6433 -1.11%
2011-05-25 0 0.900 0.870 0.900 0.870 0.900 210,000 187,060 0.8908 0.645 0.624 0.645 0.624 0.645 292,979 0.6385 0.00%
2011-05-24 0 0.900 0.870 0.900 0.900 0.900 232,000 208,800 0.9000 0.645 0.624 0.645 0.645 0.645 323,672 0.6451 0.00%
2011-05-23 0 0.900 0.870 0.900 0.890 0.900 102,000 91,300 0.8951 0.645 0.624 0.645 0.638 0.645 142,304 0.6416 1.12%
2011-05-20 0 0.890 0.870 0.900 0.880 0.900 212,000 187,820 0.8859 0.638 0.624 0.645 0.631 0.645 295,770 0.6350 -1.11%
2011-05-19 0 0.900 0.870 0.900 0.880 0.900 130,000 115,480 0.8883 0.645 0.624 0.645 0.631 0.645 181,368 0.6367 0.00%
2011-05-18 0 0.900 0.880 0.900 0.890 0.900 116,000 103,680 0.8938 0.645 0.631 0.645 0.638 0.645 161,836 0.6406 2.27%
2011-05-17 0 0.880 0.860 0.880 0.870 0.880 126,000 110,220 0.8748 0.631 0.616 0.631 0.624 0.631 175,788 0.6270 -1.12%
2011-05-16 0 0.890 0.870 0.900 0.870 0.900 240,000 213,440 0.8893 0.638 0.624 0.645 0.624 0.645 334,834 0.6375 -1.11%
2011-05-13 0 0.900 0.880 0.900 0.890 0.900 118,000 105,060 0.8903 0.645 0.631 0.645 0.638 0.645 164,626 0.6382 1.12%
2011-05-12 0 0.890 0.870 0.900 0.870 0.890 128,000 112,580 0.8795 0.638 0.624 0.645 0.624 0.638 178,578 0.6304 0.00%
2011-05-11 0 0.890 0.870 0.900 0.870 0.890 138,000 121,900 0.8833 0.638 0.624 0.645 0.624 0.638 192,529 0.6332 0.00%
2011-05-09 0 0.890 0.880 0.900 0.880 0.890 105,750 93,987 0.8888 0.638 0.631 0.645 0.631 0.638 147,536 0.6370 -1.11%
2011-05-06 0 0.900 0.870 0.900 0.880 0.900 118,000 104,740 0.8876 0.645 0.624 0.645 0.631 0.645 164,626 0.6362 0.00%
2011-05-05 0 0.900 0.880 0.900 0.880 0.900 164,000 146,320 0.8922 0.645 0.631 0.645 0.631 0.645 228,803 0.6395 0.00%
2011-05-04 0 0.900 0.880 0.900 0.880 0.900 112,000 99,680 0.8900 0.645 0.631 0.645 0.631 0.645 156,256 0.6379 0.00%
2011-05-03 0 0.900 0.880 0.900 0.880 0.900 142,000 127,300 0.8965 0.645 0.631 0.645 0.631 0.645 198,110 0.6426 0.00%
2011-04-29 0 0.900 0.880 0.900 0.880 0.900 100,000 89,380 0.8938 0.645 0.631 0.645 0.631 0.645 139,514 0.6407 0.00%
2011-04-28 0 0.900 0.890 0.900 0.890 0.900 130,000 116,760 0.8982 0.645 0.638 0.645 0.638 0.645 181,368 0.6438 -1.10%
2011-04-27 0 0.910 0.890 0.910 0.880 0.910 78,000 69,900 0.8962 0.652 0.638 0.652 0.631 0.652 108,821 0.6423 1.11%
2011-04-26 0 0.900 0.880 0.900 0.880 0.900 114,000 101,680 0.8919 0.645 0.631 0.645 0.631 0.645 159,046 0.6393 0.00%
2011-04-21 0 0.900 0.890 0.920 0.890 0.910 182,000 163,400 0.8978 0.645 0.638 0.659 0.638 0.652 253,915 0.6435 -1.10%
2011-04-20 0 0.910 0.880 0.910 0.890 0.910 106,000 95,500 0.9009 0.652 0.631 0.652 0.638 0.652 147,885 0.6458 1.11%
2011-04-19 0 0.900 0.880 0.910 0.890 0.900 78,000 69,860 0.8956 0.645 0.631 0.652 0.638 0.645 108,821 0.6420 -1.10%
2011-04-18 0 0.910 0.890 0.910 0.890 0.910 94,000 84,200 0.8957 0.652 0.638 0.652 0.638 0.652 131,143 0.6420 0.00%
2011-04-15 0 0.910 0.890 0.910 0.890 0.910 102,000 91,460 0.8967 0.652 0.638 0.652 0.638 0.652 142,304 0.6427 0.00%
2011-04-14 0 0.910 0.890 0.910 0.890 0.910 102,000 91,660 0.8986 0.652 0.638 0.652 0.638 0.652 142,304 0.6441 0.00%
2011-04-13 0 0.910 0.890 0.910 0.890 0.910 128,000 115,220 0.9002 0.652 0.638 0.652 0.638 0.652 178,578 0.6452 0.00%
2011-04-12 0 0.910 0.890 0.910 0.890 0.920 126,000 113,920 0.9041 0.652 0.638 0.652 0.638 0.659 175,788 0.6481 1.11%
2011-04-11 0 0.900 0.890 0.910 0.880 0.900 114,000 101,740 0.8925 0.645 0.638 0.652 0.631 0.645 159,046 0.6397 0.00%
2011-04-08 0 0.900 0.880 0.900 0.890 0.900 108,000 96,580 0.8943 0.645 0.631 0.645 0.638 0.645 150,675 0.6410 -1.10%
2011-04-07 0 0.910 0.890 0.920 0.890 0.920 146,000 132,220 0.9056 0.652 0.638 0.659 0.638 0.659 203,690 0.6491 0.00%
2011-04-06 0 0.910 0.890 0.910 0.890 0.910 140,000 125,620 0.8973 0.652 0.638 0.652 0.638 0.652 195,320 0.6432 1.11%
2011-04-04 0 0.900 0.890 0.900 0.890 0.900 52,000 46,580 0.8958 0.645 0.638 0.645 0.638 0.645 72,547 0.6421 0.00%
2011-04-01 0 0.900 0.890 0.920 0.900 0.920 240,000 217,200 0.9050 0.645 0.638 0.659 0.645 0.659 334,834 0.6487 -2.17%
2011-03-31 0 0.920 0.910 0.940 0.920 0.940 238,000 220,240 0.9254 0.659 0.652 0.674 0.659 0.674 332,043 0.6633 -1.08%
2011-03-30 0 0.930 0.910 0.940 0.920 0.940 140,000 129,800 0.9271 0.667 0.652 0.674 0.659 0.674 195,320 0.6646 0.00%
2011-03-29 0 0.930 0.930 0.960 0.930 0.960 74,000 69,180 0.9349 0.667 0.667 0.688 0.667 0.688 103,240 0.6701 0.00%
2011-03-28 0 0.930 0.930 0.960 0.930 0.960 100,000 94,580 0.9458 0.667 0.667 0.688 0.667 0.688 139,514 0.6779 0.00%
2011-03-25 0 0.930 0.930 0.960 0.930 0.940 86,000 80,700 0.9384 0.667 0.667 0.688 0.667 0.674 119,982 0.6726 0.00%
2011-03-24 0 0.930 0.930 0.970 0.930 0.970 190,000 178,460 0.9393 0.667 0.667 0.695 0.667 0.695 265,077 0.6732 0.00%
2011-03-23 0 0.930 0.930 0.960 0.930 0.970 244,000 231,580 0.9491 0.667 0.667 0.688 0.667 0.695 340,414 0.6803 -4.12%
2011-03-22 0 0.970 0.960 0.970 0.940 0.970 126,000 120,580 0.9570 0.695 0.688 0.695 0.674 0.695 175,788 0.6859 3.19%
2011-03-21 0 0.940 0.940 0.950 0.940 0.940 216,000 203,040 0.9400 0.674 0.674 0.681 0.674 0.674 301,350 0.6738 0.00%
2011-03-18 0 0.940 0.940 0.960 0.940 0.960 114,000 108,660 0.9532 0.674 0.674 0.688 0.674 0.688 159,046 0.6832 -3.09%
2011-03-17 0 0.970 0.960 0.980 0.940 0.970 332,000 319,760 0.9631 0.695 0.688 0.702 0.674 0.695 463,186 0.6903 -2.02%
2011-03-16 0 0.990 0.980 0.990 0.930 1.000 414,000 396,520 0.9578 0.710 0.702 0.710 0.667 0.717 577,588 0.6865 6.45%
2011-03-15 0 0.930 0.910 0.940 0.910 0.950 572,000 528,520 0.9240 0.667 0.652 0.674 0.652 0.681 798,020 0.6623 2.20%
2011-03-14 0 0.910 0.900 0.910 0.900 0.920 308,000 278,120 0.9030 0.652 0.645 0.652 0.645 0.659 429,703 0.6472 1.11%
2011-03-11 0 0.900 0.900 0.910 0.900 0.900 130,000 117,000 0.9000 0.645 0.645 0.652 0.645 0.645 181,368 0.6451 1.12%
2011-03-10 0 0.890 0.890 0.910 0.890 0.900 110,000 98,960 0.8996 0.638 0.638 0.652 0.638 0.645 153,465 0.6448 0.00%
2011-03-09 0 0.890 0.890 0.900 0.890 0.890 146,000 129,940 0.8900 0.638 0.638 0.645 0.638 0.638 203,690 0.6379 0.00%
2011-03-08 0 0.890 0.880 0.900 0.890 0.890 98,000 87,220 0.8900 0.638 0.631 0.645 0.638 0.638 136,724 0.6379 0.00%
2011-03-07 0 0.890 0.880 0.900 0.890 0.890 170,000 151,300 0.8900 0.638 0.631 0.645 0.638 0.638 237,174 0.6379 0.00%
2011-03-04 0 0.890 0.880 0.890 0.880 0.890 192,000 169,060 0.8805 0.638 0.631 0.638 0.631 0.638 267,867 0.6311 1.14%
2011-03-03 0 0.880 0.870 0.890 0.880 0.880 118,000 103,840 0.8800 0.631 0.624 0.638 0.631 0.631 164,626 0.6308 -1.12%
2011-03-02 0 0.890 0.880 0.900 0.890 0.890 136,000 121,040 0.8900 0.638 0.631 0.645 0.638 0.638 189,739 0.6379 0.00%
2011-03-01 0 0.890 0.870 0.890 0.880 0.890 152,000 133,980 0.8814 0.638 0.624 0.638 0.631 0.638 212,061 0.6318 0.00%
2011-02-28 0 0.890 0.860 0.890 0.870 0.900 216,000 190,180 0.8805 0.638 0.616 0.638 0.624 0.645 301,350 0.6311 0.00%
2011-02-25 0 0.890 0.870 0.890 0.880 0.900 68,000 60,200 0.8853 0.638 0.624 0.638 0.631 0.645 94,870 0.6346 1.14%
2011-02-24 0 0.880 0.870 0.890 0.880 0.890 104,000 91,560 0.8804 0.631 0.624 0.638 0.631 0.638 145,095 0.6310 -1.12%
2011-02-23 0 0.890 0.870 0.890 0.870 0.900 138,000 122,300 0.8862 0.638 0.624 0.638 0.624 0.645 192,529 0.6352 -1.11%
2011-02-22 0 0.900 0.870 0.900 0.880 0.900 188,000 167,800 0.8926 0.645 0.624 0.645 0.631 0.645 262,286 0.6398 -1.10%
2011-02-21 0 0.910 0.870 0.910 0.870 0.910 336,000 295,820 0.8804 0.652 0.624 0.652 0.624 0.652 468,767 0.6311 0.00%
2011-02-18 0 0.910 0.880 0.910 0.870 0.910 316,000 281,040 0.8894 0.652 0.631 0.652 0.624 0.652 440,864 0.6375 2.25%
2011-02-17 0 0.890 0.880 0.890 0.880 0.900 96,000 85,700 0.8927 0.638 0.631 0.638 0.631 0.645 133,933 0.6399 -2.20%
2011-02-16 0 0.910 0.880 0.910 0.880 0.910 270,000 239,980 0.8888 0.652 0.631 0.652 0.631 0.652 376,688 0.6371 2.25%
2011-02-15 0 0.890 0.880 0.890 0.880 0.920 176,000 158,060 0.8981 0.638 0.631 0.638 0.631 0.659 245,545 0.6437 -1.11%
2011-02-14 0 0.900 0.880 0.910 0.880 0.900 176,000 156,940 0.8917 0.645 0.631 0.652 0.631 0.645 245,545 0.6392 1.12%
2011-02-11 0 0.890 0.890 0.900 0.880 0.910 274,000 245,760 0.8969 0.638 0.638 0.645 0.631 0.652 382,268 0.6429 -1.11%
2011-02-10 0 0.900 0.890 0.910 0.880 0.910 114,000 102,300 0.8974 0.645 0.638 0.652 0.631 0.652 159,046 0.6432 0.00%
2011-02-09 0 0.900 0.880 0.910 0.880 0.910 284,000 253,340 0.8920 0.645 0.631 0.652 0.631 0.652 396,220 0.6394 -1.10%
2011-02-08 0 0.910 0.890 0.920 0.880 0.910 132,000 118,920 0.9009 0.652 0.638 0.659 0.631 0.652 184,158 0.6457 1.11%
2011-02-07 0 0.900 0.900 0.920 0.880 0.910 230,000 206,400 0.8974 0.645 0.645 0.659 0.631 0.652 320,882 0.6432 -1.10%
2011-02-02 0 0.910 0.880 0.920 0.880 0.910 176,000 156,940 0.8917 0.652 0.631 0.659 0.631 0.652 245,545 0.6392 2.25%
2011-02-01 0 0.890 0.880 0.890 0.890 0.910 136,000 122,300 0.8993 0.638 0.631 0.638 0.638 0.652 189,739 0.6446 -2.20%
2011-01-31 0 0.910 0.890 0.930 0.880 0.910 188,000 168,580 0.8967 0.652 0.638 0.667 0.631 0.652 262,286 0.6427 0.00%
2011-01-28 0 0.910 0.890 0.910 0.890 0.910 72,000 65,300 0.9069 0.652 0.638 0.652 0.638 0.652 100,450 0.6501 0.00%
2011-01-27 0 0.910 0.890 0.920 0.890 0.910 192,000 172,740 0.8997 0.652 0.638 0.659 0.638 0.652 267,867 0.6449 0.00%
2011-01-26 0 0.910 0.890 0.920 0.890 0.910 144,000 130,420 0.9057 0.652 0.638 0.659 0.638 0.652 200,900 0.6492 0.00%
2011-01-25 0 0.910 0.890 0.920 0.890 0.910 166,000 149,660 0.9016 0.652 0.638 0.659 0.638 0.652 231,593 0.6462 -1.09%
2011-01-24 0 0.920 0.900 0.920 0.900 0.920 98,000 89,120 0.9094 0.659 0.645 0.659 0.645 0.659 136,724 0.6518 1.10%
2011-01-21 0 0.910 0.900 0.920 0.890 0.910 108,000 97,820 0.9057 0.652 0.645 0.659 0.638 0.652 150,675 0.6492 0.00%
2011-01-20 0 0.910 0.900 0.910 0.900 0.920 126,000 114,540 0.9090 0.652 0.645 0.652 0.645 0.659 175,788 0.6516 -1.09%
2011-01-19 0 0.920 0.900 0.920 0.890 0.920 194,000 175,220 0.9032 0.659 0.645 0.659 0.638 0.659 270,657 0.6474 2.22%
2011-01-18 0 0.900 0.890 0.920 0.890 0.910 180,000 162,100 0.9006 0.645 0.638 0.659 0.638 0.652 251,125 0.6455 0.00%
2011-01-17 0 0.900 0.890 0.920 0.890 0.910 194,000 175,060 0.9024 0.645 0.638 0.659 0.638 0.652 270,657 0.6468 -1.10%
2011-01-14 0 0.910 0.900 0.910 0.900 0.920 102,000 92,660 0.9084 0.652 0.645 0.652 0.645 0.659 142,304 0.6511 -1.09%
2011-01-13 0 0.920 0.890 0.920 0.910 0.920 188,000 172,000 0.9149 0.659 0.638 0.659 0.652 0.659 262,286 0.6558 1.10%
2011-01-12 0 0.910 0.890 0.910 0.890 0.910 86,000 77,400 0.9000 0.652 0.638 0.652 0.638 0.652 119,982 0.6451 0.00%
2011-01-11 0 0.910 0.890 0.920 0.890 0.910 202,000 182,480 0.9034 0.652 0.638 0.659 0.638 0.652 281,818 0.6475 0.00%
2011-01-10 0 0.910 0.900 0.920 0.890 0.910 190,000 171,740 0.9039 0.652 0.645 0.659 0.638 0.652 265,077 0.6479 -1.09%
2011-01-07 0 0.920 0.890 0.920 0.900 0.920 184,000 167,360 0.9096 0.659 0.638 0.659 0.645 0.659 256,706 0.6520 1.10%
2011-01-06 0 0.910 0.910 0.930 0.910 0.930 144,000 132,100 0.9174 0.652 0.652 0.667 0.652 0.667 200,900 0.6575 -2.15%
2011-01-05 0 0.930 0.910 0.930 0.900 0.930 154,000 141,660 0.9199 0.667 0.652 0.667 0.645 0.667 214,852 0.6593 1.09%
2011-01-04 0 0.920 0.900 0.920 0.900 0.920 120,000 109,640 0.9137 0.659 0.645 0.659 0.645 0.659 167,417 0.6549 -1.08%
2011-01-03 0 0.930 0.900 0.940 0.890 0.930 224,000 204,380 0.9124 0.667 0.645 0.674 0.638 0.667 312,511 0.6540 1.09%
2010-12-31 0 0.920 0.890 0.930 0.920 0.920 54,000 49,680 0.9200 0.659 0.638 0.667 0.659 0.659 75,338 0.6594 0.00%
2010-12-30 0 0.920 0.900 0.920 0.890 0.920 188,000 170,360 0.9062 0.659 0.645 0.659 0.638 0.659 262,286 0.6495 0.00%
2010-12-29 0 0.920 0.900 0.920 0.880 0.920 184,000 165,660 0.9003 0.659 0.645 0.659 0.631 0.659 256,706 0.6453 2.22%
2010-12-28 0 0.900 0.880 0.900 0.890 0.910 146,000 131,580 0.9012 0.645 0.631 0.645 0.638 0.652 203,690 0.6460 -2.17%
2010-12-24 0 0.920 0.890 0.930 0.910 0.920 58,000 53,160 0.9166 0.659 0.638 0.667 0.652 0.659 80,918 0.6570 0.00%
2010-12-23 0 0.920 0.890 0.920 0.920 0.920 106,000 97,520 0.9200 0.659 0.638 0.659 0.659 0.659 147,885 0.6594 1.10%
2010-12-22 0 0.910 0.880 0.920 0.890 0.910 106,000 95,560 0.9015 0.652 0.631 0.659 0.638 0.652 147,885 0.6462 2.25%
2010-12-21 0 0.890 0.890 0.910 0.890 0.910 226,000 202,280 0.8950 0.638 0.638 0.652 0.638 0.652 315,302 0.6415 1.14%
2010-12-20 0 0.880 0.870 0.920 0.880 0.900 68,000 60,400 0.8882 0.631 0.624 0.659 0.631 0.645 94,870 0.6367 -1.12%
2010-12-17 0 0.890 0.860 0.940 0.890 0.920 144,000 130,860 0.9088 0.638 0.616 0.674 0.638 0.659 200,900 0.6514 -3.26%
2010-12-16 0 0.920 0.910 0.940 0.920 0.950 270,000 252,600 0.9356 0.659 0.652 0.674 0.659 0.681 376,688 0.6706 0.00%
2010-12-15 0 0.920 0.920 0.950 0.920 0.930 168,000 155,320 0.9245 0.659 0.659 0.681 0.659 0.667 234,383 0.6627 0.00%
2010-12-14 0 0.920 0.920 0.940 0.920 0.950 166,000 154,140 0.9286 0.659 0.659 0.674 0.659 0.681 231,593 0.6656 -2.13%
2010-12-13 0 0.940 0.930 0.940 0.940 0.960 164,000 155,400 0.9476 0.674 0.667 0.674 0.674 0.688 228,803 0.6792 1.08%
2010-12-10 0 0.930 0.930 0.950 0.920 0.950 122,000 114,360 0.9374 0.667 0.667 0.681 0.659 0.681 170,207 0.6719 0.00%
2010-12-09 0 0.930 0.920 0.950 0.920 0.930 102,000 94,640 0.9278 0.667 0.659 0.681 0.659 0.667 142,304 0.6651 0.00%
2010-12-08 0 0.930 0.930 0.940 0.930 0.940 126,000 117,680 0.9340 0.667 0.667 0.674 0.667 0.674 175,788 0.6694 -2.11%
2010-12-07 0 0.950 0.920 0.960 0.920 0.950 130,000 122,160 0.9397 0.681 0.659 0.688 0.659 0.681 181,368 0.6735 1.06%
2010-12-06 0 0.940 0.920 0.940 0.930 0.940 110,000 102,860 0.9351 0.674 0.659 0.674 0.667 0.674 153,465 0.6702 0.00%
2010-12-03 0 0.940 0.920 0.940 0.920 0.940 136,000 126,920 0.9332 0.674 0.659 0.674 0.659 0.674 189,739 0.6689 0.00%
2010-12-02 0 0.940 0.920 0.940 0.920 0.960 262,000 247,520 0.9447 0.674 0.659 0.674 0.659 0.688 365,527 0.6772 1.08%
2010-12-01 0 0.930 0.930 0.950 0.930 0.960 110,000 104,460 0.9496 0.667 0.667 0.681 0.667 0.688 153,465 0.6807 -1.06%
2010-11-30 0 0.940 0.920 0.940 0.930 0.950 138,000 129,960 0.9417 0.674 0.659 0.674 0.667 0.681 192,529 0.6750 1.08%
2010-11-29 0 0.930 0.930 0.950 0.930 0.950 174,000 163,460 0.9394 0.667 0.667 0.681 0.667 0.681 242,754 0.6734 -3.12%
2010-11-26 0 0.960 0.930 0.960 0.930 0.960 127,000 120,190 0.9464 0.688 0.667 0.688 0.667 0.688 177,183 0.6783 2.13%
2010-11-25 0 0.940 0.930 0.970 0.930 0.950 138,000 129,940 0.9416 0.674 0.667 0.695 0.667 0.681 192,529 0.6749 -2.08%
2010-11-24 0 0.960 0.940 0.980 0.930 0.960 234,000 220,380 0.9418 0.688 0.674 0.702 0.667 0.688 326,463 0.6751 2.13%
2010-11-23 0 0.940 0.930 0.980 0.940 0.950 134,000 126,600 0.9448 0.674 0.667 0.702 0.674 0.681 186,949 0.6772 -1.05%
2010-11-22 0 0.950 0.950 1.000 0.950 0.950 90,000 85,500 0.9500 0.681 0.681 0.717 0.681 0.681 125,563 0.6809 0.00%
2010-11-19 0 0.950 0.960 0.990 0.940 1.000 232,000 224,660 0.9684 0.681 0.688 0.710 0.674 0.717 323,672 0.6941 0.00%
2010-11-18 0 0.950 0.930 0.950 0.920 0.950 122,000 114,260 0.9366 0.681 0.667 0.681 0.659 0.681 170,207 0.6713 2.15%
2010-11-17 0 0.930 0.930 0.950 0.930 0.940 172,000 160,580 0.9336 0.667 0.667 0.681 0.667 0.674 239,964 0.6692 -1.06%
2010-11-16 0 0.940 0.940 0.960 0.940 0.960 154,000 146,140 0.9490 0.674 0.674 0.688 0.674 0.688 214,852 0.6802 -2.08%
2010-11-15 0 0.960 0.950 1.010 0.960 0.990 306,000 297,900 0.9735 0.688 0.681 0.724 0.688 0.710 426,913 0.6978 -4.95%
2010-11-12 0 1.010 1.000 1.040 0.980 1.050 84,000 84,740 1.0088 0.724 0.717 0.745 0.702 0.753 117,192 0.7231 -5.61%
2010-11-11 0 1.070 1.020 1.070 0.960 1.100 516,000 534,040 1.0350 0.767 0.731 0.767 0.688 0.788 719,892 0.7418 12.63%
2010-11-10 0 0.950 0.950 0.990 0.950 0.950 76,000 72,200 0.9500 0.681 0.681 0.710 0.681 0.681 106,031 0.6809 -1.04%
2010-11-09 0 0.960 0.960 0.990 0.960 0.970 80,000 77,360 0.9670 0.688 0.688 0.710 0.688 0.695 111,611 0.6931 -3.03%
2010-11-08 0 0.990 0.940 0.990 0.940 0.990 228,000 218,420 0.9580 0.710 0.674 0.710 0.674 0.710 318,092 0.6867 3.13%
2010-11-05 0 0.960 0.950 0.990 0.940 0.980 358,000 346,120 0.9668 0.688 0.681 0.710 0.674 0.702 499,460 0.6930 0.00%
2010-11-04 0 0.960 0.960 0.970 0.930 0.960 218,000 207,880 0.9536 0.688 0.688 0.695 0.667 0.688 304,140 0.6835 3.23%
2010-11-03 0 0.930 0.930 0.960 0.930 0.950 148,000 138,360 0.9349 0.667 0.667 0.688 0.667 0.681 206,481 0.6701 1.09%
2010-11-02 0 0.920 0.920 0.940 0.920 0.950 204,000 192,160 0.9420 0.659 0.659 0.674 0.659 0.681 284,609 0.6752 -3.16%
2010-11-01 0 0.950 0.940 0.950 0.930 0.960 166,000 157,360 0.9480 0.681 0.674 0.681 0.667 0.688 231,593 0.6795 1.06%
2010-10-29 0 0.940 0.940 0.960 0.930 0.950 180,000 169,680 0.9427 0.674 0.674 0.688 0.667 0.681 251,125 0.6757 -1.05%
2010-10-28 0 0.950 0.930 0.960 0.920 0.950 124,000 116,440 0.9390 0.681 0.667 0.688 0.659 0.681 172,997 0.6731 1.06%
2010-10-27 0 0.940 0.940 0.960 0.930 0.950 118,000 111,440 0.9444 0.674 0.674 0.688 0.667 0.681 164,626 0.6769 0.00%
2010-10-26 0 0.940 0.940 0.960 0.930 0.960 108,000 102,080 0.9452 0.674 0.674 0.688 0.667 0.688 150,675 0.6775 -2.08%
2010-10-25 0 0.960 0.930 0.970 0.930 0.960 140,000 133,500 0.9536 0.688 0.667 0.695 0.667 0.688 195,320 0.6835 2.13%
2010-10-22 0 0.940 0.930 0.970 0.930 0.960 148,000 139,660 0.9436 0.674 0.667 0.695 0.667 0.688 206,481 0.6764 1.08%
2010-10-21 0 0.930 0.930 0.960 0.930 0.960 176,000 166,180 0.9442 0.667 0.667 0.688 0.667 0.688 245,545 0.6768 0.00%
2010-10-20 0 0.930 0.930 0.960 0.910 0.930 144,000 133,080 0.9242 0.667 0.667 0.688 0.652 0.667 200,900 0.6624 -1.06%
2010-10-19 0 0.940 0.930 0.970 0.940 0.960 130,000 123,660 0.9512 0.674 0.667 0.695 0.674 0.688 181,368 0.6818 -2.08%
2010-10-18 0 0.960 0.960 0.970 0.930 0.970 194,000 185,440 0.9559 0.688 0.688 0.695 0.667 0.695 270,657 0.6851 3.23%
2010-10-15 0 0.930 0.930 0.950 0.900 0.960 278,000 257,400 0.9259 0.667 0.667 0.681 0.645 0.688 387,849 0.6637 -1.06%
2010-10-14 0 0.940 0.940 0.960 0.930 0.950 34,000 31,960 0.9400 0.674 0.674 0.688 0.667 0.681 47,435 0.6738 -2.08%
2010-10-13 0 0.960 0.930 0.960 0.930 0.960 138,000 129,300 0.9370 0.688 0.667 0.688 0.667 0.688 192,529 0.6716 2.13%
2010-10-12 0 0.940 0.940 0.960 0.930 0.940 80,000 74,760 0.9345 0.674 0.674 0.688 0.667 0.674 111,611 0.6698 -2.08%
2010-10-11 0 0.960 0.930 0.960 0.930 0.960 116,000 109,620 0.9450 0.688 0.667 0.688 0.667 0.688 161,836 0.6774 0.00%
2010-10-08 0 0.960 0.930 0.960 0.930 0.960 102,000 97,120 0.9522 0.688 0.667 0.688 0.667 0.688 142,304 0.6825 0.00%
2010-10-07 0 0.960 0.930 0.970 0.930 0.960 140,000 131,900 0.9421 0.688 0.667 0.695 0.667 0.688 195,320 0.6753 2.13%
2010-10-06 0 0.940 0.940 0.950 0.930 0.950 114,000 107,120 0.9396 0.674 0.674 0.681 0.667 0.681 159,046 0.6735 1.08%
2010-10-05 0 0.930 0.930 0.950 0.930 0.950 116,000 108,720 0.9372 0.667 0.667 0.681 0.667 0.681 161,836 0.6718 -2.11%
2010-10-04 0 0.950 0.940 1.000 0.950 0.970 118,000 113,160 0.9590 0.681 0.674 0.717 0.681 0.695 164,626 0.6874 -2.06%
2010-09-30 0 0.970 0.970 1.000 0.960 0.990 148,000 143,860 0.9720 0.695 0.695 0.717 0.688 0.710 206,481 0.6967 -1.02%
2010-09-29 0 0.980 0.950 0.980 0.940 0.980 114,000 108,560 0.9523 0.702 0.681 0.702 0.674 0.702 159,046 0.6826 4.26%
2010-09-28 0 0.940 0.940 0.980 0.940 0.950 102,000 96,840 0.9494 0.674 0.674 0.702 0.674 0.681 142,304 0.6805 0.00%
2010-09-27 0 0.940 0.940 0.970 0.940 0.970 90,000 86,400 0.9600 0.674 0.674 0.695 0.674 0.695 125,563 0.6881 0.00%
2010-09-24 0 0.940 0.930 0.980 0.930 0.940 66,000 61,720 0.9352 0.674 0.667 0.702 0.667 0.674 92,079 0.6703 1.08%
2010-09-22 0 0.930 0.930 0.970 0.930 0.980 206,000 195,480 0.9489 0.667 0.667 0.695 0.667 0.702 287,399 0.6802 -5.10%
2010-09-21 0 0.980 0.950 0.980 0.930 0.990 136,000 129,520 0.9524 0.702 0.681 0.702 0.667 0.710 189,739 0.6826 5.38%
2010-09-20 0 0.930 0.930 0.970 0.930 0.940 102,000 95,400 0.9353 0.667 0.667 0.695 0.667 0.674 142,304 0.6704 -1.06%
2010-09-17 0 0.940 0.930 0.970 0.930 0.960 114,000 106,480 0.9340 0.674 0.667 0.695 0.667 0.688 159,046 0.6695 0.00%
2010-09-16 0 0.940 0.930 0.960 0.930 0.940 142,000 133,040 0.9369 0.674 0.667 0.688 0.667 0.674 198,110 0.6715 -1.05%
2010-09-15 0 0.950 0.930 0.950 0.940 0.950 58,000 54,560 0.9407 0.681 0.667 0.681 0.674 0.681 80,918 0.6743 2.15%
2010-09-14 0 0.930 0.930 0.980 0.930 0.940 152,000 141,960 0.9339 0.667 0.667 0.702 0.667 0.674 212,061 0.6694 -1.06%
2010-09-13 0 0.940 0.940 0.950 0.940 0.950 116,000 109,480 0.9438 0.674 0.674 0.681 0.674 0.681 161,836 0.6765 0.00%
2010-09-10 0 0.940 0.940 0.970 0.920 0.970 84,000 79,580 0.9474 0.674 0.674 0.695 0.659 0.695 117,192 0.6791 -1.05%
2010-09-09 0 0.950 0.950 0.970 0.900 0.950 212,000 195,940 0.9242 0.681 0.681 0.695 0.645 0.681 295,770 0.6625 0.00%
2010-09-08 0 0.950 0.950 0.990 0.900 1.050 934,000 910,460 0.9748 0.681 0.681 0.710 0.645 0.753 1,303,061 0.6987 10.47%
2010-09-07 1 - - - - - 0 0 - 0.616 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 0.616 - - - - 0 - 0.00%
2010-09-03 0 0.860 0.840 0.860 0.840 0.860 148,000 125,720 0.8495 0.616 0.602 0.616 0.602 0.616 206,481 0.6089 0.00%
2010-09-02 0 0.860 0.850 0.870 0.840 0.860 108,000 91,540 0.8476 0.616 0.609 0.624 0.602 0.616 150,675 0.6075 0.00%
2010-09-01 0 0.860 0.840 0.860 0.820 0.860 176,000 148,220 0.8422 0.616 0.602 0.616 0.588 0.616 245,545 0.6036 3.61%
2010-08-31 0 0.830 0.820 0.840 0.820 0.840 240,000 198,960 0.8290 0.595 0.588 0.602 0.588 0.602 334,834 0.5942 -1.19%
2010-08-30 0 0.840 0.840 0.860 0.840 0.860 120,000 102,160 0.8513 0.602 0.602 0.616 0.602 0.616 167,417 0.6102 -3.45%
2010-08-27 0 0.870 0.840 0.880 0.840 0.870 98,000 84,140 0.8586 0.624 0.602 0.631 0.602 0.624 136,724 0.6154 0.00%
2010-08-26 0 0.870 0.840 0.870 0.840 0.870 126,000 108,780 0.8633 0.624 0.602 0.624 0.602 0.624 175,788 0.6188 0.00%
2010-08-25 0 0.870 0.850 0.870 0.850 0.870 200,000 170,640 0.8532 0.624 0.609 0.624 0.609 0.624 279,028 0.6116 0.00%
2010-08-24 0 0.870 0.850 0.880 0.850 0.870 162,000 138,620 0.8557 0.624 0.609 0.631 0.609 0.624 226,013 0.6133 1.16%
2010-08-23 0 0.860 0.860 0.880 0.850 0.870 166,000 142,760 0.8600 0.616 0.616 0.631 0.609 0.624 231,593 0.6164 -1.15%
2010-08-20 0 0.870 0.860 0.880 0.850 0.870 166,000 142,720 0.8598 0.624 0.616 0.631 0.609 0.624 231,593 0.6163 0.00%
2010-08-19 0 0.870 0.860 0.880 0.850 0.870 126,000 108,420 0.8605 0.624 0.616 0.631 0.609 0.624 175,788 0.6168 1.16%
2010-08-18 0 0.860 0.850 0.880 0.860 0.880 128,000 111,200 0.8688 0.616 0.609 0.631 0.616 0.631 178,578 0.6227 -2.27%
2010-08-17 0 0.880 0.870 0.890 0.870 0.890 138,000 121,120 0.8777 0.631 0.624 0.638 0.624 0.638 192,529 0.6291 1.15%
2010-08-16 0 0.870 0.870 0.880 0.840 0.870 120,000 102,600 0.8550 0.624 0.624 0.631 0.602 0.624 167,417 0.6128 0.00%
2010-08-13 0 0.870 0.850 0.880 0.850 0.870 152,000 130,940 0.8614 0.624 0.609 0.631 0.609 0.624 212,061 0.6175 0.00%
2010-08-12 0 0.870 0.870 0.880 0.850 0.870 102,000 87,960 0.8624 0.624 0.624 0.631 0.609 0.624 142,304 0.6181 1.16%
2010-08-11 0 0.860 0.860 0.890 0.860 0.880 222,000 192,900 0.8689 0.616 0.616 0.638 0.616 0.631 309,721 0.6228 -1.15%
2010-08-10 0 0.870 0.860 0.880 0.860 0.880 142,000 123,160 0.8673 0.624 0.616 0.631 0.616 0.631 198,110 0.6217 -1.14%
2010-08-09 0 0.880 0.880 0.890 0.870 0.880 122,000 107,060 0.8775 0.631 0.631 0.638 0.624 0.631 170,207 0.6290 0.00%
2010-08-06 0 0.880 0.860 0.890 0.860 0.880 154,000 134,980 0.8765 0.631 0.616 0.638 0.616 0.631 214,852 0.6282 2.33%
2010-08-05 0 0.860 0.860 0.880 0.860 0.880 104,000 90,320 0.8685 0.616 0.616 0.631 0.616 0.631 145,095 0.6225 -3.37%
2010-08-04 0 0.890 0.860 0.900 0.860 0.890 116,000 101,160 0.8721 0.638 0.616 0.645 0.616 0.638 161,836 0.6251 -1.11%
2010-08-03 0 0.900 0.860 0.900 0.890 0.900 98,000 87,620 0.8941 0.645 0.616 0.645 0.638 0.645 136,724 0.6409 2.27%
2010-08-02 0 0.880 0.850 0.890 0.880 0.890 170,000 150,000 0.8824 0.631 0.609 0.638 0.631 0.638 237,174 0.6324 1.15%
2010-07-30 0 0.870 0.870 0.880 0.860 0.870 96,000 83,480 0.8696 0.624 0.624 0.631 0.616 0.624 133,933 0.6233 1.16%
2010-07-29 0 0.860 0.850 0.890 0.860 0.880 180,000 157,220 0.8734 0.616 0.609 0.638 0.616 0.631 251,125 0.6261 -2.27%
2010-07-28 0 0.880 0.870 0.890 0.880 0.880 110,000 96,800 0.8800 0.631 0.624 0.638 0.631 0.631 153,465 0.6308 1.15%
2010-07-27 0 0.870 0.870 0.890 0.870 0.880 128,000 111,880 0.8741 0.624 0.624 0.638 0.624 0.631 178,578 0.6265 0.00%
2010-07-26 0 0.870 0.860 0.890 0.870 0.890 98,000 86,140 0.8790 0.624 0.616 0.638 0.624 0.638 136,724 0.6300 -1.14%
2010-07-23 0 0.880 0.870 0.890 0.870 0.880 142,000 124,460 0.8765 0.631 0.624 0.638 0.624 0.631 198,110 0.6282 1.15%
2010-07-22 0 0.870 0.870 0.890 0.870 0.910 148,000 130,560 0.8822 0.624 0.624 0.638 0.624 0.652 206,481 0.6323 -3.33%
2010-07-21 0 0.900 0.880 0.900 0.880 0.900 82,000 73,100 0.8915 0.645 0.631 0.645 0.631 0.645 114,401 0.6390 2.27%
2010-07-20 0 0.880 0.870 0.890 0.880 0.900 282,000 250,840 0.8895 0.631 0.624 0.638 0.631 0.645 393,429 0.6376 0.00%
2010-07-19 0 0.880 0.870 0.890 0.880 0.900 166,000 147,640 0.8894 0.631 0.624 0.638 0.631 0.645 231,593 0.6375 -1.12%
2010-07-16 0 0.890 0.880 0.910 0.880 0.900 194,000 172,700 0.8902 0.638 0.631 0.652 0.631 0.645 270,657 0.6381 0.00%
2010-07-15 0 0.890 0.880 0.890 0.880 0.890 106,000 93,840 0.8853 0.638 0.631 0.638 0.631 0.638 147,885 0.6345 -1.11%
2010-07-14 0 0.900 0.880 0.900 0.880 0.900 128,000 113,540 0.8870 0.645 0.631 0.645 0.631 0.645 178,578 0.6358 1.12%
2010-07-13 0 0.890 0.880 0.890 0.880 0.900 90,000 79,780 0.8864 0.638 0.631 0.638 0.631 0.645 125,563 0.6354 -2.20%
2010-07-12 0 0.910 0.890 0.920 0.890 0.910 172,000 154,420 0.8978 0.652 0.638 0.659 0.638 0.652 239,964 0.6435 1.11%
2010-07-09 0 0.900 0.880 0.900 0.890 0.910 114,000 101,960 0.8944 0.645 0.631 0.645 0.638 0.652 159,046 0.6411 -2.17%
2010-07-08 0 0.920 0.900 0.930 0.900 0.920 142,000 129,760 0.9138 0.659 0.645 0.667 0.645 0.659 198,110 0.6550 0.00%
2010-07-07 0 0.920 0.890 0.930 0.890 0.920 96,000 87,360 0.9100 0.659 0.638 0.667 0.638 0.659 133,933 0.6523 0.00%
2010-07-06 0 0.920 0.890 0.930 0.880 0.920 206,000 187,720 0.9113 0.659 0.638 0.667 0.631 0.659 287,399 0.6532 1.10%
2010-07-05 0 0.910 0.890 0.920 0.890 0.910 126,000 113,220 0.8986 0.652 0.638 0.659 0.638 0.652 175,788 0.6441 0.00%
2010-07-02 0 0.910 0.900 0.920 0.900 0.920 106,000 96,620 0.9115 0.652 0.645 0.659 0.645 0.659 147,885 0.6533 -1.09%
2010-06-30 0 0.920 0.900 0.920 0.890 0.920 158,000 143,800 0.9101 0.659 0.645 0.659 0.638 0.659 220,432 0.6524 1.10%
2010-06-29 0 0.910 0.880 0.910 0.890 0.920 160,000 143,780 0.8986 0.652 0.631 0.652 0.638 0.659 223,222 0.6441 -1.09%
2010-06-28 0 0.920 0.890 0.920 0.920 0.930 118,000 108,580 0.9202 0.659 0.638 0.659 0.659 0.667 164,626 0.6596 1.10%
2010-06-25 0 0.910 0.880 0.910 0.880 0.910 112,000 99,980 0.8927 0.652 0.631 0.652 0.631 0.652 156,256 0.6398 0.00%
2010-06-24 0 0.910 0.880 0.920 0.880 0.920 110,000 100,400 0.9127 0.652 0.631 0.659 0.631 0.659 153,465 0.6542 0.00%
2010-06-23 0 0.910 0.870 0.920 0.860 0.910 160,000 141,740 0.8859 0.652 0.624 0.659 0.616 0.652 223,222 0.6350 1.11%
2010-06-22 0 0.900 0.880 0.910 0.860 0.920 168,000 150,940 0.8985 0.645 0.631 0.652 0.616 0.659 234,383 0.6440 -1.10%
2010-06-21 0 0.910 0.850 0.910 0.890 0.910 130,000 116,880 0.8991 0.652 0.609 0.652 0.638 0.652 181,368 0.6444 2.25%
2010-06-18 0 0.890 0.850 0.900 0.850 0.890 134,000 117,000 0.8731 0.638 0.609 0.645 0.609 0.638 186,949 0.6258 0.00%
2010-06-17 0 0.890 0.850 0.890 0.840 0.890 124,000 108,460 0.8747 0.638 0.609 0.638 0.602 0.638 172,997 0.6269 0.00%
2010-06-15 0 0.890 0.840 0.890 0.880 0.890 120,000 106,420 0.8868 0.638 0.602 0.638 0.631 0.638 167,417 0.6357 0.00%
2010-06-14 0 0.890 0.840 0.890 0.870 0.890 138,000 121,340 0.8793 0.638 0.602 0.638 0.624 0.638 192,529 0.6302 2.30%
2010-06-11 0 0.870 0.830 0.870 0.870 0.870 62,000 53,940 0.8700 0.624 0.595 0.624 0.624 0.624 86,499 0.6236 0.00%
2010-06-10 0 0.870 0.830 0.870 0.820 0.870 70,000 59,620 0.8517 0.624 0.595 0.624 0.588 0.624 97,660 0.6105 0.00%
2010-06-09 0 0.870 0.820 0.870 0.860 0.870 152,000 131,340 0.8641 0.624 0.588 0.624 0.616 0.624 212,061 0.6193 1.16%
2010-06-08 0 0.860 0.820 0.860 0.840 0.860 162,000 137,920 0.8514 0.616 0.588 0.616 0.602 0.616 226,013 0.6102 2.38%
2010-06-07 0 0.840 0.800 0.840 0.800 0.850 204,000 169,620 0.8315 0.602 0.573 0.602 0.573 0.609 284,609 0.5960 -3.45%
2010-06-04 0 0.870 0.840 0.870 0.840 0.880 100,000 86,140 0.8614 0.624 0.602 0.624 0.602 0.631 139,514 0.6174 -1.14%
2010-06-03 0 0.880 0.840 0.880 0.880 0.880 130,000 114,400 0.8800 0.631 0.602 0.631 0.631 0.631 181,368 0.6308 0.00%
2010-06-02 0 0.880 0.830 0.890 0.870 0.880 78,000 68,440 0.8774 0.631 0.595 0.638 0.624 0.631 108,821 0.6289 -1.12%
2010-06-01 0 0.890 0.830 0.890 0.890 0.900 98,000 87,520 0.8931 0.638 0.595 0.638 0.638 0.645 136,724 0.6401 0.00%
2010-05-31 0 0.890 0.840 0.890 0.890 0.900 54,000 48,140 0.8915 0.638 0.602 0.638 0.638 0.645 75,338 0.6390 0.00%
2010-05-28 0 0.890 0.830 0.900 0.870 0.900 266,000 235,560 0.8856 0.638 0.595 0.645 0.624 0.645 371,107 0.6347 2.30%
2010-05-27 0 0.870 0.820 0.870 0.850 0.870 106,000 90,780 0.8564 0.624 0.588 0.624 0.609 0.624 147,885 0.6139 1.16%
2010-05-26 0 0.860 0.820 0.860 0.860 0.870 128,000 110,280 0.8616 0.616 0.588 0.616 0.616 0.624 178,578 0.6175 0.00%
2010-05-25 0 0.860 0.820 0.860 0.860 0.860 100,000 86,000 0.8600 0.616 0.588 0.616 0.616 0.616 139,514 0.6164 0.00%
2010-05-24 0 0.860 0.810 0.860 0.850 0.860 130,000 111,120 0.8548 0.616 0.581 0.616 0.609 0.616 181,368 0.6127 4.88%
2010-05-20 0 0.820 0.820 0.850 0.820 0.860 74,000 62,020 0.8381 0.588 0.588 0.609 0.588 0.616 103,240 0.6007 -4.65%
2010-05-19 0 0.860 0.830 0.890 0.840 0.860 68,000 57,720 0.8488 0.616 0.595 0.638 0.602 0.616 94,870 0.6084 -2.27%
2010-05-18 0 0.880 0.830 0.890 0.840 0.880 304,000 262,300 0.8628 0.631 0.595 0.638 0.602 0.631 424,122 0.6185 2.33%
2010-05-17 0 0.860 0.840 0.860 0.860 0.860 54,000 46,440 0.8600 0.616 0.602 0.616 0.616 0.616 75,338 0.6164 0.00%
2010-05-14 0 0.860 0.860 0.870 0.860 0.900 90,000 79,460 0.8829 0.616 0.616 0.624 0.616 0.645 125,563 0.6328 -4.44%
2010-05-13 0 0.900 0.880 0.900 0.880 0.950 876,000 785,560 0.8968 0.645 0.631 0.645 0.631 0.681 1,222,142 0.6428 -3.23%
2010-05-12 0 0.930 0.850 0.930 0.930 0.980 224,060 211,577 0.9443 0.667 0.609 0.667 0.667 0.702 312,595 0.6768 -5.10%
2010-05-11 0 0.980 0.940 0.980 0.950 1.000 108,000 105,640 0.9781 0.702 0.674 0.702 0.681 0.717 150,675 0.7011 -2.00%
2010-05-10 0 1.000 0.960 1.000 1.000 1.040 202,000 206,500 1.0223 0.717 0.688 0.717 0.717 0.745 281,818 0.7327 0.00%
2010-05-07 0 1.000 0.930 1.000 0.970 1.060 142,000 143,180 1.0083 0.717 0.667 0.717 0.695 0.760 198,110 0.7227 -6.54%
2010-05-06 0 1.070 1.030 1.070 1.050 1.130 354,000 388,480 1.0974 0.767 0.738 0.767 0.753 0.810 493,879 0.7866 -5.31%
2010-05-05 0 1.130 1.120 1.140 1.120 1.130 236,000 265,520 1.1251 0.810 0.803 0.817 0.803 0.810 329,253 0.8064 0.89%
2010-05-04 0 1.120 1.120 1.130 1.110 1.130 168,000 188,920 1.1245 0.803 0.803 0.810 0.796 0.810 234,383 0.8060 -0.88%
2010-05-03 0 1.130 1.110 1.130 1.120 1.130 162,000 181,860 1.1226 0.810 0.796 0.810 0.803 0.810 226,013 0.8046 0.00%
2010-04-30 0 1.130 1.110 1.130 1.120 1.130 112,000 126,360 1.1282 0.810 0.796 0.810 0.803 0.810 156,256 0.8087 0.00%
2010-04-29 0 1.130 1.110 1.140 1.110 1.130 146,000 163,740 1.1215 0.810 0.796 0.817 0.796 0.810 203,690 0.8039 0.89%
2010-04-28 0 1.120 1.110 1.120 1.110 1.130 140,000 157,080 1.1220 0.803 0.796 0.803 0.796 0.810 195,320 0.8042 -0.88%
2010-04-27 0 1.130 1.100 1.130 1.110 1.130 162,000 182,020 1.1236 0.810 0.788 0.810 0.796 0.810 226,013 0.8054 0.00%
2010-04-26 0 1.130 1.110 1.130 1.130 1.140 124,000 140,160 1.1303 0.810 0.796 0.810 0.810 0.817 172,997 0.8102 0.00%
2010-04-23 0 1.130 1.110 1.140 1.120 1.130 196,000 220,780 1.1264 0.810 0.796 0.817 0.803 0.810 273,447 0.8074 0.00%
2010-04-22 0 1.130 1.110 1.130 1.120 1.130 200,000 224,480 1.1224 0.810 0.796 0.810 0.803 0.810 279,028 0.8045 0.00%
2010-04-21 0 1.130 1.110 1.130 1.120 1.130 218,000 244,700 1.1225 0.810 0.796 0.810 0.803 0.810 304,140 0.8046 0.00%
2010-04-20 0 1.130 1.110 1.130 1.110 1.130 121,970 136,488 1.1190 0.810 0.796 0.810 0.796 0.810 170,165 0.8021 0.00%
2010-04-19 0 1.130 1.120 1.130 1.120 1.140 118,000 132,740 1.1249 0.810 0.803 0.810 0.803 0.817 164,626 0.8063 0.89%
2010-04-16 0 1.120 1.120 1.130 1.120 1.140 116,000 131,020 1.1295 0.803 0.803 0.810 0.803 0.817 161,836 0.8096 -1.75%
2010-04-15 0 1.140 1.120 1.140 1.130 1.140 334,000 378,060 1.1319 0.817 0.803 0.817 0.810 0.817 465,977 0.8113 0.88%
2010-04-14 0 1.130 1.120 1.130 1.120 1.140 160,000 179,840 1.1240 0.810 0.803 0.810 0.803 0.817 223,222 0.8057 0.00%
2010-04-13 0 1.130 1.120 1.130 1.130 1.140 84,000 94,960 1.1305 0.810 0.803 0.810 0.810 0.817 117,192 0.8103 0.00%
2010-04-12 0 1.130 1.120 1.140 1.130 1.140 126,000 142,440 1.1305 0.810 0.803 0.817 0.810 0.817 175,788 0.8103 -0.88%
2010-04-09 0 1.140 1.120 1.140 1.120 1.150 154,000 174,560 1.1335 0.817 0.803 0.817 0.803 0.824 214,852 0.8125 -0.87%
2010-04-08 0 1.150 1.130 1.150 1.130 1.150 88,000 100,460 1.1416 0.824 0.810 0.824 0.810 0.824 122,772 0.8183 -1.71%
2010-04-07 0 1.170 1.140 1.170 1.140 1.170 56,000 64,920 1.1593 0.839 0.817 0.839 0.817 0.839 78,128 0.8309 0.86%
2010-04-01 0 1.160 1.130 1.160 1.150 1.160 52,000 60,020 1.1542 0.831 0.810 0.831 0.824 0.831 72,547 0.8273 1.75%
2010-03-31 0 1.140 1.070 1.160 1.140 1.150 32,000 36,620 1.1444 0.817 0.767 0.831 0.817 0.824 44,644 0.8203 1.79%
2010-03-30 0 1.120 1.110 1.120 1.120 1.160 64,330 73,073 1.1359 0.803 0.796 0.803 0.803 0.831 89,749 0.8142 -1.75%
2010-03-29 0 1.140 1.130 1.160 1.140 1.170 466,000 534,820 1.1477 0.817 0.810 0.831 0.817 0.839 650,135 0.8226 -0.87%
2010-03-26 0 1.150 1.140 1.150 1.150 1.170 168,000 194,440 1.1574 0.824 0.817 0.824 0.824 0.839 234,383 0.8296 -2.54%
2010-03-25 0 1.180 1.150 1.180 1.150 1.180 168,000 195,780 1.1654 0.846 0.824 0.846 0.824 0.846 234,383 0.8353 1.72%
2010-03-24 0 1.160 1.160 1.180 1.150 1.180 150,000 175,200 1.1680 0.831 0.831 0.846 0.824 0.846 209,271 0.8372 -1.69%
2010-03-23 0 1.180 1.140 1.190 1.140 1.180 220,000 257,820 1.1719 0.846 0.817 0.853 0.817 0.846 306,931 0.8400 0.85%
2010-03-22 0 1.170 1.120 1.180 1.160 1.170 118,000 137,580 1.1659 0.839 0.803 0.846 0.831 0.839 164,626 0.8357 1.74%
2010-03-19 0 1.150 1.140 1.180 1.150 1.190 310,000 361,660 1.1666 0.824 0.817 0.846 0.824 0.853 432,493 0.8362 -1.71%
2010-03-18 0 1.170 1.170 1.200 1.170 1.200 188,000 222,980 1.1861 0.839 0.839 0.860 0.839 0.860 262,286 0.8501 -0.85%
2010-03-17 0 1.180 1.180 1.200 1.180 1.200 250,000 296,620 1.1865 0.846 0.846 0.860 0.846 0.860 348,785 0.8504 -0.84%
2010-03-16 0 1.190 1.190 1.200 1.190 1.200 86,000 102,900 1.1965 0.853 0.853 0.860 0.853 0.860 119,982 0.8576 -0.83%
2010-03-15 0 1.200 1.180 1.200 1.180 1.200 106,000 126,380 1.1923 0.860 0.846 0.860 0.846 0.860 147,885 0.8546 0.84%
2010-03-12 0 1.190 1.190 1.200 1.190 1.210 98,000 117,980 1.2039 0.853 0.853 0.860 0.853 0.867 136,724 0.8629 0.00%
2010-03-11 0 1.190 1.190 1.210 1.190 1.210 96,000 115,640 1.2046 0.853 0.853 0.867 0.853 0.867 133,933 0.8634 0.00%
2010-03-10 0 1.190 1.190 1.210 1.190 1.210 166,000 199,620 1.2025 0.853 0.853 0.867 0.853 0.867 231,593 0.8619 -1.65%
2010-03-09 0 1.210 1.190 1.210 1.180 1.210 370,000 442,920 1.1971 0.867 0.853 0.867 0.846 0.867 516,202 0.8580 0.00%
2010-03-08 0 1.210 1.200 1.210 1.200 1.210 132,000 159,220 1.2062 0.867 0.860 0.867 0.860 0.867 184,158 0.8646 0.00%
2010-03-05 0 1.210 1.200 1.210 1.200 1.210 89,500 107,865 1.2052 0.867 0.860 0.867 0.860 0.867 124,865 0.8639 0.00%
2010-03-04 0 1.210 1.200 1.210 1.200 1.210 150,000 181,440 1.2096 0.867 0.860 0.867 0.860 0.867 209,271 0.8670 0.83%
2010-03-03 0 1.200 1.200 1.210 1.200 1.210 110,000 132,820 1.2075 0.860 0.860 0.867 0.860 0.867 153,465 0.8655 -1.64%
2010-03-02 0 1.220 1.200 1.220 1.200 1.220 116,000 140,340 1.2098 0.874 0.860 0.874 0.860 0.874 161,836 0.8672 0.00%
2010-03-01 0 1.220 1.200 1.220 1.200 1.220 68,000 82,260 1.2097 0.874 0.860 0.874 0.860 0.874 94,870 0.8671 0.83%
2010-02-26 0 1.210 1.200 1.210 1.210 1.210 48,000 58,080 1.2100 0.867 0.860 0.867 0.867 0.867 66,967 0.8673 0.00%
2010-02-25 0 1.210 1.200 1.210 1.200 1.210 76,000 91,860 1.2087 0.867 0.860 0.867 0.860 0.867 106,031 0.8664 -0.82%
2010-02-24 0 1.220 1.210 1.230 1.220 1.250 120,000 147,640 1.2303 0.874 0.867 0.882 0.874 0.896 167,417 0.8819 1.67%
2010-02-23 0 1.200 1.200 1.210 1.200 1.210 116,000 139,660 1.2040 0.860 0.860 0.867 0.860 0.867 161,836 0.8630 -1.64%
2010-02-22 0 1.220 1.200 1.230 1.200 1.220 132,000 160,080 1.2127 0.874 0.860 0.882 0.860 0.874 184,158 0.8693 1.67%
2010-02-19 0 1.200 1.200 1.210 1.200 1.210 50,000 60,040 1.2008 0.860 0.860 0.867 0.860 0.867 69,757 0.8607 -0.83%
2010-02-18 0 1.210 1.200 1.220 1.200 1.210 110,000 133,060 1.2096 0.867 0.860 0.874 0.860 0.867 153,465 0.8670 0.83%
2010-02-17 0 1.200 1.200 1.220 1.200 1.210 320,000 385,100 1.2034 0.860 0.860 0.874 0.860 0.867 446,445 0.8626 0.00%
2010-02-12 0 1.200 1.200 1.210 1.200 1.210 56,000 67,420 1.2039 0.860 0.860 0.867 0.860 0.867 78,128 0.8629 -0.83%
2010-02-11 0 1.210 1.200 1.220 1.200 1.210 88,000 106,380 1.2089 0.867 0.860 0.874 0.860 0.867 122,772 0.8665 0.83%
2010-02-10 0 1.200 1.200 1.210 1.200 1.210 104,000 124,920 1.2012 0.860 0.860 0.867 0.860 0.867 145,095 0.8610 0.00%
2010-02-09 0 1.200 1.200 1.210 1.200 1.200 266,000 319,200 1.2000 0.860 0.860 0.867 0.860 0.860 371,107 0.8601 0.00%
2010-02-08 0 1.200 1.200 1.210 1.200 1.200 72,000 86,400 1.2000 0.860 0.860 0.867 0.860 0.860 100,450 0.8601 0.00%
2010-02-05 0 1.200 1.200 1.220 1.200 1.220 258,000 310,360 1.2029 0.860 0.860 0.874 0.860 0.874 359,946 0.8622 -3.23%
2010-02-04 0 1.240 1.240 1.250 1.190 1.400 1,404,000 1,811,940 1.2906 0.889 0.889 0.896 0.853 1.003 1,958,776 0.9250 8.77%
2010-02-03 1 - - - - - 0 0 - 0.817 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 0.817 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 0.817 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 0.817 - - - - 0 - 0.00%
2010-01-28 0 1.140 1.140 1.190 1.140 1.140 24,000 27,360 1.1400 0.817 0.817 0.853 0.817 0.817 33,483 0.8171 0.00%
2010-01-27 0 1.140 1.140 1.200 1.140 1.200 288,000 336,000 1.1667 0.817 0.817 0.860 0.817 0.860 401,800 0.8362 0.88%
2010-01-26 0 1.130 1.130 1.190 1.120 1.130 86,000 96,660 1.1240 0.810 0.810 0.853 0.803 0.810 119,982 0.8056 0.00%
2010-01-25 0 1.130 1.130 1.180 1.070 1.140 260,000 290,820 1.1185 0.810 0.810 0.846 0.767 0.817 362,736 0.8017 4.63%
2010-01-22 0 1.080 1.070 1.090 1.040 1.080 318,000 336,620 1.0586 0.774 0.767 0.781 0.745 0.774 443,654 0.7587 1.89%
2010-01-21 0 1.060 1.060 1.090 1.060 1.080 320,000 342,060 1.0689 0.760 0.760 0.781 0.760 0.774 446,445 0.7662 -0.93%
2010-01-20 0 1.070 1.070 1.140 1.070 1.080 268,000 287,060 1.0711 0.767 0.767 0.817 0.767 0.774 373,897 0.7678 -5.31%
2010-01-19 0 1.130 1.080 1.140 1.050 1.200 266,000 286,160 1.0758 0.810 0.774 0.817 0.753 0.860 371,107 0.7711 4.63%
2010-01-18 0 1.080 1.080 1.150 1.050 1.100 146,000 157,480 1.0786 0.774 0.774 0.824 0.753 0.788 203,690 0.7731 -1.82%
2010-01-15 0 1.100 1.080 1.190 1.080 1.180 330,000 374,960 1.1362 0.788 0.774 0.853 0.774 0.846 460,396 0.8144 -0.90%
2010-01-14 0 1.110 1.110 1.150 1.110 1.160 216,000 243,580 1.1277 0.796 0.796 0.824 0.796 0.831 301,350 0.8083 -2.63%
2010-01-13 0 1.140 1.140 1.160 1.130 1.170 178,000 206,460 1.1599 0.817 0.817 0.831 0.810 0.839 248,335 0.8314 0.00%
2010-01-12 0 1.140 1.140 1.170 1.120 1.150 208,000 236,860 1.1388 0.817 0.817 0.839 0.803 0.824 290,189 0.8162 -1.72%
2010-01-11 0 1.160 1.160 1.190 1.110 1.190 276,000 321,600 1.1652 0.831 0.831 0.853 0.796 0.853 385,059 0.8352 7.41%
2010-01-08 0 1.080 1.080 1.150 1.070 1.150 58,000 64,140 1.1059 0.774 0.774 0.824 0.767 0.824 80,918 0.7927 -1.82%
2010-01-07 0 1.100 1.100 1.170 1.080 1.170 480,000 542,620 1.1305 0.788 0.788 0.839 0.774 0.839 669,667 0.8103 -3.51%
2010-01-06 0 1.140 1.130 1.180 1.130 1.150 226,000 257,680 1.1402 0.817 0.810 0.846 0.810 0.824 315,302 0.8172 -1.72%
2010-01-05 0 1.160 1.150 1.240 1.160 1.170 104,000 120,840 1.1619 0.831 0.824 0.889 0.831 0.839 145,095 0.8328 -1.69%
2010-01-04 0 1.180 1.170 1.260 1.180 1.210 106,000 126,540 1.1938 0.846 0.839 0.903 0.846 0.867 147,885 0.8557 -2.48%
2009-12-31 0 1.210 1.210 1.270 1.210 1.210 34,000 41,140 1.2100 0.867 0.867 0.910 0.867 0.867 47,435 0.8673 -0.82%
2009-12-30 0 1.220 1.210 1.260 1.220 1.260 110,000 134,920 1.2265 0.874 0.867 0.903 0.874 0.903 153,465 0.8792 -3.94%
2009-12-29 0 1.270 1.220 1.270 1.270 1.270 36,000 45,720 1.2700 0.910 0.874 0.910 0.910 0.910 50,225 0.9103 0.79%
2009-12-28 0 1.260 1.200 1.270 1.230 1.260 84,000 104,880 1.2486 0.903 0.860 0.910 0.882 0.903 117,192 0.8949 0.80%
2009-12-24 0 1.250 1.240 1.250 1.230 1.290 222,000 280,100 1.2617 0.896 0.889 0.896 0.882 0.925 309,721 0.9044 -3.10%
2009-12-23 0 1.290 1.280 1.290 1.290 1.300 62,000 80,280 1.2948 0.925 0.917 0.925 0.925 0.932 86,499 0.9281 -0.77%
2009-12-22 0 1.300 1.280 1.300 1.290 1.310 106,000 137,400 1.2962 0.932 0.917 0.932 0.925 0.939 147,885 0.9291 0.78%
2009-12-21 0 1.290 1.290 1.310 1.290 1.290 74,000 95,460 1.2900 0.925 0.925 0.939 0.925 0.925 103,240 0.9246 0.78%
2009-12-18 0 1.280 1.280 1.320 1.280 1.360 224,000 294,500 1.3147 0.917 0.917 0.946 0.917 0.975 312,511 0.9424 -5.88%
2009-12-17 0 1.360 1.300 1.380 1.280 1.360 460,000 609,180 1.3243 0.975 0.932 0.989 0.917 0.975 641,764 0.9492 2.26%
2009-12-16 0 1.330 1.310 1.330 1.320 1.340 124,000 164,740 1.3285 0.953 0.939 0.953 0.946 0.960 172,997 0.9523 0.00%
2009-12-15 0 1.330 1.300 1.330 1.300 1.330 166,000 218,960 1.3190 0.953 0.932 0.953 0.932 0.953 231,593 0.9455 -0.75%
2009-12-14 0 1.340 1.300 1.340 1.300 1.340 242,000 318,920 1.3179 0.960 0.932 0.960 0.932 0.960 337,624 0.9446 0.00%
2009-12-11 0 1.340 1.310 1.340 1.300 1.340 296,000 392,600 1.3264 0.960 0.939 0.960 0.932 0.960 412,961 0.9507 1.52%
2009-12-10 0 1.320 1.290 1.330 1.290 1.320 204,000 266,500 1.3064 0.946 0.925 0.953 0.925 0.946 284,609 0.9364 0.76%
2009-12-09 0 1.310 1.300 1.310 1.300 1.330 184,000 242,540 1.3182 0.939 0.932 0.939 0.932 0.953 256,706 0.9448 -1.50%
2009-12-08 0 1.330 1.280 1.340 1.310 1.330 162,000 214,620 1.3248 0.953 0.917 0.960 0.939 0.953 226,013 0.9496 0.76%
2009-12-07 0 1.320 1.270 1.320 1.280 1.320 278,000 360,060 1.2952 0.946 0.910 0.946 0.917 0.946 387,849 0.9284 -0.75%
2009-12-04 0 1.330 1.290 1.340 1.290 1.330 206,000 270,400 1.3126 0.953 0.925 0.960 0.925 0.953 287,399 0.9409 0.76%
2009-12-03 0 1.320 1.300 1.330 1.310 1.330 210,000 277,100 1.3195 0.946 0.932 0.953 0.939 0.953 292,979 0.9458 -0.75%
2009-12-02 0 1.330 1.310 1.330 1.320 1.340 178,000 237,140 1.3322 0.953 0.939 0.953 0.946 0.960 248,335 0.9549 0.00%
2009-12-01 0 1.330 1.310 1.330 1.320 1.340 320,000 425,160 1.3286 0.953 0.939 0.953 0.946 0.960 446,445 0.9523 0.00%
2009-11-30 0 1.330 1.320 1.330 1.320 1.330 144,000 190,780 1.3249 0.953 0.946 0.953 0.946 0.953 200,900 0.9496 1.53%
2009-11-27 0 1.310 1.300 1.370 1.310 1.370 150,000 198,800 1.3253 0.939 0.932 0.982 0.939 0.982 209,271 0.9500 -2.96%
2009-11-26 0 1.350 1.320 1.360 1.350 1.350 114,000 153,900 1.3500 0.968 0.946 0.975 0.968 0.968 159,046 0.9676 0.00%
2009-11-25 0 1.350 1.320 1.360 1.320 1.360 126,000 169,400 1.3444 0.968 0.946 0.975 0.946 0.975 175,788 0.9637 0.00%
2009-11-24 0 1.350 1.330 1.360 1.330 1.360 214,000 287,200 1.3421 0.968 0.953 0.975 0.953 0.975 298,560 0.9620 -0.74%
2009-11-23 0 1.360 1.350 1.360 1.350 1.360 282,000 383,200 1.3589 0.975 0.968 0.975 0.968 0.975 393,429 0.9740 -0.73%
2009-11-20 0 1.370 1.360 1.370 1.360 1.370 142,000 193,500 1.3627 0.982 0.975 0.982 0.975 0.982 198,110 0.9767 0.00%
2009-11-19 0 1.370 1.350 1.370 1.360 1.370 454,000 621,420 1.3688 0.982 0.968 0.982 0.975 0.982 633,393 0.9811 0.00%
2009-11-18 0 1.370 1.370 1.390 1.360 1.370 284,000 388,680 1.3686 0.982 0.982 0.996 0.975 0.982 396,220 0.9810 0.00%
2009-11-17 0 1.370 1.370 1.400 1.370 1.390 202,000 280,040 1.3863 0.982 0.982 1.003 0.982 0.996 281,818 0.9937 -0.72%
2009-11-16 0 1.380 1.370 1.390 1.350 1.380 214,000 292,600 1.3673 0.989 0.982 0.996 0.968 0.989 298,560 0.9800 1.47%
2009-11-13 0 1.360 1.350 1.370 1.350 1.360 111,890 151,356 1.3527 0.975 0.968 0.982 0.968 0.975 156,102 0.9696 1.49%
2009-11-12 0 1.340 1.340 1.380 1.340 1.360 146,000 197,000 1.3493 0.960 0.960 0.989 0.960 0.975 203,690 0.9672 -1.47%
2009-11-11 0 1.360 1.360 1.380 1.350 1.380 124,000 170,040 1.3713 0.975 0.975 0.989 0.968 0.989 172,997 0.9829 0.00%
2009-11-10 0 1.360 1.350 1.370 1.330 1.390 230,000 314,900 1.3691 0.975 0.968 0.982 0.953 0.996 320,882 0.9814 2.26%
2009-11-09 0 1.330 1.320 1.360 1.320 1.380 212,000 283,660 1.3380 0.953 0.946 0.975 0.946 0.989 295,770 0.9591 -2.92%
2009-11-06 0 1.370 1.340 1.370 1.310 1.390 60,000 80,500 1.3417 0.982 0.960 0.982 0.939 0.996 83,708 0.9617 0.00%
2009-11-05 0 1.370 1.350 1.380 1.270 1.440 508,000 665,420 1.3099 0.982 0.968 0.989 0.910 1.032 708,731 0.9389 -7.43%
2009-11-04 0 1.480 1.350 1.480 1.410 1.500 76,000 110,720 1.4568 1.061 0.968 1.061 1.011 1.075 106,031 1.0442 8.03%
2009-11-03 0 1.370 1.290 1.390 1.280 1.400 48,000 62,900 1.3104 0.982 0.925 0.996 0.917 1.003 66,967 0.9393 -2.14%
2009-11-02 0 1.400 1.350 1.400 1.170 1.470 192,000 249,000 1.2969 1.003 0.968 1.003 0.839 1.054 267,867 0.9296 16.67%
2009-10-30 0 1.200 1.200 1.300 1.120 1.400 498,000 606,820 1.2185 0.860 0.860 0.932 0.803 1.003 694,780 0.8734 6.19%
2009-10-29 0 1.130 1.110 1.140 1.090 1.130 234,000 260,620 1.1138 0.810 0.796 0.817 0.781 0.810 326,463 0.7983 0.89%
2009-10-28 0 1.120 1.090 1.130 1.090 1.120 262,000 290,460 1.1086 0.803 0.781 0.810 0.781 0.803 365,527 0.7946 0.90%
2009-10-27 0 1.110 1.080 1.120 1.080 1.130 236,000 259,720 1.1005 0.796 0.774 0.803 0.774 0.810 329,253 0.7888 -0.89%
2009-10-23 0 1.120 1.090 1.120 1.090 1.120 246,000 272,680 1.1085 0.803 0.781 0.803 0.781 0.803 343,204 0.7945 1.82%
2009-10-22 0 1.100 1.080 1.100 1.080 1.100 148,000 161,860 1.0936 0.788 0.774 0.788 0.774 0.788 206,481 0.7839 0.00%
2009-10-21 0 1.100 1.080 1.110 1.080 1.100 204,000 222,360 1.0900 0.788 0.774 0.796 0.774 0.788 284,609 0.7813 0.92%
2009-10-20 0 1.090 1.070 1.090 1.070 1.110 244,000 265,800 1.0893 0.781 0.767 0.781 0.767 0.796 340,414 0.7808 0.93%
2009-10-19 0 1.080 1.080 1.100 1.080 1.110 170,000 185,420 1.0907 0.774 0.774 0.788 0.774 0.796 237,174 0.7818 -2.70%
2009-10-16 0 1.110 1.080 1.110 1.090 1.110 180,000 198,420 1.1023 0.796 0.774 0.796 0.781 0.796 251,125 0.7901 0.91%
2009-10-15 0 1.100 1.070 1.100 1.080 1.100 340,000 369,900 1.0879 0.788 0.767 0.788 0.774 0.788 474,348 0.7798 1.85%
2009-10-14 0 1.080 1.070 1.080 1.060 1.090 172,000 186,440 1.0840 0.774 0.767 0.774 0.760 0.781 239,964 0.7769 0.00%
2009-10-13 0 1.080 1.070 1.080 1.070 1.090 224,000 241,960 1.0802 0.774 0.767 0.774 0.767 0.781 312,511 0.7742 0.00%
2009-10-12 0 1.080 1.070 1.090 1.070 1.080 184,000 197,880 1.0754 0.774 0.767 0.781 0.767 0.774 256,706 0.7708 -0.92%
2009-10-09 0 1.090 1.070 1.090 1.070 1.090 174,000 187,880 1.0798 0.781 0.767 0.781 0.767 0.781 242,754 0.7740 -0.91%
2009-10-08 0 1.100 1.070 1.110 1.090 1.100 140,000 153,700 1.0979 0.788 0.767 0.796 0.781 0.788 195,320 0.7869 0.92%
2009-10-07 0 1.090 1.060 1.090 1.070 1.090 198,000 215,020 1.0860 0.781 0.760 0.781 0.767 0.781 276,238 0.7784 0.93%
2009-10-06 0 1.080 1.050 1.080 1.060 1.080 200,000 214,340 1.0717 0.774 0.753 0.774 0.760 0.774 279,028 0.7682 0.93%
2009-10-05 0 1.070 1.050 1.080 1.060 1.070 128,000 136,200 1.0641 0.767 0.753 0.774 0.760 0.767 178,578 0.7627 0.00%
2009-10-02 0 1.070 1.050 1.080 1.060 1.070 144,000 153,680 1.0672 0.767 0.753 0.774 0.760 0.767 200,900 0.7650 0.00%
2009-09-30 0 1.070 1.040 1.070 1.060 1.070 116,000 123,540 1.0650 0.767 0.745 0.767 0.760 0.767 161,836 0.7634 0.94%
2009-09-29 0 1.060 1.050 1.070 1.050 1.080 178,000 189,660 1.0655 0.760 0.753 0.767 0.753 0.774 248,335 0.7637 0.00%
2009-09-28 0 1.060 1.050 1.060 1.040 1.080 114,000 121,780 1.0682 0.760 0.753 0.760 0.745 0.774 159,046 0.7657 -0.93%
2009-09-25 0 1.070 1.050 1.070 1.050 1.070 138,000 146,540 1.0619 0.767 0.753 0.767 0.753 0.767 192,529 0.7611 0.00%
2009-09-24 0 1.070 1.060 1.080 1.060 1.080 126,000 135,440 1.0749 0.767 0.760 0.774 0.760 0.774 175,788 0.7705 -0.93%
2009-09-23 0 1.080 1.060 1.080 1.070 1.100 188,000 203,620 1.0831 0.774 0.760 0.774 0.767 0.788 262,286 0.7763 -2.70%
2009-09-22 0 1.110 1.080 1.110 1.080 1.110 176,000 193,080 1.0970 0.796 0.774 0.796 0.774 0.796 245,545 0.7863 0.00%
2009-09-21 0 1.110 1.080 1.110 1.100 1.110 166,000 183,260 1.1040 0.796 0.774 0.796 0.788 0.796 231,593 0.7913 0.91%
2009-09-18 0 1.100 1.070 1.110 1.070 1.100 184,000 199,660 1.0851 0.788 0.767 0.796 0.767 0.788 256,706 0.7778 0.00%
2009-09-17 0 1.100 1.060 1.110 1.060 1.100 198,000 215,920 1.0905 0.788 0.760 0.796 0.760 0.788 276,238 0.7816 0.92%
2009-09-16 0 1.090 1.060 1.100 1.060 1.090 280,000 301,500 1.0768 0.781 0.760 0.788 0.760 0.781 390,639 0.7718 1.87%
2009-09-15 0 1.070 1.040 1.080 1.060 1.070 122,000 130,260 1.0677 0.767 0.745 0.774 0.760 0.767 170,207 0.7653 0.94%
2009-09-14 0 1.060 1.040 1.070 1.040 1.060 134,000 141,360 1.0549 0.760 0.745 0.767 0.745 0.760 186,949 0.7561 -0.93%
2009-09-11 0 1.070 1.040 1.070 1.030 1.070 398,000 419,920 1.0551 0.767 0.745 0.767 0.738 0.767 555,266 0.7563 0.94%
2009-09-10 0 1.060 1.040 1.060 1.040 1.060 246,000 258,780 1.0520 0.760 0.745 0.760 0.745 0.760 343,204 0.7540 0.95%
2009-09-09 0 1.050 1.030 1.060 1.030 1.050 130,000 135,880 1.0452 0.753 0.738 0.760 0.738 0.753 181,368 0.7492 -0.94%
2009-09-08 0 1.060 1.030 1.060 1.040 1.060 220,000 230,160 1.0462 0.760 0.738 0.760 0.745 0.760 306,931 0.7499 0.95%
2009-09-07 0 1.050 1.020 1.060 1.020 1.050 268,000 277,180 1.0343 0.753 0.731 0.760 0.731 0.753 373,897 0.7413 1.94%
2009-09-04 0 1.030 1.010 1.030 1.010 1.030 146,000 148,800 1.0192 0.738 0.724 0.738 0.724 0.738 203,690 0.7305 0.98%
2009-09-03 0 1.020 1.010 1.020 1.020 1.030 134,000 137,180 1.0237 0.731 0.724 0.731 0.731 0.738 186,949 0.7338 -0.97%
2009-09-02 0 1.030 1.010 1.030 1.010 1.030 108,000 110,240 1.0207 0.738 0.724 0.738 0.724 0.738 150,675 0.7316 0.00%
2009-09-01 0 1.030 1.000 1.030 1.000 1.030 164,000 165,120 1.0068 0.738 0.717 0.738 0.717 0.738 228,803 0.7217 0.98%
2009-08-31 0 1.020 1.010 1.020 1.010 1.030 146,000 148,940 1.0201 0.731 0.724 0.731 0.724 0.738 203,690 0.7312 0.00%
2009-08-28 0 1.020 1.010 1.020 1.010 1.040 210,000 215,360 1.0255 0.731 0.724 0.731 0.724 0.745 292,979 0.7351 -1.92%
2009-08-27 0 1.040 1.020 1.040 1.030 1.040 136,000 140,560 1.0335 0.745 0.731 0.745 0.738 0.745 189,739 0.7408 0.00%
2009-08-26 0 1.040 1.020 1.040 1.020 1.040 112,000 115,060 1.0273 0.745 0.731 0.745 0.731 0.745 156,256 0.7364 0.00%
2009-08-25 0 1.040 1.030 1.050 1.030 1.050 140,000 145,360 1.0383 0.745 0.738 0.753 0.738 0.753 195,320 0.7442 0.00%
2009-08-24 0 1.040 1.020 1.050 1.020 1.050 108,000 111,940 1.0365 0.745 0.731 0.753 0.731 0.753 150,675 0.7429 0.97%
2009-08-21 0 1.030 1.020 1.050 1.030 1.050 148,000 153,740 1.0388 0.738 0.731 0.753 0.738 0.753 206,481 0.7446 -1.90%
2009-08-20 0 1.050 1.030 1.050 1.020 1.060 128,000 134,180 1.0483 0.753 0.738 0.753 0.731 0.760 178,578 0.7514 1.94%
2009-08-19 0 1.030 1.020 1.030 1.030 1.060 248,000 257,400 1.0379 0.738 0.731 0.738 0.738 0.760 345,995 0.7439 -1.90%
2009-08-18 0 1.050 1.030 1.050 1.030 1.050 180,000 187,380 1.0410 0.753 0.738 0.753 0.738 0.753 251,125 0.7462 0.96%
2009-08-17 0 1.040 1.020 1.040 1.020 1.050 102,000 105,400 1.0333 0.745 0.731 0.745 0.731 0.753 142,304 0.7407 -0.95%
2009-08-14 0 1.050 1.030 1.050 1.040 1.050 144,000 151,020 1.0488 0.753 0.738 0.753 0.745 0.753 200,900 0.7517 -0.94%
2009-08-13 0 1.060 1.030 1.060 1.020 1.060 182,000 189,680 1.0422 0.760 0.738 0.760 0.731 0.760 253,915 0.7470 2.91%
2009-08-12 0 1.030 1.000 1.030 1.020 1.040 100,000 103,400 1.0340 0.738 0.717 0.738 0.731 0.745 139,514 0.7411 -0.96%
2009-08-11 0 1.040 1.010 1.040 0.980 1.040 452,000 459,260 1.0161 0.745 0.724 0.745 0.702 0.745 630,603 0.7283 2.97%
2009-08-10 0 1.010 0.980 1.010 0.980 1.010 140,000 139,620 0.9973 0.724 0.702 0.724 0.702 0.724 195,320 0.7148 1.00%
2009-08-07 0 1.000 0.980 1.000 0.980 1.000 166,000 165,120 0.9947 0.717 0.702 0.717 0.702 0.717 231,593 0.7130 0.00%
2009-08-06 0 1.000 0.970 1.000 0.970 1.010 220,000 219,660 0.9985 0.717 0.695 0.717 0.695 0.724 306,931 0.7157 0.00%
2009-08-05 0 1.000 0.980 1.000 0.980 1.000 140,000 139,120 0.9937 0.717 0.702 0.717 0.702 0.717 195,320 0.7123 0.00%
2009-08-04 0 1.000 0.970 1.000 0.970 1.010 408,000 406,580 0.9965 0.717 0.695 0.717 0.695 0.724 569,217 0.7143 0.00%
2009-08-03 0 1.000 0.970 1.000 0.960 1.000 506,000 497,720 0.9836 0.717 0.695 0.717 0.688 0.717 705,941 0.7050 0.00%
2009-07-31 0 1.000 0.980 1.000 0.970 1.000 208,000 205,500 0.9880 0.717 0.702 0.717 0.695 0.717 290,189 0.7082 0.00%
2009-07-30 0 1.000 0.970 1.000 0.970 1.000 134,000 132,540 0.9891 0.717 0.695 0.717 0.695 0.717 186,949 0.7090 1.01%
2009-07-29 0 0.990 0.980 0.990 0.970 1.000 236,000 234,080 0.9919 0.710 0.702 0.710 0.695 0.717 329,253 0.7109 0.00%
2009-07-28 0 0.990 0.980 1.000 0.990 1.000 224,000 222,420 0.9929 0.710 0.702 0.717 0.710 0.717 312,511 0.7117 -1.00%
2009-07-27 0 1.000 0.980 1.000 0.980 1.000 210,000 208,000 0.9905 0.717 0.702 0.717 0.702 0.717 292,979 0.7099 0.00%
2009-07-24 0 1.000 0.980 1.000 1.000 1.010 116,000 116,540 1.0047 0.717 0.702 0.717 0.717 0.724 161,836 0.7201 -0.99%
2009-07-23 0 1.010 0.970 1.010 0.970 1.010 296,000 295,060 0.9968 0.724 0.695 0.724 0.695 0.724 412,961 0.7145 1.00%
2009-07-22 0 1.000 0.970 1.000 0.970 1.000 152,000 150,700 0.9914 0.717 0.695 0.717 0.695 0.717 212,061 0.7106 -0.99%
2009-07-21 0 1.010 0.970 1.010 0.970 1.010 204,000 203,460 0.9974 0.724 0.695 0.724 0.695 0.724 284,609 0.7149 0.00%
2009-07-20 0 1.010 0.970 1.010 0.990 1.020 270,000 270,620 1.0023 0.724 0.695 0.724 0.710 0.731 376,688 0.7184 1.00%
2009-07-17 0 1.000 0.960 1.000 0.970 1.000 178,000 174,220 0.9788 0.717 0.688 0.717 0.695 0.717 248,335 0.7016 2.04%
2009-07-16 0 0.980 0.950 0.980 0.970 0.980 106,000 103,280 0.9743 0.702 0.681 0.702 0.695 0.702 147,885 0.6984 0.00%
2009-07-15 0 0.980 0.960 0.980 0.960 0.980 200,000 194,060 0.9703 0.702 0.688 0.702 0.688 0.702 279,028 0.6955 0.00%
2009-07-14 0 0.980 0.950 0.980 0.960 0.980 146,000 140,980 0.9656 0.702 0.681 0.702 0.688 0.702 203,690 0.6921 1.03%
2009-07-13 0 0.970 0.950 0.970 0.970 0.980 64,000 62,120 0.9706 0.695 0.681 0.695 0.695 0.702 89,289 0.6957 0.00%
2009-07-10 0 0.970 0.960 0.970 0.960 0.980 132,000 127,600 0.9667 0.695 0.688 0.695 0.688 0.702 184,158 0.6929 -1.02%
2009-07-09 0 0.980 0.960 0.980 0.970 0.980 80,000 78,220 0.9778 0.702 0.688 0.702 0.695 0.702 111,611 0.7008 0.00%
2009-07-08 0 0.980 0.960 0.980 0.970 0.990 86,000 84,180 0.9788 0.702 0.688 0.702 0.695 0.710 119,982 0.7016 0.00%
2009-07-07 0 0.980 0.950 0.980 0.960 0.990 220,000 213,100 0.9686 0.702 0.681 0.702 0.688 0.710 306,931 0.6943 -1.01%
2009-07-06 0 0.990 0.970 0.990 0.980 0.990 84,000 82,360 0.9805 0.710 0.695 0.710 0.702 0.710 117,192 0.7028 0.00%
2009-07-03 0 0.990 0.970 0.990 0.980 0.990 86,000 84,320 0.9805 0.710 0.695 0.710 0.702 0.710 119,982 0.7028 2.06%
2009-07-02 0 0.970 0.970 1.000 0.970 1.000 200,000 197,920 0.9896 0.695 0.695 0.717 0.695 0.717 279,028 0.7093 -2.02%
2009-06-30 0 0.990 0.970 0.990 0.970 1.000 128,000 126,800 0.9906 0.710 0.695 0.710 0.695 0.717 178,578 0.7101 -1.00%
2009-06-29 0 1.000 0.970 1.000 0.980 1.010 180,000 178,020 0.9890 0.717 0.695 0.717 0.702 0.724 251,125 0.7089 0.00%
2009-06-26 0 1.000 0.970 1.000 0.980 1.010 266,000 263,840 0.9919 0.717 0.695 0.717 0.702 0.724 371,107 0.7110 -0.99%
2009-06-25 0 1.010 0.980 1.010 0.980 1.010 154,000 153,220 0.9949 0.724 0.702 0.724 0.702 0.724 214,852 0.7131 1.00%
2009-06-24 0 1.000 0.970 1.000 0.980 1.000 156,000 154,100 0.9878 0.717 0.695 0.717 0.702 0.717 217,642 0.7080 2.04%
2009-06-23 0 0.980 0.950 0.990 0.960 1.000 262,000 256,340 0.9784 0.702 0.681 0.710 0.688 0.717 365,527 0.7013 1.03%
2009-06-22 0 0.970 0.970 0.990 0.970 1.020 374,000 373,940 0.9998 0.695 0.695 0.710 0.695 0.731 521,782 0.7167 -4.90%
2009-06-19 0 1.020 1.000 1.030 1.000 1.020 118,000 119,400 1.0119 0.731 0.717 0.738 0.717 0.731 164,626 0.7253 0.00%
2009-06-18 0 1.020 1.000 1.030 1.000 1.020 186,000 188,600 1.0140 0.731 0.717 0.738 0.717 0.731 259,496 0.7268 0.99%
2009-06-17 0 1.010 1.000 1.030 1.000 1.020 134,000 134,880 1.0066 0.724 0.717 0.738 0.717 0.731 186,949 0.7215 -0.98%
2009-06-16 0 1.020 1.010 1.030 0.990 1.020 206,000 206,480 1.0023 0.731 0.724 0.738 0.710 0.731 287,399 0.7184 0.00%
2009-06-15 0 1.020 1.000 1.020 0.990 1.020 116,000 117,340 1.0116 0.731 0.717 0.731 0.710 0.731 161,836 0.7251 2.00%
2009-06-12 0 1.000 0.970 1.000 0.990 1.020 270,000 270,500 1.0019 0.717 0.695 0.717 0.710 0.731 376,688 0.7181 0.00%
2009-06-11 0 1.000 0.980 1.010 0.970 1.000 292,000 288,160 0.9868 0.717 0.702 0.724 0.695 0.717 407,381 0.7073 2.04%
2009-06-10 0 0.980 0.950 0.980 0.930 0.980 644,000 618,020 0.9597 0.702 0.681 0.702 0.667 0.702 898,470 0.6879 2.08%
2009-06-09 0 0.960 0.930 0.960 0.930 0.960 170,000 162,360 0.9551 0.688 0.667 0.688 0.667 0.688 237,174 0.6846 1.05%
2009-06-08 0 0.950 0.920 0.950 0.930 0.950 138,000 130,720 0.9472 0.681 0.659 0.681 0.667 0.681 192,529 0.6790 1.06%
2009-06-05 0 0.940 0.920 0.950 0.920 0.950 338,000 315,080 0.9322 0.674 0.659 0.681 0.659 0.681 471,557 0.6682 -1.05%
2009-06-04 0 0.950 0.920 0.950 0.930 0.950 328,000 306,960 0.9359 0.681 0.659 0.681 0.667 0.681 457,606 0.6708 0.00%
2009-06-03 0 0.950 0.940 0.950 0.930 0.970 322,000 306,940 0.9532 0.681 0.674 0.681 0.667 0.695 449,235 0.6833 0.00%
2009-06-02 0 0.950 0.930 0.960 0.930 0.960 252,000 238,720 0.9473 0.681 0.667 0.688 0.667 0.688 351,575 0.6790 0.00%
2009-06-01 0 0.950 0.940 0.960 0.920 0.960 282,000 268,620 0.9526 0.681 0.674 0.688 0.659 0.688 393,429 0.6828 1.06%
2009-05-29 0 0.940 0.930 0.960 0.920 0.960 300,000 282,240 0.9408 0.674 0.667 0.688 0.659 0.688 418,542 0.6743 -1.05%
2009-05-27 0 0.950 0.940 0.950 0.910 0.950 488,000 455,320 0.9330 0.681 0.674 0.681 0.652 0.681 680,828 0.6688 3.26%
2009-05-26 0 0.920 0.900 0.920 0.900 0.940 636,000 581,940 0.9150 0.659 0.645 0.659 0.645 0.674 887,309 0.6558 1.10%
2009-05-25 0 0.910 0.910 0.920 0.900 0.920 264,000 239,660 0.9078 0.652 0.652 0.659 0.645 0.659 368,317 0.6507 0.00%
2009-05-22 0 0.910 0.890 0.910 0.900 0.920 288,000 261,780 0.9090 0.652 0.638 0.652 0.645 0.659 401,800 0.6515 -1.09%
2009-05-21 0 0.920 0.910 0.920 0.900 0.920 206,000 187,340 0.9094 0.659 0.652 0.659 0.645 0.659 287,399 0.6518 0.00%
2009-05-20 0 0.920 0.910 0.920 0.900 0.920 200,000 182,620 0.9131 0.659 0.652 0.659 0.645 0.659 279,028 0.6545 0.00%
2009-05-19 0 0.920 0.900 0.920 0.900 0.920 144,000 131,660 0.9143 0.659 0.645 0.659 0.645 0.659 200,900 0.6554 0.00%
2009-05-18 0 0.920 0.900 0.920 0.900 0.920 152,000 137,980 0.9078 0.659 0.645 0.659 0.645 0.659 212,061 0.6507 -1.08%
2009-05-15 0 0.930 0.900 0.930 0.900 0.930 202,000 184,820 0.9150 0.667 0.645 0.667 0.645 0.667 281,818 0.6558 0.00%
2009-05-14 0 0.930 0.910 0.930 0.920 0.930 310,000 286,280 0.9235 0.667 0.652 0.667 0.659 0.667 432,493 0.6619 1.09%
2009-05-13 0 0.920 0.900 0.920 0.900 0.920 296,000 268,280 0.9064 0.659 0.645 0.659 0.645 0.659 412,961 0.6496 -1.08%
2009-05-12 0 0.930 0.910 0.930 0.900 0.930 284,000 260,000 0.9155 0.667 0.652 0.667 0.645 0.667 396,220 0.6562 1.09%
2009-05-11 0 0.920 0.890 0.920 0.900 0.930 224,000 205,560 0.9177 0.659 0.638 0.659 0.645 0.667 312,511 0.6578 0.00%
2009-05-08 0 0.920 0.890 0.930 0.880 0.920 360,000 324,020 0.9001 0.659 0.638 0.667 0.631 0.659 502,250 0.6451 -1.08%
2009-05-07 0 0.930 0.900 0.930 0.910 0.930 186,000 171,320 0.9211 0.667 0.645 0.667 0.652 0.667 259,496 0.6602 1.09%
2009-05-06 0 0.920 0.890 0.930 0.890 0.920 246,000 223,400 0.9081 0.659 0.638 0.667 0.638 0.659 343,204 0.6509 1.10%
2009-05-05 0 0.910 0.880 0.910 0.890 0.910 336,000 302,500 0.9003 0.652 0.631 0.652 0.638 0.652 468,767 0.6453 2.25%
2009-05-04 0 0.890 0.870 0.900 0.860 0.890 214,000 188,020 0.8786 0.638 0.624 0.645 0.616 0.638 298,560 0.6298 2.30%
2009-04-30 0 0.870 0.860 0.870 0.870 0.880 182,000 158,680 0.8719 0.624 0.616 0.624 0.624 0.631 253,915 0.6249 -1.14%
2009-04-29 0 0.880 0.870 0.880 0.870 0.880 162,000 142,160 0.8775 0.631 0.624 0.631 0.624 0.631 226,013 0.6290 0.00%
2009-04-28 0 0.880 0.860 0.880 0.870 0.890 216,000 189,160 0.8757 0.631 0.616 0.631 0.624 0.638 301,350 0.6277 -1.12%
2009-04-27 0 0.890 0.860 0.890 0.870 0.890 192,000 168,700 0.8786 0.638 0.616 0.638 0.624 0.638 267,867 0.6298 -1.11%
2009-04-24 0 0.900 0.870 0.900 0.870 0.900 244,000 215,500 0.8832 0.645 0.624 0.645 0.624 0.645 340,414 0.6331 0.00%
2009-04-23 0 0.900 0.870 0.900 0.880 0.900 174,000 154,760 0.8894 0.645 0.624 0.645 0.631 0.645 242,754 0.6375 0.00%
2009-04-22 0 0.900 0.870 0.900 0.880 0.900 152,000 135,060 0.8886 0.645 0.624 0.645 0.631 0.645 212,061 0.6369 -1.10%
2009-04-21 0 0.910 0.890 0.920 0.880 0.910 204,000 182,260 0.8934 0.652 0.638 0.659 0.631 0.652 284,609 0.6404 1.11%
2009-04-20 0 0.900 0.880 0.910 0.890 0.900 112,000 100,500 0.8973 0.645 0.631 0.652 0.638 0.645 156,256 0.6432 0.00%
2009-04-17 0 0.900 0.870 0.910 0.880 0.900 132,000 117,800 0.8924 0.645 0.624 0.652 0.631 0.645 184,158 0.6397 -1.10%
2009-04-16 0 0.910 0.870 0.910 0.880 0.910 168,000 150,940 0.8985 0.652 0.624 0.652 0.631 0.652 234,383 0.6440 1.11%
2009-04-15 0 0.900 0.870 0.910 0.880 0.900 162,000 145,300 0.8969 0.645 0.624 0.652 0.631 0.645 226,013 0.6429 0.00%
2009-04-14 0 0.900 0.870 0.900 0.880 0.900 204,000 181,760 0.8910 0.645 0.624 0.645 0.631 0.645 284,609 0.6386 1.12%
2009-04-09 0 0.890 0.860 0.890 0.860 0.900 254,000 224,100 0.8823 0.638 0.616 0.638 0.616 0.645 354,365 0.6324 1.14%
2009-04-08 0 0.880 0.860 0.880 0.870 0.880 138,000 121,200 0.8783 0.631 0.616 0.631 0.624 0.631 192,529 0.6295 0.00%
2009-04-07 0 0.880 0.870 0.880 0.880 0.890 164,000 144,400 0.8805 0.631 0.624 0.631 0.631 0.638 228,803 0.6311 -1.12%
2009-04-06 0 0.890 0.870 0.890 0.880 0.890 110,000 96,900 0.8809 0.638 0.624 0.638 0.631 0.638 153,465 0.6314 0.00%
2009-04-03 0 0.890 0.870 0.900 0.880 0.900 150,000 133,740 0.8916 0.638 0.624 0.645 0.631 0.645 209,271 0.6391 -1.11%
2009-04-02 0 0.900 0.870 0.900 0.880 0.900 172,000 153,300 0.8913 0.645 0.624 0.645 0.631 0.645 239,964 0.6388 1.12%
2009-04-01 0 0.890 0.870 0.890 0.880 0.900 290,000 256,580 0.8848 0.638 0.624 0.638 0.631 0.645 404,591 0.6342 -1.11%
2009-03-31 0 0.900 0.880 0.900 0.880 0.900 106,000 93,980 0.8866 0.645 0.631 0.645 0.631 0.645 147,885 0.6355 0.00%
2009-03-30 0 0.900 0.870 0.900 0.880 0.900 166,000 147,740 0.8900 0.645 0.624 0.645 0.631 0.645 231,593 0.6379 0.00%
2009-03-27 0 0.900 0.870 0.900 0.880 0.900 146,000 130,340 0.8927 0.645 0.624 0.645 0.631 0.645 203,690 0.6399 0.00%
2009-03-26 0 0.900 0.870 0.900 0.870 0.900 184,000 162,740 0.8845 0.645 0.624 0.645 0.624 0.645 256,706 0.6340 0.00%
2009-03-25 0 0.900 0.880 0.900 0.880 0.900 240,000 212,700 0.8863 0.645 0.631 0.645 0.631 0.645 334,834 0.6352 -1.10%
2009-03-24 0 0.910 0.870 0.910 0.880 0.910 232,000 207,520 0.8945 0.652 0.624 0.652 0.631 0.652 323,672 0.6411 0.00%
2009-03-23 0 0.910 0.880 0.920 0.890 0.910 236,000 212,100 0.8987 0.652 0.631 0.659 0.638 0.652 329,253 0.6442 1.11%
2009-03-20 0 0.900 0.870 0.900 0.880 0.900 190,000 169,340 0.8913 0.645 0.624 0.645 0.631 0.645 265,077 0.6388 1.12%
2009-03-19 0 0.890 0.870 0.900 0.880 0.890 138,000 122,120 0.8849 0.638 0.624 0.645 0.631 0.638 192,529 0.6343 0.00%
2009-03-18 0 0.890 0.870 0.890 0.880 0.890 138,000 122,040 0.8843 0.638 0.624 0.638 0.631 0.638 192,529 0.6339 0.00%
2009-03-17 0 0.890 0.870 0.890 0.880 0.890 122,000 107,880 0.8843 0.638 0.624 0.638 0.631 0.638 170,207 0.6338 0.00%
2009-03-16 0 0.890 0.870 0.890 0.880 0.890 100,000 88,500 0.8850 0.638 0.624 0.638 0.631 0.638 139,514 0.6343 0.00%
2009-03-13 0 0.890 0.860 0.890 0.870 0.890 164,000 144,140 0.8789 0.638 0.616 0.638 0.624 0.638 228,803 0.6300 0.00%
2009-03-12 0 0.890 0.860 0.890 0.870 0.890 132,000 116,280 0.8809 0.638 0.616 0.638 0.624 0.638 184,158 0.6314 0.00%
2009-03-11 0 0.890 0.870 0.890 0.870 0.890 200,000 176,360 0.8818 0.638 0.624 0.638 0.624 0.638 279,028 0.6321 0.00%
2009-03-10 0 0.890 0.850 0.900 0.860 0.900 300,000 264,420 0.8814 0.638 0.609 0.645 0.616 0.645 418,542 0.6318 1.14%
2009-03-09 0 0.880 0.870 0.890 0.880 0.880 96,000 84,480 0.8800 0.631 0.624 0.638 0.631 0.631 133,933 0.6308 -1.12%
2009-03-06 0 0.890 0.860 0.900 0.870 0.890 118,000 103,700 0.8788 0.638 0.616 0.645 0.624 0.638 164,626 0.6299 1.14%
2009-03-05 0 0.880 0.870 0.890 0.880 0.880 110,000 96,800 0.8800 0.631 0.624 0.638 0.631 0.631 153,465 0.6308 1.15%
2009-03-04 0 0.870 0.860 0.880 0.870 0.890 132,000 115,660 0.8762 0.624 0.616 0.631 0.624 0.638 184,158 0.6280 0.00%
2009-03-03 0 0.870 0.860 0.870 0.870 0.880 130,000 113,600 0.8738 0.624 0.616 0.624 0.624 0.631 181,368 0.6264 0.00%
2009-03-02 0 0.870 0.860 0.880 0.870 0.870 120,000 104,400 0.8700 0.624 0.616 0.631 0.624 0.624 167,417 0.6236 -1.14%
2009-02-27 0 0.880 0.870 0.880 0.870 0.900 246,000 216,840 0.8815 0.631 0.624 0.631 0.624 0.645 343,204 0.6318 -2.22%
2009-02-26 0 0.900 0.870 0.900 0.880 0.900 144,000 128,180 0.8901 0.645 0.624 0.645 0.631 0.645 200,900 0.6380 0.00%
2009-02-25 0 0.900 0.870 0.900 0.880 0.900 146,950 130,385 0.8873 0.645 0.624 0.645 0.631 0.645 205,016 0.6360 2.27%
2009-02-24 0 0.880 0.870 0.890 0.870 0.890 154,000 135,360 0.8790 0.631 0.624 0.638 0.624 0.638 214,852 0.6300 -1.12%
2009-02-23 0 0.890 0.870 0.900 0.880 0.890 160,000 141,600 0.8850 0.638 0.624 0.645 0.631 0.638 223,222 0.6343 1.14%
2009-02-20 0 0.880 0.870 0.890 0.880 0.890 104,000 91,660 0.8813 0.631 0.624 0.638 0.631 0.638 145,095 0.6317 -1.12%
2009-02-19 0 0.890 0.870 0.890 0.870 0.890 168,000 147,940 0.8806 0.638 0.624 0.638 0.624 0.638 234,383 0.6312 0.00%
2009-02-18 0 0.890 0.870 0.890 0.880 0.890 124,000 110,000 0.8871 0.638 0.624 0.638 0.631 0.638 172,997 0.6358 0.00%
2009-02-17 0 0.890 0.870 0.890 0.880 0.890 130,000 115,100 0.8854 0.638 0.624 0.638 0.631 0.638 181,368 0.6346 -1.11%
2009-02-16 0 0.900 0.870 0.910 0.870 0.900 130,000 115,900 0.8915 0.645 0.624 0.652 0.624 0.645 181,368 0.6390 1.12%
2009-02-13 0 0.890 0.880 0.910 0.880 0.890 86,000 76,340 0.8877 0.638 0.631 0.652 0.631 0.638 119,982 0.6363 1.14%
2009-02-12 0 0.880 0.880 0.910 0.880 0.880 96,000 84,480 0.8800 0.631 0.631 0.652 0.631 0.631 133,933 0.6308 -2.22%
2009-02-11 0 0.900 0.880 0.910 0.890 0.900 100,000 89,460 0.8946 0.645 0.631 0.652 0.638 0.645 139,514 0.6412 -1.10%
2009-02-10 0 0.910 0.890 0.910 0.890 0.910 150,000 134,900 0.8993 0.652 0.638 0.652 0.638 0.652 209,271 0.6446 1.11%
2009-02-09 0 0.900 0.880 0.900 0.890 0.910 192,000 171,800 0.8948 0.645 0.631 0.645 0.638 0.652 267,867 0.6414 -1.10%
2009-02-06 0 0.910 0.880 0.920 0.890 0.910 190,000 170,840 0.8992 0.652 0.631 0.659 0.638 0.652 265,077 0.6445 1.11%
2009-02-05 0 0.900 0.880 0.910 0.890 0.900 162,000 145,500 0.8981 0.645 0.631 0.652 0.638 0.645 226,013 0.6438 0.00%
2009-02-04 0 0.900 0.860 0.900 0.870 0.900 218,000 192,820 0.8845 0.645 0.616 0.645 0.624 0.645 304,140 0.6340 3.45%
2009-02-03 0 0.870 0.870 0.890 0.870 0.890 134,000 118,000 0.8806 0.624 0.624 0.638 0.624 0.638 186,949 0.6312 -2.25%
2009-02-02 0 0.890 0.860 0.890 0.870 0.890 138,000 121,640 0.8814 0.638 0.616 0.638 0.624 0.638 192,529 0.6318 0.00%
2009-01-30 0 0.890 0.870 0.890 0.870 0.890 196,000 172,140 0.8783 0.638 0.624 0.638 0.624 0.638 273,447 0.6295 0.00%
2009-01-29 0 0.890 0.860 0.890 0.880 0.890 98,000 86,620 0.8839 0.638 0.616 0.638 0.631 0.638 136,724 0.6335 1.14%
2009-01-23 0 0.880 0.860 0.880 0.870 0.880 110,000 95,840 0.8713 0.631 0.616 0.631 0.624 0.631 153,465 0.6245 1.15%
2009-01-22 0 0.870 0.860 0.870 0.870 0.880 98,000 85,320 0.8706 0.624 0.616 0.624 0.624 0.631 136,724 0.6240 -1.14%
2009-01-21 0 0.880 0.860 0.880 0.870 0.890 124,000 109,020 0.8792 0.631 0.616 0.631 0.624 0.638 172,997 0.6302 -1.12%
2009-01-20 0 0.890 0.870 0.900 0.870 0.900 336,000 294,940 0.8778 0.638 0.624 0.645 0.624 0.645 468,767 0.6292 1.14%
2009-01-19 0 0.880 0.870 0.880 0.870 0.890 118,000 103,960 0.8810 0.631 0.624 0.631 0.624 0.638 164,626 0.6315 -1.12%
2009-01-16 0 0.890 0.870 0.890 0.860 0.910 236,000 209,080 0.8859 0.638 0.624 0.638 0.616 0.652 329,253 0.6350 -1.11%
2009-01-15 0 0.900 0.890 0.910 0.900 0.910 164,000 148,520 0.9056 0.645 0.638 0.652 0.645 0.652 228,803 0.6491 -3.23%
2009-01-14 0 0.930 0.910 0.930 0.920 0.930 116,000 107,140 0.9236 0.667 0.652 0.667 0.659 0.667 161,836 0.6620 1.09%
2009-01-13 0 0.920 0.900 0.920 0.900 0.920 126,000 114,680 0.9102 0.659 0.645 0.659 0.645 0.659 175,788 0.6524 1.10%
2009-01-12 0 0.910 0.890 0.910 0.900 0.910 114,000 102,900 0.9026 0.652 0.638 0.652 0.645 0.652 159,046 0.6470 0.00%
2009-01-09 0 0.910 0.900 0.920 0.900 0.910 112,000 101,200 0.9036 0.652 0.645 0.659 0.645 0.652 156,256 0.6477 0.00%
2009-01-08 0 0.910 0.900 0.920 0.910 0.910 122,000 111,020 0.9100 0.652 0.645 0.659 0.652 0.652 170,207 0.6523 -1.09%
2009-01-07 0 0.920 0.910 0.930 0.910 0.920 104,000 95,280 0.9162 0.659 0.652 0.667 0.652 0.659 145,095 0.6567 -1.08%
2009-01-06 0 0.930 0.900 0.930 0.910 0.930 202,000 185,540 0.9185 0.667 0.645 0.667 0.652 0.667 281,818 0.6584 0.00%
2009-01-05 0 0.930 0.900 0.930 0.920 0.930 146,000 134,800 0.9233 0.667 0.645 0.667 0.659 0.667 203,690 0.6618 0.00%
2009-01-02 0 0.930 0.910 0.930 0.900 0.930 190,000 172,840 0.9097 0.667 0.652 0.667 0.645 0.667 265,077 0.6520 1.09%
2008-12-31 0 0.920 0.900 0.930 0.900 0.920 102,000 92,820 0.9100 0.659 0.645 0.667 0.645 0.659 142,304 0.6523 1.10%
2008-12-30 0 0.910 0.900 0.920 0.900 0.910 104,000 94,540 0.9090 0.652 0.645 0.659 0.645 0.652 145,095 0.6516 0.00%
2008-12-29 0 0.910 0.890 0.920 0.900 0.910 132,000 119,260 0.9035 0.652 0.638 0.659 0.645 0.652 184,158 0.6476 1.11%
2008-12-24 0 0.900 0.890 0.910 0.900 0.900 98,000 88,200 0.9000 0.645 0.638 0.652 0.645 0.645 136,724 0.6451 0.00%
2008-12-23 0 0.900 0.880 0.910 0.890 0.900 100,000 89,600 0.8960 0.645 0.631 0.652 0.638 0.645 139,514 0.6422 0.00%
2008-12-22 0 0.900 0.890 0.910 0.900 0.900 148,000 133,200 0.9000 0.645 0.638 0.652 0.645 0.645 206,481 0.6451 -1.10%
2008-12-19 0 0.910 0.890 0.920 0.910 0.910 86,000 78,260 0.9100 0.652 0.638 0.659 0.652 0.652 119,982 0.6523 -1.09%
2008-12-18 0 0.920 0.900 0.930 0.910 0.920 124,000 113,720 0.9171 0.659 0.645 0.667 0.652 0.659 172,997 0.6574 0.00%
2008-12-17 0 0.920 0.890 0.930 0.900 0.920 194,000 176,540 0.9100 0.659 0.638 0.667 0.645 0.659 270,657 0.6523 1.10%
2008-12-16 0 0.910 0.890 0.920 0.900 0.910 118,000 106,600 0.9034 0.652 0.638 0.659 0.645 0.652 164,626 0.6475 0.00%
2008-12-15 0 0.910 0.900 0.910 0.890 0.910 178,000 159,680 0.8971 0.652 0.645 0.652 0.638 0.652 248,335 0.6430 0.00%
2008-12-12 0 0.910 0.910 0.920 0.900 0.910 126,000 113,760 0.9029 0.652 0.652 0.659 0.645 0.652 175,788 0.6471 0.00%
2008-12-11 0 0.910 0.890 0.920 0.900 0.910 130,000 117,340 0.9026 0.652 0.638 0.659 0.645 0.652 181,368 0.6470 1.11%
2008-12-10 0 0.900 0.890 0.910 0.890 0.900 160,000 142,840 0.8928 0.645 0.638 0.652 0.638 0.645 223,222 0.6399 0.00%
2008-12-09 0 0.900 0.900 0.920 0.900 0.920 168,000 152,360 0.9069 0.645 0.645 0.659 0.645 0.659 234,383 0.6500 -2.17%
2008-12-08 0 0.920 0.900 0.930 0.900 0.920 108,000 98,360 0.9107 0.659 0.645 0.667 0.645 0.659 150,675 0.6528 1.10%
2008-12-05 0 0.910 0.890 0.920 0.900 0.910 122,000 110,120 0.9026 0.652 0.638 0.659 0.645 0.652 170,207 0.6470 0.00%
2008-12-04 0 0.910 0.890 0.910 0.900 0.910 108,000 97,860 0.9061 0.652 0.638 0.652 0.645 0.652 150,675 0.6495 0.00%
2008-12-03 0 0.910 0.890 0.920 0.900 0.910 182,000 164,200 0.9022 0.652 0.638 0.659 0.645 0.652 253,915 0.6467 1.11%
2008-12-02 0 0.900 0.890 0.910 0.900 0.900 126,000 113,400 0.9000 0.645 0.638 0.652 0.645 0.645 175,788 0.6451 -1.10%
2008-12-01 0 0.910 0.900 0.920 0.890 0.910 120,000 108,580 0.9048 0.652 0.645 0.659 0.638 0.652 167,417 0.6486 0.00%
2008-11-28 0 0.910 0.880 0.920 0.890 0.910 156,000 140,500 0.9006 0.652 0.631 0.659 0.638 0.652 217,642 0.6456 -1.09%
2008-11-27 0 0.920 0.910 0.920 0.910 0.920 228,000 208,760 0.9156 0.659 0.652 0.659 0.652 0.659 318,092 0.6563 2.22%
2008-11-26 0 0.900 0.890 0.910 0.900 0.900 116,000 104,400 0.9000 0.645 0.638 0.652 0.645 0.645 161,836 0.6451 -1.10%
2008-11-25 0 0.910 0.890 0.920 0.900 0.910 160,000 144,360 0.9023 0.652 0.638 0.659 0.645 0.652 223,222 0.6467 1.11%
2008-11-24 0 0.900 0.890 0.910 0.900 0.900 110,000 99,000 0.9000 0.645 0.638 0.652 0.645 0.645 153,465 0.6451 -2.17%
2008-11-21 0 0.920 0.900 0.920 0.910 0.920 118,000 108,080 0.9159 0.659 0.645 0.659 0.652 0.659 164,626 0.6565 0.00%
2008-11-20 0 0.920 0.890 0.920 0.890 0.920 278,000 251,500 0.9047 0.659 0.638 0.659 0.638 0.659 387,849 0.6484 0.00%
2008-11-19 0 0.920 0.900 0.920 0.900 0.920 172,000 157,120 0.9135 0.659 0.645 0.659 0.645 0.659 239,964 0.6548 1.10%
2008-11-18 0 0.910 0.890 0.920 0.890 0.910 208,000 188,800 0.9077 0.652 0.638 0.659 0.638 0.652 290,189 0.6506 -1.09%
2008-11-17 0 0.920 0.900 0.920 0.910 0.920 252,000 230,300 0.9139 0.659 0.645 0.659 0.652 0.659 351,575 0.6551 0.00%
2008-11-14 0 0.920 0.890 0.920 0.900 0.920 272,000 248,420 0.9133 0.659 0.638 0.659 0.645 0.659 379,478 0.6546 1.10%
2008-11-13 0 0.910 0.880 0.910 0.890 0.910 278,000 250,980 0.9028 0.652 0.631 0.652 0.638 0.652 387,849 0.6471 1.11%
2008-11-12 0 0.900 0.890 0.910 0.890 0.900 294,000 263,680 0.8969 0.645 0.638 0.652 0.638 0.645 410,171 0.6429 -1.10%
2008-11-11 0 0.910 0.880 0.910 0.890 0.910 272,000 245,120 0.9012 0.652 0.631 0.652 0.638 0.652 379,478 0.6459 0.00%
2008-11-10 0 0.910 0.890 0.910 0.900 0.910 258,000 233,060 0.9033 0.652 0.638 0.652 0.645 0.652 359,946 0.6475 0.00%
2008-11-07 0 0.910 0.880 0.910 0.890 0.910 278,000 249,580 0.8978 0.652 0.631 0.652 0.638 0.652 387,849 0.6435 1.11%
2008-11-06 0 0.900 0.880 0.910 0.900 0.900 100,000 90,000 0.9000 0.645 0.631 0.652 0.645 0.645 139,514 0.6451 -1.10%
2008-11-05 0 0.910 0.880 0.920 0.890 0.910 140,000 126,700 0.9050 0.652 0.631 0.659 0.638 0.652 195,320 0.6487 0.00%
2008-11-04 0 0.910 0.880 0.920 0.870 0.910 148,000 132,320 0.8941 0.652 0.631 0.659 0.624 0.652 206,481 0.6408 -1.09%
2008-11-03 0 0.920 0.890 0.930 0.900 0.920 120,000 109,160 0.9097 0.659 0.638 0.667 0.645 0.659 167,417 0.6520 1.10%
2008-10-31 0 0.910 0.900 0.920 0.900 0.910 98,000 88,580 0.9039 0.652 0.645 0.659 0.645 0.652 136,724 0.6479 0.00%
2008-10-30 0 0.910 0.900 0.920 0.900 0.910 140,000 126,940 0.9067 0.652 0.645 0.659 0.645 0.652 195,320 0.6499 0.00%
2008-10-29 0 0.910 0.890 0.920 0.890 0.910 240,000 215,900 0.8996 0.652 0.638 0.659 0.638 0.652 334,834 0.6448 1.11%
2008-10-28 0 0.900 0.890 0.920 0.900 0.900 142,000 127,800 0.9000 0.645 0.638 0.659 0.645 0.645 198,110 0.6451 0.00%
2008-10-27 0 0.900 0.890 0.930 0.900 0.910 160,000 144,760 0.9048 0.645 0.638 0.667 0.645 0.652 223,222 0.6485 0.00%
2008-10-24 0 0.900 0.890 0.930 0.900 0.920 214,000 194,780 0.9102 0.645 0.638 0.667 0.645 0.659 298,560 0.6524 -1.10%
2008-10-23 0 0.910 0.910 0.940 0.900 0.930 230,000 210,920 0.9170 0.652 0.652 0.674 0.645 0.667 320,882 0.6573 -2.15%
2008-10-22 0 0.930 0.930 0.960 0.930 0.940 146,000 136,840 0.9373 0.667 0.667 0.688 0.667 0.674 203,690 0.6718 -1.06%
2008-10-21 0 0.940 0.930 0.950 0.940 0.950 252,000 238,060 0.9447 0.674 0.667 0.681 0.674 0.681 351,575 0.6771 0.00%
2008-10-20 0 0.940 0.930 0.960 0.930 0.960 242,000 225,580 0.9321 0.674 0.667 0.688 0.667 0.688 337,624 0.6681 1.08%
2008-10-17 0 0.930 0.920 0.960 0.930 0.940 200,000 186,440 0.9322 0.667 0.659 0.688 0.667 0.674 279,028 0.6682 0.00%
2008-10-16 0 0.930 0.930 0.960 0.930 0.940 238,000 221,740 0.9317 0.667 0.667 0.688 0.667 0.674 332,043 0.6678 -2.11%
2008-10-15 0 0.950 0.950 0.970 0.950 0.950 114,000 108,300 0.9500 0.681 0.681 0.695 0.681 0.681 159,046 0.6809 -1.04%
2008-10-14 0 0.960 0.950 0.970 0.950 0.960 252,000 239,800 0.9516 0.688 0.681 0.695 0.681 0.688 351,575 0.6821 1.05%
2008-10-13 0 0.950 0.940 0.970 0.950 0.960 244,000 233,240 0.9559 0.681 0.674 0.695 0.681 0.688 340,414 0.6852 1.06%
2008-10-10 0 0.940 0.930 0.970 0.930 0.950 188,000 177,240 0.9428 0.674 0.667 0.695 0.667 0.681 262,286 0.6758 -2.08%
2008-10-09 0 0.960 0.950 0.970 0.950 0.970 411,750 393,588 0.9559 0.688 0.681 0.695 0.681 0.695 574,449 0.6852 2.13%
2008-10-08 0 0.940 0.940 0.980 0.940 0.950 246,000 231,740 0.9420 0.674 0.674 0.702 0.674 0.681 343,204 0.6752 -1.05%
2008-10-06 0 0.950 0.940 0.970 0.950 0.960 222,000 211,700 0.9536 0.681 0.674 0.695 0.681 0.688 309,721 0.6835 -2.06%
2008-10-03 0 0.970 0.970 0.980 0.960 0.970 328,000 315,520 0.9620 0.695 0.695 0.702 0.688 0.695 457,606 0.6895 1.04%
2008-10-02 0 0.960 0.950 0.990 0.950 0.960 228,000 218,580 0.9587 0.688 0.681 0.710 0.681 0.688 318,092 0.6872 1.05%
2008-09-30 0 0.950 0.950 0.990 0.940 0.950 178,000 168,900 0.9489 0.681 0.681 0.710 0.674 0.681 248,335 0.6801 -2.06%
2008-09-29 0 0.970 0.960 0.990 0.970 0.980 172,000 167,520 0.9740 0.695 0.688 0.710 0.695 0.702 239,964 0.6981 -1.02%
2008-09-26 0 0.980 0.970 0.990 0.970 0.980 208,000 203,340 0.9776 0.702 0.695 0.710 0.695 0.702 290,189 0.7007 0.00%
2008-09-25 0 0.980 0.970 1.000 0.970 0.980 242,000 235,920 0.9749 0.702 0.695 0.717 0.695 0.702 337,624 0.6988 0.00%
2008-09-24 0 0.980 0.970 0.990 0.960 0.980 188,000 182,340 0.9699 0.702 0.695 0.710 0.688 0.702 262,286 0.6952 2.08%
2008-09-23 0 0.960 0.950 1.000 0.960 0.970 174,000 167,280 0.9614 0.688 0.681 0.717 0.688 0.695 242,754 0.6891 -2.04%
2008-09-22 0 0.980 0.960 0.990 0.960 0.980 228,000 222,080 0.9740 0.702 0.688 0.710 0.688 0.702 318,092 0.6982 0.00%
2008-09-19 0 0.980 0.950 0.980 0.950 1.000 296,000 288,700 0.9753 0.702 0.681 0.702 0.681 0.717 412,961 0.6991 0.00%
2008-09-18 0 0.980 0.970 1.000 0.980 0.990 142,000 139,840 0.9848 0.702 0.695 0.717 0.702 0.710 198,110 0.7059 -2.00%
2008-09-17 0 1.000 0.990 1.020 0.990 1.020 422,000 422,720 1.0017 0.717 0.710 0.731 0.710 0.731 588,749 0.7180 -0.99%
2008-09-16 0 1.010 1.000 1.040 1.010 1.010 180,000 181,800 1.0100 0.724 0.717 0.745 0.724 0.724 251,125 0.7239 -3.81%
2008-09-12 0 1.050 1.050 1.060 1.050 1.050 114,000 119,700 1.0500 0.753 0.753 0.760 0.753 0.753 159,046 0.7526 0.96%
2008-09-11 0 1.040 1.030 1.050 1.040 1.060 130,000 136,100 1.0469 0.745 0.738 0.753 0.745 0.760 181,368 0.7504 -0.95%
2008-09-10 0 1.050 1.050 1.080 1.050 1.070 150,000 158,980 1.0599 0.753 0.753 0.774 0.753 0.767 209,271 0.7597 -1.87%
2008-09-09 0 1.070 1.070 1.090 1.070 1.080 100,000 107,600 1.0760 0.767 0.767 0.781 0.767 0.774 139,514 0.7712 -1.83%
2008-09-08 0 1.090 1.080 1.110 1.080 1.090 156,000 169,280 1.0851 0.781 0.774 0.796 0.774 0.781 217,642 0.7778 0.93%
2008-09-05 0 1.080 1.080 1.110 1.080 1.080 50,000 54,000 1.0800 0.774 0.774 0.796 0.774 0.774 69,757 0.7741 -0.92%
2008-09-04 0 1.090 1.070 1.100 1.070 1.090 162,000 175,660 1.0843 0.781 0.767 0.788 0.767 0.781 226,013 0.7772 0.00%
2008-09-03 0 1.090 1.090 1.120 1.090 1.100 110,000 120,720 1.0975 0.781 0.781 0.803 0.781 0.788 153,465 0.7866 -1.80%
2008-09-02 0 1.110 1.110 1.120 1.110 1.110 130,000 144,300 1.1100 0.796 0.796 0.803 0.796 0.796 181,368 0.7956 0.00%
2008-09-01 0 1.110 1.110 1.120 1.100 1.110 138,000 152,780 1.1071 0.796 0.796 0.803 0.788 0.796 192,529 0.7935 0.00%
2008-08-29 0 1.110 1.110 1.120 1.110 1.120 164,000 183,180 1.1170 0.796 0.796 0.803 0.796 0.803 228,803 0.8006 -0.89%
2008-08-28 0 1.120 1.120 1.130 1.110 1.120 104,000 116,180 1.1171 0.803 0.803 0.810 0.796 0.803 145,095 0.8007 0.90%
2008-08-27 0 1.110 1.110 1.120 1.100 1.110 116,000 128,600 1.1086 0.796 0.796 0.803 0.788 0.796 161,836 0.7946 0.91%
2008-08-26 0 1.100 1.100 1.120 1.100 1.130 302,000 339,000 1.1225 0.788 0.788 0.803 0.788 0.810 421,332 0.8046 -1.79%
2008-08-25 0 1.120 1.120 1.130 1.110 1.130 202,000 226,060 1.1191 0.803 0.803 0.810 0.796 0.810 281,818 0.8021 0.90%
2008-08-21 0 1.110 1.100 1.120 1.110 1.120 118,000 131,660 1.1158 0.796 0.788 0.803 0.796 0.803 164,626 0.7997 -2.63%
2008-08-20 0 1.140 1.130 1.140 1.130 1.140 204,000 231,060 1.1326 0.817 0.810 0.817 0.810 0.817 284,609 0.8119 0.88%
2008-08-19 0 1.130 1.130 1.150 1.120 1.140 264,000 297,480 1.1268 0.810 0.810 0.824 0.803 0.817 368,317 0.8077 -0.88%
2008-08-18 0 1.140 1.120 1.140 1.130 1.150 258,000 294,040 1.1397 0.817 0.803 0.817 0.810 0.824 359,946 0.8169 -1.72%
2008-08-15 0 1.160 1.130 1.170 1.130 1.160 338,000 387,760 1.1472 0.831 0.810 0.839 0.810 0.831 471,557 0.8223 -1.69%
2008-08-14 0 1.180 1.140 1.190 1.130 1.180 550,000 632,180 1.1494 0.846 0.817 0.853 0.810 0.846 767,327 0.8239 1.72%
2008-08-13 0 1.160 1.140 1.160 1.140 1.160 436,000 500,660 1.1483 0.831 0.817 0.831 0.817 0.831 608,281 0.8231 0.87%
2008-08-12 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 0.824 - - - - 0 - 0.00%
2008-08-05 0 1.150 1.130 1.150 1.130 1.150 418,000 476,380 1.1397 0.824 0.810 0.824 0.810 0.824 583,168 0.8169 0.00%
2008-08-04 0 1.150 1.130 1.150 1.130 1.150 398,000 453,800 1.1402 0.824 0.810 0.824 0.810 0.824 555,266 0.8173 0.00%
2008-08-01 0 1.150 1.130 1.150 1.120 1.150 448,000 507,640 1.1331 0.824 0.810 0.824 0.803 0.824 625,023 0.8122 0.00%
2008-07-31 0 1.150 1.130 1.150 1.130 1.150 322,000 366,000 1.1366 0.824 0.810 0.824 0.810 0.824 449,235 0.8147 0.00%
2008-07-30 0 1.150 1.130 1.160 1.130 1.150 326,000 371,660 1.1401 0.824 0.810 0.831 0.810 0.824 454,816 0.8172 0.00%
2008-07-29 0 1.150 1.130 1.150 1.120 1.150 418,000 473,920 1.1338 0.824 0.810 0.824 0.803 0.824 583,168 0.8127 0.00%
2008-07-28 0 1.150 1.140 1.160 1.120 1.150 322,000 365,100 1.1339 0.824 0.817 0.831 0.803 0.824 449,235 0.8127 1.77%
2008-07-25 0 1.130 1.120 1.130 1.120 1.150 322,000 365,380 1.1347 0.810 0.803 0.810 0.803 0.824 449,235 0.8133 -1.74%
2008-07-24 0 1.150 1.130 1.150 1.130 1.160 344,000 393,680 1.1444 0.824 0.810 0.824 0.810 0.831 479,928 0.8203 -1.71%
2008-07-23 0 1.170 1.130 1.170 1.120 1.180 428,000 491,640 1.1487 0.839 0.810 0.839 0.803 0.846 597,120 0.8234 0.00%
2008-07-22 0 1.170 1.130 1.170 1.120 1.170 438,000 502,500 1.1473 0.839 0.810 0.839 0.803 0.839 611,071 0.8223 0.00%
2008-07-21 0 1.170 1.110 1.170 1.090 1.170 650,000 738,860 1.1367 0.839 0.796 0.839 0.781 0.839 906,841 0.8148 4.46%
2008-07-18 0 1.120 1.090 1.130 1.090 1.120 366,000 404,700 1.1057 0.803 0.781 0.810 0.781 0.803 510,621 0.7926 1.82%
2008-07-17 0 1.100 1.090 1.100 1.090 1.130 566,000 631,400 1.1155 0.788 0.781 0.788 0.781 0.810 789,649 0.7996 -2.65%
2008-07-16 0 1.130 1.120 1.130 1.100 1.130 328,000 365,560 1.1145 0.810 0.803 0.810 0.788 0.810 457,606 0.7989 0.00%
2008-07-15 0 1.130 1.100 1.130 1.110 1.150 468,000 528,160 1.1285 0.810 0.788 0.810 0.796 0.824 652,925 0.8089 0.00%
2008-07-14 0 1.130 1.110 1.130 1.110 1.130 288,000 321,600 1.1167 0.810 0.796 0.810 0.796 0.810 401,800 0.8004 0.00%
2008-07-11 0 1.130 1.120 1.130 1.110 1.130 186,000 208,480 1.1209 0.810 0.803 0.810 0.796 0.810 259,496 0.8034 0.00%
2008-07-10 0 1.130 1.110 1.130 1.110 1.130 362,000 404,360 1.1170 0.810 0.796 0.810 0.796 0.810 505,041 0.8006 0.00%
2008-07-09 0 1.130 1.110 1.130 1.110 1.130 416,000 465,600 1.1192 0.810 0.796 0.810 0.796 0.810 580,378 0.8022 0.00%
2008-07-08 0 1.130 1.120 1.130 1.110 1.130 410,000 458,140 1.1174 0.810 0.803 0.810 0.796 0.810 572,007 0.8009 0.00%
2008-07-07 0 1.130 1.110 1.130 1.110 1.130 378,000 424,680 1.1235 0.810 0.796 0.810 0.796 0.810 527,363 0.8053 0.00%
2008-07-04 0 1.130 1.110 1.130 1.110 1.130 430,000 481,560 1.1199 0.810 0.796 0.810 0.796 0.810 599,910 0.8027 0.00%
2008-07-03 0 1.130 1.100 1.130 1.100 1.130 420,000 466,080 1.1097 0.810 0.788 0.810 0.788 0.810 585,959 0.7954 0.89%
2008-07-02 0 1.120 1.090 1.120 1.100 1.130 308,000 342,900 1.1133 0.803 0.781 0.803 0.788 0.810 429,703 0.7980 -0.88%
2008-06-30 0 1.130 1.110 1.130 1.110 1.130 318,000 355,380 1.1175 0.810 0.796 0.810 0.796 0.810 443,654 0.8010 0.00%
2008-06-27 0 1.130 1.100 1.130 1.100 1.130 372,000 417,660 1.1227 0.810 0.788 0.810 0.788 0.810 518,992 0.8048 0.00%
2008-06-26 0 1.130 1.110 1.130 1.110 1.130 414,000 463,620 1.1199 0.810 0.796 0.810 0.796 0.810 577,588 0.8027 0.00%
2008-06-25 0 1.130 1.100 1.130 1.120 1.130 156,000 175,880 1.1274 0.810 0.788 0.810 0.803 0.810 217,642 0.8081 1.80%
2008-06-24 0 1.110 1.110 1.120 1.110 1.130 366,000 409,240 1.1181 0.796 0.796 0.803 0.796 0.810 510,621 0.8015 -1.77%
2008-06-23 0 1.130 1.110 1.130 1.110 1.130 408,000 458,540 1.1239 0.810 0.796 0.810 0.796 0.810 569,217 0.8056 0.89%
2008-06-20 0 1.120 1.110 1.120 1.100 1.130 352,000 391,120 1.1111 0.803 0.796 0.803 0.788 0.810 491,089 0.7964 -0.88%
2008-06-19 0 1.130 1.110 1.130 1.100 1.130 470,000 524,960 1.1169 0.810 0.796 0.810 0.788 0.810 655,716 0.8006 0.00%
2008-06-18 0 1.130 1.110 1.130 1.120 1.150 414,000 470,360 1.1361 0.810 0.796 0.810 0.803 0.824 577,588 0.8144 -1.74%
2008-06-17 0 1.150 1.130 1.160 1.120 1.150 478,000 541,040 1.1319 0.824 0.810 0.831 0.803 0.824 666,877 0.8113 0.88%
2008-06-16 0 1.140 1.120 1.140 1.120 1.150 430,000 487,920 1.1347 0.817 0.803 0.817 0.803 0.824 599,910 0.8133 0.88%
2008-06-13 0 1.130 1.110 1.140 1.100 1.130 428,000 478,260 1.1174 0.810 0.796 0.817 0.788 0.810 597,120 0.8009 0.00%
2008-06-12 0 1.130 1.110 1.140 1.100 1.130 366,000 408,700 1.1167 0.810 0.796 0.817 0.788 0.810 510,621 0.8004 0.00%
2008-06-11 0 1.130 1.110 1.140 1.100 1.130 502,000 560,000 1.1155 0.810 0.796 0.817 0.788 0.810 700,360 0.7996 0.00%
2008-06-10 0 1.130 1.120 1.140 1.120 1.140 308,000 347,200 1.1273 0.810 0.803 0.817 0.803 0.817 429,703 0.8080 -1.74%
2008-06-06 0 1.150 1.130 1.160 1.120 1.150 476,000 540,860 1.1363 0.824 0.810 0.831 0.803 0.824 664,087 0.8144 0.88%
2008-06-05 0 1.140 1.110 1.140 1.100 1.140 420,000 471,180 1.1219 0.817 0.796 0.817 0.788 0.817 585,959 0.8041 0.88%
2008-06-04 0 1.130 1.110 1.140 1.110 1.130 412,000 462,220 1.1219 0.810 0.796 0.817 0.796 0.810 574,798 0.8041 0.00%
2008-06-03 0 1.130 1.110 1.140 1.110 1.130 338,000 378,540 1.1199 0.810 0.796 0.817 0.796 0.810 471,557 0.8027 0.89%
2008-06-02 0 1.120 1.110 1.140 1.110 1.140 406,000 457,660 1.1272 0.803 0.796 0.817 0.796 0.817 566,427 0.8080 0.00%
2008-05-30 0 1.120 1.120 1.130 1.110 1.140 286,000 321,960 1.1257 0.803 0.803 0.810 0.796 0.817 399,010 0.8069 -1.75%
2008-05-29 0 1.140 1.120 1.140 1.120 1.140 372,000 420,200 1.1296 0.817 0.803 0.817 0.803 0.817 518,992 0.8096 0.88%
2008-05-28 0 1.130 1.110 1.130 1.120 1.140 272,000 306,440 1.1266 0.810 0.796 0.810 0.803 0.817 379,478 0.8075 1.80%
2008-05-27 0 1.110 1.110 1.120 1.110 1.140 360,000 406,460 1.1291 0.796 0.796 0.803 0.796 0.817 502,250 0.8093 -2.63%
2008-05-26 0 1.140 1.110 1.140 1.100 1.140 466,000 522,240 1.1207 0.817 0.796 0.817 0.788 0.817 650,135 0.8033 0.00%
2008-05-23 0 1.140 1.110 1.140 1.110 1.140 436,000 489,600 1.1229 0.817 0.796 0.817 0.796 0.817 608,281 0.8049 0.88%
2008-05-22 0 1.130 1.100 1.130 1.110 1.130 356,000 397,500 1.1166 0.810 0.788 0.810 0.796 0.810 496,670 0.8003 0.00%
2008-05-21 0 1.130 1.110 1.130 1.120 1.140 324,000 365,420 1.1278 0.810 0.796 0.810 0.803 0.817 452,025 0.8084 -1.74%
2008-05-20 0 1.150 1.120 1.150 1.120 1.150 410,000 467,100 1.1393 0.824 0.803 0.824 0.803 0.824 572,007 0.8166 1.77%
2008-05-19 0 1.130 1.110 1.140 1.110 1.140 392,000 440,880 1.1247 0.810 0.796 0.817 0.796 0.817 546,895 0.8062 1.80%
2008-05-16 0 1.110 1.080 1.110 1.100 1.130 328,000 365,180 1.1134 0.796 0.774 0.796 0.788 0.810 457,606 0.7980 1.83%
2008-05-15 0 1.090 1.070 1.100 1.070 1.120 418,000 456,780 1.0928 0.781 0.767 0.788 0.767 0.803 583,168 0.7833 -3.54%
2008-05-14 0 1.130 1.110 1.130 1.110 1.130 284,000 317,920 1.1194 0.810 0.796 0.810 0.796 0.810 396,220 0.8024 0.00%
2008-05-13 0 1.130 1.110 1.140 1.110 1.140 410,000 462,100 1.1271 0.810 0.796 0.817 0.796 0.817 572,007 0.8079 0.89%
2008-05-09 0 1.120 1.100 1.130 1.110 1.140 414,000 464,640 1.1223 0.803 0.788 0.810 0.796 0.817 577,588 0.8044 -0.88%
2008-05-08 0 1.130 1.110 1.130 1.120 1.130 192,000 215,560 1.1227 0.810 0.796 0.810 0.803 0.810 267,867 0.8047 0.00%
2008-05-07 0 1.130 1.110 1.130 1.110 1.140 394,000 443,080 1.1246 0.810 0.796 0.810 0.796 0.817 549,685 0.8061 -0.88%
2008-05-06 0 1.140 1.100 1.150 1.110 1.140 412,000 463,320 1.1246 0.817 0.788 0.824 0.796 0.817 574,798 0.8061 0.88%
2008-05-05 0 1.130 1.120 1.130 1.100 1.130 304,000 339,140 1.1156 0.810 0.803 0.810 0.788 0.810 424,122 0.7996 0.00%
2008-05-02 0 1.130 1.110 1.130 1.110 1.130 262,000 294,260 1.1231 0.810 0.796 0.810 0.796 0.810 365,527 0.8050 0.00%
2008-04-30 0 1.130 1.110 1.130 1.100 1.130 290,000 326,080 1.1244 0.810 0.796 0.810 0.788 0.810 404,591 0.8060 0.00%
2008-04-29 0 1.130 1.110 1.130 1.110 1.130 476,000 533,500 1.1208 0.810 0.796 0.810 0.796 0.810 664,087 0.8034 0.00%
2008-04-28 0 1.130 1.110 1.130 1.110 1.140 336,000 377,620 1.1239 0.810 0.796 0.810 0.796 0.817 468,767 0.8056 -0.88%
2008-04-25 0 1.140 1.090 1.150 1.080 1.140 442,000 493,940 1.1175 0.817 0.781 0.824 0.774 0.817 616,652 0.8010 0.88%
2008-04-24 0 1.130 1.110 1.130 1.110 1.130 448,000 500,940 1.1182 0.810 0.796 0.810 0.796 0.810 625,023 0.8015 0.00%
2008-04-23 0 1.130 1.110 1.130 1.110 1.140 388,000 437,660 1.1280 0.810 0.796 0.810 0.796 0.817 541,314 0.8085 0.00%
2008-04-22 0 1.130 1.100 1.130 1.100 1.130 420,000 469,980 1.1190 0.810 0.788 0.810 0.788 0.810 585,959 0.8021 0.00%
2008-04-21 0 1.130 1.110 1.130 1.100 1.130 446,000 498,560 1.1178 0.810 0.796 0.810 0.788 0.810 622,232 0.8012 0.00%
2008-04-18 0 1.130 1.100 1.130 1.110 1.130 346,000 385,540 1.1143 0.810 0.788 0.810 0.796 0.810 482,718 0.7987 0.00%
2008-04-17 0 1.130 1.100 1.130 1.110 1.130 228,000 254,960 1.1182 0.810 0.788 0.810 0.796 0.810 318,092 0.8015 0.00%
2008-04-16 0 1.130 1.100 1.130 1.120 1.130 316,000 356,100 1.1269 0.810 0.788 0.810 0.803 0.810 440,864 0.8077 0.00%
2008-04-15 0 1.130 1.100 1.130 1.100 1.140 484,000 543,120 1.1221 0.810 0.788 0.810 0.788 0.817 675,248 0.8043 0.00%
2008-04-14 0 1.130 1.100 1.130 1.120 1.150 358,000 405,040 1.1314 0.810 0.788 0.810 0.803 0.824 499,460 0.8110 0.89%
2008-04-11 0 1.120 1.090 1.120 1.090 1.120 422,000 470,200 1.1142 0.803 0.781 0.803 0.781 0.803 588,749 0.7986 -0.88%
2008-04-10 0 1.130 1.110 1.130 1.120 1.150 338,000 383,880 1.1357 0.810 0.796 0.810 0.803 0.824 471,557 0.8141 0.00%
2008-04-09 0 1.130 1.120 1.130 1.130 1.170 196,000 224,320 1.1445 0.810 0.803 0.810 0.810 0.839 273,447 0.8203 -2.59%
2008-04-08 0 1.160 1.140 1.160 1.140 1.190 474,000 553,280 1.1673 0.831 0.817 0.831 0.817 0.853 661,296 0.8367 -0.85%
2008-04-07 0 1.170 1.130 1.170 1.140 1.180 440,000 513,800 1.1677 0.839 0.810 0.839 0.817 0.846 613,861 0.8370 -0.85%
2008-04-03 0 1.180 1.130 1.180 1.120 1.180 460,000 533,440 1.1597 0.846 0.810 0.846 0.803 0.846 641,764 0.8312 3.51%
2008-04-02 0 1.140 1.130 1.140 1.130 1.210 410,000 483,220 1.1786 0.817 0.810 0.817 0.810 0.867 572,007 0.8448 -3.39%
2008-04-01 0 1.180 1.110 1.180 1.170 1.180 304,000 356,140 1.1715 0.846 0.796 0.846 0.839 0.846 424,122 0.8397 0.00%
2008-03-31 0 1.180 1.100 1.190 1.150 1.180 352,000 412,280 1.1713 0.846 0.788 0.853 0.824 0.846 491,089 0.8395 2.61%
2008-03-28 0 1.150 1.100 1.150 1.100 1.190 478,000 559,940 1.1714 0.824 0.788 0.824 0.788 0.853 666,877 0.8396 -0.86%
2008-03-27 0 1.160 1.090 1.160 1.130 1.160 442,000 506,920 1.1469 0.831 0.781 0.831 0.810 0.831 616,652 0.8221 0.00%
2008-03-26 0 1.160 1.130 1.160 1.130 1.180 400,000 465,440 1.1636 0.831 0.810 0.831 0.810 0.846 558,056 0.8340 0.87%
2008-03-25 0 1.150 1.080 1.150 1.130 1.180 326,000 379,660 1.1646 0.824 0.774 0.824 0.810 0.846 454,816 0.8348 -0.86%
2008-03-20 0 1.160 1.010 1.160 1.110 1.170 352,000 406,960 1.1561 0.831 0.724 0.831 0.796 0.839 491,089 0.8287 -0.85%
2008-03-19 0 1.170 1.010 1.170 1.150 1.180 392,000 457,120 1.1661 0.839 0.724 0.839 0.824 0.846 546,895 0.8358 2.63%
2008-03-18 0 1.140 1.000 1.140 1.010 1.200 318,000 369,900 1.1632 0.817 0.717 0.817 0.724 0.860 443,654 0.8338 -4.20%
2008-03-17 0 1.190 1.000 1.200 1.000 1.220 550,000 651,560 1.1847 0.853 0.717 0.860 0.717 0.874 767,327 0.8491 -4.03%
2008-03-14 0 1.240 1.180 1.250 1.180 1.260 270,000 336,020 1.2445 0.889 0.846 0.896 0.846 0.903 376,688 0.8920 -0.80%
2008-03-13 0 1.250 1.180 1.250 1.240 1.260 402,000 503,700 1.2530 0.896 0.846 0.896 0.889 0.903 560,846 0.8981 1.63%
2008-03-12 0 1.230 1.180 1.230 1.180 1.240 304,000 370,200 1.2178 0.882 0.846 0.882 0.846 0.889 424,122 0.8729 0.82%
2008-03-11 0 1.220 1.230 1.250 1.190 1.240 306,000 373,600 1.2209 0.874 0.882 0.896 0.853 0.889 426,913 0.8751 -2.40%
2008-03-10 0 1.250 1.200 1.250 1.200 1.300 394,000 498,060 1.2641 0.896 0.860 0.896 0.860 0.932 549,685 0.9061 -3.85%
2008-03-07 0 1.300 1.240 1.300 1.220 1.300 464,000 585,300 1.2614 0.932 0.889 0.932 0.874 0.932 647,345 0.9042 0.78%
2008-03-06 0 1.290 1.230 1.290 1.230 1.310 544,000 699,220 1.2853 0.925 0.882 0.925 0.882 0.939 758,956 0.9213 4.03%
2008-03-05 0 1.240 1.240 1.280 1.240 1.310 418,000 536,980 1.2846 0.889 0.889 0.917 0.889 0.939 583,168 0.9208 -6.06%
2008-03-04 0 1.320 1.300 1.320 1.300 1.330 214,000 280,980 1.3130 0.946 0.932 0.946 0.932 0.953 298,560 0.9411 0.00%
2008-03-03 0 1.320 1.310 1.320 1.310 1.330 208,000 275,080 1.3225 0.946 0.939 0.946 0.939 0.953 290,189 0.9479 -1.49%
2008-02-29 0 1.340 1.310 1.340 1.320 1.360 312,000 414,960 1.3300 0.960 0.939 0.960 0.946 0.975 435,284 0.9533 -1.47%
2008-02-28 0 1.360 1.310 1.360 1.360 1.370 268,000 365,260 1.3629 0.975 0.939 0.975 0.975 0.982 373,897 0.9769 -0.73%
2008-02-27 0 1.370 1.330 1.370 1.350 1.380 254,000 347,160 1.3668 0.982 0.953 0.982 0.968 0.989 354,365 0.9797 -0.72%
2008-02-26 0 1.380 1.320 1.380 1.360 1.380 368,000 505,340 1.3732 0.989 0.946 0.989 0.975 0.989 513,411 0.9843 0.73%
2008-02-25 0 1.370 1.320 1.370 1.360 1.380 256,000 349,900 1.3668 0.982 0.946 0.982 0.975 0.989 357,156 0.9797 1.48%
2008-02-22 0 1.350 1.310 1.350 1.350 1.360 189,850 256,838 1.3528 0.968 0.939 0.968 0.968 0.975 264,867 0.9697 -0.74%
2008-02-21 0 1.360 1.320 1.360 1.350 1.370 202,000 275,560 1.3642 0.975 0.946 0.975 0.968 0.982 281,818 0.9778 0.74%
2008-02-20 0 1.350 1.320 1.350 1.310 1.370 278,000 376,660 1.3549 0.968 0.946 0.968 0.939 0.982 387,849 0.9712 -0.74%
2008-02-19 0 1.360 1.310 1.360 1.320 1.370 210,000 284,360 1.3541 0.975 0.939 0.975 0.946 0.982 292,979 0.9706 -0.73%
2008-02-18 0 1.370 1.310 1.370 1.360 1.370 170,000 231,500 1.3618 0.982 0.939 0.982 0.975 0.982 237,174 0.9761 0.00%
2008-02-15 0 1.370 1.300 1.370 1.350 1.370 208,000 281,820 1.3549 0.982 0.932 0.982 0.968 0.982 290,189 0.9712 0.00%
2008-02-14 0 1.370 1.310 1.370 1.320 1.380 326,000 443,720 1.3611 0.982 0.939 0.982 0.946 0.989 454,816 0.9756 2.24%
2008-02-13 0 1.340 1.300 1.340 1.310 1.340 180,000 239,500 1.3306 0.960 0.932 0.960 0.939 0.960 251,125 0.9537 0.00%
2008-02-12 0 1.340 1.310 1.340 1.340 1.350 162,000 217,160 1.3405 0.960 0.939 0.960 0.960 0.968 226,013 0.9608 -0.74%
2008-02-11 0 1.350 1.300 1.350 1.340 1.350 204,000 273,440 1.3404 0.968 0.932 0.968 0.960 0.968 284,609 0.9608 0.75%
2008-02-06 0 1.340 1.310 1.340 1.330 1.350 112,000 149,740 1.3370 0.960 0.939 0.960 0.953 0.968 156,256 0.9583 -0.74%
2008-02-05 0 1.350 1.310 1.350 1.310 1.350 176,000 234,240 1.3309 0.968 0.939 0.968 0.939 0.968 245,545 0.9540 0.75%
2008-02-04 0 1.340 1.300 1.340 1.310 1.350 178,000 238,080 1.3375 0.960 0.932 0.960 0.939 0.968 248,335 0.9587 0.00%
2008-02-01 0 1.340 1.310 1.340 1.340 1.360 154,000 207,900 1.3500 0.960 0.939 0.960 0.960 0.975 214,852 0.9676 0.00%
2008-01-31 0 1.340 1.310 1.340 1.320 1.360 148,000 198,480 1.3411 0.960 0.939 0.960 0.946 0.975 206,481 0.9613 0.00%
2008-01-30 0 1.340 1.310 1.340 1.350 1.380 118,000 159,980 1.3558 0.960 0.939 0.960 0.968 0.989 164,626 0.9718 0.00%
2008-01-29 0 1.340 1.320 1.360 1.320 1.390 202,000 275,340 1.3631 0.960 0.946 0.975 0.946 0.996 281,818 0.9770 -2.19%
2008-01-28 0 1.370 1.350 1.380 1.350 1.390 100,000 137,480 1.3748 0.982 0.968 0.989 0.968 0.996 139,514 0.9854 -3.52%
2008-01-25 0 1.420 1.360 1.420 1.360 1.470 164,000 232,660 1.4187 1.018 0.975 1.018 0.975 1.054 228,803 1.0169 -2.07%
2008-01-24 0 1.450 1.410 1.450 1.410 1.520 268,000 391,300 1.4601 1.039 1.011 1.039 1.011 1.089 373,897 1.0465 -2.68%
2008-01-23 0 1.490 1.420 1.490 1.470 1.500 122,000 181,720 1.4895 1.068 1.018 1.068 1.054 1.075 170,207 1.0676 2.05%
2008-01-22 0 1.460 1.400 1.460 1.400 1.490 90,000 131,880 1.4653 1.046 1.003 1.046 1.003 1.068 125,563 1.0503 -2.67%
2008-01-21 0 1.500 1.430 1.500 1.440 1.510 164,000 244,520 1.4910 1.075 1.025 1.075 1.032 1.082 228,803 1.0687 0.00%
2008-01-18 0 1.500 1.350 1.500 1.500 1.520 102,000 153,860 1.5084 1.075 0.968 1.075 1.075 1.089 142,304 1.0812 0.00%
2008-01-17 0 1.500 1.400 1.500 1.500 1.570 364,000 558,540 1.5345 1.075 1.003 1.075 1.075 1.125 507,831 1.0999 -4.46%
2008-01-16 0 1.570 1.550 1.580 1.550 1.600 184,000 290,140 1.5768 1.125 1.111 1.133 1.111 1.147 256,706 1.1302 -1.87%
2008-01-15 0 1.600 1.570 1.600 1.590 1.610 128,000 204,700 1.5992 1.147 1.125 1.147 1.140 1.154 178,578 1.1463 0.63%
2008-01-14 0 1.590 1.560 1.590 1.570 1.610 166,000 263,920 1.5899 1.140 1.118 1.140 1.125 1.154 231,593 1.1396 -1.24%
2008-01-11 0 1.610 1.590 1.610 1.600 1.620 168,000 270,060 1.6075 1.154 1.140 1.154 1.147 1.161 234,383 1.1522 0.62%
2008-01-10 0 1.600 1.580 1.600 1.590 1.620 216,000 347,540 1.6090 1.147 1.133 1.147 1.140 1.161 301,350 1.1533 -0.62%
2008-01-09 0 1.610 1.590 1.620 1.590 1.610 182,000 290,540 1.5964 1.154 1.140 1.161 1.140 1.154 253,915 1.1442 0.00%
2008-01-08 0 1.610 1.590 1.620 1.600 1.620 204,000 328,260 1.6091 1.154 1.140 1.161 1.147 1.161 284,609 1.1534 1.26%
2008-01-07 0 1.590 1.580 1.600 1.590 1.620 230,000 367,820 1.5992 1.140 1.133 1.147 1.140 1.161 320,882 1.1463 -1.24%
2008-01-04 0 1.610 1.590 1.610 1.600 1.620 146,000 235,060 1.6100 1.154 1.140 1.154 1.147 1.161 203,690 1.1540 0.62%
2008-01-03 0 1.600 1.590 1.600 1.600 1.610 130,000 208,080 1.6006 1.147 1.140 1.147 1.147 1.154 181,368 1.1473 -0.62%
2008-01-02 0 1.610 1.590 1.610 1.600 1.620 134,000 215,680 1.6096 1.154 1.140 1.154 1.147 1.161 186,949 1.1537 0.62%
2007-12-31 0 1.600 1.580 1.600 1.580 1.620 196,000 313,440 1.5992 1.147 1.133 1.147 1.133 1.161 273,447 1.1463 -1.23%
2007-12-28 0 1.620 1.610 1.620 1.620 1.630 108,000 175,460 1.6246 1.161 1.154 1.161 1.161 1.168 150,675 1.1645 -1.22%
2007-12-27 0 1.640 1.620 1.640 1.630 1.660 238,000 390,000 1.6387 1.176 1.161 1.176 1.168 1.190 332,043 1.1745 -0.61%
2007-12-24 0 1.650 1.630 1.650 1.630 1.650 100,000 164,280 1.6428 1.183 1.168 1.183 1.168 1.183 139,514 1.1775 0.00%
2007-12-21 0 1.650 1.630 1.650 1.630 1.670 168,000 277,000 1.6488 1.183 1.168 1.183 1.168 1.197 234,383 1.1818 -1.79%
2007-12-20 0 1.680 1.650 1.680 1.650 1.680 242,000 402,580 1.6636 1.204 1.183 1.204 1.183 1.204 337,624 1.1924 0.00%
2007-12-19 0 1.680 1.660 1.680 1.660 1.690 290,000 485,540 1.6743 1.204 1.190 1.204 1.190 1.211 404,591 1.2001 0.00%
2007-12-18 0 1.680 1.670 1.680 1.670 1.680 148,000 248,440 1.6786 1.204 1.197 1.204 1.197 1.204 206,481 1.2032 0.00%
2007-12-17 0 1.680 1.660 1.690 1.660 1.690 184,000 308,720 1.6778 1.204 1.190 1.211 1.190 1.211 256,706 1.2026 0.00%
2007-12-14 0 1.680 1.650 1.690 1.650 1.700 252,000 422,500 1.6766 1.204 1.183 1.211 1.183 1.219 351,575 1.2017 0.00%
2007-12-13 0 1.680 1.650 1.680 1.650 1.740 280,000 477,440 1.7051 1.204 1.183 1.204 1.183 1.247 390,639 1.2222 -2.33%
2007-12-12 0 1.720 1.710 1.730 1.720 1.740 122,000 210,880 1.7285 1.233 1.226 1.240 1.233 1.247 170,207 1.2390 -1.71%
2007-12-11 0 1.750 1.730 1.750 1.750 1.770 138,000 241,880 1.7528 1.254 1.240 1.254 1.254 1.269 192,529 1.2563 0.57%
2007-12-10 0 1.740 1.720 1.740 1.710 1.740 106,000 183,800 1.7340 1.247 1.233 1.247 1.226 1.247 147,885 1.2429 0.00%
2007-12-07 0 1.740 1.720 1.740 1.730 1.850 158,000 279,760 1.7706 1.247 1.233 1.247 1.240 1.326 220,432 1.2691 -1.14%
2007-12-06 0 1.760 1.760 1.830 1.750 1.800 116,000 204,460 1.7626 1.262 1.262 1.312 1.254 1.290 161,836 1.2634 -1.68%
2007-12-05 0 1.790 1.770 1.850 1.790 1.810 72,000 129,480 1.7983 1.283 1.269 1.326 1.283 1.297 100,450 1.2890 -3.24%
2007-12-04 0 1.850 1.750 1.850 1.900 1.900 6,000 11,400 1.9000 1.326 1.254 1.326 1.362 1.362 8,371 1.3619 -2.12%
2007-12-03 0 1.890 1.610 1.900 - - 0 0 - 1.355 1.154 1.362 - - 0 - 0.00%
2007-11-30 0 1.890 1.750 1.900 1.890 1.890 10,000 18,900 1.8900 1.355 1.254 1.362 1.355 1.355 13,951 1.3547 6.18%
2007-11-29 0 1.780 1.620 1.900 - - 0 0 - 1.276 1.161 1.362 - - 0 - 0.00%
2007-11-28 0 1.780 1.600 - - - 0 0 - 1.276 1.147 - - - 0 - 0.00%
2007-11-27 0 1.780 1.620 1.850 - - 0 0 - 1.276 1.161 1.326 - - 0 - 0.00%
2007-11-26 0 1.780 1.780 1.900 1.780 1.800 24,050 43,015 1.7886 1.276 1.276 1.362 1.276 1.290 33,553 1.2820 -1.11%
2007-11-23 0 1.800 1.780 1.900 1.800 1.800 8,000 14,400 1.8000 1.290 1.276 1.362 1.290 1.290 11,161 1.2902 0.00%
2007-11-22 0 1.800 1.400 1.890 - - 0 0 - 1.290 1.003 1.355 - - 0 - 0.00%
2007-11-21 0 1.800 1.700 1.900 1.800 2.000 100,000 189,000 1.8900 1.290 1.219 1.362 1.290 1.434 139,514 1.3547 -7.69%
2007-11-20 0 1.950 1.800 1.980 1.850 1.980 340,000 658,760 1.9375 1.398 1.290 1.419 1.326 1.419 474,348 1.3888 5.41%
2007-11-19 0 1.850 1.850 1.980 1.800 1.900 36,000 66,900 1.8583 1.326 1.326 1.419 1.290 1.362 50,225 1.3320 3.93%
2007-11-16 0 1.780 1.700 1.910 1.780 1.950 246,000 478,340 1.9445 1.276 1.219 1.369 1.276 1.398 343,204 1.3937 -8.72%
2007-11-15 0 1.950 1.800 1.950 1.950 1.950 10,000 19,500 1.9500 1.398 1.290 1.398 1.398 1.398 13,951 1.3977 -0.51%
2007-11-14 0 1.960 1.960 1.980 1.750 1.960 98,000 187,660 1.9149 1.405 1.405 1.419 1.254 1.405 136,724 1.3725 13.95%
2007-11-13 0 1.720 1.720 1.900 1.490 1.720 120,000 203,900 1.6992 1.233 1.233 1.362 1.068 1.233 167,417 1.2179 1.78%
2007-11-12 0 1.690 1.600 1.690 1.670 1.850 22,000 38,840 1.7655 1.211 1.147 1.211 1.197 1.326 30,693 1.2654 -8.65%
2007-11-09 0 1.850 1.700 2.000 1.850 1.860 34,000 63,100 1.8559 1.326 1.219 1.434 1.326 1.333 47,435 1.3302 0.00%
2007-11-08 0 1.850 1.800 1.850 1.900 1.900 14,000 26,600 1.9000 1.326 1.290 1.326 1.362 1.362 19,532 1.3619 -2.63%
2007-11-07 0 1.900 1.900 1.910 1.780 2.000 212,000 418,980 1.9763 1.362 1.362 1.369 1.276 1.434 295,770 1.4166 6.74%
2007-11-06 0 1.780 1.710 - 1.760 1.780 50,000 88,200 1.7640 1.276 1.226 - 1.262 1.276 69,757 1.2644 0.00%
2007-11-05 0 1.780 1.620 1.780 1.760 1.780 82,000 145,920 1.7795 1.276 1.161 1.276 1.262 1.276 114,401 1.2755 0.00%
2007-11-02 0 1.780 1.680 1.780 1.780 1.800 30,000 53,700 1.7900 1.276 1.204 1.276 1.276 1.290 41,854 1.2830 0.00%
2007-11-01 0 1.780 1.780 1.800 1.780 2.000 578,000 1,065,160 1.8428 1.276 1.276 1.290 1.276 1.434 806,391 1.3209 -1.11%
2007-10-31 0 1.800 1.780 1.900 1.800 1.990 214,000 398,560 1.8624 1.290 1.276 1.362 1.290 1.426 298,560 1.3349 -9.55%
2007-10-30 0 1.990 1.910 2.000 1.800 2.000 178,000 338,680 1.9027 1.426 1.369 1.434 1.290 1.434 248,335 1.3638 -9.13%
2007-10-29 0 2.190 2.000 2.190 - - 0 0 - 1.570 1.434 1.570 - - 0 - -0.45%
2007-10-26 0 2.200 2.050 2.200 2.200 2.200 84,000 184,800 2.2000 1.577 1.469 1.577 1.577 1.577 117,192 1.5769 10.00%
2007-10-25 0 2.000 2.000 2.100 2.000 2.150 180,000 363,500 2.0194 1.434 1.434 1.505 1.434 1.541 251,125 1.4475 -8.26%
2007-10-24 0 2.180 2.050 2.220 2.180 2.180 24,000 51,520 2.1467 1.563 1.469 1.591 1.563 1.563 33,483 1.5387 3.81%
2007-10-23 0 2.100 2.100 2.230 2.000 2.260 34,000 69,220 2.0359 1.505 1.505 1.598 1.434 1.620 47,435 1.4593 -7.49%
2007-10-22 0 2.270 2.200 2.270 2.250 2.270 60,000 135,540 2.2590 1.627 1.577 1.627 1.613 1.627 83,708 1.6192 3.18%
2007-10-18 0 2.200 2.200 2.300 2.200 2.400 154,000 344,300 2.2357 1.577 1.577 1.649 1.577 1.720 214,852 1.6025 -10.20%
2007-10-17 0 2.450 2.380 2.500 2.450 2.550 74,000 185,000 2.5000 1.756 1.706 1.792 1.756 1.828 103,240 1.7919 -3.92%
2007-10-16 0 2.550 2.550 2.700 2.500 2.790 182,000 490,640 2.6958 1.828 1.828 1.935 1.792 2.000 253,915 1.9323 -9.89%
2007-10-15 1 - - - - - 0 0 - 2.028 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 2.028 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 2.028 - - - - 0 - 0.00%
2007-10-10 0 2.830 2.830 2.860 2.770 2.850 244,000 681,060 2.7912 2.028 2.028 2.050 1.985 2.043 340,414 2.0007 5.20%
2007-10-09 0 2.690 2.660 2.690 2.680 2.700 622,000 1,672,640 2.6891 1.928 1.907 1.928 1.921 1.935 867,777 1.9275 0.00%
2007-10-08 0 2.690 2.680 2.710 2.680 2.790 642,000 1,742,920 2.7148 1.928 1.921 1.942 1.921 2.000 895,680 1.9459 2.67%
2007-10-05 0 2.620 2.620 2.650 2.480 2.780 576,000 1,497,160 2.5992 1.878 1.878 1.899 1.778 1.993 803,600 1.8631 15.93%
2007-10-04 0 2.260 2.220 2.380 2.200 2.260 101,800 226,074 2.2208 1.620 1.591 1.706 1.577 1.620 142,025 1.5918 -2.59%
2007-10-03 0 2.320 2.320 2.460 2.320 2.480 100,000 239,880 2.3988 1.663 1.663 1.763 1.663 1.778 139,514 1.7194 -6.45%
2007-10-02 0 2.480 2.320 2.480 2.460 2.500 42,000 103,720 2.4695 1.778 1.663 1.778 1.763 1.792 58,596 1.7701 0.00%
2007-09-28 0 2.480 2.330 2.500 2.250 2.480 312,000 746,260 2.3919 1.778 1.670 1.792 1.613 1.778 435,284 1.7144 10.22%
2007-09-27 0 2.250 2.250 2.280 2.190 2.270 98,000 219,860 2.2435 1.613 1.613 1.634 1.570 1.627 136,724 1.6081 2.74%
2007-09-25 0 2.190 2.190 2.240 2.190 2.240 244,000 538,300 2.2061 1.570 1.570 1.606 1.570 1.606 340,414 1.5813 -0.90%
2007-09-24 0 2.210 2.210 2.280 2.160 2.200 114,000 250,400 2.1965 1.584 1.584 1.634 1.548 1.577 159,046 1.5744 -7.14%
2007-09-21 0 2.380 2.220 2.380 2.220 2.400 138,000 317,820 2.3030 1.706 1.591 1.706 1.591 1.720 192,529 1.6508 3.93%
2007-09-20 0 2.290 2.280 2.290 2.280 2.300 182,000 416,340 2.2876 1.641 1.634 1.641 1.634 1.649 253,915 1.6397 0.44%
2007-09-19 0 2.280 2.200 2.280 2.220 2.280 68,000 153,240 2.2535 1.634 1.577 1.634 1.591 1.634 94,870 1.6153 4.11%
2007-09-18 0 2.190 2.180 2.280 2.190 2.320 298,000 673,400 2.2597 1.570 1.563 1.634 1.570 1.663 415,752 1.6197 -4.78%
2007-09-17 0 2.300 2.250 2.300 2.150 2.300 106,000 234,420 2.2115 1.649 1.613 1.649 1.541 1.649 147,885 1.5852 4.07%
2007-09-14 0 2.210 2.210 2.300 2.150 2.300 78,000 169,560 2.1738 1.584 1.584 1.649 1.541 1.649 108,821 1.5582 -1.78%
2007-09-13 0 2.250 2.200 2.280 2.090 2.300 204,000 449,080 2.2014 1.613 1.577 1.634 1.498 1.649 284,609 1.5779 -1.32%
2007-09-12 0 2.280 2.200 2.290 2.280 2.300 64,000 146,600 2.2906 1.634 1.577 1.641 1.634 1.649 89,289 1.6419 -0.44%
2007-09-11 0 2.290 2.280 2.300 2.130 2.400 580,000 1,300,160 2.2417 1.641 1.634 1.649 1.527 1.720 809,181 1.6068 -2.14%
2007-09-10 0 2.340 2.290 2.340 2.100 2.340 434,000 990,000 2.2811 1.677 1.641 1.677 1.505 1.677 605,491 1.6350 7.34%
2007-09-07 0 2.180 2.110 2.180 1.900 2.200 382,000 808,760 2.1172 1.563 1.512 1.563 1.362 1.577 532,943 1.5175 3.81%
2007-09-06 0 2.100 2.100 2.150 2.080 2.290 684,000 1,468,860 2.1475 1.505 1.505 1.541 1.491 1.641 954,276 1.5392 -4.55%
2007-09-05 0 2.200 2.200 2.250 1.980 2.580 2,718,000 6,245,200 2.2977 1.577 1.577 1.613 1.419 1.849 3,791,990 1.6469 18.92%
2007-09-04 0 1.850 1.810 1.950 1.800 2.300 628,000 1,248,620 1.9882 1.326 1.297 1.398 1.290 1.649 876,148 1.4251 20.13%
2007-09-03 1 1.540 1.540 1.650 1.520 1.520 22,000 33,440 1.5200 1.104 1.104 1.183 1.089 1.089 30,693 1.0895 1.32%
2007-08-31 0 1.520 1.520 1.600 1.510 1.700 120,000 193,160 1.6097 1.089 1.089 1.147 1.082 1.219 167,417 1.1538 -8.43%
2007-08-30 0 1.660 1.660 1.700 1.630 1.640 50,000 81,900 1.6380 1.190 1.190 1.219 1.168 1.176 69,757 1.1741 -2.35%
2007-08-29 0 1.700 1.700 1.760 1.600 1.730 276,000 460,780 1.6695 1.219 1.219 1.262 1.147 1.240 385,059 1.1966 4.94%
2007-08-28 0 1.620 1.530 1.650 1.600 1.620 134,000 216,440 1.6152 1.161 1.097 1.183 1.147 1.161 186,949 1.1578 0.00%
2007-08-27 0 1.620 1.620 1.750 1.500 1.650 262,000 412,260 1.5735 1.161 1.161 1.254 1.075 1.183 365,527 1.1279 5.88%
2007-08-24 0 1.530 1.500 1.580 1.510 1.580 204,000 316,700 1.5525 1.097 1.075 1.133 1.082 1.133 284,609 1.1128 -2.55%
2007-08-23 0 1.570 1.530 1.580 1.500 1.580 232,000 358,960 1.5472 1.125 1.097 1.133 1.075 1.133 323,672 1.1090 -1.87%
2007-08-22 0 1.600 1.510 1.600 1.500 1.630 530,000 840,760 1.5863 1.147 1.082 1.147 1.075 1.168 739,424 1.1370 3.23%
2007-08-21 0 1.550 1.530 1.600 1.500 1.600 110,000 175,300 1.5936 1.111 1.097 1.147 1.075 1.147 153,465 1.1423 3.33%
2007-08-20 0 1.500 1.500 1.550 1.500 1.680 398,000 618,680 1.5545 1.075 1.075 1.111 1.075 1.204 555,266 1.1142 8.70%
2007-08-17 0 1.380 1.380 1.460 1.250 1.600 590,000 810,640 1.3740 0.989 0.989 1.046 0.896 1.147 823,132 0.9848 -13.75%
2007-08-16 0 1.600 1.550 1.660 1.500 1.990 1,202,000 2,060,980 1.7146 1.147 1.111 1.190 1.075 1.426 1,676,958 1.2290 1.27%
2007-08-15 0 1.580 1.550 1.650 1.320 1.630 702,000 1,044,100 1.4873 1.133 1.111 1.183 0.946 1.168 979,388 1.0661 3.95%
2007-08-14 0 1.520 1.480 1.550 1.430 1.560 514,000 772,880 1.5037 1.089 1.061 1.111 1.025 1.118 717,102 1.0778 -8.98%
2007-08-13 0 1.670 1.640 1.700 1.440 2.900 2,002,000 4,477,920 2.2367 1.197 1.176 1.219 1.032 2.079 2,793,070 1.6032 -30.71%
2007-08-10 1 - - - - - 0 0 - 1.727 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 1.727 - - - - 0 - 0.00%
2007-08-08 0 2.410 2.410 2.450 1.710 2.450 4,697,000 9,179,430 1.9543 1.727 1.727 1.756 1.226 1.756 6,552,971 1.4008 50.63%
2007-08-07 1 1.600 1.600 1.620 0.910 1.750 3,794,180 5,609,708 1.4785 1.147 1.147 1.161 0.652 1.254 5,293,411 1.0598 75.82%
2007-08-06 0 0.910 0.850 0.910 0.850 0.920 562,000 499,280 0.8884 0.652 0.609 0.652 0.609 0.659 784,069 0.6368 13.75%
2007-08-03 0 0.800 0.750 0.900 - - 0 0 - 0.573 0.538 0.645 - - 0 - 0.00%
2007-08-02 0 0.800 0.700 0.900 0.800 0.900 70,000 61,400 0.8771 0.573 0.502 0.645 0.573 0.645 97,660 0.6287 -13.98%
2007-08-01 0 0.930 0.850 0.930 0.890 0.940 250,000 228,280 0.9131 0.667 0.609 0.667 0.638 0.674 348,785 0.6545 5.68%
2007-07-31 0 0.880 0.810 0.900 - - 4,000 3,240 0.8100 0.631 0.581 0.645 - - 5,581 0.5806 0.00%
2007-07-30 0 0.880 0.780 0.880 - - 0 0 - 0.631 0.559 0.631 - - 0 - -2.22%
2007-07-27 0 0.900 0.740 0.900 0.900 0.900 30,000 27,000 0.9000 0.645 0.530 0.645 0.645 0.645 41,854 0.6451 0.00%
2007-07-26 0 0.900 0.850 0.910 0.890 0.910 295,000 264,420 0.8963 0.645 0.609 0.652 0.638 0.652 411,566 0.6425 11.11%
2007-07-25 0 0.810 0.810 0.850 0.790 0.800 60,000 47,900 0.7983 0.581 0.581 0.609 0.566 0.573 83,708 0.5722 -5.81%
2007-07-24 0 0.860 0.800 0.860 0.860 0.860 12,000 10,320 0.8600 0.616 0.573 0.616 0.616 0.616 16,742 0.6164 13.16%
2007-07-23 0 0.760 0.760 0.840 0.720 0.720 8,000 5,760 0.7200 0.545 0.545 0.602 0.516 0.516 11,161 0.5161 -11.63%
2007-07-20 0 0.860 0.760 0.880 0.860 0.860 4,000 3,440 0.8600 0.616 0.545 0.631 0.616 0.616 5,581 0.6164 0.00%
2007-07-19 0 0.860 0.770 0.880 - - 0 0 - 0.616 0.552 0.631 - - 0 - 0.00%
2007-07-18 0 0.860 0.780 0.890 - - 0 0 - 0.616 0.559 0.638 - - 0 - 0.00%
2007-07-17 0 0.860 0.860 0.970 0.860 0.860 50,000 43,000 0.8600 0.616 0.616 0.695 0.616 0.616 69,757 0.6164 -1.15%
2007-07-16 0 0.870 0.870 0.960 0.850 0.870 456,000 389,740 0.8547 0.624 0.624 0.688 0.609 0.624 636,184 0.6126 1.16%
2007-07-13 0 0.860 0.860 0.980 0.850 0.850 16,000 13,660 0.8538 0.616 0.616 0.702 0.609 0.609 22,322 0.6119 -4.44%
2007-07-12 0 0.900 0.880 0.910 0.900 0.900 10,000 9,000 0.9000 0.645 0.631 0.652 0.645 0.645 13,951 0.6451 -1.10%
2007-07-11 0 0.910 0.910 0.930 0.900 0.910 50,000 45,340 0.9068 0.652 0.652 0.667 0.645 0.652 69,757 0.6500 1.11%
2007-07-10 0 0.900 0.900 1.000 0.900 1.000 114,000 107,500 0.9430 0.645 0.645 0.717 0.645 0.717 159,046 0.6759 -4.26%
2007-07-09 0 0.940 0.900 0.950 0.940 0.950 18,000 17,020 0.9456 0.674 0.645 0.681 0.674 0.681 25,113 0.6777 -4.08%
2007-07-06 0 0.980 0.880 0.990 0.800 0.980 308,000 289,440 0.9397 0.702 0.631 0.710 0.573 0.702 429,703 0.6736 3.16%
2007-07-05 0 0.950 0.950 1.050 0.950 0.950 28,000 26,600 0.9500 0.681 0.681 0.753 0.681 0.681 39,064 0.6809 0.00%
2007-07-04 0 0.950 0.950 1.050 0.950 0.950 49,000 46,360 0.9461 0.681 0.681 0.753 0.681 0.681 68,362 0.6782 0.00%
2007-07-03 0 0.950 0.830 0.950 0.930 0.950 20,000 18,800 0.9400 0.681 0.595 0.681 0.667 0.681 27,903 0.6738 6.74%
2007-06-29 0 0.890 0.840 0.950 0.830 0.910 112,000 100,080 0.8936 0.638 0.602 0.681 0.595 0.652 156,256 0.6405 -2.20%
2007-06-28 0 0.910 0.850 0.960 0.900 0.950 70,000 63,660 0.9094 0.652 0.609 0.688 0.645 0.681 97,660 0.6519 -1.09%
2007-06-27 0 0.920 0.920 0.950 0.900 1.040 142,000 137,080 0.9654 0.659 0.659 0.681 0.645 0.745 198,110 0.6919 -11.54%
2007-06-26 0 1.040 0.960 1.040 0.950 1.050 34,000 32,500 0.9559 0.745 0.688 0.745 0.681 0.753 47,435 0.6852 4.00%
2007-06-25 0 1.000 1.000 1.020 0.990 1.000 121,610 121,050 0.9954 0.717 0.717 0.731 0.710 0.717 169,663 0.7135 -3.85%
2007-06-22 0 1.040 1.040 1.130 1.040 1.200 866,620 980,000 1.1308 0.745 0.745 0.810 0.745 0.860 1,209,056 0.8105 -3.70%
2007-06-21 0 1.080 1.040 1.080 0.890 1.100 1,144,000 1,197,180 1.0465 0.774 0.745 0.774 0.638 0.788 1,596,040 0.7501 27.06%
2007-06-20 0 0.850 0.850 0.880 0.850 0.850 10,000 8,500 0.8500 0.609 0.609 0.631 0.609 0.609 13,951 0.6093 -5.56%
2007-06-18 0 0.900 0.850 0.900 0.850 0.900 60,000 51,500 0.8583 0.645 0.609 0.645 0.609 0.645 83,708 0.6152 -5.26%
2007-06-15 0 0.950 0.950 1.000 0.900 0.950 400,000 366,600 0.9165 0.681 0.681 0.717 0.645 0.681 558,056 0.6569 7.95%
2007-06-14 0 0.880 0.880 0.910 0.840 0.920 296,000 264,160 0.8924 0.631 0.631 0.652 0.602 0.659 412,961 0.6397 4.76%
2007-06-13 0 0.840 0.840 0.880 0.800 0.890 300,000 253,480 0.8449 0.602 0.602 0.631 0.573 0.638 418,542 0.6056 2.44%
2007-06-12 0 0.820 0.800 0.850 0.770 0.820 94,000 73,540 0.7823 0.588 0.573 0.609 0.552 0.588 131,143 0.5608 0.00%
2007-06-11 0 0.820 0.800 0.820 0.760 0.820 200,000 159,480 0.7974 0.588 0.573 0.588 0.545 0.588 279,028 0.5716 0.00%
2007-06-08 0 0.820 0.800 0.820 0.820 0.830 80,000 66,120 0.8265 0.588 0.573 0.588 0.588 0.595 111,611 0.5924 2.50%
2007-06-07 0 0.800 0.820 0.830 0.750 0.820 126,000 98,620 0.7827 0.573 0.588 0.595 0.538 0.588 175,788 0.5610 9.59%
2007-06-06 0 0.730 0.730 0.780 0.700 0.730 342,000 248,420 0.7264 0.523 0.523 0.559 0.502 0.523 477,138 0.5206 0.00%
2007-06-05 0 0.730 0.730 0.800 0.720 0.740 88,080 64,654 0.7340 0.523 0.523 0.573 0.516 0.530 122,884 0.5261 -3.95%
2007-06-04 0 0.760 0.760 0.800 0.760 0.760 18,000 13,680 0.7600 0.545 0.545 0.573 0.545 0.545 25,113 0.5447 -5.00%
2007-06-01 0 0.800 0.780 0.800 0.720 0.820 202,000 163,880 0.8113 0.573 0.559 0.573 0.516 0.588 281,818 0.5815 5.26%
2007-05-31 0 0.760 0.750 0.760 0.760 0.840 182,000 142,160 0.7811 0.545 0.538 0.545 0.545 0.602 253,915 0.5599 -9.52%
2007-05-30 0 0.840 0.840 0.850 0.840 0.850 42,000 35,400 0.8429 0.602 0.602 0.609 0.602 0.609 58,596 0.6041 -1.18%
2007-05-29 0 0.850 0.840 0.850 0.840 0.850 46,000 38,720 0.8417 0.609 0.602 0.609 0.602 0.609 64,176 0.6033 2.41%
2007-05-28 0 0.830 0.790 0.830 0.830 0.830 40,000 33,200 0.8300 0.595 0.566 0.595 0.595 0.595 55,806 0.5949 0.00%
2007-05-25 0 0.830 0.810 0.840 0.740 0.830 402,000 320,860 0.7982 0.595 0.581 0.602 0.530 0.595 560,846 0.5721 -1.19%
2007-05-23 0 0.840 0.840 0.870 0.800 0.870 512,000 420,040 0.8204 0.602 0.602 0.624 0.573 0.624 714,312 0.5880 -9.68%
2007-05-22 0 0.930 0.900 0.930 0.780 0.950 404,000 354,440 0.8773 0.667 0.645 0.667 0.559 0.681 563,636 0.6288 8.14%
2007-05-21 0 0.860 0.830 0.850 0.790 0.900 708,000 595,900 0.8417 0.616 0.595 0.609 0.566 0.645 987,759 0.6033 -8.51%
2007-05-18 0 0.940 0.920 0.950 0.880 1.010 538,000 498,160 0.9259 0.674 0.659 0.681 0.631 0.724 750,585 0.6637 -8.74%
2007-05-17 0 1.030 1.000 1.030 1.000 1.150 724,000 743,140 1.0264 0.738 0.717 0.738 0.717 0.824 1,010,081 0.7357 -4.63%
2007-05-16 0 1.080 1.040 1.080 0.980 1.400 2,364,000 2,578,320 1.0907 0.774 0.745 0.774 0.702 1.003 3,298,110 0.7818 -18.18%
2007-05-15 0 1.320 1.300 1.320 0.550 1.480 4,252,000 4,895,900 1.1514 0.946 0.932 0.946 0.394 1.061 5,932,134 0.8253 180.85%
2007-05-14 0 0.470 0.420 - - - 0 0 - 0.337 0.301 - - - 0 - 0.00%
2007-05-11 0 0.470 0.470 - - - 0 0 - 0.337 0.337 - - - 0 - 5.62%
2007-05-10 0 0.445 0.445 - 0.430 0.430 4,000 1,720 0.4300 0.319 0.319 - 0.308 0.308 5,581 0.3082 -7.29%
2007-05-09 0 0.480 0.430 - - - 0 0 - 0.344 0.308 - - - 0 - 0.00%
2007-05-08 0 0.480 0.430 - - - 0 0 - 0.344 0.308 - - - 0 - 0.00%
2007-05-07 0 0.480 0.430 - - - 0 0 - 0.344 0.308 - - - 0 - 0.00%
2007-05-04 0 0.480 0.425 - - - 0 0 - 0.344 0.305 - - - 0 - 0.00%
2007-05-03 0 0.480 0.425 - - - 0 0 - 0.344 0.305 - - - 0 - 0.00%
2007-05-02 0 0.480 0.425 - - - 0 0 - 0.344 0.305 - - - 0 - 0.00%
2007-04-30 0 0.480 0.480 - 0.480 0.480 20,000 9,600 0.4800 0.344 0.344 - 0.344 0.344 27,903 0.3441 -7.69%
2007-04-27 0 0.520 0.420 - - - 0 0 - 0.373 0.301 - - - 0 - 0.00%
2007-04-26 0 0.520 0.425 - - - 0 0 - 0.373 0.305 - - - 0 - 0.00%
2007-04-25 0 0.520 0.420 - - - 0 0 - 0.373 0.301 - - - 0 - 0.00%
2007-04-24 0 0.520 0.430 - - - 0 0 - 0.373 0.308 - - - 0 - 0.00%
2007-04-23 0 0.520 0.425 - - - 0 0 - 0.373 0.305 - - - 0 - 0.00%
2007-04-20 0 0.520 0.480 0.520 - - 0 0 - 0.373 0.344 0.373 - - 0 - 0.00%
2007-04-19 0 0.520 0.425 - - - 0 0 - 0.373 0.305 - - - 0 - 0.00%
2007-04-18 0 0.520 0.450 - - - 0 0 - 0.373 0.323 - - - 0 - 0.00%
2007-04-17 0 0.520 0.480 - 0.400 0.600 550,000 253,200 0.4604 0.373 0.344 - 0.287 0.430 767,327 0.3300 -13.33%
2007-04-16 0 0.600 0.425 - - - 0 0 - 0.430 0.305 - - - 0 - 0.00%
2007-04-13 0 0.600 0.400 - - - 0 0 - 0.430 0.287 - - - 0 - 0.00%
2007-04-12 0 0.600 0.425 - - - 0 0 - 0.430 0.305 - - - 0 - 0.00%
2007-04-11 0 0.600 0.415 - - - 0 0 - 0.430 0.297 - - - 0 - 0.00%
2007-04-10 0 0.600 0.600 - - - 0 0 - 0.430 0.430 - - - 0 - 15.38%
2007-04-04 0 0.520 0.420 - - - 0 0 - 0.373 0.301 - - - 0 - 0.00%
2007-04-03 0 0.520 0.410 - - - 0 0 - 0.373 0.294 - - - 0 - 0.00%
2007-04-02 0 0.520 0.415 - - - 0 0 - 0.373 0.297 - - - 0 - 0.00%
2007-03-30 0 0.520 0.420 - - - 0 0 - 0.373 0.301 - - - 0 - 0.00%
2007-03-29 0 0.520 0.430 - - - 0 0 - 0.373 0.308 - - - 0 - 0.00%
2007-03-28 0 0.520 0.410 0.550 - - 0 0 - 0.373 0.294 0.394 - - 0 - 0.00%
2007-03-27 0 0.520 0.435 0.550 - - 0 0 - 0.373 0.312 0.394 - - 0 - 0.00%
2007-03-26 0 0.520 0.420 0.550 - - 0 0 - 0.373 0.301 0.394 - - 0 - 0.00%
2007-03-23 0 0.520 0.415 0.520 0.520 0.520 100,000 52,000 0.5200 0.373 0.297 0.373 0.373 0.373 139,514 0.3727 0.00%
2007-03-22 0 0.520 0.420 - - - 0 0 - 0.373 0.301 - - - 0 - 0.00%
2007-03-21 0 0.520 0.420 0.550 - - 0 0 - 0.373 0.301 0.394 - - 0 - 0.00%
2007-03-20 0 0.520 0.420 0.550 - - 0 0 - 0.373 0.301 0.394 - - 0 - 0.00%
2007-03-19 0 0.520 0.420 0.590 - - 0 0 - 0.373 0.301 0.423 - - 0 - 0.00%
2007-03-16 0 0.520 0.450 0.590 - - 0 0 - 0.373 0.323 0.423 - - 0 - 0.00%
2007-03-15 0 0.520 0.360 0.590 - - 0 0 - 0.373 0.258 0.423 - - 0 - 0.00%
2007-03-14 0 0.520 0.380 0.520 - - 0 0 - 0.373 0.272 0.373 - - 0 - -5.45%
2007-03-13 0 0.550 0.410 - - - 0 0 - 0.394 0.294 - - - 0 - 0.00%
2007-03-12 0 0.550 0.400 0.590 - - 0 0 - 0.394 0.287 0.423 - - 0 - 0.00%
2007-03-09 0 0.550 0.425 - - - 0 0 - 0.394 0.305 - - - 0 - 0.00%
2007-03-08 0 0.550 0.405 0.590 - - 0 0 - 0.394 0.290 0.423 - - 0 - 0.00%
2007-03-07 0 0.550 0.390 0.750 - - 0 0 - 0.394 0.280 0.538 - - 0 - 0.00%
2007-03-06 0 0.550 0.390 - - - 1,770 974 0.5503 0.394 0.280 - - - 2,469 0.3944 0.00%
2007-03-05 0 0.550 0.430 - - - 0 0 - 0.394 0.308 - - - 0 - 0.00%
2007-03-02 0 0.550 0.415 0.700 - - 0 0 - 0.394 0.297 0.502 - - 0 - 0.00%
2007-03-01 0 0.550 0.410 0.550 - - 0 0 - 0.394 0.294 0.394 - - 0 - 0.00%
2007-02-28 0 0.550 0.360 0.550 - - 0 0 - 0.394 0.258 0.394 - - 0 - -6.78%
2007-02-27 0 0.590 - 0.590 0.590 0.590 200,000 118,000 0.5900 0.423 - 0.423 0.423 0.423 279,028 0.4229 1.72%
2007-02-26 0 0.580 0.530 0.580 0.580 0.590 92,000 53,780 0.5846 0.416 0.380 0.416 0.416 0.423 128,353 0.4190 16.00%
2007-02-23 0 0.500 0.500 - - - 0 0 - 0.358 0.358 - - - 0 - 5.26%
2007-02-22 0 0.475 0.475 - 0.475 0.495 44,000 21,740 0.4941 0.340 0.340 - 0.340 0.355 61,386 0.3542 -3.06%
2007-02-21 0 0.490 0.470 0.490 0.480 0.490 50,000 24,300 0.4860 0.351 0.337 0.351 0.344 0.351 69,757 0.3484 0.00%
2007-02-16 0 0.490 - 0.500 - - 0 0 - 0.351 - 0.358 - - 0 - 0.00%
2007-02-15 0 0.490 0.420 0.500 - - 0 0 - 0.351 0.301 0.358 - - 0 - 0.00%
2007-02-14 0 0.490 0.425 0.500 - - 0 0 - 0.351 0.305 0.358 - - 0 - 0.00%
2007-02-13 0 0.490 0.420 0.500 - - 0 0 - 0.351 0.301 0.358 - - 0 - 0.00%
2007-02-12 0 0.490 0.410 0.500 - - 0 0 - 0.351 0.294 0.358 - - 0 - 0.00%
2007-02-09 0 0.490 0.420 0.500 - - 0 0 - 0.351 0.301 0.358 - - 0 - 0.00%
2007-02-08 0 0.490 0.420 0.495 - - 0 0 - 0.351 0.301 0.355 - - 0 - 0.00%
2007-02-07 0 0.490 - 0.500 - - 0 0 - 0.351 - 0.358 - - 0 - 0.00%
2007-02-06 0 0.490 0.435 0.495 - - 0 0 - 0.351 0.312 0.355 - - 0 - 0.00%
2007-02-05 0 0.490 0.425 0.495 - - 0 0 - 0.351 0.305 0.355 - - 0 - 0.00%
2007-02-02 0 0.490 0.415 0.495 - - 0 0 - 0.351 0.297 0.355 - - 0 - 0.00%
2007-02-01 0 0.490 0.410 0.495 - - 0 0 - 0.351 0.294 0.355 - - 0 - 0.00%
2007-01-31 0 0.490 0.410 0.500 - - 0 0 - 0.351 0.294 0.358 - - 0 - 0.00%
2007-01-30 0 0.490 0.410 0.495 - - 0 0 - 0.351 0.294 0.355 - - 0 - 0.00%
2007-01-29 0 0.490 0.405 0.495 - - 0 0 - 0.351 0.290 0.355 - - 0 - 0.00%
2007-01-26 0 0.490 0.425 0.495 - - 0 0 - 0.351 0.305 0.355 - - 0 - 0.00%
2007-01-25 0 0.490 0.420 0.490 - - 0 0 - 0.351 0.301 0.351 - - 0 - -2.00%
2007-01-24 0 0.500 0.415 0.500 - - 0 0 - 0.358 0.297 0.358 - - 0 - 0.00%
2007-01-23 0 0.500 0.410 0.500 - - 0 0 - 0.358 0.294 0.358 - - 0 - 0.00%
2007-01-22 0 0.500 0.400 0.500 0.500 0.500 50,000 25,000 0.5000 0.358 0.287 0.358 0.358 0.358 69,757 0.3584 0.00%
2007-01-19 0 0.500 0.380 0.500 - - 0 0 - 0.358 0.272 0.358 - - 0 - 0.00%
2007-01-18 0 0.500 0.400 0.500 - - 0 0 - 0.358 0.287 0.358 - - 0 - 0.00%
2007-01-17 0 0.500 - 0.500 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2007-01-16 0 0.500 0.450 0.500 - - 0 0 - 0.358 0.323 0.358 - - 0 - 0.00%
2007-01-15 0 0.500 - 0.500 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2007-01-12 0 0.500 - 0.500 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2007-01-11 0 0.500 - 0.500 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2007-01-10 0 0.500 - 0.500 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2007-01-09 0 0.500 0.400 0.500 - - 0 0 - 0.358 0.287 0.358 - - 0 - 0.00%
2007-01-08 0 0.500 0.400 0.500 - - 0 0 - 0.358 0.287 0.358 - - 0 - 0.00%
2007-01-05 0 0.500 0.450 0.500 0.500 0.500 20,000 10,000 0.5000 0.358 0.323 0.358 0.358 0.358 27,903 0.3584 0.00%
2007-01-04 0 0.500 0.450 0.500 - - 0 0 - 0.358 0.323 0.358 - - 0 - 0.00%
2007-01-03 0 0.500 0.450 0.500 - - 0 0 - 0.358 0.323 0.358 - - 0 - 0.00%
2007-01-02 0 0.500 0.400 - - - 0 0 - 0.358 0.287 - - - 0 - 0.00%
2006-12-29 0 0.500 0.400 0.500 0.500 0.500 10,000 5,000 0.5000 0.358 0.287 0.358 0.358 0.358 13,951 0.3584 6.38%
2006-12-28 0 0.470 0.400 0.500 - - 0 0 - 0.337 0.287 0.358 - - 0 - 0.00%
2006-12-27 0 0.470 0.400 0.470 - - 0 0 - 0.337 0.287 0.337 - - 0 - 0.00%
2006-12-22 0 0.470 0.400 0.520 - - 0 0 - 0.337 0.287 0.373 - - 0 - 0.00%
2006-12-21 0 0.470 0.400 - - - 0 0 - 0.337 0.287 - - - 0 - 0.00%
2006-12-20 0 0.470 0.330 0.570 - - 0 0 - 0.337 0.237 0.409 - - 0 - 0.00%
2006-12-19 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2006-12-18 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2006-12-15 0 0.470 - 0.520 - - 0 0 - 0.337 - 0.373 - - 0 - 0.00%
2006-12-14 0 0.470 - 0.540 - - 0 0 - 0.337 - 0.387 - - 0 - 0.00%
2006-12-13 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2006-12-12 0 0.470 0.440 0.520 - - 0 0 - 0.337 0.315 0.373 - - 0 - 0.00%
2006-12-11 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2006-12-08 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2006-12-07 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2006-12-06 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2006-12-05 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2006-12-04 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2006-12-01 0 0.470 0.455 - - - 0 0 - 0.337 0.326 - - - 0 - 0.00%
2006-11-30 0 0.470 - 0.530 - - 0 0 - 0.337 - 0.380 - - 0 - 0.00%
2006-11-29 0 0.470 0.470 0.530 0.470 0.470 40,000 18,800 0.4700 0.337 0.337 0.380 0.337 0.337 55,806 0.3369 0.00%
2006-11-28 0 0.470 0.455 0.470 0.470 0.470 60,000 28,200 0.4700 0.337 0.326 0.337 0.337 0.337 83,708 0.3369 -2.08%
2006-11-27 0 0.480 0.480 0.530 0.480 0.480 4,000 1,920 0.4800 0.344 0.344 0.380 0.344 0.344 5,581 0.3441 -2.04%
2006-11-24 0 0.490 0.480 0.550 - - 0 0 - 0.351 0.344 0.394 - - 0 - 0.00%
2006-11-23 0 0.490 0.480 0.550 - - 0 0 - 0.351 0.344 0.394 - - 0 - 0.00%
2006-11-22 0 0.490 0.480 0.550 - - 0 0 - 0.351 0.344 0.394 - - 0 - 0.00%
2006-11-21 0 0.490 0.485 0.550 0.490 0.490 50,000 24,500 0.4900 0.351 0.348 0.394 0.351 0.351 69,757 0.3512 -2.00%
2006-11-20 0 0.500 0.460 0.550 - - 0 0 - 0.358 0.330 0.394 - - 0 - 0.00%
2006-11-17 0 0.500 0.500 0.530 - - 0 0 - 0.358 0.358 0.380 - - 0 - 0.00%
2006-11-16 0 0.500 0.500 0.550 0.500 0.500 50,000 25,000 0.5000 0.358 0.358 0.394 0.358 0.358 69,757 0.3584 -13.79%
2006-11-15 0 0.580 0.500 - - - 0 0 - 0.416 0.358 - - - 0 - 0.00%
2006-11-14 0 0.580 - - - - 0 0 - 0.416 - - - - 0 - 0.00%
2006-11-13 0 0.580 0.510 - - - 0 0 - 0.416 0.366 - - - 0 - 0.00%
2006-11-10 0 0.580 0.520 0.580 - - 0 0 - 0.416 0.373 0.416 - - 0 - 0.00%
2006-11-09 0 0.580 0.520 0.580 - - 0 0 - 0.416 0.373 0.416 - - 0 - -3.33%
2006-11-08 0 0.600 0.500 0.600 - - 0 0 - 0.430 0.358 0.430 - - 0 - 0.00%
2006-11-07 0 0.600 0.510 0.600 - - 0 0 - 0.430 0.366 0.430 - - 0 - 0.00%
2006-11-06 0 0.600 0.540 0.600 - - 0 0 - 0.430 0.387 0.430 - - 0 - 0.00%
2006-11-03 0 0.600 0.490 0.620 0.600 0.600 10,000 6,000 0.6000 0.430 0.351 0.444 0.430 0.430 13,951 0.4301 -4.76%
2006-11-02 0 0.630 0.490 0.630 - - 0 0 - 0.452 0.351 0.452 - - 0 - 0.00%
2006-11-01 0 0.630 0.495 0.630 - - 0 0 - 0.452 0.355 0.452 - - 0 - 0.00%
2006-10-31 0 0.630 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
2006-10-27 0 0.630 0.495 0.660 - - 0 0 - 0.452 0.355 0.473 - - 0 - 0.00%
2006-10-26 0 0.630 0.530 0.800 - - 0 0 - 0.452 0.380 0.573 - - 0 - 0.00%
2006-10-25 0 0.630 - 0.630 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
2006-10-24 0 0.630 0.520 0.630 - - 0 0 - 0.452 0.373 0.452 - - 0 - -4.55%
2006-10-23 0 0.660 0.495 0.660 - - 0 0 - 0.473 0.355 0.473 - - 0 - 0.00%
2006-10-20 0 0.660 0.490 0.660 - - 0 0 - 0.473 0.351 0.473 - - 0 - 0.00%
2006-10-19 0 0.660 0.495 - - - 0 0 - 0.473 0.355 - - - 0 - 0.00%
2006-10-18 0 0.660 0.495 - - - 0 0 - 0.473 0.355 - - - 0 - 0.00%
2006-10-17 0 0.660 - 0.660 - - 0 0 - 0.473 - 0.473 - - 0 - 0.00%
2006-10-16 0 0.660 0.500 0.660 - - 0 0 - 0.473 0.358 0.473 - - 0 - 0.00%
2006-10-13 0 0.660 0.495 0.660 - - 0 0 - 0.473 0.355 0.473 - - 0 - 0.00%
2006-10-12 0 0.660 0.500 0.660 - - 0 0 - 0.473 0.358 0.473 - - 0 - 0.00%
2006-10-11 0 0.660 0.500 0.660 - - 0 0 - 0.473 0.358 0.473 - - 0 - 0.00%
2006-10-10 0 0.660 0.500 - - - 0 0 - 0.473 0.358 - - - 0 - 0.00%
2006-10-09 0 0.660 0.500 - - - 0 0 - 0.473 0.358 - - - 0 - 0.00%
2006-10-06 0 0.660 0.500 - - - 0 0 - 0.473 0.358 - - - 0 - 0.00%
2006-10-05 0 0.660 0.500 0.690 - - 0 0 - 0.473 0.358 0.495 - - 0 - 0.00%
2006-10-04 0 0.660 0.500 0.670 - - 0 0 - 0.473 0.358 0.480 - - 0 - 0.00%
2006-10-03 0 0.660 0.500 0.660 - - 0 0 - 0.473 0.358 0.473 - - 0 - -5.71%
2006-09-29 0 0.700 0.700 0.710 0.600 0.650 10,250 6,343 0.6188 0.502 0.502 0.509 0.430 0.466 14,300 0.4436 0.00%
2006-09-28 0 0.700 - 0.740 - - 0 0 - 0.502 - 0.530 - - 0 - 0.00%
2006-09-27 0 0.700 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2006-09-26 0 0.700 - 0.750 - - 0 0 - 0.502 - 0.538 - - 0 - 0.00%
2006-09-25 0 0.700 0.700 0.780 0.550 0.550 100,000 55,000 0.5500 0.502 0.502 0.559 0.394 0.394 139,514 0.3942 2.94%
2006-09-22 0 0.680 0.500 0.700 - - 0 0 - 0.487 0.358 0.502 - - 0 - 0.00%
2006-09-21 0 0.680 0.500 0.700 - - 0 0 - 0.487 0.358 0.502 - - 0 - 0.00%
2006-09-20 0 0.680 0.450 - - - 0 0 - 0.487 0.323 - - - 0 - 0.00%
2006-09-19 0 0.680 0.500 - - - 0 0 - 0.487 0.358 - - - 0 - 0.00%
2006-09-18 0 0.680 0.500 - - - 0 0 - 0.487 0.358 - - - 0 - 0.00%
2006-09-15 0 0.680 0.500 - - - 0 0 - 0.487 0.358 - - - 0 - 0.00%
2006-09-14 0 0.680 0.500 0.710 - - 0 0 - 0.487 0.358 0.509 - - 0 - 0.00%
2006-09-13 0 0.680 0.500 - - - 106,000 56,180 0.5300 0.487 0.358 - - - 147,885 0.3799 0.00%
2006-09-12 0 0.680 0.450 0.680 - - 0 0 - 0.487 0.323 0.487 - - 0 - 0.00%
2006-09-11 0 0.680 0.510 0.710 - - 0 0 - 0.487 0.366 0.509 - - 0 - 0.00%
2006-09-08 0 0.680 0.510 0.710 - - 0 0 - 0.487 0.366 0.509 - - 0 - 0.00%
2006-09-07 0 0.680 0.490 0.700 - - 0 0 - 0.487 0.351 0.502 - - 0 - 0.00%
2006-09-06 0 0.680 - 0.720 - - 0 0 - 0.487 - 0.516 - - 0 - 0.00%
2006-09-05 0 0.680 - 0.750 - - 0 0 - 0.487 - 0.538 - - 0 - 0.00%
2006-09-04 0 0.680 - 0.750 - - 0 0 - 0.487 - 0.538 - - 0 - 0.00%
2006-09-01 0 0.680 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-08-31 0 0.680 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-08-30 0 0.680 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-08-29 0 0.680 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-08-28 0 0.680 - 0.750 - - 0 0 - 0.487 - 0.538 - - 0 - 0.00%
2006-08-25 0 0.680 - 0.680 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
2006-08-24 0 0.680 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-08-23 0 0.680 - 0.700 - - 0 0 - 0.487 - 0.502 - - 0 - 0.00%
2006-08-22 0 0.680 - 0.700 - - 0 0 - 0.487 - 0.502 - - 0 - 0.00%
2006-08-21 0 0.680 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-08-18 0 0.680 - 0.720 - - 0 0 - 0.487 - 0.516 - - 0 - 0.00%
2006-08-17 0 0.680 - 0.720 - - 0 0 - 0.487 - 0.516 - - 0 - 0.00%
2006-08-16 0 0.680 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-08-15 0 0.680 - 0.720 - - 0 0 - 0.487 - 0.516 - - 0 - 0.00%
2006-08-14 0 0.680 - 0.720 - - 0 0 - 0.487 - 0.516 - - 0 - 0.00%
2006-08-11 0 0.680 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-08-10 0 0.680 - 0.680 0.680 0.680 40,000 27,200 0.6800 0.487 - 0.487 0.487 0.487 55,806 0.4874 0.00%
2006-08-09 0 0.680 - 0.730 - - 0 0 - 0.487 - 0.523 - - 0 - 0.00%
2006-08-08 0 0.680 - 0.740 - - 0 0 - 0.487 - 0.530 - - 0 - 0.00%
2006-08-07 0 0.680 - 0.750 - - 0 0 - 0.487 - 0.538 - - 0 - 0.00%
2006-08-04 0 0.680 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-08-03 0 0.680 - 0.750 - - 0 0 - 0.487 - 0.538 - - 0 - 0.00%
2006-08-02 0 0.680 - 0.800 - - 0 0 - 0.487 - 0.573 - - 0 - 0.00%
2006-08-01 0 0.680 - 0.860 - - 0 0 - 0.487 - 0.616 - - 0 - 0.00%
2006-07-31 0 0.680 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-07-28 0 0.680 - 0.880 - - 20,000 17,400 0.8700 0.487 - 0.631 - - 27,903 0.6236 0.00%
2006-07-27 0 0.680 - 0.780 - - 0 0 - 0.487 - 0.559 - - 0 - 0.00%
2006-07-26 0 0.680 - 0.820 - - 0 0 - 0.487 - 0.588 - - 0 - 0.00%
2006-07-25 0 0.680 - 0.760 - - 0 0 - 0.487 - 0.545 - - 0 - 0.00%
2006-07-24 0 0.680 0.680 0.820 - - 0 0 - 0.487 0.487 0.588 - - 0 - 0.00%
2006-07-21 0 0.680 0.680 0.700 - - 0 0 - 0.487 0.487 0.502 - - 0 - 0.00%
2006-07-20 0 0.680 0.640 0.680 0.640 0.680 80,000 53,200 0.6650 0.487 0.459 0.487 0.459 0.487 111,611 0.4767 6.25%
2006-07-19 0 0.640 0.600 0.650 0.640 0.640 120,000 76,800 0.6400 0.459 0.430 0.466 0.459 0.459 167,417 0.4587 16.36%
2006-07-18 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-07-17 0 0.550 0.550 0.750 - - 0 0 - 0.394 0.394 0.538 - - 0 - 0.00%
2006-07-14 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-07-13 0 0.550 0.550 0.640 - - 0 0 - 0.394 0.394 0.459 - - 0 - 0.00%
2006-07-12 0 0.550 0.550 0.640 - - 0 0 - 0.394 0.394 0.459 - - 0 - 0.00%
2006-07-11 0 0.550 0.550 0.640 - - 0 0 - 0.394 0.394 0.459 - - 0 - 0.00%
2006-07-10 0 0.550 0.550 0.640 - - 0 0 - 0.394 0.394 0.459 - - 0 - 0.00%
2006-07-07 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-07-06 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-07-05 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-07-04 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-07-03 0 0.550 0.550 0.650 - - 0 0 - 0.394 0.394 0.466 - - 0 - 0.00%
2006-06-30 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-29 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-28 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-27 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-26 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-23 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-22 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-21 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-20 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-19 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-16 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-15 0 0.550 0.550 - 0.550 0.550 16,000 8,800 0.5500 0.394 0.394 - 0.394 0.394 22,322 0.3942 -6.78%
2006-06-14 0 0.590 0.550 - 0.570 0.590 250,000 145,500 0.5820 0.423 0.394 - 0.409 0.423 348,785 0.4172 7.27%
2006-06-13 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-12 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-09 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-08 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-07 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-06 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-05 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-02 0 0.550 0.550 - - - 0 0 - 0.394 0.394 - - - 0 - 0.00%
2006-06-01 0 0.550 0.530 - 0.550 0.550 50,000 27,500 0.5500 0.394 0.380 - 0.394 0.394 69,757 0.3942 -8.33%
2006-05-30 0 0.600 0.550 - - - 0 0 - 0.430 0.394 - - - 0 - 0.00%
2006-05-29 0 0.600 0.550 - - - 0 0 - 0.430 0.394 - - - 0 - 0.00%
2006-05-26 0 0.600 0.550 - - - 0 0 - 0.430 0.394 - - - 0 - 0.00%
2006-05-25 0 0.600 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2006-05-24 0 0.600 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2006-05-23 0 0.600 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2006-05-22 0 0.600 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2006-05-19 0 0.600 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2006-05-18 0 0.600 - 0.800 - - 0 0 - 0.430 - 0.573 - - 0 - 0.00%
2006-05-17 0 0.600 0.550 - - - 0 0 - 0.430 0.394 - - - 0 - 0.00%
2006-05-16 0 0.600 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2006-05-15 0 0.600 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2006-05-12 0 0.600 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2006-05-11 0 0.600 0.550 - - - 0 0 - 0.430 0.394 - - - 0 - 0.00%
2006-05-10 0 0.600 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2006-05-09 0 0.600 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2006-05-08 0 0.600 0.580 - - - 0 0 - 0.430 0.416 - - - 0 - 0.00%
2006-05-04 0 0.600 0.600 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2006-05-03 0 0.600 0.600 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2006-05-02 0 0.600 0.600 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2006-04-28 0 0.600 0.600 - - - 0 0 - 0.430 0.430 - - - 0 - 3.45%
2006-04-27 0 0.580 0.580 - 0.580 0.580 326,000 189,080 0.5800 0.416 0.416 - 0.416 0.416 454,816 0.4157 0.00%
2006-04-26 0 0.580 0.550 - - - 0 0 - 0.416 0.394 - - - 0 - 0.00%
2006-04-25 0 0.580 0.550 - - - 0 0 - 0.416 0.394 - - - 0 - 0.00%
2006-04-24 0 0.580 0.550 - - - 0 0 - 0.416 0.394 - - - 0 - 0.00%
2006-04-21 0 0.580 0.580 - - - 0 0 - 0.416 0.416 - - - 0 - 5.45%
2006-04-20 0 0.550 0.550 - - - 100,000 55,000 0.5500 0.394 0.394 - - - 139,514 0.3942 0.00%
2006-04-19 0 0.550 0.550 - 0.530 0.530 110,000 60,300 0.5482 0.394 0.394 - 0.380 0.380 153,465 0.3929 5.77%
2006-04-18 0 0.520 0.520 - - - 0 0 - 0.373 0.373 - - - 0 - 1.96%
2006-04-13 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-04-12 0 0.510 0.510 0.550 - - 0 0 - 0.366 0.366 0.394 - - 0 - 0.00%
2006-04-11 0 0.510 0.510 0.700 - - 0 0 - 0.366 0.366 0.502 - - 0 - 0.00%
2006-04-10 0 0.510 0.510 0.700 - - 0 0 - 0.366 0.366 0.502 - - 0 - 0.00%
2006-04-07 0 0.510 0.510 - 0.510 0.510 100,000 51,000 0.5100 0.366 0.366 - 0.366 0.366 139,514 0.3656 0.00%
2006-04-06 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-04-04 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-04-03 0 0.510 0.510 - 0.510 0.510 30,000 15,300 0.5100 0.366 0.366 - 0.366 0.366 41,854 0.3656 -3.77%
2006-03-31 0 0.530 0.510 0.550 - - 0 0 - 0.380 0.366 0.394 - - 0 - 0.00%
2006-03-30 0 0.530 0.510 - - - 0 0 - 0.380 0.366 - - - 0 - 0.00%
2006-03-29 0 0.530 0.510 - - - 0 0 - 0.380 0.366 - - - 0 - 0.00%
2006-03-28 0 0.530 0.530 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2006-03-27 0 0.530 0.530 - - - 0 0 - 0.380 0.380 - - - 0 - 3.92%
2006-03-24 0 0.510 0.510 - 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 - 0.366 0.366 27,903 0.3656 0.00%
2006-03-23 0 0.510 0.510 0.550 - - 0 0 - 0.366 0.366 0.394 - - 0 - 0.00%
2006-03-22 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-21 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-20 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-17 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-16 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-15 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-14 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-13 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-10 0 0.510 0.510 - 0.510 0.510 10,000 5,100 0.5100 0.366 0.366 - 0.366 0.366 13,951 0.3656 0.00%
2006-03-09 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-08 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-07 0 0.510 0.510 - 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 - 0.366 0.366 27,903 0.3656 0.00%
2006-03-06 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-03-03 0 0.510 0.510 - 0.510 0.510 2,000 1,020 0.5100 0.366 0.366 - 0.366 0.366 2,790 0.3656 0.00%
2006-03-02 0 0.510 0.510 - 0.510 0.510 13,890 7,027 0.5059 0.366 0.366 - 0.366 0.366 19,378 0.3626 0.00%
2006-03-01 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-28 0 0.510 0.510 - 0.510 0.510 10,000 5,100 0.5100 0.366 0.366 - 0.366 0.366 13,951 0.3656 0.00%
2006-02-27 0 0.510 0.510 - 0.510 0.510 36,000 18,360 0.5100 0.366 0.366 - 0.366 0.366 50,225 0.3656 0.00%
2006-02-24 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-23 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-22 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-21 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-20 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-17 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-16 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-15 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-14 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-13 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-10 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-09 0 0.510 0.510 - 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 - 0.366 0.366 27,903 0.3656 0.00%
2006-02-08 0 0.510 0.510 0.520 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 0.373 0.366 0.366 27,903 0.3656 0.00%
2006-02-07 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-06 0 0.510 0.510 - 0.510 0.510 30,000 15,300 0.5100 0.366 0.366 - 0.366 0.366 41,854 0.3656 0.00%
2006-02-03 0 0.510 0.510 - 0.510 0.510 100,000 51,000 0.5100 0.366 0.366 - 0.366 0.366 139,514 0.3656 0.00%
2006-02-02 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-02-01 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-27 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-26 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-25 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-24 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-23 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-20 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-19 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-18 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-17 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-16 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-13 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-12 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-11 0 0.510 0.510 - 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 - 0.366 0.366 27,903 0.3656 0.00%
2006-01-10 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-09 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-06 0 0.510 0.510 - 0.510 0.510 40,000 20,400 0.5100 0.366 0.366 - 0.366 0.366 55,806 0.3656 0.00%
2006-01-05 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-04 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2006-01-03 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-30 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-29 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-28 0 0.510 0.510 - 0.510 0.510 30,000 15,300 0.5100 0.366 0.366 - 0.366 0.366 41,854 0.3656 0.00%
2005-12-23 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-22 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-21 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-20 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-19 0 0.510 0.510 - 0.510 0.510 6,000 3,060 0.5100 0.366 0.366 - 0.366 0.366 8,371 0.3656 0.00%
2005-12-16 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-15 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-14 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-13 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-12 0 0.510 0.510 - 0.510 0.510 10,000 5,100 0.5100 0.366 0.366 - 0.366 0.366 13,951 0.3656 0.00%
2005-12-09 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-08 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-07 0 0.510 0.510 - 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 - 0.366 0.366 27,903 0.3656 0.00%
2005-12-06 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-05 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-12-02 0 0.510 0.510 0.600 0.510 0.510 16,000 8,160 0.5100 0.366 0.366 0.430 0.366 0.366 22,322 0.3656 0.00%
2005-12-01 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-30 0 0.510 0.510 0.550 - - 0 0 - 0.366 0.366 0.394 - - 0 - 0.00%
2005-11-29 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 0.394 0.366 0.366 27,903 0.3656 0.00%
2005-11-28 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-25 0 0.510 0.510 0.550 - - 0 0 - 0.366 0.366 0.394 - - 0 - 0.00%
2005-11-24 0 0.510 0.510 0.550 0.510 0.510 2,000 1,020 0.5100 0.366 0.366 0.394 0.366 0.366 2,790 0.3656 0.00%
2005-11-23 0 0.510 0.510 0.550 - - 0 0 - 0.366 0.366 0.394 - - 0 - 0.00%
2005-11-22 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-21 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-18 0 0.510 0.510 0.550 - - 0 0 - 0.366 0.366 0.394 - - 0 - 0.00%
2005-11-17 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-16 0 0.510 0.510 - 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 - 0.366 0.366 27,903 0.3656 0.00%
2005-11-15 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-14 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-11 0 0.510 0.510 0.550 - - 0 0 - 0.366 0.366 0.394 - - 0 - 0.00%
2005-11-10 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-09 0 0.510 0.510 - 0.510 0.510 84,000 42,840 0.5100 0.366 0.366 - 0.366 0.366 117,192 0.3656 0.00%
2005-11-08 0 0.510 - 0.550 0.510 0.510 100,000 51,000 0.5100 0.366 - 0.394 0.366 0.366 139,514 0.3656 0.00%
2005-11-07 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-04 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-03 0 0.510 0.500 - 0.510 0.510 200,000 102,000 0.5100 0.366 0.358 - 0.366 0.366 279,028 0.3656 0.00%
2005-11-02 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-11-01 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-31 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-28 0 0.510 - - 0.510 0.510 50,000 25,500 0.5100 0.366 - - 0.366 0.366 69,757 0.3656 0.00%
2005-10-27 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-26 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-25 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-24 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-21 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-20 0 0.510 0.510 - 0.510 0.510 50,000 25,500 0.5100 0.366 0.366 - 0.366 0.366 69,757 0.3656 0.00%
2005-10-19 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-18 0 0.510 0.510 - 0.510 0.510 50,000 25,500 0.5100 0.366 0.366 - 0.366 0.366 69,757 0.3656 0.00%
2005-10-17 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-14 0 0.510 0.510 - 0.510 0.510 30,000 15,300 0.5100 0.366 0.366 - 0.366 0.366 41,854 0.3656 0.00%
2005-10-13 0 0.510 0.510 - 0.510 0.510 54,000 27,540 0.5100 0.366 0.366 - 0.366 0.366 75,338 0.3656 0.00%
2005-10-12 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-10 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-07 0 0.510 0.510 - - - 30,000 15,300 0.5100 0.366 0.366 - - - 41,854 0.3656 0.00%
2005-10-06 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-05 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-04 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-10-03 0 0.510 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2005-09-30 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-29 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-28 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-27 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-26 0 0.510 0.510 - 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 - 0.366 0.366 27,903 0.3656 0.00%
2005-09-23 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-22 0 0.510 0.510 - 0.510 0.510 34,000 17,340 0.5100 0.366 0.366 - 0.366 0.366 47,435 0.3656 0.00%
2005-09-21 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-20 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-16 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-15 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-14 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-13 0 0.510 0.510 - 0.510 0.510 50,000 25,500 0.5100 0.366 0.366 - 0.366 0.366 69,757 0.3656 0.00%
2005-09-12 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-09 0 0.510 0.510 - 0.510 0.510 10,000 5,100 0.5100 0.366 0.366 - 0.366 0.366 13,951 0.3656 0.00%
2005-09-08 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-07 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-06 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-05 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-02 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-09-01 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-08-31 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-08-30 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-08-29 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-08-26 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-08-25 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-08-24 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-08-23 0 0.510 0.510 - 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 - 0.366 0.366 27,903 0.3656 0.00%
2005-08-22 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-08-19 0 0.510 0.510 - 0.510 0.510 30,000 15,300 0.5100 0.366 0.366 - 0.366 0.366 41,854 0.3656 0.00%
2005-08-18 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 0.366 0.366 0.373 0.366 0.366 41,854 0.3656 0.00%
2005-08-17 0 0.510 0.510 0.520 0.510 0.510 80,000 40,800 0.5100 0.366 0.366 0.373 0.366 0.366 111,611 0.3656 0.00%
2005-08-16 0 0.510 0.510 0.520 0.510 0.510 56,000 28,560 0.5100 0.366 0.366 0.373 0.366 0.366 78,128 0.3656 0.00%
2005-08-15 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2005-08-12 0 0.510 0.510 - 0.510 0.510 40,000 20,400 0.5100 0.366 0.366 - 0.366 0.366 55,806 0.3656 0.00%
2005-08-11 0 0.510 0.510 0.520 0.510 0.510 94,100 47,988 0.5100 0.366 0.366 0.373 0.366 0.366 131,283 0.3655 0.00%
2005-08-10 0 0.510 0.500 0.520 0.510 0.510 50,000 25,500 0.5100 0.366 0.358 0.373 0.366 0.366 69,757 0.3656 2.00%
2005-08-09 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 0.358 0.358 - 0.358 0.358 69,757 0.3584 0.00%
2005-08-08 0 0.500 0.500 0.520 0.500 0.510 86,480 43,730 0.5057 0.358 0.358 0.373 0.358 0.366 120,652 0.3624 0.00%
2005-08-05 0 0.500 0.500 - 0.500 0.500 56,000 28,000 0.5000 0.358 0.358 - 0.358 0.358 78,128 0.3584 -1.96%
2005-08-04 0 0.510 0.500 0.520 - - 0 0 - 0.366 0.358 0.373 - - 0 - 0.00%
2005-08-03 0 0.510 0.500 0.510 0.510 0.510 110,000 56,100 0.5100 0.366 0.358 0.366 0.366 0.366 153,465 0.3656 0.00%
2005-08-02 0 0.510 0.495 0.520 - - 0 0 - 0.366 0.355 0.373 - - 0 - 0.00%
2005-08-01 0 0.510 0.495 - - - 0 0 - 0.366 0.355 - - - 0 - 0.00%
2005-07-29 0 0.510 0.490 - - - 0 0 - 0.366 0.351 - - - 0 - 0.00%
2005-07-28 0 0.510 0.495 - - - 0 0 - 0.366 0.355 - - - 0 - 0.00%
2005-07-27 0 0.510 0.490 - - - 0 0 - 0.366 0.351 - - - 0 - 0.00%
2005-07-26 0 0.510 0.490 - - - 0 0 - 0.366 0.351 - - - 0 - 0.00%
2005-07-25 0 0.510 0.490 0.520 - - 0 0 - 0.366 0.351 0.373 - - 0 - 0.00%
2005-07-22 0 0.510 0.490 0.520 - - 0 0 - 0.366 0.351 0.373 - - 0 - 0.00%
2005-07-21 0 0.510 0.490 - - - 0 0 - 0.366 0.351 - - - 0 - 0.00%
2005-07-20 0 0.510 0.490 0.520 0.510 0.510 120,000 61,200 0.5100 0.366 0.351 0.373 0.366 0.366 167,417 0.3656 0.00%
2005-07-19 0 0.510 0.490 0.510 - - 0 0 - 0.366 0.351 0.366 - - 0 - 0.00%
2005-07-18 0 0.510 0.490 - - - 0 0 - 0.366 0.351 - - - 0 - 0.00%
2005-07-15 0 0.510 0.495 - - - 0 0 - 0.366 0.355 - - - 0 - 0.00%
2005-07-14 0 0.510 0.495 - 0.500 0.510 120,000 61,000 0.5083 0.366 0.355 - 0.358 0.366 167,417 0.3644 3.03%
2005-07-13 0 0.495 0.495 - 0.495 0.495 10,000 4,950 0.4950 0.355 0.355 - 0.355 0.355 13,951 0.3548 0.00%
2005-07-12 0 0.495 0.495 - - - 0 0 - 0.355 0.355 - - - 0 - 0.00%
2005-07-11 0 0.495 0.495 0.510 0.495 0.495 10,000 4,950 0.4950 0.355 0.355 0.366 0.355 0.355 13,951 0.3548 0.00%
2005-07-08 0 0.495 0.495 - - - 0 0 - 0.355 0.355 - - - 0 - 0.00%
2005-07-07 0 0.495 0.495 - 0.495 0.495 62,000 30,690 0.4950 0.355 0.355 - 0.355 0.355 86,499 0.3548 0.00%
2005-07-06 0 0.495 0.495 - - - 0 0 - 0.355 0.355 - - - 0 - 0.00%
2005-07-05 0 0.495 0.495 - 0.495 0.495 38,000 18,810 0.4950 0.355 0.355 - 0.355 0.355 53,015 0.3548 -1.00%
2005-07-04 0 0.500 0.495 - - - 0 0 - 0.358 0.355 - - - 0 - 0.00%
2005-06-30 0 0.500 0.495 - - - 0 0 - 0.358 0.355 - - - 0 - 0.00%
2005-06-29 0 0.500 0.495 0.510 0.500 0.500 50,000 25,000 0.5000 0.358 0.355 0.366 0.358 0.358 69,757 0.3584 0.00%
2005-06-28 0 0.500 0.495 - - - 0 0 - 0.358 0.355 - - - 0 - 0.00%
2005-06-27 0 0.500 0.495 - - - 0 0 - 0.358 0.355 - - - 0 - 0.00%
2005-06-24 0 0.500 0.495 - - - 0 0 - 0.358 0.355 - - - 0 - 0.00%
2005-06-23 0 0.500 0.495 - 0.500 0.500 50,000 25,000 0.5000 0.358 0.355 - 0.358 0.358 69,757 0.3584 0.00%
2005-06-22 0 0.500 0.495 - 0.500 0.500 68,000 34,000 0.5000 0.358 0.355 - 0.358 0.358 94,870 0.3584 1.01%
2005-06-21 0 0.495 0.490 - 0.495 0.495 10,000 4,950 0.4950 0.355 0.351 - 0.355 0.355 13,951 0.3548 1.02%
2005-06-20 0 0.490 - 0.500 - - 0 0 - 0.351 - 0.358 - - 0 - 0.00%
2005-06-17 0 0.490 0.490 0.510 - - 0 0 - 0.351 0.351 0.366 - - 0 - 0.00%
2005-06-16 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-06-15 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-06-14 0 0.490 0.490 0.510 - - 0 0 - 0.351 0.351 0.366 - - 0 - 0.00%
2005-06-13 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-06-10 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-06-09 0 0.490 0.490 0.510 0.490 0.490 20,000 9,800 0.4900 0.351 0.351 0.366 0.351 0.351 27,903 0.3512 -2.00%
2005-06-08 0 0.500 0.490 - 0.500 0.500 64,000 32,000 0.5000 0.358 0.351 - 0.358 0.358 89,289 0.3584 0.00%
2005-06-07 0 0.500 0.490 - - - 0 0 - 0.358 0.351 - - - 0 - 0.00%
2005-06-06 0 0.500 0.490 - - - 0 0 - 0.358 0.351 - - - 0 - 0.00%
2005-06-03 0 0.500 0.490 - 0.500 0.500 100,000 50,000 0.5000 0.358 0.351 - 0.358 0.358 139,514 0.3584 2.04%
2005-06-02 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-06-01 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-31 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-30 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-27 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-26 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-25 0 0.490 0.490 - 0.490 0.490 60,000 29,400 0.4900 0.351 0.351 - 0.351 0.351 83,708 0.3512 0.00%
2005-05-24 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-23 0 0.490 0.490 - 0.490 0.490 20,000 9,800 0.4900 0.351 0.351 - 0.351 0.351 27,903 0.3512 0.00%
2005-05-20 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-19 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-18 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-17 0 0.490 0.490 - 0.490 0.490 50,000 24,500 0.4900 0.351 0.351 - 0.351 0.351 69,757 0.3512 0.00%
2005-05-13 0 0.490 - - 0.490 0.490 50,000 24,500 0.4900 0.351 - - 0.351 0.351 69,757 0.3512 0.00%
2005-05-12 0 0.490 0.490 - 0.490 0.490 40,000 19,600 0.4900 0.351 0.351 - 0.351 0.351 55,806 0.3512 0.00%
2005-05-11 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-10 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-09 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-06 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-05 0 0.490 0.490 - 0.490 0.490 28,000 13,720 0.4900 0.351 0.351 - 0.351 0.351 39,064 0.3512 0.00%
2005-05-04 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-05-03 0 0.490 0.490 0.510 0.490 0.490 126,000 61,740 0.4900 0.351 0.351 0.366 0.351 0.351 175,788 0.3512 0.00%
2005-04-29 0 0.490 0.490 0.500 0.490 0.490 70,000 34,300 0.4900 0.351 0.351 0.358 0.351 0.351 97,660 0.3512 0.00%
2005-04-28 0 0.490 - 0.490 0.490 0.490 50,000 24,500 0.4900 0.351 - 0.351 0.351 0.351 69,757 0.3512 0.00%
2005-04-27 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.351 0.351 0.358 0.351 0.351 41,854 0.3512 0.00%
2005-04-26 0 0.490 0.490 0.500 - - 0 0 - 0.351 0.351 0.358 - - 0 - 0.00%
2005-04-25 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-04-22 0 0.490 0.490 0.500 - - 0 0 - 0.351 0.351 0.358 - - 0 - 0.00%
2005-04-21 0 0.490 0.490 0.500 - - 0 0 - 0.351 0.351 0.358 - - 0 - 0.00%
2005-04-20 0 0.490 0.490 - 0.490 0.490 50,000 24,500 0.4900 0.351 0.351 - 0.351 0.351 69,757 0.3512 0.00%
2005-04-19 0 0.490 0.490 0.500 0.490 0.490 50,000 24,500 0.4900 0.351 0.351 0.358 0.351 0.351 69,757 0.3512 0.00%
2005-04-18 0 0.490 0.490 0.500 - - 0 0 - 0.351 0.351 0.358 - - 0 - 0.00%
2005-04-15 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-04-14 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-04-13 0 0.490 0.490 0.510 0.490 0.490 50,000 24,500 0.4900 0.351 0.351 0.366 0.351 0.351 69,757 0.3512 0.00%
2005-04-12 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-04-11 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-04-08 0 0.490 0.490 0.510 - - 0 0 - 0.351 0.351 0.366 - - 0 - 0.00%
2005-04-07 0 0.490 0.490 0.510 - - 0 0 - 0.351 0.351 0.366 - - 0 - 0.00%
2005-04-06 0 0.490 0.490 0.510 0.490 0.490 30,090 14,742 0.4899 0.351 0.351 0.366 0.351 0.351 41,980 0.3512 0.00%
2005-04-04 0 0.490 0.490 0.510 - - 0 0 - 0.351 0.351 0.366 - - 0 - 0.00%
2005-04-01 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-03-31 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-03-30 0 0.490 0.490 - 0.490 0.490 10,000 4,900 0.4900 0.351 0.351 - 0.351 0.351 13,951 0.3512 0.00%
2005-03-29 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-03-24 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-03-23 0 0.490 0.490 0.510 0.490 0.490 10,000 4,900 0.4900 0.351 0.351 0.366 0.351 0.351 13,951 0.3512 0.00%
2005-03-22 0 0.490 0.490 0.510 - - 0 0 - 0.351 0.351 0.366 - - 0 - 0.00%
2005-03-21 0 0.490 0.490 0.510 - - 0 0 - 0.351 0.351 0.366 - - 0 - 0.00%
2005-03-18 0 0.490 0.490 0.510 0.490 0.500 118,000 58,820 0.4985 0.351 0.351 0.366 0.351 0.358 164,626 0.3573 -2.00%
2005-03-17 0 0.500 0.490 0.510 - - 0 0 - 0.358 0.351 0.366 - - 0 - 0.00%
2005-03-16 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.358 0.351 0.366 0.358 0.358 139,514 0.3584 0.00%
2005-03-15 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.358 0.351 0.366 0.358 0.358 139,514 0.3584 0.00%
2005-03-14 0 0.500 0.495 0.510 0.490 0.500 120,000 59,800 0.4983 0.358 0.355 0.366 0.351 0.358 167,417 0.3572 1.01%
2005-03-11 0 0.495 0.490 0.510 0.490 0.495 110,000 54,400 0.4945 0.355 0.351 0.366 0.351 0.355 153,465 0.3545 1.02%
2005-03-10 0 0.490 0.490 0.500 0.490 0.495 110,000 54,400 0.4945 0.351 0.351 0.358 0.351 0.355 153,465 0.3545 -2.00%
2005-03-09 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.358 0.351 0.366 0.358 0.358 139,514 0.3584 2.04%
2005-03-08 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2005-03-07 0 0.490 0.490 0.500 0.490 0.490 100,000 49,000 0.4900 0.351 0.351 0.358 0.351 0.351 139,514 0.3512 1.03%
2005-03-04 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-03-03 0 0.485 0.485 - 0.485 0.485 50,000 24,250 0.4850 0.348 0.348 - 0.348 0.348 69,757 0.3476 0.00%
2005-03-02 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-03-01 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-02-28 0 0.485 0.485 - 0.485 0.485 76,000 36,860 0.4850 0.348 0.348 - 0.348 0.348 106,031 0.3476 -2.02%
2005-02-25 0 0.495 0.485 0.500 0.485 0.495 52,530 25,964 0.4943 0.355 0.348 0.358 0.348 0.355 73,287 0.3543 2.06%
2005-02-24 0 0.485 0.480 0.490 0.485 0.485 50,000 24,250 0.4850 0.348 0.344 0.351 0.348 0.348 69,757 0.3476 1.04%
2005-02-23 0 0.480 0.480 0.500 - - 0 0 - 0.344 0.344 0.358 - - 0 - 0.00%
2005-02-22 0 0.480 0.480 - - - 0 0 - 0.344 0.344 - - - 0 - 0.00%
2005-02-21 0 0.480 0.480 0.500 - - 0 0 - 0.344 0.344 0.358 - - 0 - 0.00%
2005-02-18 0 0.480 0.480 - - - 0 0 - 0.344 0.344 - - - 0 - 0.00%
2005-02-17 0 0.480 0.480 - - - 0 0 - 0.344 0.344 - - - 0 - 0.00%
2005-02-16 0 0.480 0.480 0.500 - - 0 0 - 0.344 0.344 0.358 - - 0 - 0.00%
2005-02-15 0 0.480 0.475 - 0.480 0.480 350,000 168,000 0.4800 0.344 0.340 - 0.344 0.344 488,299 0.3441 0.00%
2005-02-14 0 0.480 0.480 0.500 - - 0 0 - 0.344 0.344 0.358 - - 0 - 0.00%
2005-02-08 0 0.480 0.480 - - - 0 0 - 0.344 0.344 - - - 0 - 0.00%
2005-02-07 0 0.480 0.480 - 0.480 0.480 30,000 14,400 0.4800 0.344 0.344 - 0.344 0.344 41,854 0.3441 0.00%
2005-02-04 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.344 0.344 0.358 0.344 0.344 13,951 0.3441 0.00%
2005-02-03 0 0.480 0.480 0.500 0.480 0.485 130,000 62,900 0.4838 0.344 0.344 0.358 0.344 0.348 181,368 0.3468 -1.03%
2005-02-02 0 0.485 0.485 0.500 0.485 0.485 10,000 4,850 0.4850 0.348 0.348 0.358 0.348 0.348 13,951 0.3476 0.00%
2005-02-01 0 0.485 0.485 0.490 0.485 0.485 30,000 14,550 0.4850 0.348 0.348 0.351 0.348 0.348 41,854 0.3476 0.00%
2005-01-31 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-28 0 0.485 0.485 0.500 0.485 0.485 30,000 14,550 0.4850 0.348 0.348 0.358 0.348 0.348 41,854 0.3476 0.00%
2005-01-27 0 0.485 0.485 - 0.485 0.485 20,000 9,700 0.4850 0.348 0.348 - 0.348 0.348 27,903 0.3476 0.00%
2005-01-26 0 0.485 0.485 0.520 - - 0 0 - 0.348 0.348 0.373 - - 0 - 0.00%
2005-01-25 0 0.485 0.480 0.510 0.485 0.485 100,000 48,500 0.4850 0.348 0.344 0.366 0.348 0.348 139,514 0.3476 0.00%
2005-01-24 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-21 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-20 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-19 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-18 0 0.485 0.485 - 0.485 0.485 40,000 19,400 0.4850 0.348 0.348 - 0.348 0.348 55,806 0.3476 0.00%
2005-01-17 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-14 0 0.485 0.485 0.500 - - 0 0 - 0.348 0.348 0.358 - - 0 - 0.00%
2005-01-13 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-12 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-11 0 0.485 0.485 - 0.485 0.485 20,000 9,700 0.4850 0.348 0.348 - 0.348 0.348 27,903 0.3476 0.00%
2005-01-10 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-07 0 0.485 0.485 0.510 - - 0 0 - 0.348 0.348 0.366 - - 0 - 0.00%
2005-01-06 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-05 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-04 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2005-01-03 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2004-12-31 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2004-12-30 0 0.485 0.485 0.500 0.485 0.485 100,000 48,500 0.4850 0.348 0.348 0.358 0.348 0.348 139,514 0.3476 0.00%
2004-12-29 0 0.485 0.485 0.500 - - 0 0 - 0.348 0.348 0.358 - - 0 - 0.00%
2004-12-28 0 0.485 0.485 0.490 - - 0 0 - 0.348 0.348 0.351 - - 0 - 0.00%
2004-12-24 0 0.485 0.485 0.490 - - 0 0 - 0.348 0.348 0.351 - - 0 - 0.00%
2004-12-23 0 0.485 0.485 0.490 - - 0 0 - 0.348 0.348 0.351 - - 0 - 0.00%
2004-12-22 0 0.485 0.485 0.490 0.485 0.490 150,000 72,800 0.4853 0.348 0.348 0.351 0.348 0.351 209,271 0.3479 0.00%
2004-12-21 0 0.485 0.480 0.485 0.485 0.485 50,000 24,250 0.4850 0.348 0.344 0.348 0.348 0.348 69,757 0.3476 0.00%
2004-12-20 0 0.485 0.480 0.490 0.480 0.485 200,000 96,750 0.4838 0.348 0.344 0.351 0.344 0.348 279,028 0.3467 0.00%
2004-12-17 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2004-12-16 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2004-12-15 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2004-12-14 0 0.485 0.485 - 0.485 0.485 20,000 9,700 0.4850 0.348 0.348 - 0.348 0.348 27,903 0.3476 0.00%
2004-12-13 0 0.485 0.485 0.500 - - 0 0 - 0.348 0.348 0.358 - - 0 - 0.00%
2004-12-10 0 0.485 0.485 0.510 - - 0 0 - 0.348 0.348 0.366 - - 0 - 0.00%
2004-12-09 0 0.485 0.485 0.510 - - 0 0 - 0.348 0.348 0.366 - - 0 - 0.00%
2004-12-08 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2004-12-07 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2004-12-06 0 0.485 0.480 - 0.485 0.490 100,000 48,750 0.4875 0.348 0.344 - 0.348 0.351 139,514 0.3494 -1.02%
2004-12-03 0 0.490 0.485 - 0.490 0.490 50,000 24,500 0.4900 0.351 0.348 - 0.351 0.351 69,757 0.3512 0.00%
2004-12-02 0 0.490 0.490 0.500 - - 0 0 - 0.351 0.351 0.358 - - 0 - 0.00%
2004-12-01 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2004-11-30 0 0.490 0.490 - - - 0 0 - 0.351 0.351 - - - 0 - 0.00%
2004-11-29 0 0.490 0.490 0.500 - - 0 0 - 0.351 0.351 0.358 - - 0 - 0.00%
2004-11-26 0 0.490 0.485 - 0.490 0.490 50,000 24,500 0.4900 0.351 0.348 - 0.351 0.351 69,757 0.3512 0.00%
2004-11-25 0 0.490 0.485 0.500 0.490 0.495 204,000 100,730 0.4938 0.351 0.348 0.358 0.351 0.355 284,609 0.3539 0.00%
2004-11-24 0 0.490 0.485 0.495 0.485 0.490 90,000 43,850 0.4872 0.351 0.348 0.355 0.348 0.351 125,563 0.3492 1.03%
2004-11-23 0 0.485 0.485 0.495 0.485 0.485 30,000 14,550 0.4850 0.348 0.348 0.355 0.348 0.348 41,854 0.3476 0.00%
2004-11-22 0 0.485 0.485 0.490 - - 0 0 - 0.348 0.348 0.351 - - 0 - 0.00%
2004-11-19 0 0.485 0.480 0.500 0.485 0.485 50,000 24,250 0.4850 0.348 0.344 0.358 0.348 0.348 69,757 0.3476 0.00%
2004-11-18 0 0.485 0.485 - 0.485 0.485 34,000 16,490 0.4850 0.348 0.348 - 0.348 0.348 47,435 0.3476 0.00%
2004-11-17 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2004-11-16 0 0.485 0.485 - - - 0 0 - 0.348 0.348 - - - 0 - 0.00%
2004-11-15 0 0.485 0.480 - - - 0 0 - 0.348 0.344 - - - 0 - 0.00%
2004-11-12 0 0.485 0.480 0.500 - - 0 0 - 0.348 0.344 0.358 - - 0 - 0.00%
2004-11-11 0 0.485 0.480 0.500 - - 0 0 - 0.348 0.344 0.358 - - 0 - 0.00%
2004-11-10 0 0.485 0.485 0.500 - - 0 0 - 0.348 0.348 0.358 - - 0 - 1.04%
2004-11-09 0 0.480 0.470 - - - 0 0 - 0.344 0.337 - - - 0 - 0.00%
2004-11-08 0 0.480 0.480 - - - 0 0 - 0.344 0.344 - - - 0 - 0.00%
2004-11-05 0 0.480 0.470 - - - 0 0 - 0.344 0.337 - - - 0 - 0.00%
2004-11-04 0 0.480 0.480 - - - 0 0 - 0.344 0.344 - - - 0 - 2.13%
2004-11-03 0 0.470 0.470 - 0.470 0.470 40,000 18,800 0.4700 0.337 0.337 - 0.337 0.337 55,806 0.3369 -2.08%
2004-11-02 0 0.480 0.480 - - - 0 0 - 0.344 0.344 - - - 0 - 0.00%
2004-11-01 0 0.480 0.470 - - - 0 0 - 0.344 0.337 - - - 0 - 0.00%
2004-10-29 0 0.480 0.470 - - - 0 0 - 0.344 0.337 - - - 0 - 0.00%
2004-10-28 0 0.480 0.475 - 0.480 0.480 50,000 24,000 0.4800 0.344 0.340 - 0.344 0.344 69,757 0.3441 -2.04%
2004-10-27 0 0.490 0.480 - - - 0 0 - 0.351 0.344 - - - 0 - 0.00%
2004-10-26 0 0.490 0.480 - 0.480 0.490 32,000 15,560 0.4863 0.351 0.344 - 0.344 0.351 44,644 0.3485 2.08%
2004-10-25 0 0.480 0.470 - - - 0 0 - 0.344 0.337 - - - 0 - 0.00%
2004-10-21 0 0.480 0.480 0.500 0.480 0.480 40,000 19,200 0.4800 0.344 0.344 0.358 0.344 0.344 55,806 0.3441 0.00%
2004-10-20 0 0.480 0.480 0.500 - - 0 0 - 0.344 0.344 0.358 - - 0 - 0.00%
2004-10-19 0 0.480 0.480 0.500 0.470 0.480 70,000 33,100 0.4729 0.344 0.344 0.358 0.337 0.344 97,660 0.3389 4.35%
2004-10-18 0 0.460 0.455 0.480 0.460 0.460 50,000 23,000 0.4600 0.330 0.326 0.344 0.330 0.330 69,757 0.3297 -2.13%
2004-10-15 0 0.470 0.460 - - - 0 0 - 0.337 0.330 - - - 0 - 0.00%
2004-10-14 0 0.470 0.460 0.480 - - 0 0 - 0.337 0.330 0.344 - - 0 - 0.00%
2004-10-13 0 0.470 0.460 0.480 - - 0 0 - 0.337 0.330 0.344 - - 0 - 0.00%
2004-10-12 0 0.470 0.460 0.490 - - 0 0 - 0.337 0.330 0.351 - - 0 - 0.00%
2004-10-11 0 0.470 0.470 0.500 - - 0 0 - 0.337 0.337 0.358 - - 0 - 2.17%
2004-10-08 0 0.460 0.450 0.460 0.460 0.460 10,000 4,600 0.4600 0.330 0.323 0.330 0.330 0.330 13,951 0.3297 4.55%
2004-10-07 0 0.440 0.440 - 0.440 0.440 50,000 22,000 0.4400 0.315 0.315 - 0.315 0.315 69,757 0.3154 2.33%
2004-10-06 0 0.430 0.420 0.440 0.420 0.430 150,000 64,000 0.4267 0.308 0.301 0.315 0.301 0.308 209,271 0.3058 2.38%
2004-10-05 0 0.420 0.420 0.430 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2004-10-04 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-09-30 0 0.420 0.420 0.430 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2004-09-28 0 0.420 0.420 0.430 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2004-09-27 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-09-24 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-09-23 0 0.420 0.415 0.430 0.420 0.420 100,000 42,000 0.4200 0.301 0.297 0.308 0.301 0.301 139,514 0.3010 -2.33%
2004-09-22 0 0.430 0.420 0.440 0.420 0.430 200,000 85,500 0.4275 0.308 0.301 0.315 0.301 0.308 279,028 0.3064 2.38%
2004-09-21 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-09-20 0 0.420 0.420 - 0.420 0.420 86,000 36,120 0.4200 0.301 0.301 - 0.301 0.301 119,982 0.3010 0.00%
2004-09-17 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-09-16 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-09-15 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-09-14 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-09-13 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-09-10 0 0.420 0.420 - 0.420 0.420 60,000 25,200 0.4200 0.301 0.301 - 0.301 0.301 83,708 0.3010 0.00%
2004-09-09 0 0.420 0.420 - 0.420 0.420 56,000 23,520 0.4200 0.301 0.301 - 0.301 0.301 78,128 0.3010 0.00%
2004-09-08 0 0.420 0.420 - 0.420 0.420 7,710 3,204 0.4156 0.301 0.301 - 0.301 0.301 10,757 0.2979 0.00%
2004-09-07 0 0.420 0.420 0.450 - - 0 0 - 0.301 0.301 0.323 - - 0 - 0.00%
2004-09-06 0 0.420 0.420 0.450 0.420 0.420 10,000 4,200 0.4200 0.301 0.301 0.323 0.301 0.301 13,951 0.3010 0.00%
2004-09-03 0 0.420 0.420 - 0.420 0.420 50,000 21,000 0.4200 0.301 0.301 - 0.301 0.301 69,757 0.3010 0.00%
2004-09-02 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-09-01 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-08-31 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-08-30 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-08-27 0 0.420 0.410 - 0.420 0.420 134,000 56,280 0.4200 0.301 0.294 - 0.301 0.301 186,949 0.3010 2.44%
2004-08-26 0 0.410 0.410 - 0.410 0.410 50,000 20,500 0.4100 0.294 0.294 - 0.294 0.294 69,757 0.2939 0.00%
2004-08-25 0 0.410 0.410 - - - 0 0 - 0.294 0.294 - - - 0 - 0.00%
2004-08-24 0 0.410 0.410 0.430 - - 0 0 - 0.294 0.294 0.308 - - 0 - 0.00%
2004-08-23 0 0.410 0.410 - 0.410 0.410 20,000 8,200 0.4100 0.294 0.294 - 0.294 0.294 27,903 0.2939 0.00%
2004-08-20 0 0.410 0.405 0.430 0.410 0.410 50,000 20,500 0.4100 0.294 0.290 0.308 0.294 0.294 69,757 0.2939 0.00%
2004-08-19 0 0.410 0.410 - - - 0 0 - 0.294 0.294 - - - 0 - 0.00%
2004-08-18 0 0.410 0.410 0.420 0.410 0.410 36,000 14,760 0.4100 0.294 0.294 0.301 0.294 0.294 50,225 0.2939 0.00%
2004-08-17 0 0.410 0.410 - - - 0 0 - 0.294 0.294 - - - 0 - 0.00%
2004-08-16 0 0.410 0.410 - 0.410 0.410 20,000 8,200 0.4100 0.294 0.294 - 0.294 0.294 27,903 0.2939 0.00%
2004-08-13 0 0.410 0.410 0.430 - - 0 0 - 0.294 0.294 0.308 - - 0 - 0.00%
2004-08-12 0 0.410 0.410 - - - 0 0 - 0.294 0.294 - - - 0 - 0.00%
2004-08-11 0 0.410 0.410 - - - 0 0 - 0.294 0.294 - - - 0 - 0.00%
2004-08-10 0 0.410 0.405 - - - 0 0 - 0.294 0.290 - - - 0 - 0.00%
2004-08-09 0 0.410 0.410 - 0.405 0.420 160,000 66,300 0.4144 0.294 0.294 - 0.290 0.301 223,222 0.2970 -2.38%
2004-08-06 0 0.420 0.420 0.440 0.420 0.420 8,932 3,723 0.4168 0.301 0.301 0.315 0.301 0.301 12,461 0.2988 0.00%
2004-08-05 0 0.420 0.420 0.425 - - 0 0 - 0.301 0.301 0.305 - - 0 - 0.00%
2004-08-04 0 0.420 0.420 0.430 0.420 0.420 10,000 4,200 0.4200 0.301 0.301 0.308 0.301 0.301 13,951 0.3010 0.00%
2004-08-03 0 0.420 0.415 0.430 0.420 0.420 50,000 21,000 0.4200 0.301 0.297 0.308 0.301 0.301 69,757 0.3010 0.00%
2004-08-02 0 0.420 0.420 - 0.420 0.420 20,000 8,400 0.4200 0.301 0.301 - 0.301 0.301 27,903 0.3010 -1.18%
2004-07-30 0 0.425 0.420 0.430 0.425 0.425 50,000 21,250 0.4250 0.305 0.301 0.308 0.305 0.305 69,757 0.3046 1.19%
2004-07-29 0 0.420 0.415 - - - 0 0 - 0.301 0.297 - - - 0 - 0.00%
2004-07-28 0 0.420 0.420 0.430 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2004-07-27 0 0.420 0.420 0.430 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2004-07-26 0 0.420 0.415 0.430 - - 0 0 - 0.301 0.297 0.308 - - 0 - 0.00%
2004-07-23 0 0.420 0.415 0.430 0.420 0.420 50,000 21,000 0.4200 0.301 0.297 0.308 0.301 0.301 69,757 0.3010 0.00%
2004-07-22 0 0.420 0.420 0.430 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2004-07-21 0 0.420 0.420 0.430 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2004-07-20 0 0.420 0.420 0.430 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2004-07-19 0 0.420 0.420 0.440 - - 0 0 - 0.301 0.301 0.315 - - 0 - 0.00%
2004-07-16 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-07-15 0 0.420 0.420 0.430 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2004-07-14 0 0.420 0.415 0.430 0.420 0.420 50,000 21,000 0.4200 0.301 0.297 0.308 0.301 0.301 69,757 0.3010 0.00%
2004-07-13 0 0.420 0.420 0.430 - - 0 0 - 0.301 0.301 0.308 - - 0 - 0.00%
2004-07-12 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-07-09 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-07-08 0 0.420 0.420 - 0.420 0.420 24,000 10,080 0.4200 0.301 0.301 - 0.301 0.301 33,483 0.3010 -1.18%
2004-07-07 0 0.425 0.420 - - - 0 0 - 0.305 0.301 - - - 0 - 0.00%
2004-07-06 0 0.425 0.420 - - - 0 0 - 0.305 0.301 - - - 0 - 0.00%
2004-07-05 0 0.425 0.420 - - - 0 0 - 0.305 0.301 - - - 0 - 0.00%
2004-07-02 0 0.425 0.420 - - - 0 0 - 0.305 0.301 - - - 0 - 0.00%
2004-06-30 0 0.425 0.425 - - - 0 0 - 0.305 0.305 - - - 0 - 1.19%
2004-06-29 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-28 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-25 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-24 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-23 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-21 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-18 0 0.420 0.415 - - - 0 0 - 0.301 0.297 - - - 0 - 0.00%
2004-06-17 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-16 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-15 0 0.420 0.415 0.430 0.420 0.420 100,000 42,000 0.4200 0.301 0.297 0.308 0.301 0.301 139,514 0.3010 0.00%
2004-06-14 0 0.420 0.420 - 0.420 0.420 30,000 12,600 0.4200 0.301 0.301 - 0.301 0.301 41,854 0.3010 0.00%
2004-06-11 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-10 0 0.420 0.415 - - - 0 0 - 0.301 0.297 - - - 0 - 0.00%
2004-06-09 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-08 0 0.420 0.420 - 0.420 0.420 10,000 4,200 0.4200 0.301 0.301 - 0.301 0.301 13,951 0.3010 0.00%
2004-06-07 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-04 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-03 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-02 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-06-01 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-05-31 0 0.420 0.415 - - - 0 0 - 0.301 0.297 - - - 0 - 0.00%
2004-05-28 0 0.420 0.415 - 0.420 0.420 50,000 21,000 0.4200 0.301 0.297 - 0.301 0.301 69,757 0.3010 0.00%
2004-05-27 0 0.420 0.420 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2004-05-25 0 0.420 0.415 0.430 - - 0 0 - 0.301 0.297 0.308 - - 0 - 0.00%
2004-05-24 0 0.420 0.415 - 0.420 0.420 50,000 21,000 0.4200 0.301 0.297 - 0.301 0.301 69,757 0.3010 0.00%
2004-05-21 0 0.420 0.420 - 0.420 0.420 50,000 21,000 0.4200 0.301 0.301 - 0.301 0.301 69,757 0.3010 0.00%
2004-05-20 0 0.420 0.415 - 0.420 0.420 236,000 99,120 0.4200 0.301 0.297 - 0.301 0.301 329,253 0.3010 0.00%
2004-05-19 0 0.420 0.415 0.420 0.415 0.420 130,000 54,450 0.4188 0.301 0.297 0.301 0.297 0.301 181,368 0.3002 1.20%
2004-05-18 0 0.415 0.410 0.420 0.410 0.415 260,000 106,850 0.4110 0.297 0.294 0.301 0.294 0.297 362,736 0.2946 1.22%
2004-05-17 0 0.410 0.405 - 0.405 0.410 136,000 55,360 0.4071 0.294 0.290 - 0.290 0.294 189,739 0.2918 0.00%
2004-05-14 0 0.410 0.405 0.420 0.410 0.410 50,000 20,500 0.4100 0.294 0.290 0.301 0.294 0.294 69,757 0.2939 0.00%
2004-05-13 0 0.410 0.405 0.420 0.410 0.410 50,000 20,500 0.4100 0.294 0.290 0.301 0.294 0.294 69,757 0.2939 0.00%
2004-05-12 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.294 0.294 0.301 0.294 0.294 139,514 0.2939 0.00%
2004-05-11 0 0.410 0.405 0.420 0.410 0.410 150,000 61,500 0.4100 0.294 0.290 0.301 0.294 0.294 209,271 0.2939 0.00%
2004-05-10 0 0.410 0.405 - - - 0 0 - 0.294 0.290 - - - 0 - 0.00%
2004-05-07 0 0.410 0.405 0.420 0.410 0.410 50,000 20,500 0.4100 0.294 0.290 0.301 0.294 0.294 69,757 0.2939 0.00%
2004-05-06 0 0.410 0.400 0.415 0.410 0.410 150,000 61,500 0.4100 0.294 0.287 0.297 0.294 0.294 209,271 0.2939 0.00%
2004-05-05 0 0.410 0.410 0.420 0.410 0.410 60,000 24,600 0.4100 0.294 0.294 0.301 0.294 0.294 83,708 0.2939 -2.38%
2004-05-04 0 0.420 0.410 0.430 0.415 0.420 100,000 41,750 0.4175 0.301 0.294 0.308 0.297 0.301 139,514 0.2993 1.20%
2004-05-03 0 0.415 0.410 0.420 - - 0 0 - 0.297 0.294 0.301 - - 0 - 0.00%
2004-04-30 0 0.415 0.410 0.420 0.410 0.415 150,000 62,000 0.4133 0.297 0.294 0.301 0.294 0.297 209,271 0.2963 0.00%
2004-04-29 0 0.415 0.410 0.420 - - 0 0 - 0.297 0.294 0.301 - - 0 - 0.00%
2004-04-28 0 0.415 0.410 0.420 0.410 0.415 100,000 41,250 0.4125 0.297 0.294 0.301 0.294 0.297 139,514 0.2957 1.22%
2004-04-27 0 0.410 0.405 0.410 0.410 0.410 100,000 41,000 0.4100 0.294 0.290 0.294 0.294 0.294 139,514 0.2939 0.00%
2004-04-26 0 0.410 0.400 0.430 0.400 0.410 150,000 61,000 0.4067 0.294 0.287 0.308 0.287 0.294 209,271 0.2915 0.00%
2004-04-23 0 0.410 0.410 0.430 - - 0 0 - 0.294 0.294 0.308 - - 0 - 0.00%
2004-04-22 0 0.410 0.410 0.430 - - 0 0 - 0.294 0.294 0.308 - - 0 - 0.00%
2004-04-21 0 0.410 0.405 0.430 - - 0 0 - 0.294 0.290 0.308 - - 0 - 0.00%
2004-04-20 0 0.410 0.410 0.420 0.410 0.410 122,000 50,020 0.4100 0.294 0.294 0.301 0.294 0.294 170,207 0.2939 0.00%
2004-04-19 0 0.410 0.410 - - - 0 0 - 0.294 0.294 - - - 0 - 0.00%
2004-04-16 0 0.410 0.410 0.420 - - 0 0 - 0.294 0.294 0.301 - - 0 - 0.00%
2004-04-15 0 0.410 - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2004-04-14 0 0.410 0.410 0.420 0.410 0.410 20,000 8,200 0.4100 0.294 0.294 0.301 0.294 0.294 27,903 0.2939 0.00%
2004-04-13 0 0.410 0.410 0.420 - - 0 0 - 0.294 0.294 0.301 - - 0 - 0.00%
2004-04-08 0 0.410 0.410 0.420 0.410 0.410 26,000 10,660 0.4100 0.294 0.294 0.301 0.294 0.294 36,274 0.2939 -1.20%
2004-04-07 0 0.415 0.410 0.420 - - 0 0 - 0.297 0.294 0.301 - - 0 - 0.00%
2004-04-06 0 0.415 0.415 0.420 0.410 0.415 72,000 29,770 0.4135 0.297 0.297 0.301 0.294 0.297 100,450 0.2964 1.22%
2004-04-02 0 0.410 0.410 0.420 - - 0 0 - 0.294 0.294 0.301 - - 0 - 0.00%
2004-04-01 0 0.410 0.405 0.420 - - 0 0 - 0.294 0.290 0.301 - - 0 - 0.00%
2004-03-31 0 0.410 0.410 0.420 0.410 0.410 70,000 28,700 0.4100 0.294 0.294 0.301 0.294 0.294 97,660 0.2939 0.00%
2004-03-30 0 0.410 0.410 0.420 0.405 0.410 70,000 28,450 0.4064 0.294 0.294 0.301 0.290 0.294 97,660 0.2913 1.23%
2004-03-29 0 0.405 0.405 0.420 0.400 0.405 130,000 52,400 0.4031 0.290 0.290 0.301 0.287 0.290 181,368 0.2889 1.25%
2004-03-26 0 0.400 0.395 - 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 - 0.287 0.287 69,757 0.2867 0.00%
2004-03-25 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.301 0.287 0.287 69,757 0.2867 0.00%
2004-03-24 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 0.287 0.287 0.301 0.287 0.287 55,806 0.2867 0.00%
2004-03-23 0 0.400 0.395 0.420 - - 0 0 - 0.287 0.283 0.301 - - 0 - 0.00%
2004-03-22 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.301 0.287 0.287 69,757 0.2867 0.00%
2004-03-19 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.287 0.287 0.301 0.287 0.287 41,854 0.2867 0.00%
2004-03-18 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 0.287 0.287 0.301 0.287 0.287 13,951 0.2867 0.00%
2004-03-17 0 0.400 0.380 0.420 0.400 0.400 100,000 40,000 0.4000 0.287 0.272 0.301 0.287 0.287 139,514 0.2867 0.00%
2004-03-16 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.301 0.287 0.287 69,757 0.2867 0.00%
2004-03-15 0 0.400 0.395 0.410 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.294 0.287 0.287 69,757 0.2867 0.00%
2004-03-12 0 0.400 0.300 0.420 0.400 0.400 200,000 80,000 0.4000 0.287 0.215 0.301 0.287 0.287 279,028 0.2867 0.00%
2004-03-11 0 0.400 - 0.425 0.400 0.405 150,000 60,500 0.4033 0.287 - 0.305 0.287 0.290 209,271 0.2891 -4.76%
2004-03-10 0 0.420 0.405 0.425 - - 0 0 - 0.301 0.290 0.305 - - 0 - 0.00%
2004-03-09 0 0.420 0.405 0.430 - - 0 0 - 0.301 0.290 0.308 - - 0 - 0.00%
2004-03-08 0 0.420 0.405 0.430 - - 0 0 - 0.301 0.290 0.308 - - 0 - 0.00%
2004-03-05 0 0.420 0.405 0.430 - - 0 0 - 0.301 0.290 0.308 - - 0 - 0.00%
2004-03-04 0 0.420 0.405 0.430 - - 0 0 - 0.301 0.290 0.308 - - 0 - 0.00%
2004-03-03 0 0.420 0.400 0.420 - - 0 0 - 0.301 0.287 0.301 - - 0 - 0.00%
2004-03-02 0 0.420 0.405 0.430 - - 0 0 - 0.301 0.290 0.308 - - 0 - 0.00%
2004-03-01 0 0.420 0.400 0.430 - - 0 0 - 0.301 0.287 0.308 - - 0 - 0.00%
2004-02-27 0 0.420 0.405 0.420 - - 0 0 - 0.301 0.290 0.301 - - 0 - 0.00%
2004-02-26 0 0.420 0.400 0.420 - - 0 0 - 0.301 0.287 0.301 - - 0 - 0.00%
2004-02-25 0 0.420 0.400 0.430 0.420 0.420 60,000 25,200 0.4200 0.301 0.287 0.308 0.301 0.301 83,708 0.3010 1.20%
2004-02-24 0 0.415 0.400 0.420 - - 0 0 - 0.297 0.287 0.301 - - 0 - 0.00%
2004-02-23 0 0.415 0.400 0.420 - - 0 0 - 0.297 0.287 0.301 - - 0 - 0.00%
2004-02-20 0 0.415 0.415 0.430 - - 0 0 - 0.297 0.297 0.308 - - 0 - 1.22%
2004-02-19 0 0.410 0.410 0.420 - - 0 0 - 0.294 0.294 0.301 - - 0 - 0.00%
2004-02-18 0 0.410 0.410 0.430 0.410 0.410 30,000 12,300 0.4100 0.294 0.294 0.308 0.294 0.294 41,854 0.2939 0.00%
2004-02-17 0 0.410 0.410 0.430 0.410 0.410 12,000 4,920 0.4100 0.294 0.294 0.308 0.294 0.294 16,742 0.2939 0.00%
2004-02-16 0 0.410 0.410 0.430 0.405 0.420 126,000 52,330 0.4153 0.294 0.294 0.308 0.290 0.301 175,788 0.2977 2.50%
2004-02-13 0 0.400 0.400 0.410 - - 0 0 - 0.287 0.287 0.294 - - 0 - 0.00%
2004-02-12 0 0.400 - 0.420 0.400 0.405 84,000 33,850 0.4030 0.287 - 0.301 0.287 0.290 117,192 0.2888 1.27%
2004-02-11 0 0.395 0.395 0.420 - - 0 0 - 0.283 0.283 0.301 - - 0 - 0.00%
2004-02-10 0 0.395 0.395 0.420 0.395 0.395 2,000 790 0.3950 0.283 0.283 0.301 0.283 0.283 2,790 0.2831 0.00%
2004-02-09 0 0.395 0.395 0.420 0.395 0.400 112,000 44,550 0.3978 0.283 0.283 0.301 0.283 0.287 156,256 0.2851 0.00%
2004-02-06 0 0.395 0.390 0.420 0.395 0.400 350,000 139,750 0.3993 0.283 0.280 0.301 0.283 0.287 488,299 0.2862 -1.25%
2004-02-05 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2004-02-04 0 0.400 0.395 0.420 0.400 0.400 100,000 40,000 0.4000 0.287 0.283 0.301 0.287 0.287 139,514 0.2867 0.00%
2004-02-03 0 0.400 0.395 0.420 - - 0 0 - 0.287 0.283 0.301 - - 0 - 0.00%
2004-02-02 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2004-01-30 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2004-01-29 0 0.400 0.395 0.420 - - 0 0 - 0.287 0.283 0.301 - - 0 - 0.00%
2004-01-28 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.301 0.287 0.287 69,757 0.2867 -1.23%
2004-01-27 0 0.405 0.405 0.420 0.400 0.400 38,000 15,200 0.4000 0.290 0.290 0.301 0.287 0.287 53,015 0.2867 0.00%
2004-01-26 0 0.405 0.405 0.420 - - 0 0 - 0.290 0.290 0.301 - - 0 - 1.25%
2004-01-21 0 0.400 0.395 0.415 0.400 0.400 300,000 120,000 0.4000 0.287 0.283 0.297 0.287 0.287 418,542 0.2867 0.00%
2004-01-20 0 0.400 0.400 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2004-01-19 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.287 0.287 0.294 0.287 0.287 69,757 0.2867 0.00%
2004-01-16 0 0.400 0.400 0.410 0.400 0.400 44,000 17,600 0.4000 0.287 0.287 0.294 0.287 0.287 61,386 0.2867 0.00%
2004-01-15 0 0.400 0.395 0.415 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.297 0.287 0.287 69,757 0.2867 0.00%
2004-01-14 0 0.400 - 0.410 0.400 0.400 50,000 20,000 0.4000 0.287 - 0.294 0.287 0.287 69,757 0.2867 1.27%
2004-01-13 0 0.395 0.395 0.420 - - 0 0 - 0.283 0.283 0.301 - - 0 - 0.00%
2004-01-12 0 0.395 0.395 0.415 0.395 0.395 32,000 12,640 0.3950 0.283 0.283 0.297 0.283 0.283 44,644 0.2831 -1.25%
2004-01-09 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2004-01-08 0 0.400 0.395 0.415 0.400 0.415 236,000 96,600 0.4093 0.287 0.283 0.297 0.287 0.297 329,253 0.2934 -1.23%
2004-01-07 0 0.405 0.400 0.410 0.405 0.410 332,000 134,870 0.4062 0.290 0.287 0.294 0.290 0.294 463,186 0.2912 1.25%
2004-01-06 0 0.400 0.400 0.440 0.400 0.400 60,000 24,000 0.4000 0.287 0.287 0.315 0.287 0.287 83,708 0.2867 -4.76%
2004-01-05 0 0.420 0.415 0.440 0.420 0.420 50,000 21,000 0.4200 0.301 0.297 0.315 0.301 0.301 69,757 0.3010 3.70%
2004-01-02 0 0.405 0.400 0.420 0.400 0.405 300,000 121,000 0.4033 0.290 0.287 0.301 0.287 0.290 418,542 0.2891 1.25%
2003-12-31 0 0.400 0.395 0.420 0.400 0.420 200,000 81,650 0.4083 0.287 0.283 0.301 0.287 0.301 279,028 0.2926 0.00%
2003-12-30 0 0.400 0.395 0.410 0.400 0.400 250,000 100,000 0.4000 0.287 0.283 0.294 0.287 0.287 348,785 0.2867 1.27%
2003-12-29 0 0.395 0.395 - 0.395 0.400 72,000 28,690 0.3985 0.283 0.283 - 0.283 0.287 100,450 0.2856 -1.25%
2003-12-24 0 0.400 0.395 - 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 - 0.287 0.287 69,757 0.2867 0.00%
2003-12-23 0 0.400 0.400 0.410 0.400 0.410 110,000 44,100 0.4009 0.287 0.287 0.294 0.287 0.294 153,465 0.2874 0.00%
2003-12-22 0 0.400 0.400 0.410 0.400 0.400 128,000 51,200 0.4000 0.287 0.287 0.294 0.287 0.287 178,578 0.2867 -2.44%
2003-12-19 0 0.410 0.400 0.410 0.410 0.410 41,068 16,795 0.4090 0.294 0.287 0.294 0.294 0.294 57,296 0.2931 2.50%
2003-12-18 0 0.400 0.400 0.410 0.390 0.400 90,000 35,500 0.3944 0.287 0.287 0.294 0.280 0.287 125,563 0.2827 2.56%
2003-12-17 0 0.390 0.390 0.410 - - 0 0 - 0.280 0.280 0.294 - - 0 - 0.00%
2003-12-16 0 0.390 0.385 0.410 0.390 0.395 100,000 39,250 0.3925 0.280 0.276 0.294 0.280 0.283 139,514 0.2813 -1.27%
2003-12-15 0 0.395 0.395 0.410 - - 0 0 - 0.283 0.283 0.294 - - 0 - 0.00%
2003-12-12 0 0.395 0.395 0.410 0.395 0.395 4,000 1,580 0.3950 0.283 0.283 0.294 0.283 0.283 5,581 0.2831 0.00%
2003-12-11 0 0.395 0.395 0.410 - - 0 0 - 0.283 0.283 0.294 - - 0 - 0.00%
2003-12-10 0 0.395 0.395 0.410 - - 0 0 - 0.283 0.283 0.294 - - 0 - 0.00%
2003-12-09 0 0.395 0.395 0.410 - - 0 0 - 0.283 0.283 0.294 - - 0 - 0.00%
2003-12-08 0 0.395 0.395 0.410 - - 0 0 - 0.283 0.283 0.294 - - 0 - 0.00%
2003-12-05 0 0.395 0.395 0.410 0.395 0.400 83,000 33,010 0.3977 0.283 0.283 0.294 0.283 0.287 115,797 0.2851 -1.25%
2003-12-04 0 0.400 0.400 0.410 - - 20,000 8,000 0.4000 0.287 0.287 0.294 - - 27,903 0.2867 0.00%
2003-12-03 0 0.400 0.400 0.410 0.400 0.400 30,000 12,000 0.4000 0.287 0.287 0.294 0.287 0.287 41,854 0.2867 0.00%
2003-12-02 0 0.400 0.400 0.420 0.400 0.400 6,000 2,400 0.4000 0.287 0.287 0.301 0.287 0.287 8,371 0.2867 0.00%
2003-12-01 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2003-11-28 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2003-11-27 0 0.400 0.400 0.420 0.400 0.400 50,000 20,000 0.4000 0.287 0.287 0.301 0.287 0.287 69,757 0.2867 0.00%
2003-11-26 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2003-11-25 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2003-11-24 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2003-11-21 0 0.400 0.390 0.420 - - 0 0 - 0.287 0.280 0.301 - - 0 - 0.00%
2003-11-20 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2003-11-19 0 0.400 0.390 0.420 - - 0 0 - 0.287 0.280 0.301 - - 0 - 0.00%
2003-11-18 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.301 0.287 0.287 69,757 0.2867 0.00%
2003-11-17 0 0.400 0.390 0.420 - - 0 0 - 0.287 0.280 0.301 - - 0 - 0.00%
2003-11-14 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2003-11-13 0 0.400 0.400 0.415 - - 0 0 - 0.287 0.287 0.297 - - 0 - 0.00%
2003-11-12 0 0.400 0.400 0.415 - - 0 0 - 0.287 0.287 0.297 - - 0 - 0.00%
2003-11-11 0 0.400 0.390 0.420 - - 0 0 - 0.287 0.280 0.301 - - 0 - 0.00%
2003-11-10 0 0.400 0.395 0.420 0.395 0.400 156,000 62,050 0.3978 0.287 0.283 0.301 0.283 0.287 217,642 0.2851 0.00%
2003-11-07 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2003-11-06 0 0.400 0.400 0.415 - - 0 0 - 0.287 0.287 0.297 - - 0 - 0.00%
2003-11-05 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.287 0.287 0.301 0.287 0.287 27,903 0.2867 0.00%
2003-11-04 0 0.400 0.400 0.415 0.400 0.400 10,000 4,000 0.4000 0.287 0.287 0.297 0.287 0.287 13,951 0.2867 -2.44%
2003-11-03 0 0.410 0.400 0.415 0.410 0.410 100,000 41,000 0.4100 0.294 0.287 0.297 0.294 0.294 139,514 0.2939 1.23%
2003-10-31 0 0.405 0.405 0.415 0.400 0.400 50,000 20,000 0.4000 0.290 0.290 0.297 0.287 0.287 69,757 0.2867 1.25%
2003-10-30 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2003-10-29 0 0.400 0.400 0.420 0.400 0.410 80,000 32,500 0.4063 0.287 0.287 0.301 0.287 0.294 111,611 0.2912 -2.44%
2003-10-28 0 0.410 0.410 0.420 0.410 0.420 54,000 22,340 0.4137 0.294 0.294 0.301 0.294 0.301 75,338 0.2965 0.00%
2003-10-27 0 0.410 0.410 0.420 0.410 0.410 42,000 17,220 0.4100 0.294 0.294 0.301 0.294 0.294 58,596 0.2939 0.00%
2003-10-24 0 0.410 0.395 0.420 0.400 0.410 260,000 105,000 0.4038 0.294 0.283 0.301 0.287 0.294 362,736 0.2895 2.50%
2003-10-23 0 0.400 0.390 0.420 - - 0 0 - 0.287 0.280 0.301 - - 0 - 0.00%
2003-10-22 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.301 0.287 0.287 69,757 0.2867 0.00%
2003-10-21 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.301 0.287 0.287 69,757 0.2867 0.00%
2003-10-20 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.301 0.287 0.287 69,757 0.2867 0.00%
2003-10-17 0 0.400 0.390 - 0.400 0.400 66,000 26,400 0.4000 0.287 0.280 - 0.287 0.287 92,079 0.2867 0.00%
2003-10-16 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 0.301 0.287 0.287 69,757 0.2867 0.00%
2003-10-15 0 0.400 0.400 0.410 0.400 0.400 200,000 80,000 0.4000 0.287 0.287 0.294 0.287 0.287 279,028 0.2867 0.00%
2003-10-14 0 0.400 0.395 - 0.400 0.400 50,000 20,000 0.4000 0.287 0.283 - 0.287 0.287 69,757 0.2867 0.00%
2003-10-13 0 0.400 - 0.420 0.400 0.400 134,000 53,600 0.4000 0.287 - 0.301 0.287 0.287 186,949 0.2867 0.00%
2003-10-10 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.287 0.287 0.301 0.287 0.287 27,903 0.2867 0.00%
2003-10-09 0 0.400 0.400 0.430 0.400 0.400 130,000 52,000 0.4000 0.287 0.287 0.308 0.287 0.287 181,368 0.2867 0.00%
2003-10-08 0 0.400 0.400 0.430 0.400 0.400 170,000 68,000 0.4000 0.287 0.287 0.308 0.287 0.287 237,174 0.2867 -4.76%
2003-10-07 0 0.420 0.400 - 0.400 0.420 134,000 54,280 0.4051 0.301 0.287 - 0.287 0.301 186,949 0.2903 5.00%
2003-10-06 0 0.400 0.400 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2003-10-03 0 0.400 0.400 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2003-10-02 0 0.400 0.400 - 0.400 0.400 10,000 4,000 0.4000 0.287 0.287 - 0.287 0.287 13,951 0.2867 0.00%
2003-09-30 0 0.400 0.400 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2003-09-29 0 0.400 0.390 - 0.400 0.400 50,000 20,000 0.4000 0.287 0.280 - 0.287 0.287 69,757 0.2867 -6.98%
2003-09-26 0 0.430 0.430 - - - 0 0 - 0.308 0.308 - - - 0 - 7.50%
2003-09-25 0 0.400 0.400 0.440 0.400 0.400 2,000 800 0.4000 0.287 0.287 0.315 0.287 0.287 2,790 0.2867 0.00%
2003-09-24 0 0.400 0.400 0.440 - - 0 0 - 0.287 0.287 0.315 - - 0 - 0.00%
2003-09-23 0 0.400 0.400 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2003-09-22 0 0.400 0.400 - 0.400 0.400 24,000 9,600 0.4000 0.287 0.287 - 0.287 0.287 33,483 0.2867 -5.88%
2003-09-19 0 0.425 0.400 0.425 - - 0 0 - 0.305 0.287 0.305 - - 0 - -3.41%
2003-09-18 0 0.440 0.400 0.440 0.440 0.440 30,000 13,200 0.4400 0.315 0.287 0.315 0.315 0.315 41,854 0.3154 0.00%
2003-09-17 0 0.440 0.405 0.440 0.400 0.440 80,000 32,880 0.4110 0.315 0.290 0.315 0.287 0.315 111,611 0.2946 10.00%
2003-09-16 0 0.400 0.400 0.410 - - 0 0 - 0.287 0.287 0.294 - - 0 - 0.00%
2003-09-15 0 0.400 0.400 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2003-09-11 0 0.400 0.400 0.410 - - 0 0 - 0.287 0.287 0.294 - - 0 - 0.00%
2003-09-10 0 0.400 0.400 0.420 0.400 0.400 38,000 15,200 0.4000 0.287 0.287 0.301 0.287 0.287 53,015 0.2867 0.00%
2003-09-09 0 0.400 0.400 - 0.400 0.400 10,000 4,000 0.4000 0.287 0.287 - 0.287 0.287 13,951 0.2867 0.00%
2003-09-08 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.287 0.287 0.301 0.287 0.287 27,903 0.2867 0.00%
2003-09-05 0 0.400 0.395 0.410 - - 1,000 370 0.3700 0.287 0.283 0.294 - - 1,395 0.2652 0.00%
2003-09-04 0 0.400 0.400 0.410 0.400 0.400 80,000 32,000 0.4000 0.287 0.287 0.294 0.287 0.287 111,611 0.2867 0.00%
2003-09-03 0 0.400 0.400 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2003-09-02 0 0.400 0.395 0.420 0.400 0.400 100,000 40,000 0.4000 0.287 0.283 0.301 0.287 0.287 139,514 0.2867 -4.76%
2003-09-01 0 0.420 0.395 0.420 - - 0 0 - 0.301 0.283 0.301 - - 0 - 0.00%
2003-08-29 0 0.420 0.400 0.440 - - 0 0 - 0.301 0.287 0.315 - - 0 - 0.00%
2003-08-28 0 0.420 0.400 0.420 - - 0 0 - 0.301 0.287 0.301 - - 0 - 0.00%
2003-08-27 0 0.420 0.395 0.430 - - 0 0 - 0.301 0.283 0.308 - - 0 - 0.00%
2003-08-26 0 0.420 0.395 0.440 - - 0 0 - 0.301 0.283 0.315 - - 0 - 0.00%
2003-08-25 0 0.420 0.395 0.440 - - 0 0 - 0.301 0.283 0.315 - - 0 - 0.00%
2003-08-22 0 0.420 0.395 0.420 0.410 0.420 50,000 20,700 0.4140 0.301 0.283 0.301 0.294 0.301 69,757 0.2967 2.44%
2003-08-21 0 0.410 0.395 - 0.400 0.410 60,000 24,300 0.4050 0.294 0.283 - 0.287 0.294 83,708 0.2903 6.49%
2003-08-20 0 0.385 0.385 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2003-08-19 0 0.385 0.385 - 0.385 0.385 20,000 7,700 0.3850 0.276 0.276 - 0.276 0.276 27,903 0.2760 0.00%
2003-08-18 0 0.385 0.385 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2003-08-15 0 0.385 0.385 - 0.385 0.385 40,450 15,564 0.3848 0.276 0.276 - 0.276 0.276 56,433 0.2758 0.00%
2003-08-14 0 0.385 0.385 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2003-08-13 0 0.385 0.385 - 0.385 0.385 6,000 2,310 0.3850 0.276 0.276 - 0.276 0.276 8,371 0.2760 0.00%
2003-08-12 0 0.385 0.385 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2003-08-11 0 0.385 0.380 - 0.385 0.385 50,000 19,250 0.3850 0.276 0.272 - 0.276 0.276 69,757 0.2760 0.00%
2003-08-08 0 0.385 0.380 - 0.385 0.385 100,000 38,500 0.3850 0.276 0.272 - 0.276 0.276 139,514 0.2760 0.00%
2003-08-07 0 0.385 0.385 - 0.385 0.385 2,000 770 0.3850 0.276 0.276 - 0.276 0.276 2,790 0.2760 0.00%
2003-08-06 0 0.385 0.380 - - - 0 0 - 0.276 0.272 - - - 0 - 0.00%
2003-08-05 0 0.385 0.385 - 0.385 0.385 10,000 3,850 0.3850 0.276 0.276 - 0.276 0.276 13,951 0.2760 -2.53%
2003-08-04 0 0.395 0.385 - - - 0 0 - 0.283 0.276 - - - 0 - 0.00%
2003-08-01 0 0.395 0.390 0.400 - - 0 0 - 0.283 0.280 0.287 - - 0 - 0.00%
2003-07-31 0 0.395 0.385 0.400 - - 0 0 - 0.283 0.276 0.287 - - 0 - 0.00%
2003-07-30 0 0.395 0.380 - - - 0 0 - 0.283 0.272 - - - 0 - 0.00%
2003-07-29 0 0.395 0.395 - 0.385 0.385 10,000 3,850 0.3850 0.283 0.283 - 0.276 0.276 13,951 0.2760 2.60%
2003-07-28 0 0.385 0.385 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2003-07-25 0 0.385 0.380 0.390 - - 0 0 - 0.276 0.272 0.280 - - 0 - 0.00%
2003-07-24 0 0.385 0.385 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2003-07-23 0 0.385 0.385 0.400 - - 0 0 - 0.276 0.276 0.287 - - 0 - 0.00%
2003-07-22 0 0.385 0.380 - - - 0 0 - 0.276 0.272 - - - 0 - 0.00%
2003-07-21 0 0.385 0.385 0.425 - - 0 0 - 0.276 0.276 0.305 - - 0 - 0.00%
2003-07-18 0 0.385 0.385 0.425 - - 0 0 - 0.276 0.276 0.305 - - 0 - 0.00%
2003-07-17 0 0.385 0.380 - - - 0 0 - 0.276 0.272 - - - 0 - 0.00%
2003-07-16 0 0.385 0.385 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2003-07-15 0 0.385 0.380 - 0.385 0.385 50,000 19,250 0.3850 0.276 0.272 - 0.276 0.276 69,757 0.2760 -1.28%
2003-07-14 0 0.390 0.385 - - - 0 0 - 0.280 0.276 - - - 0 - 0.00%
2003-07-11 0 0.390 0.385 - - - 0 0 - 0.280 0.276 - - - 0 - 0.00%
2003-07-10 0 0.390 0.380 - - - 0 0 - 0.280 0.272 - - - 0 - 0.00%
2003-07-09 0 0.390 0.380 - - - 0 0 - 0.280 0.272 - - - 0 - 0.00%
2003-07-08 0 0.390 0.380 - 0.390 0.390 150,000 58,500 0.3900 0.280 0.272 - 0.280 0.280 209,271 0.2795 2.63%
2003-07-07 0 0.380 0.380 0.400 0.380 0.380 50,000 19,000 0.3800 0.272 0.272 0.287 0.272 0.272 69,757 0.2724 0.00%
2003-07-04 0 0.380 0.380 - 0.380 0.380 14,000 5,320 0.3800 0.272 0.272 - 0.272 0.272 19,532 0.2724 0.00%
2003-07-03 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2003-07-02 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2003-06-30 0 0.380 0.375 - - - 0 0 - 0.272 0.269 - - - 0 - 0.00%
2003-06-27 0 0.380 0.380 - 0.380 0.380 64,000 24,320 0.3800 0.272 0.272 - 0.272 0.272 89,289 0.2724 1.33%
2003-06-26 0 0.375 0.375 - 0.375 0.375 104,000 39,000 0.3750 0.269 0.269 - 0.269 0.269 145,095 0.2688 -1.32%
2003-06-25 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2003-06-24 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2003-06-23 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2003-06-20 0 0.380 0.375 0.390 - - 0 0 - 0.272 0.269 0.280 - - 0 - 0.00%
2003-06-19 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.272 0.272 0.287 0.272 0.272 139,514 0.2724 -1.30%
2003-06-18 0 0.385 0.380 - 0.385 0.385 50,000 19,250 0.3850 0.276 0.272 - 0.276 0.276 69,757 0.2760 0.00%
2003-06-17 0 0.385 0.385 - 0.385 0.385 30,000 11,550 0.3850 0.276 0.276 - 0.276 0.276 41,854 0.2760 1.32%
2003-06-16 0 0.380 0.380 - 0.380 0.380 32,000 12,160 0.3800 0.272 0.272 - 0.272 0.272 44,644 0.2724 0.00%
2003-06-13 0 0.380 0.375 0.400 - - 0 0 - 0.272 0.269 0.287 - - 0 - 0.00%
2003-06-12 0 0.380 0.380 - 0.375 0.375 50,000 18,750 0.3750 0.272 0.272 - 0.269 0.269 69,757 0.2688 1.33%
2003-06-11 0 0.375 0.375 - 0.375 0.375 60,000 22,500 0.3750 0.269 0.269 - 0.269 0.269 83,708 0.2688 0.00%
2003-06-10 0 0.375 0.375 - 0.375 0.375 30,000 11,250 0.3750 0.269 0.269 - 0.269 0.269 41,854 0.2688 -1.32%
2003-06-09 0 0.380 0.380 - 0.380 0.380 20,000 7,600 0.3800 0.272 0.272 - 0.272 0.272 27,903 0.2724 -1.30%
2003-06-06 0 0.385 0.385 0.400 0.380 0.380 150,000 57,000 0.3800 0.276 0.276 0.287 0.272 0.272 209,271 0.2724 -3.75%
2003-06-05 0 0.400 0.380 0.400 - - 0 0 - 0.287 0.272 0.287 - - 0 - 0.00%
2003-06-03 0 0.400 0.380 0.420 - - 0 0 - 0.287 0.272 0.301 - - 0 - 0.00%
2003-06-02 0 0.400 0.380 0.420 - - 0 0 - 0.287 0.272 0.301 - - 0 - 0.00%
2003-05-30 0 0.400 0.380 0.420 - - 0 0 - 0.287 0.272 0.301 - - 0 - 0.00%
2003-05-29 0 0.400 0.380 - 0.380 0.400 100,000 39,600 0.3960 0.287 0.272 - 0.272 0.287 139,514 0.2838 5.26%
2003-05-28 0 0.380 0.380 - 0.380 0.380 160,000 60,800 0.3800 0.272 0.272 - 0.272 0.272 223,222 0.2724 0.00%
2003-05-27 0 0.380 0.380 - 0.380 0.380 90,000 34,200 0.3800 0.272 0.272 - 0.272 0.272 125,563 0.2724 -5.00%
2003-05-26 0 0.400 0.390 - 0.400 0.400 32,000 12,800 0.4000 0.287 0.280 - 0.287 0.287 44,644 0.2867 5.26%
2003-05-23 0 0.380 0.380 0.400 0.380 0.380 38,000 14,440 0.3800 0.272 0.272 0.287 0.272 0.272 53,015 0.2724 0.00%
2003-05-22 0 0.380 - 0.400 0.380 0.380 50,000 19,000 0.3800 0.272 - 0.287 0.272 0.272 69,757 0.2724 0.00%
2003-05-21 0 0.380 0.345 0.380 - - 0 0 - 0.272 0.247 0.272 - - 0 - 0.00%
2003-05-20 0 0.380 0.345 0.380 - - 0 0 - 0.272 0.247 0.272 - - 0 - 0.00%
2003-05-19 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 10.14%
2003-05-16 0 0.345 0.345 - 0.345 0.345 20,000 6,900 0.3450 0.247 0.247 - 0.247 0.247 27,903 0.2473 0.00%
2003-05-15 0 0.345 0.340 - - - 0 0 - 0.247 0.244 - - - 0 - 0.00%
2003-05-14 0 0.345 0.345 - - - 0 0 - 0.247 0.247 - - - 0 - 0.00%
2003-05-13 0 0.345 0.345 - - - 0 0 - 0.247 0.247 - - - 0 - 0.00%
2003-05-12 0 0.345 0.345 - - - 0 0 - 0.247 0.247 - - - 0 - 0.00%
2003-05-09 0 0.345 0.340 - 0.345 0.345 20,000 6,900 0.3450 0.247 0.244 - 0.247 0.247 27,903 0.2473 1.47%
2003-05-07 0 0.340 0.340 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2003-05-06 0 0.340 0.340 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2003-05-05 0 0.340 0.335 - 0.340 0.340 50,000 17,000 0.3400 0.244 0.240 - 0.244 0.244 69,757 0.2437 0.00%
2003-05-02 0 0.340 0.340 0.350 - - 0 0 - 0.244 0.244 0.251 - - 0 - 0.00%
2003-04-30 0 0.340 0.340 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2003-04-29 0 0.340 0.340 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2003-04-28 0 0.340 0.340 - 0.340 0.340 4,000 1,360 0.3400 0.244 0.244 - 0.244 0.244 5,581 0.2437 0.00%
2003-04-25 0 0.340 0.335 - 0.340 0.345 110,000 37,650 0.3423 0.244 0.240 - 0.244 0.247 153,465 0.2453 -1.45%
2003-04-24 0 0.345 0.345 - 0.345 0.345 40,000 13,800 0.3450 0.247 0.247 - 0.247 0.247 55,806 0.2473 0.00%
2003-04-23 0 0.345 0.345 0.350 0.345 0.345 48,000 16,560 0.3450 0.247 0.247 0.251 0.247 0.247 66,967 0.2473 -1.43%
2003-04-22 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-17 0 0.350 0.345 0.360 - - 40 13 0.3250 0.251 0.247 0.258 - - 56 0.2330 0.00%
2003-04-16 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-15 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-14 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-11 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-10 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-09 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-08 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-07 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-04 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-03 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-04-02 0 0.350 0.345 - - - 10 3 0.3000 0.251 0.247 - - - 14 0.2150 0.00%
2003-04-01 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-03-31 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-03-28 0 0.350 0.350 - - - 0 0 - 0.251 0.251 - - - 0 - 0.00%
2003-03-27 0 0.350 0.345 - 0.350 0.350 50,000 17,500 0.3500 0.251 0.247 - 0.251 0.251 69,757 0.2509 0.00%
2003-03-26 0 0.350 0.350 - 0.350 0.350 20,000 7,000 0.3500 0.251 0.251 - 0.251 0.251 27,903 0.2509 0.00%
2003-03-25 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2003-03-24 0 0.350 0.350 - - - 0 0 - 0.251 0.251 - - - 0 - 0.00%
2003-03-21 0 0.350 0.350 - - - 0 0 - 0.251 0.251 - - - 0 - 0.00%
2003-03-20 0 0.350 0.350 - - - 0 0 - 0.251 0.251 - - - 0 - 0.00%
2003-03-19 0 0.350 0.350 - - - 0 0 - 0.251 0.251 - - - 0 - 0.00%
2003-03-18 0 0.350 0.350 - - - 0 0 - 0.251 0.251 - - - 0 - 0.00%
2003-03-17 0 0.350 0.350 - - - 0 0 - 0.251 0.251 - - - 0 - 0.00%
2003-03-14 0 0.350 0.350 - 0.350 0.350 22,000 7,700 0.3500 0.251 0.251 - 0.251 0.251 30,693 0.2509 0.00%
2003-03-13 0 0.350 0.345 - 0.350 0.350 30,000 10,500 0.3500 0.251 0.247 - 0.251 0.251 41,854 0.2509 0.00%
2003-03-12 0 0.350 0.350 - 0.350 0.350 44,000 15,400 0.3500 0.251 0.251 - 0.251 0.251 61,386 0.2509 -1.41%
2003-03-11 0 0.355 0.350 - - - 0 0 - 0.254 0.251 - - - 0 - 0.00%
2003-03-10 0 0.355 0.355 - 0.355 0.355 30,000 10,650 0.3550 0.254 0.254 - 0.254 0.254 41,854 0.2545 0.00%
2003-03-07 0 0.355 0.355 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2003-03-06 0 0.355 0.355 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2003-03-05 0 0.355 0.355 - 0.355 0.355 30,000 10,650 0.3550 0.254 0.254 - 0.254 0.254 41,854 0.2545 -1.39%
2003-03-04 0 0.360 0.355 - - - 0 0 - 0.258 0.254 - - - 0 - 0.00%
2003-03-03 0 0.360 - - 0.360 0.360 50,000 18,000 0.3600 0.258 - - 0.258 0.258 69,757 0.2580 0.00%
2003-02-28 0 0.360 0.360 0.370 - - 0 0 - 0.258 0.258 0.265 - - 0 - 0.00%
2003-02-27 0 0.360 0.355 - - - 0 0 - 0.258 0.254 - - - 0 - 0.00%
2003-02-26 0 0.360 0.360 0.370 - - 0 0 - 0.258 0.258 0.265 - - 0 - 0.00%
2003-02-25 0 0.360 0.360 0.370 0.360 0.360 12,000 4,320 0.3600 0.258 0.258 0.265 0.258 0.258 16,742 0.2580 -1.37%
2003-02-24 0 0.365 0.360 0.380 0.365 0.365 50,000 18,250 0.3650 0.262 0.258 0.272 0.262 0.262 69,757 0.2616 -3.95%
2003-02-21 0 0.380 0.365 0.380 0.365 0.380 58,000 21,470 0.3702 0.272 0.262 0.272 0.262 0.272 80,918 0.2653 0.00%
2003-02-20 0 0.380 0.365 0.380 0.365 0.380 18,000 6,660 0.3700 0.272 0.262 0.272 0.262 0.272 25,113 0.2652 4.11%
2003-02-19 0 0.365 0.365 - - - 0 0 - 0.262 0.262 - - - 0 - 0.00%
2003-02-18 0 0.365 0.365 0.400 - - 0 0 - 0.262 0.262 0.287 - - 0 - 0.00%
2003-02-17 0 0.365 0.365 0.400 - - 0 0 - 0.262 0.262 0.287 - - 0 - 0.00%
2003-02-14 0 0.365 0.365 0.400 - - 0 0 - 0.262 0.262 0.287 - - 0 - 0.00%
2003-02-13 0 0.365 0.365 0.400 - - 0 0 - 0.262 0.262 0.287 - - 0 - 0.00%
2003-02-12 0 0.365 0.365 0.400 - - 0 0 - 0.262 0.262 0.287 - - 0 - 0.00%
2003-02-11 0 0.365 0.365 0.400 - - 0 0 - 0.262 0.262 0.287 - - 0 - 0.00%
2003-02-10 0 0.365 0.365 0.400 - - 0 0 - 0.262 0.262 0.287 - - 0 - 0.00%
2003-02-07 0 0.365 0.360 0.400 - - 0 0 - 0.262 0.258 0.287 - - 0 - 0.00%
2003-02-06 0 0.365 0.365 0.390 0.365 0.380 150,000 55,310 0.3687 0.262 0.262 0.280 0.262 0.272 209,271 0.2643 -1.35%
2003-02-05 0 0.370 - 0.400 0.370 0.370 50,000 18,500 0.3700 0.265 - 0.287 0.265 0.265 69,757 0.2652 0.00%
2003-02-04 0 0.370 0.370 0.400 - - 0 0 - 0.265 0.265 0.287 - - 0 - 0.00%
2003-01-30 0 0.370 0.365 0.400 - - 0 0 - 0.265 0.262 0.287 - - 0 - 0.00%
2003-01-29 0 0.370 0.365 0.400 - - 0 0 - 0.265 0.262 0.287 - - 0 - 0.00%
2003-01-28 0 0.370 - 0.400 0.370 0.370 50,000 18,500 0.3700 0.265 - 0.287 0.265 0.265 69,757 0.2652 0.00%
2003-01-27 0 0.370 0.360 0.400 - - 0 0 - 0.265 0.258 0.287 - - 0 - 0.00%
2003-01-24 0 0.370 0.370 0.395 0.370 0.370 18,000 6,660 0.3700 0.265 0.265 0.283 0.265 0.265 25,113 0.2652 -1.33%
2003-01-23 0 0.375 0.370 0.395 0.375 0.375 50,000 18,750 0.3750 0.269 0.265 0.283 0.269 0.269 69,757 0.2688 -1.32%
2003-01-22 0 0.380 0.370 0.395 - - 0 0 - 0.272 0.265 0.283 - - 0 - 0.00%
2003-01-21 0 0.380 0.375 0.395 0.380 0.380 50,000 19,000 0.3800 0.272 0.269 0.283 0.272 0.272 69,757 0.2724 0.00%
2003-01-20 0 0.380 0.375 0.395 0.380 0.380 50,000 19,000 0.3800 0.272 0.269 0.283 0.272 0.272 69,757 0.2724 0.00%
2003-01-17 0 0.380 - 0.395 0.380 0.380 50,000 19,000 0.3800 0.272 - 0.283 0.272 0.272 69,757 0.2724 -1.30%
2003-01-16 0 0.385 0.380 - - - 0 0 - 0.276 0.272 - - - 0 - 0.00%
2003-01-15 0 0.385 0.385 0.400 - - 10,000 3,850 0.3850 0.276 0.276 0.287 - - 13,951 0.2760 0.00%
2003-01-14 0 0.385 - 0.385 - - 50,000 19,250 0.3850 0.276 - 0.276 - - 69,757 0.2760 -1.28%
2003-01-13 0 0.390 0.385 0.400 - - 0 0 - 0.280 0.276 0.287 - - 0 - 0.00%
2003-01-10 0 0.390 0.385 0.390 - - 0 0 - 0.280 0.276 0.280 - - 0 - 0.00%
2003-01-09 0 0.390 0.380 - - - 0 0 - 0.280 0.272 - - - 0 - 0.00%
2003-01-08 0 0.390 0.380 - - - 0 0 - 0.280 0.272 - - - 0 - 0.00%
2003-01-07 0 0.390 0.380 0.400 - - 0 0 - 0.280 0.272 0.287 - - 0 - 0.00%
2003-01-06 0 0.390 0.380 0.390 - - 0 0 - 0.280 0.272 0.280 - - 0 - 0.00%
2003-01-03 0 0.390 0.375 0.400 0.390 0.390 20,000 7,800 0.3900 0.280 0.269 0.287 0.280 0.280 27,903 0.2795 2.63%
2003-01-02 0 0.380 0.375 0.390 - - 0 0 - 0.272 0.269 0.280 - - 0 - 0.00%
2002-12-31 0 0.380 0.375 0.390 - - 0 0 - 0.272 0.269 0.280 - - 0 - 0.00%
2002-12-30 0 0.380 0.370 0.390 0.375 0.380 70,000 26,350 0.3764 0.272 0.265 0.280 0.269 0.272 97,660 0.2698 1.33%
2002-12-27 0 0.375 0.375 0.380 - - 0 0 - 0.269 0.269 0.272 - - 0 - 0.00%
2002-12-24 0 0.375 0.375 - - - 0 0 - 0.269 0.269 - - - 0 - 0.00%
2002-12-23 0 0.375 0.375 0.390 - - 0 0 - 0.269 0.269 0.280 - - 0 - 0.00%
2002-12-20 0 0.375 0.375 0.415 - - 0 0 - 0.269 0.269 0.297 - - 0 - 0.00%
2002-12-19 0 0.375 0.375 - - - 0 0 - 0.269 0.269 - - - 0 - 0.00%
2002-12-18 0 0.375 0.370 0.390 0.375 0.375 30,000 11,250 0.3750 0.269 0.265 0.280 0.269 0.269 41,854 0.2688 0.00%
2002-12-17 0 0.375 0.375 - - - 0 0 - 0.269 0.269 - - - 0 - 0.00%
2002-12-16 0 0.375 0.370 0.400 0.375 0.375 50,000 18,750 0.3750 0.269 0.265 0.287 0.269 0.269 69,757 0.2688 -1.32%
2002-12-13 0 0.380 0.370 - 0.380 0.380 60,000 22,800 0.3800 0.272 0.265 - 0.272 0.272 83,708 0.2724 0.00%
2002-12-12 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2002-12-11 0 0.380 0.380 - 0.380 0.380 66,000 25,080 0.3800 0.272 0.272 - 0.272 0.272 92,079 0.2724 0.00%
2002-12-10 0 0.380 0.370 - - - 0 0 - 0.272 0.265 - - - 0 - 0.00%
2002-12-09 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2002-12-06 0 0.380 0.370 - - - 0 0 - 0.272 0.265 - - - 0 - 0.00%
2002-12-05 0 0.380 0.370 - - - 0 0 - 0.272 0.265 - - - 0 - 0.00%
2002-12-04 0 0.380 0.370 - - - 0 0 - 0.272 0.265 - - - 0 - 0.00%
2002-12-03 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 0.272 0.272 0.280 0.272 0.272 55,806 0.2724 0.00%
2002-12-02 0 0.380 0.380 0.390 - - 0 0 - 0.272 0.272 0.280 - - 0 - 0.00%
2002-11-29 0 0.380 0.380 0.400 0.380 0.380 50,000 19,000 0.3800 0.272 0.272 0.287 0.272 0.272 69,757 0.2724 0.00%
2002-11-28 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2002-11-27 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2002-11-26 0 0.380 0.380 0.390 - - 0 0 - 0.272 0.272 0.280 - - 0 - 0.00%
2002-11-25 0 0.380 0.380 0.390 - - 0 0 - 0.272 0.272 0.280 - - 0 - 0.00%
2002-11-22 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2002-11-21 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.272 0.272 0.287 0.272 0.272 27,903 0.2724 0.00%
2002-11-20 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 0.272 0.272 0.280 0.272 0.272 55,806 0.2724 0.00%
2002-11-19 0 0.380 0.375 - - - 0 0 - 0.272 0.269 - - - 0 - 0.00%
2002-11-18 0 0.380 0.380 0.400 - - 0 0 - 0.272 0.272 0.287 - - 0 - 0.00%
2002-11-15 0 0.380 0.380 0.400 - - 0 0 - 0.272 0.272 0.287 - - 0 - 1.33%
2002-11-14 0 0.375 0.375 - 0.375 0.380 60,000 22,750 0.3792 0.269 0.269 - 0.269 0.272 83,708 0.2718 0.00%
2002-11-13 0 0.375 0.375 - - - 0 0 - 0.269 0.269 - - - 0 - 0.00%
2002-11-12 0 0.375 0.375 - 0.375 0.375 20,000 7,500 0.3750 0.269 0.269 - 0.269 0.269 27,903 0.2688 -1.32%
2002-11-11 0 0.380 0.375 - - - 0 0 - 0.272 0.269 - - - 0 - 0.00%
2002-11-08 0 0.380 0.375 - - - 0 0 - 0.272 0.269 - - - 0 - 0.00%
2002-11-07 0 0.380 0.375 - - - 0 0 - 0.272 0.269 - - - 0 - 0.00%
2002-11-06 0 0.380 0.375 0.390 0.380 0.385 100,000 38,250 0.3825 0.272 0.269 0.280 0.272 0.276 139,514 0.2742 -2.56%
2002-11-05 0 0.390 0.370 - - - 0 0 - 0.280 0.265 - - - 0 - 0.00%
2002-11-04 0 0.390 0.370 0.390 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2002-11-01 0 0.390 0.370 0.390 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2002-10-31 0 0.390 0.370 - - - 0 0 - 0.280 0.265 - - - 0 - 0.00%
2002-10-30 0 0.390 0.370 - - - 0 0 - 0.280 0.265 - - - 0 - 0.00%
2002-10-29 0 0.390 0.370 - - - 0 0 - 0.280 0.265 - - - 0 - 0.00%
2002-10-28 0 0.390 0.370 - - - 0 0 - 0.280 0.265 - - - 0 - 0.00%
2002-10-25 0 0.390 0.370 - - - 0 0 - 0.280 0.265 - - - 0 - 0.00%
2002-10-24 0 0.390 0.370 0.400 - - 0 0 - 0.280 0.265 0.287 - - 0 - 0.00%
2002-10-23 0 0.390 0.385 0.400 0.385 0.390 200,000 77,500 0.3875 0.280 0.276 0.287 0.276 0.280 279,028 0.2777 2.63%
2002-10-22 0 0.380 0.375 0.385 0.380 0.380 100,000 38,000 0.3800 0.272 0.269 0.276 0.272 0.272 139,514 0.2724 0.00%
2002-10-21 0 0.380 0.380 0.385 0.380 0.390 200,000 76,750 0.3838 0.272 0.272 0.276 0.272 0.280 279,028 0.2751 0.00%
2002-10-18 0 0.380 0.380 0.395 0.380 0.390 150,000 57,500 0.3833 0.272 0.272 0.283 0.272 0.280 209,271 0.2748 0.00%
2002-10-17 0 0.380 0.370 0.390 0.370 0.390 260,000 98,300 0.3781 0.272 0.265 0.280 0.265 0.280 362,736 0.2710 -1.30%
2002-10-16 0 0.385 0.380 0.390 0.380 0.385 100,000 38,250 0.3825 0.276 0.272 0.280 0.272 0.276 139,514 0.2742 2.67%
2002-10-15 0 0.375 0.370 0.380 0.365 0.375 320,000 118,150 0.3692 0.269 0.265 0.272 0.262 0.269 446,445 0.2646 2.74%
2002-10-11 0 0.365 0.360 0.380 0.365 0.375 250,000 92,250 0.3690 0.262 0.258 0.272 0.262 0.269 348,785 0.2645 -2.67%
2002-10-10 0 0.375 0.360 - 0.365 0.375 250,000 92,250 0.3690 0.269 0.258 - 0.262 0.269 348,785 0.2645 -1.32%
2002-10-09 0 0.380 0.370 0.400 0.370 0.380 400,000 151,500 0.3788 0.272 0.265 0.287 0.265 0.272 558,056 0.2715 2.70%
2002-10-08 0 0.370 0.370 - - - 0 0 - 0.265 0.265 - - - 0 - 0.00%
2002-10-07 0 0.370 0.370 - 0.370 0.370 40,000 14,800 0.3700 0.265 0.265 - 0.265 0.265 55,806 0.2652 0.00%
2002-10-04 0 0.370 0.370 0.380 - - 0 0 - 0.265 0.265 0.272 - - 0 - 0.00%
2002-10-03 0 0.370 0.370 - 0.370 0.370 20,000 7,400 0.3700 0.265 0.265 - 0.265 0.265 27,903 0.2652 -2.63%
2002-10-02 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2002-09-30 0 0.380 0.370 - 0.370 0.380 24,000 9,080 0.3783 0.272 0.265 - 0.265 0.272 33,483 0.2712 -1.30%
2002-09-27 0 0.385 0.385 - 0.385 0.385 60,000 23,100 0.3850 0.276 0.276 - 0.276 0.276 83,708 0.2760 0.00%
2002-09-26 0 0.385 - - 0.385 0.385 50,000 19,250 0.3850 0.276 - - 0.276 0.276 69,757 0.2760 0.00%
2002-09-25 0 0.385 0.380 - - - 0 0 - 0.276 0.272 - - - 0 - 0.00%
2002-09-24 0 0.385 0.385 - - - 0 0 - 0.276 0.276 - - - 0 - 1.32%
2002-09-23 0 0.380 0.380 - 0.380 0.380 40,000 15,200 0.3800 0.272 0.272 - 0.272 0.272 55,806 0.2724 0.00%
2002-09-20 0 0.380 0.380 - 0.375 0.380 24,000 9,100 0.3792 0.272 0.272 - 0.269 0.272 33,483 0.2718 -2.56%
2002-09-19 0 0.390 0.390 - 0.390 0.390 4,000 1,560 0.3900 0.280 0.280 - 0.280 0.280 5,581 0.2795 0.00%
2002-09-18 0 0.390 0.380 - - - 0 0 - 0.280 0.272 - - - 0 - 0.00%
2002-09-17 0 0.390 0.390 - 0.390 0.390 30,000 11,700 0.3900 0.280 0.280 - 0.280 0.280 41,854 0.2795 0.00%
2002-09-16 0 0.390 0.380 - 0.390 0.390 100,000 39,000 0.3900 0.280 0.272 - 0.280 0.280 139,514 0.2795 -2.50%
2002-09-13 0 0.400 0.385 - - - 0 0 - 0.287 0.276 - - - 0 - 0.00%
2002-09-12 0 0.400 0.390 - - - 0 0 - 0.287 0.280 - - - 0 - 0.00%
2002-09-11 0 0.400 0.390 - - - 0 0 - 0.287 0.280 - - - 0 - 0.00%
2002-09-10 0 0.400 0.390 - 0.400 0.400 30,000 12,000 0.4000 0.287 0.280 - 0.287 0.287 41,854 0.2867 2.56%
2002-09-09 0 0.390 0.390 0.400 0.390 0.395 74,000 29,000 0.3919 0.280 0.280 0.287 0.280 0.283 103,240 0.2809 0.00%
2002-09-06 0 0.390 0.385 - 0.390 0.390 32,000 12,480 0.3900 0.280 0.276 - 0.280 0.280 44,644 0.2795 1.30%
2002-09-05 0 0.385 0.385 - 0.385 0.385 32,000 12,320 0.3850 0.276 0.276 - 0.276 0.276 44,644 0.2760 -1.28%
2002-09-04 0 0.390 0.380 - - - 0 0 - 0.280 0.272 - - - 0 - 0.00%
2002-09-03 0 0.390 0.380 - - - 0 0 - 0.280 0.272 - - - 0 - 0.00%
2002-09-02 0 0.390 0.385 - 0.390 0.390 50,000 19,500 0.3900 0.280 0.276 - 0.280 0.280 69,757 0.2795 0.00%
2002-08-30 0 0.390 0.385 - - - 0 0 - 0.280 0.276 - - - 0 - 0.00%
2002-08-29 0 0.390 0.380 - - - 0 0 - 0.280 0.272 - - - 0 - 0.00%
2002-08-28 0 0.390 0.385 - - - 0 0 - 0.280 0.276 - - - 0 - 0.00%
2002-08-27 0 0.390 0.390 - 0.390 0.390 32,000 12,480 0.3900 0.280 0.280 - 0.280 0.280 44,644 0.2795 0.00%
2002-08-26 0 0.390 0.390 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2002-08-23 0 0.390 0.385 - 0.390 0.390 50,000 19,500 0.3900 0.280 0.276 - 0.280 0.280 69,757 0.2795 0.00%
2002-08-22 0 0.390 0.385 - 0.390 0.390 50,000 19,500 0.3900 0.280 0.276 - 0.280 0.280 69,757 0.2795 0.00%
2002-08-21 0 0.390 0.385 - 0.390 0.390 28,000 10,920 0.3900 0.280 0.276 - 0.280 0.280 39,064 0.2795 0.00%
2002-08-20 0 0.390 0.385 - 0.390 0.390 50,000 19,500 0.3900 0.280 0.276 - 0.280 0.280 69,757 0.2795 0.00%
2002-08-19 0 0.390 0.385 - - - 0 0 - 0.280 0.276 - - - 0 - 0.00%
2002-08-16 0 0.390 0.390 - 0.385 0.385 20,000 7,700 0.3850 0.280 0.280 - 0.276 0.276 27,903 0.2760 0.00%
2002-08-15 0 0.390 0.385 - 0.390 0.390 230,000 89,700 0.3900 0.280 0.276 - 0.280 0.280 320,882 0.2795 1.30%
2002-08-14 0 0.385 0.385 - 0.385 0.385 10,000 3,850 0.3850 0.276 0.276 - 0.276 0.276 13,951 0.2760 0.00%
2002-08-13 0 0.385 0.385 - 0.385 0.390 134,000 52,140 0.3891 0.276 0.276 - 0.276 0.280 186,949 0.2789 -1.28%
2002-08-12 0 0.390 0.390 0.400 0.385 0.390 194,000 75,340 0.3884 0.280 0.280 0.287 0.276 0.280 270,657 0.2784 0.00%
2002-08-09 0 0.390 0.385 - 0.390 0.390 110,000 42,900 0.3900 0.280 0.276 - 0.280 0.280 153,465 0.2795 0.00%
2002-08-08 0 0.390 0.385 - 0.390 0.390 50,000 19,500 0.3900 0.280 0.276 - 0.280 0.280 69,757 0.2795 0.00%
2002-08-07 0 0.390 0.385 - 0.390 0.390 100,000 39,000 0.3900 0.280 0.276 - 0.280 0.280 139,514 0.2795 0.00%
2002-08-06 0 0.390 0.385 - 0.390 0.390 50,000 19,500 0.3900 0.280 0.276 - 0.280 0.280 69,757 0.2795 0.00%
2002-08-05 0 0.390 0.390 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2002-08-02 0 0.390 0.390 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2002-08-01 0 0.390 0.390 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2002-07-31 0 0.390 0.390 - 0.390 0.390 30,000 11,700 0.3900 0.280 0.280 - 0.280 0.280 41,854 0.2795 -1.27%
2002-07-30 0 0.395 0.395 - 0.395 0.395 150,000 59,250 0.3950 0.283 0.283 - 0.283 0.283 209,271 0.2831 0.00%
2002-07-29 0 0.395 0.395 - 0.395 0.400 314,000 125,050 0.3982 0.283 0.283 - 0.283 0.287 438,074 0.2855 0.00%
2002-07-26 0 0.395 0.380 - 0.370 0.400 221,000 83,530 0.3780 0.283 0.272 - 0.265 0.287 308,326 0.2709 -3.66%
2002-07-25 0 0.410 0.410 0.430 0.410 0.410 32,000 13,120 0.4100 0.294 0.294 0.308 0.294 0.294 44,644 0.2939 0.00%
2002-07-24 0 0.410 0.400 - - - 0 0 - 0.294 0.287 - - - 0 - 0.00%
2002-07-23 0 0.410 0.400 - - - 0 0 - 0.294 0.287 - - - 0 - 0.00%
2002-07-22 0 0.410 0.400 - 0.410 0.410 50,000 20,500 0.4100 0.294 0.287 - 0.294 0.294 69,757 0.2939 -2.38%
2002-07-19 0 0.420 0.415 0.430 - - 0 0 - 0.301 0.297 0.308 - - 0 - 0.00%
2002-07-18 0 0.420 0.415 0.430 - - 0 0 - 0.301 0.297 0.308 - - 0 - 0.00%
2002-07-17 0 0.420 0.415 0.430 0.415 0.420 114,000 47,580 0.4174 0.301 0.297 0.308 0.297 0.301 159,046 0.2992 0.00%
2002-07-16 0 0.420 0.415 0.440 0.420 0.420 122,000 51,240 0.4200 0.301 0.297 0.315 0.301 0.301 170,207 0.3010 0.00%
2002-07-15 0 0.420 0.415 - - - 0 0 - 0.301 0.297 - - - 0 - 0.00%
2002-07-12 0 0.420 0.415 - - - 0 0 - 0.301 0.297 - - - 0 - 0.00%
2002-07-11 0 0.420 0.420 - 0.410 0.410 20,000 8,200 0.4100 0.301 0.301 - 0.294 0.294 27,903 0.2939 1.20%
2002-07-10 0 0.415 0.415 - 0.415 0.415 38,000 15,770 0.4150 0.297 0.297 - 0.297 0.297 53,015 0.2975 -1.19%
2002-07-09 0 0.420 0.420 0.430 0.420 0.420 140,000 58,800 0.4200 0.301 0.301 0.308 0.301 0.301 195,320 0.3010 0.00%
2002-07-08 0 0.420 0.415 0.440 0.420 0.420 50,000 21,000 0.4200 0.301 0.297 0.315 0.301 0.301 69,757 0.3010 0.00%
2002-07-05 0 0.420 0.420 - 0.415 0.415 50,000 20,750 0.4150 0.301 0.301 - 0.297 0.297 69,757 0.2975 1.20%
2002-07-04 0 0.415 0.415 - 0.415 0.415 30,000 12,450 0.4150 0.297 0.297 - 0.297 0.297 41,854 0.2975 -1.19%
2002-07-03 0 0.420 0.415 0.450 - - 0 0 - 0.301 0.297 0.323 - - 0 - 0.00%
2002-07-02 0 0.420 0.415 - - - 0 0 - 0.301 0.297 - - - 0 - 0.00%
2002-06-28 0 0.420 0.420 0.450 - - 0 0 - 0.301 0.301 0.323 - - 0 - 0.00%
2002-06-27 0 0.420 0.415 - - - 0 0 - 0.301 0.297 - - - 0 - 0.00%
2002-06-26 0 0.420 0.415 - 0.420 0.420 160,000 67,200 0.4200 0.301 0.297 - 0.301 0.301 223,222 0.3010 0.00%
2002-06-25 0 0.420 0.420 - 0.420 0.420 48,000 20,160 0.4200 0.301 0.301 - 0.301 0.301 66,967 0.3010 -1.18%
2002-06-24 0 0.425 0.420 - - - 0 0 - 0.305 0.301 - - - 0 - 0.00%
2002-06-21 0 0.425 0.415 - - - 0 0 - 0.305 0.297 - - - 0 - 0.00%
2002-06-20 0 0.425 0.420 - - - 0 0 - 0.305 0.301 - - - 0 - 0.00%
2002-06-19 0 0.425 0.425 0.450 0.425 0.430 62,000 26,600 0.4290 0.305 0.305 0.323 0.305 0.308 86,499 0.3075 -1.16%
2002-06-18 0 0.430 0.430 - 0.420 0.420 20,000 8,400 0.4200 0.308 0.308 - 0.301 0.301 27,903 0.3010 0.00%
2002-06-17 0 0.430 0.420 - - - 0 0 - 0.308 0.301 - - - 0 - 0.00%
2002-06-14 0 0.430 0.430 - - - 0 0 - 0.308 0.308 - - - 0 - 0.00%
2002-06-13 0 0.430 0.430 0.450 0.425 0.430 30,000 12,850 0.4283 0.308 0.308 0.323 0.305 0.308 41,854 0.3070 2.38%
2002-06-12 0 0.420 - 0.420 0.420 0.420 50,000 21,000 0.4200 0.301 - 0.301 0.301 0.301 69,757 0.3010 -2.33%
2002-06-11 0 0.430 0.420 0.450 - - 0 0 - 0.308 0.301 0.323 - - 0 - 0.00%
2002-06-10 0 0.430 0.420 0.450 - - 0 0 - 0.308 0.301 0.323 - - 0 - 0.00%
2002-06-07 0 0.430 0.425 0.450 - - 0 0 - 0.308 0.305 0.323 - - 0 - 0.00%
2002-06-06 0 0.430 0.425 0.450 0.430 0.430 50,000 21,500 0.4300 0.308 0.305 0.323 0.308 0.308 69,757 0.3082 0.00%
2002-06-05 0 0.430 0.430 - 0.430 0.430 6,000 2,580 0.4300 0.308 0.308 - 0.308 0.308 8,371 0.3082 0.00%
2002-06-04 0 0.430 0.430 0.480 0.425 0.425 30,000 12,750 0.4250 0.308 0.308 0.344 0.305 0.305 41,854 0.3046 -6.52%
2002-06-03 0 0.460 0.425 0.480 - - 0 0 - 0.330 0.305 0.344 - - 0 - 0.00%
2002-05-31 0 0.460 0.440 - 0.435 0.460 96,000 42,340 0.4410 0.330 0.315 - 0.312 0.330 133,933 0.3161 5.75%
2002-05-30 0 0.435 0.430 0.440 0.420 0.435 260,000 111,280 0.4280 0.312 0.308 0.315 0.301 0.312 362,736 0.3068 3.57%
2002-05-29 0 0.420 0.420 0.435 0.420 0.420 50,000 21,000 0.4200 0.301 0.301 0.312 0.301 0.301 69,757 0.3010 -2.33%
2002-05-28 0 0.430 0.430 0.435 0.430 0.430 20,000 8,600 0.4300 0.308 0.308 0.312 0.308 0.308 27,903 0.3082 0.00%
2002-05-27 0 0.430 0.420 0.440 - - 0 0 - 0.308 0.301 0.315 - - 0 - 0.00%
2002-05-24 0 0.430 0.430 - 0.420 0.430 64,000 27,010 0.4220 0.308 0.308 - 0.301 0.308 89,289 0.3025 0.00%
2002-05-23 0 0.430 0.425 - - - 0 0 - 0.308 0.305 - - - 0 - 0.00%
2002-05-22 0 0.430 0.430 - - - 0 0 - 0.308 0.308 - - - 0 - 2.38%
2002-05-21 0 0.420 0.420 - 0.415 0.415 30,000 12,450 0.4150 0.301 0.301 - 0.297 0.297 41,854 0.2975 0.00%
2002-05-17 0 0.420 0.420 0.450 0.420 0.420 130,000 54,600 0.4200 0.301 0.301 0.323 0.301 0.301 181,368 0.3010 -1.18%
2002-05-16 0 0.425 0.420 0.450 - - 0 0 - 0.305 0.301 0.323 - - 0 - 0.00%
2002-05-15 0 0.425 0.425 0.440 - - 0 0 - 0.305 0.305 0.315 - - 0 - 0.00%
2002-05-14 0 0.425 0.425 - 0.425 0.425 64,000 27,200 0.4250 0.305 0.305 - 0.305 0.305 89,289 0.3046 -1.16%
2002-05-13 0 0.430 0.425 0.450 - - 0 0 - 0.308 0.305 0.323 - - 0 - 0.00%
2002-05-10 0 0.430 0.430 - 0.430 0.430 16,000 6,880 0.4300 0.308 0.308 - 0.308 0.308 22,322 0.3082 -1.15%
2002-05-09 0 0.435 0.430 0.450 - - 0 0 - 0.312 0.308 0.323 - - 0 - 0.00%
2002-05-08 0 0.435 0.435 0.450 - - 0 0 - 0.312 0.312 0.323 - - 0 - 0.00%
2002-05-07 0 0.435 0.430 0.450 - - 0 0 - 0.312 0.308 0.323 - - 0 - 0.00%
2002-05-06 0 0.435 0.435 0.440 0.435 0.440 50,000 21,850 0.4370 0.312 0.312 0.315 0.312 0.315 69,757 0.3132 1.16%
2002-05-03 0 0.430 0.430 - 0.430 0.430 34,000 14,620 0.4300 0.308 0.308 - 0.308 0.308 47,435 0.3082 -3.37%
2002-05-02 0 0.445 0.430 0.450 0.445 0.450 160,000 71,600 0.4475 0.319 0.308 0.323 0.319 0.323 223,222 0.3208 0.00%
2002-04-30 0 0.445 0.430 0.450 - - 0 0 - 0.319 0.308 0.323 - - 0 - 0.00%
2002-04-29 0 0.445 0.445 0.450 0.445 0.455 342,000 155,190 0.4538 0.319 0.319 0.323 0.319 0.326 477,138 0.3253 4.71%
2002-04-26 0 0.425 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2002-04-25 0 0.425 0.425 - 0.425 0.425 2,000 850 0.4250 0.305 0.305 - 0.305 0.305 2,790 0.3046 0.00%
2002-04-24 0 0.425 0.425 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2002-04-23 0 0.425 0.425 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2002-04-22 0 0.425 0.425 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2002-04-19 0 0.425 0.425 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2002-04-18 0 0.425 0.425 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2002-04-17 0 0.425 0.425 - 0.425 0.425 30,000 12,750 0.4250 0.305 0.305 - 0.305 0.305 41,854 0.3046 0.00%
2002-04-16 0 0.425 0.425 0.450 - - 60,000 25,500 0.4250 0.305 0.305 0.323 - - 83,708 0.3046 0.00%
2002-04-15 0 0.425 0.425 0.450 - - 0 0 - 0.305 0.305 0.323 - - 0 - 0.00%
2002-04-12 0 0.425 0.425 0.450 - - 0 0 - 0.305 0.305 0.323 - - 0 - 0.00%
2002-04-11 0 0.425 0.425 0.450 - - 0 0 - 0.305 0.305 0.323 - - 0 - 0.00%
2002-04-10 0 0.425 0.425 0.445 - - 0 0 - 0.305 0.305 0.319 - - 0 - 0.00%
2002-04-09 0 0.425 0.425 0.440 0.425 0.425 12,000 5,100 0.4250 0.305 0.305 0.315 0.305 0.305 16,742 0.3046 0.00%
2002-04-08 0 0.425 0.425 0.450 - - 0 0 - 0.305 0.305 0.323 - - 0 - 0.00%
2002-04-04 0 0.425 0.425 0.450 0.425 0.425 20,000 8,500 0.4250 0.305 0.305 0.323 0.305 0.305 27,903 0.3046 0.00%
2002-04-03 0 0.425 0.425 0.450 0.425 0.425 40,000 17,000 0.4250 0.305 0.305 0.323 0.305 0.305 55,806 0.3046 -1.16%
2002-04-02 0 0.430 0.425 0.450 - - 0 0 - 0.308 0.305 0.323 - - 0 - 0.00%
2002-03-28 0 0.430 0.425 - - - 0 0 - 0.308 0.305 - - - 0 - 0.00%
2002-03-27 0 0.430 0.425 - 0.430 0.430 30,000 12,900 0.4300 0.308 0.305 - 0.308 0.308 41,854 0.3082 1.18%
2002-03-26 0 0.425 0.425 0.430 0.425 0.425 36,000 15,300 0.4250 0.305 0.305 0.308 0.305 0.305 50,225 0.3046 0.00%
2002-03-25 0 0.425 - - 0.425 0.425 50,000 21,250 0.4250 0.305 - - 0.305 0.305 69,757 0.3046 0.00%
2002-03-22 0 0.425 0.425 0.450 - - 0 0 - 0.305 0.305 0.323 - - 0 - 0.00%
2002-03-21 0 0.425 0.420 - - - 0 0 - 0.305 0.301 - - - 0 - 0.00%
2002-03-20 0 0.425 0.420 - 0.425 0.425 100,000 42,500 0.4250 0.305 0.301 - 0.305 0.305 139,514 0.3046 0.00%
2002-03-19 0 0.425 0.425 0.450 0.425 0.425 14,000 5,950 0.4250 0.305 0.305 0.323 0.305 0.305 19,532 0.3046 0.00%
2002-03-18 0 0.425 0.425 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2002-03-15 0 0.425 0.425 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2002-03-14 0 0.425 0.420 0.450 - - 0 0 - 0.305 0.301 0.323 - - 0 - 0.00%
2002-03-13 0 0.425 0.425 0.450 0.425 0.425 40,000 17,000 0.4250 0.305 0.305 0.323 0.305 0.305 55,806 0.3046 0.00%
2002-03-12 0 0.425 0.425 0.450 0.420 0.420 30,000 12,600 0.4200 0.305 0.305 0.323 0.301 0.301 41,854 0.3010 -5.56%
2002-03-11 0 0.450 - 0.450 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
2002-03-08 0 0.450 - 0.450 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
2002-03-07 0 0.450 0.420 0.450 - - 0 0 - 0.323 0.301 0.323 - - 0 - 0.00%
2002-03-06 0 0.450 0.420 0.450 - - 0 0 - 0.323 0.301 0.323 - - 0 - 0.00%
2002-03-05 0 0.450 - 0.450 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
2002-03-04 0 0.450 - 0.450 - - 0 0 - 0.323 - 0.323 - - 0 - 0.00%
2002-03-01 0 0.450 - 0.450 - - 0 0 - 0.323 - 0.323 - - 0 - -1.10%
2002-02-28 0 0.455 0.410 0.455 0.420 0.470 354,000 164,610 0.4650 0.326 0.294 0.326 0.301 0.337 493,879 0.3333 8.33%
2002-02-27 0 0.420 0.420 - 0.410 0.410 14,000 5,740 0.4100 0.301 0.301 - 0.294 0.294 19,532 0.2939 1.20%
2002-02-26 0 0.415 0.415 0.440 - - 0 0 - 0.297 0.297 0.315 - - 0 - 2.47%
2002-02-25 0 0.405 0.405 - 0.405 0.405 70,000 28,350 0.4050 0.290 0.290 - 0.290 0.290 97,660 0.2903 0.00%
2002-02-22 0 0.405 0.405 - 0.405 0.405 40,000 16,200 0.4050 0.290 0.290 - 0.290 0.290 55,806 0.2903 -1.22%
2002-02-21 0 0.410 0.410 0.450 - - 0 0 - 0.294 0.294 0.323 - - 0 - 0.00%
2002-02-20 0 0.410 0.405 0.450 - - 0 0 - 0.294 0.290 0.323 - - 0 - 0.00%
2002-02-19 0 0.410 0.405 0.450 - - 0 0 - 0.294 0.290 0.323 - - 0 - 0.00%
2002-02-18 0 0.410 0.410 0.450 0.410 0.410 20,000 8,200 0.4100 0.294 0.294 0.323 0.294 0.294 27,903 0.2939 0.00%
2002-02-15 0 0.410 0.405 - 0.410 0.410 120,000 49,200 0.4100 0.294 0.290 - 0.294 0.294 167,417 0.2939 1.23%
2002-02-11 0 0.405 0.405 0.430 - - 0 0 - 0.290 0.290 0.308 - - 0 - 0.00%
2002-02-08 0 0.405 0.405 - 0.405 0.405 20,000 8,100 0.4050 0.290 0.290 - 0.290 0.290 27,903 0.2903 0.00%
2002-02-07 0 0.405 0.400 - - - 0 0 - 0.290 0.287 - - - 0 - 0.00%
2002-02-06 0 0.405 0.400 - 0.405 0.405 80,000 32,400 0.4050 0.290 0.287 - 0.290 0.290 111,611 0.2903 -1.22%
2002-02-05 0 0.410 0.410 0.420 0.395 0.410 160,000 64,700 0.4044 0.294 0.294 0.301 0.283 0.294 223,222 0.2898 -1.20%
2002-02-04 0 0.415 0.410 - 0.415 0.415 50,000 20,750 0.4150 0.297 0.294 - 0.297 0.297 69,757 0.2975 0.00%
2002-02-01 0 0.415 0.415 - 0.415 0.420 76,000 31,790 0.4183 0.297 0.297 - 0.297 0.301 106,031 0.2998 -1.19%
2002-01-31 0 0.420 0.420 - 0.420 0.420 70,000 29,400 0.4200 0.301 0.301 - 0.301 0.301 97,660 0.3010 -1.18%
2002-01-30 0 0.425 0.420 0.440 0.425 0.425 50,000 21,250 0.4250 0.305 0.301 0.315 0.305 0.305 69,757 0.3046 2.41%
2002-01-29 0 0.415 0.415 - 0.415 0.415 24,000 9,960 0.4150 0.297 0.297 - 0.297 0.297 33,483 0.2975 -1.19%
2002-01-28 0 0.420 0.420 0.440 - - 0 0 - 0.301 0.301 0.315 - - 0 - 1.20%
2002-01-25 0 0.415 0.415 - - - 0 0 - 0.297 0.297 - - - 0 - 0.00%
2002-01-24 0 0.415 0.415 - - - 0 0 - 0.297 0.297 - - - 0 - 0.00%
2002-01-23 0 0.415 0.410 - - - 0 0 - 0.297 0.294 - - - 0 - 0.00%
2002-01-22 0 0.415 0.415 0.440 0.415 0.415 8,000 3,320 0.4150 0.297 0.297 0.315 0.297 0.297 11,161 0.2975 0.00%
2002-01-21 0 0.415 0.410 - 0.415 0.415 60,000 24,900 0.4150 0.297 0.294 - 0.297 0.297 83,708 0.2975 0.00%
2002-01-18 0 0.415 0.415 - 0.415 0.420 110,000 45,800 0.4164 0.297 0.297 - 0.297 0.301 153,465 0.2984 -1.19%
2002-01-17 0 0.420 0.420 0.460 0.420 0.420 40,000 16,800 0.4200 0.301 0.301 0.330 0.301 0.301 55,806 0.3010 0.00%
2002-01-16 0 0.420 0.420 - 0.420 0.420 10,000 4,200 0.4200 0.301 0.301 - 0.301 0.301 13,951 0.3010 0.00%
2002-01-15 0 0.420 0.420 0.470 0.420 0.430 78,000 33,060 0.4238 0.301 0.301 0.337 0.301 0.308 108,821 0.3038 -5.62%
2002-01-14 0 0.445 0.420 0.450 - - 0 0 - 0.319 0.301 0.323 - - 0 - 0.00%
2002-01-11 0 0.445 0.420 0.445 - - 0 0 - 0.319 0.301 0.319 - - 0 - -4.30%
2002-01-10 0 0.465 - 0.465 - - 0 0 - 0.333 - 0.333 - - 0 - -3.12%
2002-01-09 0 0.480 - 0.480 0.495 0.495 8,000 3,960 0.4950 0.344 - 0.344 0.355 0.355 11,161 0.3548 -4.00%
2002-01-08 0 0.500 0.500 0.510 0.430 0.480 314,000 148,220 0.4720 0.358 0.358 0.366 0.308 0.344 438,074 0.3383 13.64%
2002-01-07 0 0.440 - 0.440 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2002-01-04 0 0.440 - 0.440 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2002-01-03 0 0.440 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2002-01-02 0 0.440 - 0.440 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2001-12-31 0 0.440 - 0.440 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2001-12-28 0 0.440 - 0.440 - - 0 0 - 0.315 - 0.315 - - 0 - -4.35%
2001-12-27 0 0.460 - 0.460 - - 0 0 - 0.330 - 0.330 - - 0 - -2.13%
2001-12-24 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2001-12-21 0 0.470 - 0.470 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2001-12-20 0 0.470 - 0.475 - - 0 0 - 0.337 - 0.340 - - 0 - 0.00%
2001-12-19 0 0.470 - 0.470 - - 0 0 - 0.337 - 0.337 - - 0 - -1.05%
2001-12-18 0 0.475 - 0.475 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2001-12-17 0 0.475 - 0.475 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2001-12-14 0 0.475 0.450 0.480 - - 700,000 336,000 0.4800 0.340 0.323 0.344 - - 976,598 0.3441 0.00%
2001-12-13 0 0.475 0.445 0.480 0.440 0.475 276,000 129,180 0.4680 0.340 0.319 0.344 0.315 0.340 385,059 0.3355 7.95%
2001-12-12 0 0.440 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2001-12-11 0 0.440 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2001-12-10 0 0.440 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2001-12-07 0 0.440 0.400 0.460 0.440 0.440 10,000 4,400 0.4400 0.315 0.287 0.330 0.315 0.315 13,951 0.3154 0.00%
2001-12-06 0 0.440 - 0.460 0.430 0.440 150,000 65,500 0.4367 0.315 - 0.330 0.308 0.315 209,271 0.3130 0.00%
2001-12-05 0 0.440 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2001-12-04 0 0.440 - 0.460 - - 0 0 - 0.315 - 0.330 - - 0 - 0.00%
2001-12-03 0 0.440 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2001-11-30 0 0.440 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2001-11-29 0 0.440 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2001-11-28 0 0.440 - 0.460 - - 0 0 - 0.315 - 0.330 - - 0 - 0.00%
2001-11-27 0 0.440 - 0.460 - - 0 0 - 0.315 - 0.330 - - 0 - 0.00%
2001-11-26 0 0.440 0.390 0.460 0.400 0.460 130,000 54,760 0.4212 0.315 0.280 0.330 0.287 0.330 181,368 0.3019 10.00%
2001-11-23 0 0.400 0.390 0.420 - - 0 0 - 0.287 0.280 0.301 - - 0 - 0.00%
2001-11-22 0 0.400 0.400 - 0.390 0.390 20,000 7,800 0.3900 0.287 0.287 - 0.280 0.280 27,903 0.2795 2.56%
2001-11-21 0 0.390 - 0.410 - - 0 0 - 0.280 - 0.294 - - 0 - 0.00%
2001-11-20 0 0.390 - 0.410 - - 0 0 - 0.280 - 0.294 - - 0 - 0.00%
2001-11-19 0 0.390 - 0.420 - - 0 0 - 0.280 - 0.301 - - 0 - 0.00%
2001-11-16 0 0.390 - 0.410 - - 0 0 - 0.280 - 0.294 - - 0 - 0.00%
2001-11-15 0 0.390 0.350 - - - 0 0 - 0.280 0.251 - - - 0 - 0.00%
2001-11-14 0 0.390 0.370 0.410 - - 0 0 - 0.280 0.265 0.294 - - 0 - 0.00%
2001-11-13 0 0.390 0.370 0.410 - - 0 0 - 0.280 0.265 0.294 - - 0 - 0.00%
2001-11-12 0 0.390 0.370 0.400 - - 0 0 - 0.280 0.265 0.287 - - 0 - 0.00%
2001-11-09 0 0.390 0.340 0.410 0.370 0.390 18,000 6,820 0.3789 0.280 0.244 0.294 0.265 0.280 25,113 0.2716 11.43%
2001-11-08 0 0.350 0.340 - - - 0 0 - 0.251 0.244 - - - 0 - 0.00%
2001-11-07 0 0.350 0.340 - - - 0 0 - 0.251 0.244 - - - 0 - 0.00%
2001-11-06 0 0.350 0.340 - - - 0 0 - 0.251 0.244 - - - 0 - 0.00%
2001-11-05 0 0.350 0.350 0.370 0.340 0.340 6,000 2,040 0.3400 0.251 0.251 0.265 0.244 0.244 8,371 0.2437 0.00%
2001-11-02 0 0.350 0.340 - - - 0 0 - 0.251 0.244 - - - 0 - 0.00%
2001-11-01 0 0.350 0.340 - - - 0 0 - 0.251 0.244 - - - 0 - 0.00%
2001-10-31 0 0.350 0.340 0.370 - - 0 0 - 0.251 0.244 0.265 - - 0 - 0.00%
2001-10-30 0 0.350 0.340 0.380 0.350 0.360 80,000 28,500 0.3563 0.251 0.244 0.272 0.251 0.258 111,611 0.2554 2.94%
2001-10-29 0 0.340 0.340 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2001-10-26 0 0.340 0.340 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2001-10-24 0 0.340 0.335 0.380 0.340 0.345 50,000 17,100 0.3420 0.244 0.240 0.272 0.244 0.247 69,757 0.2451 -4.23%
2001-10-23 0 0.355 0.345 0.380 - - 0 0 - 0.254 0.247 0.272 - - 0 - 0.00%
2001-10-22 0 0.355 0.355 0.370 - - 0 0 - 0.254 0.254 0.265 - - 0 - 0.00%
2001-10-19 0 0.355 0.340 - - - 0 0 - 0.254 0.244 - - - 0 - 0.00%
2001-10-18 0 0.355 0.340 - - - 0 0 - 0.254 0.244 - - - 0 - 0.00%
2001-10-17 0 0.355 0.340 0.380 0.355 0.360 20,000 7,150 0.3575 0.254 0.244 0.272 0.254 0.258 27,903 0.2562 -1.39%
2001-10-16 0 0.360 0.355 0.380 - - 0 0 - 0.258 0.254 0.272 - - 0 - 0.00%
2001-10-15 0 0.360 0.355 0.395 - - 0 0 - 0.258 0.254 0.283 - - 0 - 0.00%
2001-10-12 0 0.360 0.355 0.380 - - 0 0 - 0.258 0.254 0.272 - - 0 - 0.00%
2001-10-11 0 0.360 0.360 0.380 0.360 0.360 80,000 28,800 0.3600 0.258 0.258 0.272 0.258 0.258 111,611 0.2580 1.41%
2001-10-10 0 0.355 0.355 0.375 0.330 0.330 10,000 3,300 0.3300 0.254 0.254 0.269 0.237 0.237 13,951 0.2365 -2.74%
2001-10-09 0 0.365 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2001-10-08 0 0.365 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2001-10-05 0 0.365 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2001-10-04 0 0.365 0.340 0.365 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2001-10-03 0 0.365 - 0.380 - - 0 0 - 0.262 - 0.272 - - 0 - 0.00%
2001-09-28 0 0.365 0.355 0.380 - - 0 0 - 0.262 0.254 0.272 - - 0 - 0.00%
2001-09-27 0 0.365 0.365 0.380 0.360 0.360 20,000 7,200 0.3600 0.262 0.262 0.272 0.258 0.258 27,903 0.2580 1.39%
2001-09-26 0 0.360 0.360 0.380 - - 0 0 - 0.258 0.258 0.272 - - 0 - 1.41%
2001-09-25 0 0.355 0.355 0.380 0.345 0.345 20,000 6,900 0.3450 0.254 0.254 0.272 0.247 0.247 27,903 0.2473 -1.39%
2001-09-24 0 0.360 0.350 0.390 - - 0 0 - 0.258 0.251 0.280 - - 0 - 0.00%
2001-09-21 0 0.360 0.340 0.380 - - 0 0 - 0.258 0.244 0.272 - - 0 - 0.00%
2001-09-20 0 0.360 0.340 - - - 0 0 - 0.258 0.244 - - - 0 - 0.00%
2001-09-19 0 0.360 0.340 - - - 0 0 - 0.258 0.244 - - - 0 - 0.00%
2001-09-18 0 0.360 0.350 0.380 0.340 0.360 290,000 101,300 0.3493 0.258 0.251 0.272 0.244 0.258 404,591 0.2504 0.00%
2001-09-17 0 0.360 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2001-09-14 0 0.360 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2001-09-13 0 0.360 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2001-09-12 0 0.360 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2001-09-11 0 0.360 0.335 - - - 0 0 - 0.258 0.240 - - - 0 - 0.00%
2001-09-10 0 0.360 0.335 0.380 - - 0 0 - 0.258 0.240 0.272 - - 0 - 0.00%
2001-09-07 0 0.360 0.335 0.380 - - 0 0 - 0.258 0.240 0.272 - - 0 - 0.00%
2001-09-06 0 0.360 0.340 0.370 0.350 0.360 90,000 32,200 0.3578 0.258 0.244 0.265 0.251 0.258 125,563 0.2564 2.86%
2001-09-05 0 0.350 0.330 0.370 - - 0 0 - 0.251 0.237 0.265 - - 0 - 0.00%
2001-09-04 0 0.350 0.330 0.370 0.350 0.350 100,000 35,000 0.3500 0.251 0.237 0.265 0.251 0.251 139,514 0.2509 6.06%
2001-09-03 0 0.330 0.330 - 0.320 0.320 26,000 8,320 0.3200 0.237 0.237 - 0.229 0.229 36,274 0.2294 -2.94%
2001-08-31 0 0.340 0.330 - 0.340 0.340 10,000 3,400 0.3400 0.244 0.237 - 0.244 0.244 13,951 0.2437 3.03%
2001-08-30 0 0.330 0.330 0.360 0.330 0.330 10,000 3,300 0.3300 0.237 0.237 0.258 0.237 0.237 13,951 0.2365 0.00%
2001-08-29 0 0.330 0.320 0.360 - - 0 0 - 0.237 0.229 0.258 - - 0 - 0.00%
2001-08-28 0 0.330 0.330 0.360 - - 0 0 - 0.237 0.237 0.258 - - 0 - 0.00%
2001-08-27 0 0.330 0.330 - - - 0 0 - 0.237 0.237 - - - 0 - 3.13%
2001-08-24 0 0.320 0.320 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
2001-08-23 0 0.320 0.320 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
2001-08-22 0 0.320 0.315 - - - 0 0 - 0.229 0.226 - - - 0 - 0.00%
2001-08-21 0 0.320 0.315 - - - 0 0 - 0.229 0.226 - - - 0 - 0.00%
2001-08-20 0 0.320 0.320 - 0.310 0.310 10,000 3,100 0.3100 0.229 0.229 - 0.222 0.222 13,951 0.2222 0.00%
2001-08-17 0 0.320 0.310 - - - 0 0 - 0.229 0.222 - - - 0 - 0.00%
2001-08-16 0 0.320 0.310 - - - 0 0 - 0.229 0.222 - - - 0 - 0.00%
2001-08-15 0 0.320 0.330 - 0.320 0.330 80,000 26,100 0.3263 0.229 0.237 - 0.229 0.237 111,611 0.2338 -3.03%
2001-08-14 0 0.330 0.320 - - - 0 0 - 0.237 0.229 - - - 0 - 0.00%
2001-08-13 0 0.330 0.320 - - - 0 0 - 0.237 0.229 - - - 0 - 0.00%
2001-08-10 0 0.330 0.320 - - - 0 0 - 0.237 0.229 - - - 0 - 0.00%
2001-08-09 0 0.330 0.320 - - - 0 0 - 0.237 0.229 - - - 0 - 0.00%
2001-08-08 0 0.330 0.320 - - - 0 0 - 0.237 0.229 - - - 0 - 0.00%
2001-08-07 0 0.330 0.320 - 0.330 0.330 20,000 6,600 0.3300 0.237 0.229 - 0.237 0.237 27,903 0.2365 0.00%
2001-08-06 0 0.330 0.320 - - - 0 0 - 0.237 0.229 - - - 0 - 0.00%
2001-08-03 0 0.330 0.320 - - - 0 0 - 0.237 0.229 - - - 0 - 0.00%
2001-08-02 0 0.330 0.320 - - - 0 0 - 0.237 0.229 - - - 0 - 0.00%
2001-08-01 0 0.330 0.320 - - - 0 0 - 0.237 0.229 - - - 0 - 0.00%
2001-07-31 0 0.330 0.325 0.390 0.330 0.330 20,000 6,600 0.3300 0.237 0.233 0.280 0.237 0.237 27,903 0.2365 -5.71%
2001-07-30 0 0.350 0.330 0.390 - - 0 0 - 0.251 0.237 0.280 - - 0 - 0.00%
2001-07-27 0 0.350 0.350 0.380 - - 0 0 - 0.251 0.251 0.272 - - 0 - 2.94%
2001-07-26 0 0.340 0.330 0.380 - - 0 0 - 0.244 0.237 0.272 - - 0 - 0.00%
2001-07-24 0 0.340 0.330 - - - 0 0 - 0.244 0.237 - - - 0 - 0.00%
2001-07-23 0 0.340 0.340 - 0.320 0.340 20,000 6,600 0.3300 0.244 0.244 - 0.229 0.244 27,903 0.2365 -8.11%
2001-07-20 0 0.370 0.340 0.400 - - 0 0 - 0.265 0.244 0.287 - - 0 - 0.00%
2001-07-19 0 0.370 0.340 - 0.370 0.370 10,000 3,700 0.3700 0.265 0.244 - 0.265 0.265 13,951 0.2652 -7.50%
2001-07-18 0 0.400 0.370 0.400 - - 0 0 - 0.287 0.265 0.287 - - 0 - 0.00%
2001-07-17 0 0.400 0.370 - - - 0 0 - 0.287 0.265 - - - 0 - 0.00%
2001-07-16 0 0.400 0.370 - - - 0 0 - 0.287 0.265 - - - 0 - 0.00%
2001-07-13 0 0.400 0.370 - - - 0 0 - 0.287 0.265 - - - 0 - 0.00%
2001-07-12 0 0.400 0.370 0.420 0.400 0.400 100,000 40,000 0.4000 0.287 0.265 0.301 0.287 0.287 139,514 0.2867 -4.76%
2001-07-11 0 0.420 0.420 0.460 0.420 0.420 50,000 21,000 0.4200 0.301 0.301 0.330 0.301 0.301 69,757 0.3010 -8.70%
2001-07-10 0 0.460 0.420 0.470 - - 0 0 - 0.330 0.301 0.337 - - 0 - 0.00%
2001-07-09 0 0.460 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2001-07-05 0 0.460 0.440 - 0.405 0.460 66,000 28,590 0.4332 0.330 0.315 - 0.290 0.330 92,079 0.3105 -4.17%
2001-07-04 0 0.480 0.440 0.500 0.480 0.480 10,000 4,800 0.4800 0.344 0.315 0.358 0.344 0.344 13,951 0.3441 0.00%
2001-07-03 0 0.480 - 0.480 0.480 0.480 60,000 28,800 0.4800 0.344 - 0.344 0.344 0.344 83,708 0.3441 2.13%
2001-06-29 0 0.470 - 0.470 0.470 0.470 40,000 18,800 0.4700 0.337 - 0.337 0.337 0.337 55,806 0.3369 0.00%
2001-06-28 0 0.470 0.430 0.470 - - 0 0 - 0.337 0.308 0.337 - - 0 - 0.00%
2001-06-27 0 0.470 0.450 0.470 0.430 0.470 14,000 6,420 0.4586 0.337 0.323 0.337 0.308 0.337 19,532 0.3287 0.00%
2001-06-26 0 0.470 0.430 - - - 0 0 - 0.337 0.308 - - - 0 - 0.00%
2001-06-22 0 0.470 0.430 0.490 - - 0 0 - 0.337 0.308 0.351 - - 0 - 0.00%
2001-06-21 0 0.470 0.430 0.490 - - 0 0 - 0.337 0.308 0.351 - - 0 - 0.00%
2001-06-20 0 0.470 0.430 0.480 - - 0 0 - 0.337 0.308 0.344 - - 0 - 0.00%
2001-06-19 0 0.470 0.450 0.490 0.470 0.470 20,000 9,400 0.4700 0.337 0.323 0.351 0.337 0.337 27,903 0.3369 4.44%
2001-06-18 0 0.450 0.430 0.470 - - 0 0 - 0.323 0.308 0.337 - - 0 - 0.00%
2001-06-15 0 0.450 0.430 - - - 0 0 - 0.323 0.308 - - - 0 - 0.00%
2001-06-14 0 0.450 0.430 - - - 0 0 - 0.323 0.308 - - - 0 - 0.00%
2001-06-13 0 0.450 0.430 - - - 0 0 - 0.323 0.308 - - - 0 - 0.00%
2001-06-12 0 0.450 0.450 - 0.450 0.450 4,000 1,800 0.4500 0.323 0.323 - 0.323 0.323 5,581 0.3225 -4.26%
2001-06-11 0 0.470 0.440 - - - 0 0 - 0.337 0.315 - - - 0 - 0.00%
2001-06-08 0 0.470 0.450 0.500 - - 0 0 - 0.337 0.323 0.358 - - 0 - 0.00%
2001-06-07 0 0.470 0.470 0.500 0.465 0.470 60,000 28,050 0.4675 0.337 0.337 0.358 0.333 0.337 83,708 0.3351 0.00%
2001-06-06 0 0.470 - 0.480 0.465 0.470 168,000 78,710 0.4685 0.337 - 0.344 0.333 0.337 234,383 0.3358 -2.08%
2001-06-05 0 0.480 - 0.490 - - 0 0 - 0.344 - 0.351 - - 0 - 0.00%
2001-06-04 0 0.480 - 0.500 - - 0 0 - 0.344 - 0.358 - - 0 - 0.00%
2001-06-01 0 0.480 0.450 0.485 0.420 0.480 90,000 42,100 0.4678 0.344 0.323 0.348 0.301 0.344 125,563 0.3353 6.67%
2001-05-31 0 0.450 0.450 0.500 0.390 0.490 306,000 141,800 0.4634 0.323 0.323 0.358 0.280 0.351 426,913 0.3322 0.00%
2001-05-30 0 0.450 - 0.450 - - 0 0 - 0.323 - 0.323 - - 0 - -4.26%
2001-05-29 0 0.470 0.430 0.480 0.470 0.470 20,000 9,400 0.4700 0.337 0.308 0.344 0.337 0.337 27,903 0.3369 -4.08%
2001-05-28 0 0.490 - 0.490 0.480 0.495 180,000 88,180 0.4899 0.351 - 0.351 0.344 0.355 251,125 0.3511 -1.01%
2001-05-25 0 0.495 0.450 0.495 0.480 0.500 280,000 137,600 0.4914 0.355 0.323 0.355 0.344 0.358 390,639 0.3522 3.13%
2001-05-24 0 0.480 0.470 0.495 0.450 0.500 202,000 97,760 0.4840 0.344 0.337 0.355 0.323 0.358 281,818 0.3469 9.09%
2001-05-23 0 0.440 0.420 0.450 0.440 0.440 10,000 4,400 0.4400 0.315 0.301 0.323 0.315 0.315 13,951 0.3154 18.92%
2001-05-22 0 0.370 0.370 - - - 0 0 - 0.265 0.265 - - - 0 - 2.78%
2001-05-21 0 0.360 0.350 - - - 0 0 - 0.258 0.251 - - - 0 - 0.00%
2001-05-18 0 0.360 0.360 - 0.350 0.360 22,000 7,720 0.3509 0.258 0.258 - 0.251 0.258 30,693 0.2515 1.41%
2001-05-17 0 0.355 0.350 0.360 0.355 0.355 14,000 4,970 0.3550 0.254 0.251 0.258 0.254 0.254 19,532 0.2545 1.43%
2001-05-16 0 0.350 0.350 - 0.330 0.350 19,000 6,430 0.3384 0.251 0.251 - 0.237 0.251 26,508 0.2426 0.00%
2001-05-15 0 0.350 0.350 - - - 0 0 - 0.251 0.251 - - - 0 - 0.00%
2001-05-14 0 0.350 0.330 - - - 0 0 - 0.251 0.237 - - - 0 - 0.00%
2001-05-11 0 0.350 0.350 - 0.340 0.340 10,000 3,400 0.3400 0.251 0.251 - 0.244 0.244 13,951 0.2437 -2.78%
2001-05-10 0 0.360 0.340 - 0.360 0.360 30,000 10,800 0.3600 0.258 0.244 - 0.258 0.258 41,854 0.2580 -5.26%
2001-05-09 0 0.380 0.360 - - - 0 0 - 0.272 0.258 - - - 0 - 0.00%
2001-05-08 0 0.380 0.360 0.380 0.340 0.380 154,000 56,720 0.3683 0.272 0.258 0.272 0.244 0.272 214,852 0.2640 4.11%
2001-05-07 0 0.365 0.360 0.380 - - 0 0 - 0.262 0.258 0.272 - - 0 - 0.00%
2001-05-04 0 0.365 0.365 0.400 - - 0 0 - 0.262 0.262 0.287 - - 0 - 0.00%
2001-05-03 0 0.365 0.365 0.380 - - 0 0 - 0.262 0.262 0.272 - - 0 - 1.39%
2001-05-02 0 0.360 0.355 - 0.360 0.360 10,000 3,600 0.3600 0.258 0.254 - 0.258 0.258 13,951 0.2580 -2.70%
2001-04-27 0 0.370 0.370 0.390 0.350 0.350 20,000 7,000 0.3500 0.265 0.265 0.280 0.251 0.251 27,903 0.2509 5.71%
2001-04-26 0 0.350 0.345 - - - 0 0 - 0.251 0.247 - - - 0 - 0.00%
2001-04-25 0 0.350 0.345 0.370 0.350 0.350 50,000 17,500 0.3500 0.251 0.247 0.265 0.251 0.251 69,757 0.2509 1.45%
2001-04-24 0 0.345 0.345 - 0.340 0.345 40,000 13,680 0.3420 0.247 0.247 - 0.244 0.247 55,806 0.2451 0.00%
2001-04-23 0 0.345 0.345 - 0.345 0.345 8,000 2,760 0.3450 0.247 0.247 - 0.247 0.247 11,161 0.2473 1.47%
2001-04-20 0 0.340 0.335 - 0.340 0.340 10,000 3,400 0.3400 0.244 0.240 - 0.244 0.244 13,951 0.2437 0.00%
2001-04-19 0 0.340 0.330 - - - 0 0 - 0.244 0.237 - - - 0 - 0.00%
2001-04-18 0 0.340 0.340 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2001-04-17 0 0.340 0.340 - 0.320 0.340 24,000 7,910 0.3296 0.244 0.244 - 0.229 0.244 33,483 0.2362 6.25%
2001-04-12 0 0.320 0.320 - 0.310 0.320 314,000 100,340 0.3196 0.229 0.229 - 0.222 0.229 438,074 0.2290 0.00%
2001-04-11 0 0.320 0.320 - 0.310 0.310 30,000 9,300 0.3100 0.229 0.229 - 0.222 0.222 41,854 0.2222 -3.03%
2001-04-10 0 0.330 0.310 0.350 0.330 0.330 10,000 3,300 0.3300 0.237 0.222 0.251 0.237 0.237 13,951 0.2365 -5.71%
2001-04-09 0 0.350 0.330 - - - 0 0 - 0.251 0.237 - - - 0 - 0.00%
2001-04-06 0 0.350 - 0.380 - - 0 0 - 0.251 - 0.272 - - 0 - 0.00%
2001-04-04 0 0.350 0.320 - 0.340 0.350 84,000 28,840 0.3433 0.251 0.229 - 0.244 0.251 117,192 0.2461 -5.41%
2001-04-03 0 0.370 0.350 - - - 0 0 - 0.265 0.251 - - - 0 - 0.00%
2001-04-02 0 0.370 0.350 0.370 - - 1,000 320 0.3200 0.265 0.251 0.265 - - 1,395 0.2294 0.00%
2001-03-30 0 0.370 0.350 0.370 - - 0 0 - 0.265 0.251 0.265 - - 0 - 0.00%
2001-03-29 0 0.370 0.360 0.370 0.370 0.380 52,000 19,260 0.3704 0.265 0.258 0.265 0.265 0.272 72,547 0.2655 -7.50%
2001-03-28 0 0.400 0.380 0.400 - - 0 0 - 0.287 0.272 0.287 - - 0 - 0.00%
2001-03-27 0 0.400 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2001-03-26 0 0.400 - 0.440 - - 0 0 - 0.287 - 0.315 - - 0 - 0.00%
2001-03-23 0 0.400 0.360 0.400 0.400 0.400 52,000 20,800 0.4000 0.287 0.258 0.287 0.287 0.287 72,547 0.2867 5.26%
2001-03-22 0 0.380 0.360 - - - 0 0 - 0.272 0.258 - - - 0 - 0.00%
2001-03-21 0 0.380 0.360 - - - 0 0 - 0.272 0.258 - - - 0 - 0.00%
2001-03-20 0 0.380 0.360 - - - 0 0 - 0.272 0.258 - - - 0 - 0.00%
2001-03-19 0 0.380 0.360 - - - 0 0 - 0.272 0.258 - - - 0 - 0.00%
2001-03-16 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.272 0.258 0.272 0.272 0.272 13,951 0.2724 0.00%
2001-03-15 0 0.380 0.360 - - - 0 0 - 0.272 0.258 - - - 0 - 0.00%
2001-03-14 0 0.380 0.360 - - - 0 0 - 0.272 0.258 - - - 0 - 0.00%
2001-03-13 0 0.380 0.360 - - - 0 0 - 0.272 0.258 - - - 0 - 0.00%
2001-03-12 0 0.380 0.380 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2001-03-09 0 0.380 0.360 0.400 0.380 0.400 176,000 67,080 0.3811 0.272 0.258 0.287 0.272 0.287 245,545 0.2732 -5.00%
2001-03-08 0 0.400 0.400 0.420 - - 0 0 - 0.287 0.287 0.301 - - 0 - 0.00%
2001-03-07 0 0.400 0.380 - - - 0 0 - 0.287 0.272 - - - 0 - 0.00%
2001-03-06 0 0.400 0.400 0.420 0.400 0.400 28,000 11,200 0.4000 0.287 0.287 0.301 0.287 0.287 39,064 0.2867 -4.76%
2001-03-05 0 0.420 0.400 - - - 0 0 - 0.301 0.287 - - - 0 - 0.00%
2001-03-02 0 0.420 0.400 0.420 - - 0 0 - 0.301 0.287 0.301 - - 0 - 0.00%
2001-03-01 0 0.420 0.400 - - - 0 0 - 0.301 0.287 - - - 0 - 0.00%
2001-02-28 0 0.420 0.400 - - - 0 0 - 0.301 0.287 - - - 0 - 0.00%
2001-02-27 0 0.420 0.400 0.420 0.420 0.430 82,000 35,240 0.4298 0.301 0.287 0.301 0.301 0.308 114,401 0.3080 -4.55%
2001-02-26 0 0.440 0.420 0.440 - - 20,000 8,000 0.4000 0.315 0.301 0.315 - - 27,903 0.2867 0.00%
2001-02-23 0 0.440 0.420 0.450 - - 0 0 - 0.315 0.301 0.323 - - 0 - 0.00%
2001-02-22 0 0.440 0.420 0.440 - - 0 0 - 0.315 0.301 0.315 - - 0 - 0.00%
2001-02-21 0 0.440 0.430 0.450 0.440 0.440 8,000 3,520 0.4400 0.315 0.308 0.323 0.315 0.315 11,161 0.3154 -2.22%
2001-02-20 0 0.450 0.400 0.480 - - 0 0 - 0.323 0.287 0.344 - - 0 - 0.00%
2001-02-19 0 0.450 0.400 0.450 - - 0 0 - 0.323 0.287 0.323 - - 0 - 0.00%
2001-02-16 0 0.450 0.430 0.450 0.450 0.450 10,000 4,500 0.4500 0.323 0.308 0.323 0.323 0.323 13,951 0.3225 0.00%
2001-02-15 0 0.450 - 0.470 - - 0 0 - 0.323 - 0.337 - - 0 - 0.00%
2001-02-14 0 0.450 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2001-02-13 0 0.450 0.450 - - - 0 0 - 0.323 0.323 - - - 0 - 4.65%
2001-02-12 0 0.430 0.430 - 0.430 0.430 2,000 860 0.4300 0.308 0.308 - 0.308 0.308 2,790 0.3082 -4.44%
2001-02-09 0 0.450 0.430 - - - 0 0 - 0.323 0.308 - - - 0 - 0.00%
2001-02-08 0 0.450 0.450 0.470 0.450 0.450 18,000 8,100 0.4500 0.323 0.323 0.337 0.323 0.323 25,113 0.3225 -4.26%
2001-02-07 0 0.470 0.470 - - - 0 0 - 0.337 0.337 - - - 0 - 11.90%
2001-02-06 0 0.420 0.420 0.450 0.420 0.420 10,000 4,200 0.4200 0.301 0.301 0.323 0.301 0.301 13,951 0.3010 -2.33%
2001-02-05 0 0.430 0.420 - - - 0 0 - 0.308 0.301 - - - 0 - 0.00%
2001-02-02 0 0.430 0.430 - 0.430 0.450 110,000 48,300 0.4391 0.308 0.308 - 0.308 0.323 153,465 0.3147 -8.51%
2001-02-01 0 0.470 0.430 0.490 0.470 0.470 20,000 9,400 0.4700 0.337 0.308 0.351 0.337 0.337 27,903 0.3369 4.44%
2001-01-31 0 0.450 0.435 0.450 0.450 0.450 30,000 13,500 0.4500 0.323 0.312 0.323 0.323 0.323 41,854 0.3225 -4.26%
2001-01-30 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2001-01-29 0 0.470 - 0.490 - - 0 0 - 0.337 - 0.351 - - 0 - 0.00%
2001-01-23 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2001-01-22 0 0.470 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
2001-01-19 0 0.470 0.460 0.485 0.470 0.480 26,000 12,280 0.4723 0.337 0.330 0.348 0.337 0.344 36,274 0.3385 -2.08%
2001-01-18 0 0.480 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2001-01-17 0 0.480 - 0.500 - - 0 0 - 0.344 - 0.358 - - 0 - 0.00%
2001-01-16 0 0.480 - 0.480 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2001-01-15 0 0.480 - 0.480 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2001-01-12 0 0.480 - 0.520 - - 0 0 - 0.344 - 0.373 - - 0 - 0.00%
2001-01-11 0 0.480 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2001-01-10 0 0.480 - 0.490 - - 0 0 - 0.344 - 0.351 - - 0 - 0.00%
2001-01-09 0 0.480 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2001-01-08 0 0.480 - 0.480 - - 0 0 - 0.344 - 0.344 - - 0 - -1.03%
2001-01-05 0 0.485 - 0.485 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2001-01-04 0 0.485 - 0.490 - - 0 0 - 0.348 - 0.351 - - 0 - 0.00%
2001-01-03 0 0.485 - 0.485 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2001-01-02 0 0.485 - 0.485 - - 0 0 - 0.348 - 0.348 - - 0 - -3.00%
2000-12-29 0 0.500 - - 0.480 0.500 150,000 73,320 0.4888 0.358 - - 0.344 0.358 209,271 0.3504 4.17%
2000-12-28 0 0.480 - 0.480 - - 0 0 - 0.344 - 0.344 - - 0 - -1.03%
2000-12-27 0 0.485 - 0.485 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
2000-12-22 0 0.485 - 0.485 - - 0 0 - 0.348 - 0.348 - - 0 - -1.02%
2000-12-21 0 0.490 - 0.490 - - 0 0 - 0.351 - 0.351 - - 0 - -2.00%
2000-12-20 0 0.500 - 0.500 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2000-12-19 0 0.500 - 0.500 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2000-12-18 0 0.500 - 0.500 - - 0 0 - 0.358 - 0.358 - - 0 - -1.96%
2000-12-15 0 0.510 - 0.520 0.510 0.550 30,000 16,100 0.5367 0.366 - 0.373 0.366 0.394 41,854 0.3847 -10.53%
2000-12-14 0 0.570 0.570 0.620 0.570 0.570 38,000 21,660 0.5700 0.409 0.409 0.444 0.409 0.409 53,015 0.4086 -1.72%
2000-12-13 0 0.580 - - - - 0 0 - 0.416 - - - - 0 - 0.00%
2000-12-12 0 0.580 - 0.630 0.580 0.580 50,000 29,000 0.5800 0.416 - 0.452 0.416 0.416 69,757 0.4157 0.00%
2000-12-11 0 0.580 - 0.580 0.550 0.580 22,000 12,160 0.5527 0.416 - 0.416 0.394 0.416 30,693 0.3962 13.73%
2000-12-08 0 0.510 0.490 - - - 0 0 - 0.366 0.351 - - - 0 - 0.00%
2000-12-07 0 0.510 0.510 0.550 0.500 0.510 82,000 41,220 0.5027 0.366 0.366 0.394 0.358 0.366 114,401 0.3603 2.00%
2000-12-06 0 0.500 - 0.520 0.500 0.500 120,000 60,000 0.5000 0.358 - 0.373 0.358 0.358 167,417 0.3584 0.00%
2000-12-05 0 0.500 0.460 0.500 0.465 0.500 32,000 14,950 0.4672 0.358 0.330 0.358 0.333 0.358 44,644 0.3349 3.09%
2000-12-04 0 0.485 0.470 0.500 0.485 0.490 40,000 19,450 0.4863 0.348 0.337 0.358 0.348 0.351 55,806 0.3485 -3.00%
2000-12-01 0 0.500 0.470 0.500 0.490 0.500 70,000 34,700 0.4957 0.358 0.337 0.358 0.351 0.358 97,660 0.3553 0.00%
2000-11-30 0 0.500 - - 0.500 0.500 20,000 10,000 0.5000 0.358 - - 0.358 0.358 27,903 0.3584 -1.96%
2000-11-29 0 0.510 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
2000-11-28 0 0.510 0.510 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2000-11-27 0 0.510 0.510 0.570 0.510 0.510 20,000 10,200 0.5100 0.366 0.366 0.409 0.366 0.366 27,903 0.3656 -3.77%
2000-11-24 0 0.530 - 0.550 - - 0 0 - 0.380 - 0.394 - - 0 - 0.00%
2000-11-23 0 0.530 - 0.580 0.530 0.530 20,000 10,600 0.5300 0.380 - 0.416 0.380 0.380 27,903 0.3799 -3.64%
2000-11-22 0 0.550 - 0.590 - - 0 0 - 0.394 - 0.423 - - 0 - 0.00%
2000-11-21 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 0.394 0.394 0.416 0.394 0.394 13,951 0.3942 0.00%
2000-11-20 0 0.550 - 0.590 - - 0 0 - 0.394 - 0.423 - - 0 - 0.00%
2000-11-17 0 0.550 0.550 0.580 0.500 0.530 30,000 15,840 0.5280 0.394 0.394 0.416 0.358 0.380 41,854 0.3785 0.00%
2000-11-16 0 0.550 0.510 0.550 - - 0 0 - 0.394 0.366 0.394 - - 0 - 0.00%
2000-11-15 0 0.550 0.500 0.580 0.540 0.550 150,000 81,700 0.5447 0.394 0.358 0.416 0.387 0.394 209,271 0.3904 1.85%
2000-11-14 0 0.540 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
2000-11-13 0 0.540 - 0.560 - - 0 0 - 0.387 - 0.401 - - 0 - 0.00%
2000-11-10 0 0.540 0.500 - - - 0 0 - 0.387 0.358 - - - 0 - 0.00%
2000-11-09 0 0.540 0.540 0.550 - - 0 0 - 0.387 0.387 0.394 - - 0 - 1.89%
2000-11-08 0 0.530 - 0.580 0.530 0.540 60,000 32,100 0.5350 0.380 - 0.416 0.380 0.387 83,708 0.3835 -1.85%
2000-11-07 0 0.540 0.540 - 0.540 0.540 12,000 6,480 0.5400 0.387 0.387 - 0.387 0.387 16,742 0.3871 0.00%
2000-11-06 0 0.540 0.540 - 0.540 0.590 60,000 34,500 0.5750 0.387 0.387 - 0.387 0.423 83,708 0.4121 0.00%
2000-11-03 0 0.540 0.530 - 0.530 0.540 110,000 58,500 0.5318 0.387 0.380 - 0.380 0.387 153,465 0.3812 3.85%
2000-11-02 0 0.520 0.520 0.530 0.520 0.530 100,000 52,500 0.5250 0.373 0.373 0.380 0.373 0.380 139,514 0.3763 0.00%
2000-11-01 0 0.520 0.510 0.530 0.520 0.520 50,000 26,000 0.5200 0.373 0.366 0.380 0.373 0.373 69,757 0.3727 4.00%
2000-10-31 0 0.500 0.480 0.530 0.500 0.500 60,000 30,000 0.5000 0.358 0.344 0.380 0.358 0.358 83,708 0.3584 0.00%
2000-10-30 0 0.500 0.500 0.530 0.500 0.500 70,000 35,000 0.5000 0.358 0.358 0.380 0.358 0.358 97,660 0.3584 -1.96%
2000-10-27 0 0.510 0.510 0.520 0.510 0.520 150,000 77,000 0.5133 0.366 0.366 0.373 0.366 0.373 209,271 0.3679 0.00%
2000-10-26 0 0.510 0.510 - 0.510 0.510 30,000 15,300 0.5100 0.366 0.366 - 0.366 0.366 41,854 0.3656 0.00%
2000-10-25 0 0.510 0.510 0.550 0.490 0.490 10,000 4,900 0.4900 0.366 0.366 0.394 0.351 0.351 13,951 0.3512 -1.92%
2000-10-24 0 0.520 0.520 0.550 0.500 0.550 176,000 90,940 0.5167 0.373 0.373 0.394 0.358 0.394 245,545 0.3704 -7.14%
2000-10-23 0 0.560 0.520 0.600 0.560 0.570 50,000 28,040 0.5608 0.401 0.373 0.430 0.401 0.409 69,757 0.4020 -6.67%
2000-10-20 0 0.600 - 0.620 - - 0 0 - 0.430 - 0.444 - - 0 - 0.00%
2000-10-19 0 0.600 - 0.630 - - 0 0 - 0.430 - 0.452 - - 0 - 0.00%
2000-10-18 0 0.600 - 0.620 - - 0 0 - 0.430 - 0.444 - - 0 - 0.00%
2000-10-17 0 0.600 - 0.600 0.600 0.600 20,000 12,000 0.6000 0.430 - 0.430 0.430 0.430 27,903 0.4301 -3.23%
2000-10-16 0 0.620 - 0.660 - - 0 0 - 0.444 - 0.473 - - 0 - 0.00%
2000-10-13 0 0.620 - 0.640 - - 0 0 - 0.444 - 0.459 - - 0 - 0.00%
2000-10-12 0 0.620 - 0.650 0.620 0.620 150,000 93,000 0.6200 0.444 - 0.466 0.444 0.444 209,271 0.4444 6.90%
2000-10-11 0 0.580 - 0.580 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2000-10-10 0 0.580 - 0.600 - - 0 0 - 0.416 - 0.430 - - 0 - 0.00%
2000-10-09 0 0.580 0.510 0.630 0.580 0.580 50,000 29,000 0.5800 0.416 0.366 0.452 0.416 0.416 69,757 0.4157 -3.33%
2000-10-05 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 0.430 0.401 0.430 0.430 0.430 69,757 0.4301 1.69%
2000-10-04 0 0.590 0.590 0.630 0.590 0.630 62,000 38,260 0.6171 0.423 0.423 0.452 0.423 0.452 86,499 0.4423 -3.28%
2000-10-03 0 0.610 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-09-29 0 0.610 0.610 - 0.600 0.610 34,000 20,700 0.6088 0.437 0.437 - 0.430 0.437 47,435 0.4364 7.02%
2000-09-28 0 0.570 0.570 0.610 0.570 0.580 20,000 11,460 0.5730 0.409 0.409 0.437 0.409 0.416 27,903 0.4107 1.79%
2000-09-27 0 0.560 0.550 - 0.560 0.560 100,000 56,000 0.5600 0.401 0.394 - 0.401 0.401 139,514 0.4014 -6.67%
2000-09-26 0 0.600 0.570 0.630 0.600 0.640 216,000 132,220 0.6121 0.430 0.409 0.452 0.430 0.459 301,350 0.4388 -9.09%
2000-09-25 0 0.660 0.650 0.700 0.650 0.660 94,000 61,700 0.6564 0.473 0.466 0.502 0.466 0.473 131,143 0.4705 -4.35%
2000-09-22 0 0.690 - 0.690 0.690 0.690 6,000 4,140 0.6900 0.495 - 0.495 0.495 0.495 8,371 0.4946 -2.82%
2000-09-21 0 0.710 - 0.730 - - 0 0 - 0.509 - 0.523 - - 0 - 0.00%
2000-09-20 0 0.710 - 0.730 - - 0 0 - 0.509 - 0.523 - - 0 - 0.00%
2000-09-19 0 0.710 0.710 0.730 0.650 0.710 54,000 36,300 0.6722 0.509 0.509 0.523 0.466 0.509 75,338 0.4818 2.90%
2000-09-18 0 0.690 0.650 0.690 0.690 0.690 2,000 1,380 0.6900 0.495 0.466 0.495 0.495 0.495 2,790 0.4946 0.00%
2000-09-15 0 0.690 0.690 0.700 0.690 0.700 104,000 72,260 0.6948 0.495 0.495 0.502 0.495 0.502 145,095 0.4980 -1.43%
2000-09-14 0 0.700 0.680 0.720 0.700 0.730 346,000 242,260 0.7002 0.502 0.487 0.516 0.502 0.523 482,718 0.5019 0.00%
2000-09-12 0 0.700 0.690 0.720 0.700 0.730 290,000 204,700 0.7059 0.502 0.495 0.516 0.502 0.523 404,591 0.5059 -6.67%
2000-09-11 0 0.750 0.710 0.770 0.750 0.750 30,000 22,500 0.7500 0.538 0.509 0.552 0.538 0.538 41,854 0.5376 -2.60%
2000-09-08 0 0.770 0.770 0.800 0.770 0.780 84,000 65,320 0.7776 0.552 0.552 0.573 0.552 0.559 117,192 0.5574 -1.28%
2000-09-07 0 0.780 0.760 0.780 0.780 0.780 86,000 67,080 0.7800 0.559 0.545 0.559 0.559 0.559 119,982 0.5591 2.63%
2000-09-06 0 0.760 0.750 0.760 0.760 0.790 194,000 149,080 0.7685 0.545 0.538 0.545 0.545 0.566 270,657 0.5508 -3.80%
2000-09-05 0 0.790 0.760 0.790 0.770 0.790 218,000 170,060 0.7801 0.566 0.545 0.566 0.552 0.566 304,140 0.5591 1.28%
2000-09-04 0 0.780 0.770 0.800 0.780 0.780 30,000 23,400 0.7800 0.559 0.552 0.573 0.559 0.559 41,854 0.5591 2.63%
2000-09-01 0 0.760 0.760 0.800 0.760 0.770 52,000 40,020 0.7696 0.545 0.545 0.573 0.545 0.552 72,547 0.5516 -5.00%
2000-08-31 0 0.800 0.800 0.830 0.760 0.800 50,000 39,200 0.7840 0.573 0.573 0.595 0.545 0.573 69,757 0.5620 5.26%
2000-08-30 0 0.760 0.760 0.790 0.720 0.760 154,000 115,880 0.7525 0.545 0.545 0.566 0.516 0.545 214,852 0.5393 -5.00%
2000-08-29 0 0.800 0.800 0.820 0.800 0.800 122,000 97,600 0.8000 0.573 0.573 0.588 0.573 0.573 170,207 0.5734 0.00%
2000-08-28 0 0.800 0.780 0.800 0.780 0.800 190,000 150,600 0.7926 0.573 0.559 0.573 0.559 0.573 265,077 0.5681 0.00%
2000-08-25 0 0.800 0.770 0.800 - - 0 0 - 0.573 0.552 0.573 - - 0 - -2.44%
2000-08-24 0 0.820 0.800 0.830 0.800 0.840 180,000 149,800 0.8322 0.588 0.573 0.595 0.573 0.602 251,125 0.5965 -2.38%
2000-08-23 0 0.840 0.840 0.850 0.820 0.840 442,000 369,080 0.8350 0.602 0.602 0.609 0.588 0.602 616,652 0.5985 0.00%
2000-08-22 0 0.840 0.830 0.860 0.830 0.870 616,000 523,960 0.8506 0.602 0.595 0.616 0.595 0.624 859,406 0.6097 -2.33%
2000-08-21 0 0.860 0.830 0.860 0.830 0.960 2,410,000 2,159,140 0.8959 0.616 0.595 0.616 0.595 0.688 3,362,287 0.6422 2.38%
2000-08-18 0 0.840 0.840 0.850 0.830 0.850 146,000 122,900 0.8418 0.602 0.602 0.609 0.595 0.609 203,690 0.6034 -1.18%
2000-08-17 0 0.850 0.840 0.850 0.820 0.850 286,000 238,960 0.8355 0.609 0.602 0.609 0.588 0.609 399,010 0.5989 3.66%
2000-08-16 0 0.820 0.820 0.840 0.790 0.840 208,000 168,720 0.8112 0.588 0.588 0.602 0.566 0.602 290,189 0.5814 2.50%
2000-08-15 0 0.800 0.800 0.820 0.800 0.840 82,000 67,280 0.8205 0.573 0.573 0.588 0.573 0.602 114,401 0.5881 -4.76%
2000-08-14 0 0.840 0.830 0.850 0.800 0.850 380,000 317,900 0.8366 0.602 0.595 0.609 0.573 0.609 530,153 0.5996 7.69%
2000-08-11 0 0.780 0.780 0.800 0.780 0.790 128,000 100,140 0.7823 0.559 0.559 0.573 0.559 0.566 178,578 0.5608 2.63%
2000-08-10 0 0.760 0.750 0.790 0.760 0.790 172,000 133,460 0.7759 0.545 0.538 0.566 0.545 0.566 239,964 0.5562 -5.00%
2000-08-09 0 0.800 0.770 0.800 0.800 0.800 52,000 41,600 0.8000 0.573 0.552 0.573 0.573 0.573 72,547 0.5734 3.90%
2000-08-08 0 0.770 - 0.790 - - 0 0 - 0.552 - 0.566 - - 0 - 0.00%
2000-08-07 0 0.770 0.730 0.780 0.740 0.770 60,000 44,700 0.7450 0.552 0.523 0.559 0.530 0.552 83,708 0.5340 5.48%
2000-08-04 0 0.730 0.730 - - - 0 0 - 0.523 0.523 - - - 0 - 2.82%
2000-08-03 0 0.710 0.710 0.770 0.710 0.710 60,000 42,600 0.7100 0.509 0.509 0.552 0.509 0.509 83,708 0.5089 -2.74%
2000-08-02 0 0.730 0.730 0.760 0.720 0.740 370,000 270,700 0.7316 0.523 0.523 0.545 0.516 0.530 516,202 0.5244 -3.95%
2000-08-01 0 0.760 0.740 0.760 0.730 0.760 260,000 193,100 0.7427 0.545 0.530 0.545 0.523 0.545 362,736 0.5323 0.00%
2000-07-31 0 0.760 0.740 0.800 - - 0 0 - 0.545 0.530 0.573 - - 0 - 0.00%
2000-07-28 0 0.760 0.760 0.800 0.760 0.760 30,000 22,800 0.7600 0.545 0.545 0.573 0.545 0.545 41,854 0.5447 -5.00%
2000-07-27 0 0.800 0.770 0.800 - - 0 0 - 0.573 0.552 0.573 - - 0 - 0.00%
2000-07-26 0 0.800 0.790 0.810 0.800 0.800 88,000 70,400 0.8000 0.573 0.566 0.581 0.573 0.573 122,772 0.5734 -1.23%
2000-07-25 0 0.810 0.800 0.810 0.800 0.830 60,000 48,300 0.8050 0.581 0.573 0.581 0.573 0.595 83,708 0.5770 0.00%
2000-07-24 0 0.810 0.810 0.820 0.800 0.810 40,000 32,100 0.8025 0.581 0.581 0.588 0.573 0.581 55,806 0.5752 0.00%
2000-07-21 0 0.810 0.800 0.810 0.800 0.810 20,000 16,020 0.8010 0.581 0.573 0.581 0.573 0.581 27,903 0.5741 2.53%
2000-07-20 0 0.790 0.790 0.820 0.790 0.830 112,000 91,280 0.8150 0.566 0.566 0.588 0.566 0.595 156,256 0.5842 0.00%
2000-07-19 0 0.790 0.780 0.810 0.760 0.790 294,000 231,400 0.7871 0.566 0.559 0.581 0.545 0.566 410,171 0.5642 1.28%
2000-07-18 0 0.780 0.760 0.780 0.740 0.800 200,000 154,120 0.7706 0.559 0.545 0.559 0.530 0.573 279,028 0.5523 2.63%
2000-07-17 0 0.760 0.760 0.790 0.740 0.740 120,000 88,800 0.7400 0.545 0.545 0.566 0.530 0.530 167,417 0.5304 0.00%
2000-07-14 0 0.760 0.760 0.780 0.760 0.760 44,000 33,440 0.7600 0.545 0.545 0.559 0.545 0.545 61,386 0.5447 -2.56%
2000-07-13 0 0.780 0.780 0.820 0.780 0.780 60,000 46,800 0.7800 0.559 0.559 0.588 0.559 0.559 83,708 0.5591 -1.27%
2000-07-12 0 0.790 0.750 0.820 0.790 0.790 10,000 7,900 0.7900 0.566 0.538 0.588 0.566 0.566 13,951 0.5663 -1.25%
2000-07-11 0 0.800 0.760 0.800 - - 0 0 - 0.573 0.545 0.573 - - 0 - 0.00%
2000-07-10 0 0.800 0.760 0.820 0.760 0.800 94,000 73,440 0.7813 0.573 0.545 0.588 0.545 0.573 131,143 0.5600 0.00%
2000-07-07 0 0.800 0.790 0.830 0.790 0.800 20,000 15,900 0.7950 0.573 0.566 0.595 0.566 0.573 27,903 0.5698 1.27%
2000-07-06 0 0.790 0.790 0.820 0.790 0.790 80,000 63,200 0.7900 0.566 0.566 0.588 0.566 0.566 111,611 0.5663 -4.82%
2000-07-05 0 0.830 0.800 0.860 0.830 0.830 50,000 41,500 0.8300 0.595 0.573 0.616 0.595 0.595 69,757 0.5949 0.00%
2000-07-04 0 0.830 0.830 0.850 0.830 0.850 54,000 45,100 0.8352 0.595 0.595 0.609 0.595 0.609 75,338 0.5986 -2.35%
2000-07-03 0 0.850 0.840 0.860 0.850 0.860 190,000 161,900 0.8521 0.609 0.602 0.616 0.609 0.616 265,077 0.6108 1.19%
2000-06-30 0 0.840 0.830 0.840 0.790 0.840 38,000 31,240 0.8221 0.602 0.595 0.602 0.566 0.602 53,015 0.5893 1.20%
2000-06-29 0 0.830 0.780 0.840 0.820 0.830 54,000 44,420 0.8226 0.595 0.559 0.602 0.588 0.595 75,338 0.5896 5.06%
2000-06-28 0 0.790 0.780 0.790 0.790 0.790 130,000 102,700 0.7900 0.566 0.559 0.566 0.566 0.566 181,368 0.5663 -1.25%
2000-06-27 0 0.800 0.800 0.840 0.780 0.810 220,000 175,800 0.7991 0.573 0.573 0.602 0.559 0.581 306,931 0.5728 0.00%
2000-06-26 0 0.800 0.790 0.800 0.780 0.810 312,000 249,800 0.8006 0.573 0.566 0.573 0.559 0.581 435,284 0.5739 3.90%
2000-06-23 0 0.770 0.770 0.830 0.760 0.830 466,000 369,360 0.7926 0.552 0.552 0.595 0.545 0.595 650,135 0.5681 -1.28%
2000-06-22 0 0.780 0.780 0.800 0.780 0.780 50,000 39,000 0.7800 0.559 0.559 0.573 0.559 0.559 69,757 0.5591 -3.70%
2000-06-21 0 0.810 0.760 0.810 - - 0 0 - 0.581 0.545 0.581 - - 0 - 0.00%
2000-06-20 0 0.810 0.790 0.810 0.820 0.820 200,000 164,000 0.8200 0.581 0.566 0.581 0.588 0.588 279,028 0.5878 2.53%
2000-06-19 0 0.790 0.770 0.790 - - 0 0 - 0.566 0.552 0.566 - - 0 - 0.00%
2000-06-16 0 0.790 0.790 0.810 0.790 0.800 100,000 79,500 0.7950 0.566 0.566 0.581 0.566 0.573 139,514 0.5698 3.95%
2000-06-15 0 0.760 0.760 0.800 0.760 0.780 76,000 58,980 0.7761 0.545 0.545 0.573 0.545 0.559 106,031 0.5563 -1.30%
2000-06-14 0 0.770 0.770 0.780 0.740 0.780 166,000 127,260 0.7666 0.552 0.552 0.559 0.530 0.559 231,593 0.5495 1.32%
2000-06-13 0 0.760 0.730 0.800 0.760 0.760 2,000 1,520 0.7600 0.545 0.523 0.573 0.545 0.545 2,790 0.5447 -5.00%
2000-06-12 0 0.800 0.770 0.820 0.800 0.800 54,000 43,200 0.8000 0.573 0.552 0.588 0.573 0.573 75,338 0.5734 0.00%
2000-06-09 0 0.800 0.780 0.820 0.770 0.800 150,000 116,800 0.7787 0.573 0.559 0.588 0.552 0.573 209,271 0.5581 2.56%
2000-06-08 0 0.780 0.780 0.800 0.780 0.780 46,070 35,933 0.7800 0.559 0.559 0.573 0.559 0.559 64,274 0.5591 -1.27%
2000-06-07 0 0.790 0.760 0.810 - - 0 0 - 0.566 0.545 0.581 - - 0 - 0.00%
2000-06-05 0 0.790 0.790 0.840 0.790 0.820 312,000 249,800 0.8006 0.566 0.566 0.602 0.566 0.588 435,284 0.5739 -1.25%
2000-06-02 0 0.800 0.750 0.800 0.750 0.810 118,000 93,200 0.7898 0.573 0.538 0.573 0.538 0.581 164,626 0.5661 6.67%
2000-06-01 0 0.750 0.740 0.750 - - 0 0 - 0.538 0.530 0.538 - - 0 - -3.85%
2000-05-31 0 0.780 0.760 0.790 0.760 0.780 140,000 107,600 0.7686 0.559 0.545 0.566 0.545 0.559 195,320 0.5509 2.63%
2000-05-30 0 0.760 0.760 0.790 0.760 0.820 96,000 76,920 0.8013 0.545 0.545 0.566 0.545 0.588 133,933 0.5743 -2.56%
2000-05-29 0 0.780 0.710 0.780 0.710 0.780 70,000 51,600 0.7371 0.559 0.509 0.559 0.509 0.559 97,660 0.5284 11.43%
2000-05-26 0 0.700 0.700 0.780 0.680 0.720 60,000 42,800 0.7133 0.502 0.502 0.559 0.487 0.516 83,708 0.5113 -6.67%
2000-05-25 0 0.750 0.720 0.750 0.750 0.750 12,000 9,000 0.7500 0.538 0.516 0.538 0.538 0.538 16,742 0.5376 0.00%
2000-05-24 0 0.750 0.750 0.780 0.750 0.760 40,000 30,360 0.7590 0.538 0.538 0.559 0.538 0.545 55,806 0.5440 -1.32%
2000-05-23 0 0.760 0.760 0.800 0.750 0.780 36,000 27,580 0.7661 0.545 0.545 0.573 0.538 0.559 50,225 0.5491 -3.80%
2000-05-22 0 0.790 0.760 0.790 0.790 0.800 76,000 60,240 0.7926 0.566 0.545 0.566 0.566 0.573 106,031 0.5681 3.95%
2000-05-19 0 0.760 0.750 0.760 0.730 0.760 210,000 155,540 0.7407 0.545 0.538 0.545 0.523 0.545 292,979 0.5309 5.56%
2000-05-18 0 0.720 0.720 0.750 0.720 0.730 38,000 27,560 0.7253 0.516 0.516 0.538 0.516 0.523 53,015 0.5198 -4.00%
2000-05-17 0 0.750 0.730 0.750 0.750 0.750 20,000 15,000 0.7500 0.538 0.523 0.538 0.538 0.538 27,903 0.5376 0.00%
2000-05-16 0 0.750 0.730 0.750 0.730 0.750 110,000 82,020 0.7456 0.538 0.523 0.538 0.523 0.538 153,465 0.5345 0.00%
2000-05-15 0 0.750 0.720 0.760 0.720 0.750 62,000 46,380 0.7481 0.538 0.516 0.545 0.516 0.538 86,499 0.5362 0.00%
2000-05-12 0 0.750 0.710 0.770 - - 0 0 - 0.538 0.509 0.552 - - 0 - 0.00%
2000-05-10 0 0.750 0.750 0.780 0.750 0.750 72,000 54,000 0.7500 0.538 0.538 0.559 0.538 0.538 100,450 0.5376 -2.60%
2000-05-09 0 0.770 0.740 0.800 - - 0 0 - 0.552 0.530 0.573 - - 0 - 0.00%
2000-05-08 0 0.770 0.740 0.770 0.730 0.770 34,000 25,380 0.7465 0.552 0.530 0.552 0.523 0.552 47,435 0.5351 0.00%
2000-05-05 0 0.770 0.770 0.800 0.760 0.820 48,000 37,800 0.7875 0.552 0.552 0.573 0.545 0.588 66,967 0.5645 -3.75%
2000-05-04 0 0.800 0.760 0.800 0.810 0.810 20,000 16,200 0.8100 0.573 0.545 0.573 0.581 0.581 27,903 0.5806 -1.23%
2000-05-03 0 0.810 0.810 0.820 0.760 0.820 200,000 159,400 0.7970 0.581 0.581 0.588 0.545 0.588 279,028 0.5713 3.85%
2000-05-02 0 0.780 0.770 0.790 0.750 0.780 134,000 103,920 0.7755 0.559 0.552 0.566 0.538 0.559 186,949 0.5559 4.00%
2000-04-28 0 0.750 0.730 0.770 0.750 0.770 70,000 52,900 0.7557 0.538 0.523 0.552 0.538 0.552 97,660 0.5417 2.74%
2000-04-27 0 0.730 0.730 0.750 0.730 0.730 30,000 21,900 0.7300 0.523 0.523 0.538 0.523 0.523 41,854 0.5232 -2.67%
2000-04-26 0 0.750 0.750 0.780 0.750 0.760 216,000 162,740 0.7534 0.538 0.538 0.559 0.538 0.545 301,350 0.5400 0.00%
2000-04-25 0 0.750 0.750 0.780 0.740 0.780 180,000 136,200 0.7567 0.538 0.538 0.559 0.530 0.559 251,125 0.5424 -6.25%
2000-04-20 0 0.800 0.780 0.800 0.760 0.810 216,000 170,340 0.7886 0.573 0.559 0.573 0.545 0.581 301,350 0.5653 -3.61%
2000-04-19 0 0.830 0.830 0.860 0.820 0.860 394,000 332,160 0.8430 0.595 0.595 0.616 0.588 0.616 549,685 0.6043 -3.49%
2000-04-18 0 0.860 0.860 0.900 0.850 0.870 290,000 247,500 0.8534 0.616 0.616 0.645 0.609 0.624 404,591 0.6117 1.18%
2000-04-17 0 0.850 0.850 0.870 0.850 0.870 1,928,000 1,643,620 0.8525 0.609 0.609 0.624 0.609 0.624 2,689,829 0.6110 -2.30%
2000-04-14 0 0.870 0.860 0.890 0.870 0.900 120,000 106,300 0.8858 0.624 0.616 0.638 0.624 0.645 167,417 0.6349 -2.25%
2000-04-13 0 0.890 0.850 0.890 0.870 0.930 272,000 241,540 0.8880 0.638 0.609 0.638 0.624 0.667 379,478 0.6365 -4.30%
2000-04-12 0 0.930 0.920 0.950 0.900 0.940 162,000 148,460 0.9164 0.667 0.659 0.681 0.645 0.674 226,013 0.6569 1.09%
2000-04-11 0 0.920 0.900 0.920 0.900 0.930 344,000 313,760 0.9121 0.659 0.645 0.659 0.645 0.667 479,928 0.6538 -3.16%
2000-04-10 0 0.950 0.940 0.970 0.950 1.000 222,000 216,760 0.9764 0.681 0.674 0.695 0.681 0.717 309,721 0.6999 -2.06%
2000-04-07 0 0.970 0.940 1.000 0.940 0.980 652,000 623,380 0.9561 0.695 0.674 0.717 0.674 0.702 909,631 0.6853 0.00%
2000-04-06 0 0.970 0.960 0.970 0.970 0.990 534,000 520,380 0.9745 0.695 0.688 0.695 0.695 0.710 745,005 0.6985 0.00%
2000-04-05 0 0.970 0.970 1.010 0.950 1.010 512,000 502,020 0.9805 0.695 0.695 0.724 0.681 0.724 714,312 0.7028 -7.62%
2000-04-03 0 1.050 1.030 1.050 1.010 1.050 404,000 411,180 1.0178 0.753 0.738 0.753 0.724 0.753 563,636 0.7295 -0.94%
2000-03-31 0 1.060 1.060 1.100 1.010 1.120 102,000 107,880 1.0576 0.760 0.760 0.788 0.724 0.803 142,304 0.7581 0.95%
2000-03-30 0 1.050 1.050 1.090 1.040 1.050 272,000 284,500 1.0460 0.753 0.753 0.781 0.745 0.753 379,478 0.7497 -1.87%
2000-03-29 0 1.070 1.070 1.100 1.070 1.130 416,000 458,220 1.1015 0.767 0.767 0.788 0.767 0.810 580,378 0.7895 -5.31%
2000-03-28 0 1.130 1.110 1.150 1.100 1.160 498,000 561,060 1.1266 0.810 0.796 0.824 0.788 0.831 694,780 0.8075 3.67%
2000-03-27 0 1.090 1.090 1.130 1.090 1.100 178,000 195,500 1.0983 0.781 0.781 0.810 0.781 0.788 248,335 0.7872 -3.54%
2000-03-24 0 1.130 1.120 1.130 1.090 1.200 380,000 429,240 1.1296 0.810 0.803 0.810 0.781 0.860 530,153 0.8097 1.80%
2000-03-23 0 1.110 1.110 1.120 1.100 1.120 438,000 485,340 1.1081 0.796 0.796 0.803 0.788 0.803 611,071 0.7942 -0.89%
2000-03-22 0 1.120 1.120 1.130 1.100 1.150 604,000 680,380 1.1265 0.803 0.803 0.810 0.788 0.824 842,664 0.8074 0.00%
2000-03-21 0 1.120 1.110 1.130 1.110 1.190 584,000 665,380 1.1393 0.803 0.796 0.810 0.796 0.853 814,762 0.8167 -4.27%
2000-03-20 0 1.170 1.170 1.180 1.130 1.240 722,560 861,318 1.1920 0.839 0.839 0.846 0.810 0.889 1,008,072 0.8544 -2.50%
2000-03-17 0 1.200 1.190 1.220 1.160 1.310 2,094,000 2,560,540 1.2228 0.860 0.853 0.874 0.831 0.939 2,921,423 0.8765 9.09%
2000-03-16 0 1.100 1.100 1.190 1.100 1.380 6,142,000 7,634,380 1.2430 0.788 0.788 0.853 0.788 0.989 8,568,948 0.8909 3.77%
2000-03-15 0 1.060 1.030 1.060 1.000 1.080 766,000 794,920 1.0378 0.760 0.738 0.760 0.717 0.774 1,068,677 0.7438 -1.85%
2000-03-14 0 1.080 1.020 - 0.990 1.080 708,000 715,440 1.0105 0.774 0.731 - 0.710 0.774 987,759 0.7243 6.93%
2000-03-13 0 1.010 1.010 1.050 1.010 1.070 630,000 659,140 1.0463 0.724 0.724 0.753 0.724 0.767 878,938 0.7499 -7.34%
2000-03-10 0 1.090 1.060 1.100 1.050 1.100 888,000 948,020 1.0676 0.781 0.760 0.788 0.753 0.788 1,238,884 0.7652 0.00%
2000-03-09 0 1.090 1.080 1.100 1.090 1.190 442,000 498,820 1.1286 0.781 0.774 0.788 0.781 0.853 616,652 0.8089 -1.80%
2000-03-08 0 1.110 1.110 1.130 1.070 1.150 844,000 945,920 1.1208 0.796 0.796 0.810 0.767 0.824 1,177,498 0.8033 -4.31%
2000-03-07 0 1.160 1.160 1.170 1.160 1.200 510,000 598,500 1.1735 0.831 0.831 0.839 0.831 0.860 711,521 0.8412 -1.69%
2000-03-06 0 1.180 1.180 1.200 1.180 1.240 1,154,000 1,388,760 1.2034 0.846 0.846 0.860 0.846 0.889 1,609,991 0.8626 0.00%
2000-03-03 0 1.180 1.180 1.200 1.170 1.300 794,000 955,440 1.2033 0.846 0.846 0.860 0.839 0.932 1,107,741 0.8625 0.00%
2000-03-02 0 1.180 1.180 1.220 1.140 1.300 400,000 484,740 1.2119 0.846 0.846 0.874 0.817 0.932 558,056 0.8686 0.00%
2000-03-01 0 1.180 1.170 1.200 1.180 1.270 1,202,850 1,459,978 1.2138 0.846 0.839 0.860 0.846 0.910 1,678,144 0.8700 -4.07%
2000-02-29 0 1.230 1.230 1.240 1.090 1.250 1,298,000 1,569,180 1.2089 0.882 0.882 0.889 0.781 0.896 1,810,891 0.8665 17.14%
2000-02-28 0 1.050 1.050 1.080 1.000 1.180 794,000 850,280 1.0709 0.753 0.753 0.774 0.717 0.846 1,107,741 0.7676 -16.00%
2000-02-25 0 1.250 1.210 1.250 1.140 1.390 3,112,000 3,902,900 1.2541 0.896 0.867 0.896 0.817 0.996 4,341,675 0.8989 -6.72%
2000-02-24 0 1.340 1.330 1.350 1.320 1.710 6,238,000 9,740,340 1.5615 0.960 0.953 0.968 0.946 1.226 8,702,882 1.1192 -12.42%
2000-02-23 0 1.530 1.520 1.530 1.230 1.700 12,904,000 20,225,040 1.5673 1.097 1.089 1.097 0.882 1.219 18,002,883 1.1234 33.04%
2000-02-22 0 1.150 1.130 1.150 1.000 1.260 4,588,000 5,204,280 1.1343 0.824 0.810 0.824 0.717 0.903 6,400,901 0.8131 16.16%
2000-02-21 0 0.990 0.980 0.990 0.990 1.040 658,000 662,780 1.0073 0.710 0.702 0.710 0.710 0.745 918,002 0.7220 -2.94%
2000-02-18 0 1.020 1.020 1.040 1.020 1.070 1,710,410 1,794,894 1.0494 0.731 0.731 0.745 0.731 0.767 2,386,261 0.7522 0.00%
2000-02-17 0 1.020 1.010 1.020 0.980 1.020 564,000 567,680 1.0065 0.731 0.724 0.731 0.702 0.731 786,859 0.7215 4.08%
2000-02-16 0 0.980 0.980 0.990 0.980 1.030 1,104,000 1,100,880 0.9972 0.702 0.702 0.710 0.702 0.738 1,540,234 0.7147 -2.00%
2000-02-15 0 1.000 0.980 1.000 0.960 1.040 616,000 620,500 1.0073 0.717 0.702 0.717 0.688 0.745 859,406 0.7220 3.09%
2000-02-14 0 0.970 0.970 0.980 0.960 0.990 308,000 300,700 0.9763 0.695 0.695 0.702 0.688 0.710 429,703 0.6998 1.04%
2000-02-11 0 0.960 0.960 0.990 0.960 1.000 44,000 43,300 0.9841 0.688 0.688 0.710 0.688 0.717 61,386 0.7054 -4.00%
2000-02-10 0 1.000 1.000 1.010 0.990 1.030 732,000 740,040 1.0110 0.717 0.717 0.724 0.710 0.738 1,021,242 0.7246 -1.96%
2000-02-09 0 1.020 1.020 1.030 1.010 1.060 860,000 886,880 1.0313 0.731 0.731 0.738 0.724 0.760 1,199,820 0.7392 -4.67%
2000-02-08 0 1.070 1.060 1.070 1.030 1.080 682,000 720,780 1.0569 0.767 0.760 0.767 0.738 0.774 951,485 0.7575 2.88%
2000-02-03 0 1.040 1.030 1.040 1.020 1.060 1,120,000 1,161,820 1.0373 0.745 0.738 0.745 0.731 0.760 1,562,556 0.7435 1.96%
2000-02-02 0 1.020 1.010 1.030 1.000 1.090 1,014,000 1,035,320 1.0210 0.731 0.724 0.738 0.717 0.781 1,414,672 0.7318 3.03%
2000-02-01 0 0.990 0.980 0.990 0.960 1.000 464,000 457,600 0.9862 0.710 0.702 0.710 0.688 0.717 647,345 0.7069 0.00%
2000-01-31 0 0.990 0.980 0.990 0.970 1.050 994,000 1,008,200 1.0143 0.710 0.702 0.710 0.695 0.753 1,386,769 0.7270 2.06%
2000-01-28 0 0.970 0.940 0.970 0.920 0.980 1,354,000 1,316,280 0.9721 0.695 0.674 0.695 0.659 0.702 1,889,019 0.6968 6.59%
2000-01-27 0 0.910 0.890 0.920 0.890 0.920 158,000 143,460 0.9080 0.652 0.638 0.659 0.638 0.659 220,432 0.6508 0.00%
2000-01-26 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.652 0.638 0.652 0.652 0.652 55,806 0.6523 3.41%
2000-01-25 0 0.880 0.880 0.940 0.880 0.900 596,000 531,900 0.8924 0.631 0.631 0.674 0.631 0.645 831,503 0.6397 -3.30%
2000-01-24 0 0.910 0.910 0.940 0.910 0.950 350,000 325,620 0.9303 0.652 0.652 0.674 0.652 0.681 488,299 0.6668 2.25%
2000-01-21 0 0.890 0.880 0.890 0.880 0.890 54,000 47,860 0.8863 0.638 0.631 0.638 0.631 0.638 75,338 0.6353 0.00%
2000-01-20 0 0.890 0.890 0.930 0.890 0.930 438,000 399,240 0.9115 0.638 0.638 0.667 0.638 0.667 611,071 0.6533 -2.20%
2000-01-19 0 0.910 0.900 0.910 0.900 0.920 432,000 390,840 0.9047 0.652 0.645 0.652 0.645 0.659 602,700 0.6485 -2.15%
2000-01-18 0 0.930 0.930 0.950 0.930 0.950 240,000 224,940 0.9373 0.667 0.667 0.681 0.667 0.681 334,834 0.6718 -2.11%
2000-01-17 0 0.950 0.950 0.960 0.950 1.000 736,000 711,520 0.9667 0.681 0.681 0.688 0.681 0.717 1,026,823 0.6929 0.00%
2000-01-14 0 0.950 0.940 0.950 0.930 0.970 690,000 661,000 0.9580 0.681 0.674 0.681 0.667 0.695 962,646 0.6866 -1.04%
2000-01-13 0 0.960 0.950 0.970 0.920 0.970 1,130,000 1,074,400 0.9508 0.688 0.681 0.695 0.659 0.695 1,576,508 0.6815 -1.03%
2000-01-12 0 1.050 1.040 1.050 0.990 1.080 762,000 802,280 1.0529 0.695 0.689 0.695 0.656 0.715 1,150,775 0.6972 -2.78%
2000-01-11 0 1.080 1.070 1.080 1.050 1.100 2,818,000 3,043,040 1.0799 0.715 0.709 0.715 0.695 0.728 4,255,751 0.7150 2.86%
2000-01-10 0 1.050 1.040 1.050 1.030 1.080 1,750,000 1,840,760 1.0519 0.695 0.689 0.695 0.682 0.715 2,642,855 0.6965 2.94%
2000-01-07 0 1.020 1.010 1.030 0.980 1.070 1,068,000 1,094,520 1.0248 0.675 0.669 0.682 0.649 0.709 1,612,897 0.6786 4.08%
2000-01-06 0 0.980 0.970 0.980 0.970 0.990 1,118,000 1,089,600 0.9746 0.649 0.642 0.649 0.642 0.656 1,688,407 0.6453 -1.01%
2000-01-05 0 0.990 0.970 0.990 0.940 1.000 2,046,500 1,981,670 0.9683 0.656 0.642 0.656 0.622 0.662 3,090,630 0.6412 -1.98%
2000-01-04 0 1.010 1.010 1.020 0.980 1.020 2,290,000 2,296,020 1.0026 0.669 0.669 0.675 0.649 0.675 3,458,364 0.6639 3.06%
2000-01-03 0 0.980 0.980 1.010 0.930 1.030 4,226,000 4,171,120 0.9870 0.649 0.649 0.669 0.616 0.682 6,382,117 0.6536 2.08%
1999-12-30 0 0.960 0.960 0.970 0.950 0.990 3,846,000 3,695,800 0.9609 0.636 0.636 0.642 0.629 0.656 5,808,240 0.6363 1.05%
1999-12-29 0 0.950 0.950 0.960 0.930 0.990 2,206,000 2,101,880 0.9528 0.629 0.629 0.636 0.616 0.656 3,331,507 0.6309 2.15%
1999-12-28 0 0.930 0.930 0.950 0.930 1.000 1,444,000 1,385,360 0.9594 0.616 0.616 0.629 0.616 0.662 2,180,733 0.6353 -5.10%
1999-12-24 0 0.980 0.960 0.980 0.960 1.000 744,000 724,180 0.9734 0.649 0.636 0.649 0.636 0.662 1,123,591 0.6445 -1.01%
1999-12-23 0 0.990 0.980 0.990 0.980 1.020 1,880,000 1,888,820 1.0047 0.656 0.649 0.656 0.649 0.675 2,839,181 0.6653 -1.00%
1999-12-22 0 1.000 1.000 1.030 1.000 1.050 1,832,000 1,872,480 1.0221 0.662 0.662 0.682 0.662 0.695 2,766,692 0.6768 -5.66%
1999-12-21 0 1.060 1.050 1.060 1.060 1.150 2,980,000 3,301,640 1.1079 0.702 0.695 0.702 0.702 0.761 4,500,404 0.7336 -1.85%
1999-12-20 0 1.080 1.060 1.080 0.920 1.110 1,160,000 1,223,700 1.0549 0.715 0.702 0.715 0.609 0.735 1,751,835 0.6985 14.89%
1999-12-17 0 0.940 0.900 0.940 0.900 0.940 360,000 329,500 0.9153 0.622 0.596 0.622 0.596 0.622 543,673 0.6061 5.62%
1999-12-16 0 0.890 0.890 0.940 0.880 0.900 170,000 150,000 0.8824 0.589 0.589 0.622 0.583 0.596 256,734 0.5843 -1.11%
1999-12-15 0 0.900 0.900 0.950 0.900 0.980 2,960,000 2,855,200 0.9646 0.596 0.596 0.629 0.596 0.649 4,470,200 0.6387 -10.00%
1999-12-14 0 1.000 0.950 1.000 0.970 1.030 408,000 411,900 1.0096 0.662 0.629 0.662 0.642 0.682 616,163 0.6685 0.00%
1999-12-13 0 1.000 0.960 1.000 0.980 1.030 178,000 177,500 0.9972 0.662 0.636 0.662 0.649 0.682 268,816 0.6603 -1.96%
1999-12-10 0 1.020 1.010 1.020 0.950 1.070 978,000 1,000,040 1.0225 0.675 0.669 0.675 0.629 0.709 1,476,978 0.6771 10.87%
1999-12-09 0 0.920 0.890 - 0.860 0.920 1,682,000 1,506,220 0.8955 0.609 0.589 - 0.569 0.609 2,540,161 0.5930 0.00%
1999-12-08 0 0.920 0.890 0.920 0.900 0.920 184,000 166,480 0.9048 0.609 0.589 0.609 0.596 0.609 277,877 0.5991 -5.15%
1999-12-07 0 0.970 - 0.970 - - 0 0 - 0.642 - 0.642 - - 0 - 0.00%
1999-12-06 0 0.970 - 0.970 0.980 0.980 74,000 72,520 0.9800 0.642 - 0.642 0.649 0.649 111,755 0.6489 0.00%
1999-12-03 0 0.970 0.970 0.990 0.970 0.970 100,000 97,000 0.9700 0.642 0.642 0.656 0.642 0.642 151,020 0.6423 -3.00%
1999-12-02 0 1.000 0.870 1.000 0.910 1.000 36,000 33,900 0.9417 0.662 0.576 0.662 0.603 0.662 54,367 0.6235 1.01%
1999-12-01 0 0.990 - 0.990 - - 0 0 - 0.656 - 0.656 - - 0 - -1.00%
1999-11-30 0 1.000 0.930 1.040 0.950 1.020 420,000 413,400 0.9843 0.662 0.616 0.689 0.629 0.675 634,285 0.6518 2.04%
1999-11-29 0 0.980 0.900 0.980 0.920 0.980 218,000 202,240 0.9277 0.649 0.596 0.649 0.609 0.649 329,224 0.6143 6.52%
1999-11-26 0 0.920 0.860 0.920 0.900 0.920 140,000 127,500 0.9107 0.609 0.569 0.609 0.596 0.609 211,428 0.6030 1.10%
1999-11-25 0 0.910 0.910 0.920 0.900 0.950 298,000 274,180 0.9201 0.603 0.603 0.609 0.596 0.629 450,040 0.6092 0.00%
1999-11-24 0 0.910 0.910 0.950 0.910 1.000 420,000 396,000 0.9429 0.603 0.603 0.629 0.603 0.662 634,285 0.6243 -12.50%
1999-11-23 0 1.040 1.030 1.050 1.040 1.060 180,000 189,200 1.0511 0.689 0.682 0.695 0.689 0.702 271,837 0.6960 -3.70%
1999-11-22 0 1.080 1.050 1.080 1.050 1.080 590,000 627,600 1.0637 0.715 0.695 0.715 0.695 0.715 891,020 0.7044 3.85%
1999-11-19 0 1.040 1.040 1.060 0.970 1.060 908,000 941,120 1.0365 0.689 0.689 0.702 0.642 0.702 1,371,264 0.6863 10.64%
1999-11-18 0 0.940 0.910 0.940 0.840 0.940 310,000 272,100 0.8777 0.622 0.603 0.622 0.556 0.622 468,163 0.5812 6.82%
1999-11-17 0 0.880 0.870 0.940 0.880 0.880 32,000 28,160 0.8800 0.583 0.576 0.622 0.583 0.583 48,326 0.5827 -2.22%
1999-11-16 0 0.900 0.880 0.930 0.900 0.940 40,000 36,800 0.9200 0.596 0.583 0.616 0.596 0.622 60,408 0.6092 -5.26%
1999-11-15 0 0.950 0.950 - 0.900 0.950 148,000 134,600 0.9095 0.629 0.629 - 0.596 0.629 223,510 0.6022 1.06%
1999-11-12 0 0.940 0.900 0.970 0.940 0.990 100,000 95,500 0.9550 0.622 0.596 0.642 0.622 0.656 151,020 0.6324 -5.05%
1999-11-11 0 0.990 0.950 1.000 0.990 0.990 100,000 99,000 0.9900 0.656 0.629 0.662 0.656 0.656 151,020 0.6555 -3.88%
1999-11-10 0 1.030 0.960 1.030 0.960 1.030 322,000 317,920 0.9873 0.682 0.636 0.682 0.636 0.682 486,285 0.6538 7.29%
1999-11-09 0 0.960 0.960 1.000 0.900 0.970 870,000 798,500 0.9178 0.636 0.636 0.662 0.596 0.642 1,313,876 0.6077 0.00%
1999-11-08 0 0.960 0.960 1.030 0.950 0.960 62,000 59,280 0.9561 0.636 0.636 0.682 0.629 0.636 93,633 0.6331 0.00%
1999-11-05 0 0.960 0.920 0.970 0.960 0.990 450,000 438,100 0.9736 0.636 0.609 0.642 0.636 0.656 679,591 0.6447 -7.69%
1999-11-04 0 1.040 0.980 1.040 1.100 1.170 6,000 6,840 1.1400 0.689 0.649 0.689 0.728 0.775 9,061 0.7549 4.00%
1999-11-03 0 1.000 - 1.010 - - 0 0 - 0.662 - 0.669 - - 0 - 0.00%
1999-11-02 0 1.000 - 1.000 1.000 1.030 332,000 340,760 1.0264 0.662 - 0.662 0.662 0.682 501,387 0.6796 1.01%
1999-11-01 0 0.990 - 1.020 0.990 1.030 130,000 132,500 1.0192 0.656 - 0.675 0.656 0.682 196,326 0.6749 -6.60%
1999-10-29 0 1.060 1.060 1.090 1.060 1.140 146,000 161,260 1.1045 0.702 0.702 0.722 0.702 0.755 220,490 0.7314 -3.64%
1999-10-28 0 1.100 1.090 1.100 1.020 1.100 284,000 301,920 1.0631 0.728 0.722 0.728 0.675 0.728 428,898 0.7039 0.00%
1999-10-27 0 1.100 1.080 1.110 1.100 1.140 136,000 151,700 1.1154 0.728 0.715 0.735 0.728 0.755 205,388 0.7386 -4.35%
1999-10-26 0 1.150 1.100 1.150 1.120 1.150 150,000 170,400 1.1360 0.761 0.728 0.761 0.742 0.761 226,530 0.7522 -2.54%
1999-10-25 0 1.180 1.140 1.180 1.120 1.180 260,000 298,940 1.1498 0.781 0.755 0.781 0.742 0.781 392,653 0.7613 2.61%
1999-10-22 0 1.150 1.130 1.150 1.120 1.160 540,000 613,700 1.1365 0.761 0.748 0.761 0.742 0.768 815,510 0.7525 0.88%
1999-10-21 0 1.140 1.100 1.140 1.120 1.200 90,000 103,800 1.1533 0.755 0.728 0.755 0.742 0.795 135,918 0.7637 0.00%
1999-10-20 0 1.140 1.100 1.150 1.100 1.160 610,000 679,200 1.1134 0.755 0.728 0.761 0.728 0.768 921,224 0.7373 3.64%
1999-10-19 0 1.100 1.050 1.100 1.050 1.240 1,004,000 1,144,200 1.1396 0.728 0.695 0.728 0.695 0.821 1,516,244 0.7546 -13.39%
1999-10-15 0 1.270 1.230 1.270 1.250 1.370 18,734,000 24,564,980 1.3113 0.841 0.814 0.841 0.828 0.907 28,292,139 0.8683 -3.79%
1999-10-14 0 1.320 1.300 1.320 1.200 1.320 3,286,000 4,164,980 1.2675 0.874 0.861 0.874 0.795 0.874 4,962,526 0.8393 7.32%
1999-10-13 0 1.230 1.190 1.230 1.200 1.260 332,000 403,020 1.2139 0.814 0.788 0.814 0.795 0.834 501,387 0.8038 -5.38%
1999-10-12 0 1.300 1.260 1.300 1.230 1.300 510,000 641,800 1.2584 0.861 0.834 0.861 0.814 0.861 770,203 0.8333 0.78%
1999-10-11 0 1.290 1.280 1.310 1.280 1.350 880,000 1,135,500 1.2903 0.854 0.848 0.867 0.848 0.894 1,328,978 0.8544 -3.01%
1999-10-08 0 1.330 1.310 1.340 1.280 1.390 1,022,000 1,374,720 1.3451 0.881 0.867 0.887 0.848 0.920 1,543,427 0.8907 -2.21%
1999-10-07 0 1.360 1.330 1.370 1.260 1.360 2,944,000 3,842,120 1.3051 0.901 0.881 0.907 0.834 0.901 4,446,037 0.8642 9.68%
1999-10-06 0 1.240 1.210 1.280 1.240 1.280 140,000 175,400 1.2529 0.821 0.801 0.848 0.821 0.848 211,428 0.8296 -4.62%
1999-10-05 0 1.300 1.260 1.300 1.300 1.300 10,000 13,000 1.3000 0.861 0.834 0.861 0.861 0.861 15,102 0.8608 1.56%
1999-10-04 0 1.280 1.270 1.280 1.280 1.320 120,000 155,600 1.2967 0.848 0.841 0.848 0.848 0.874 181,224 0.8586 -2.29%
1999-09-30 0 1.310 1.240 1.310 1.240 1.310 120,000 154,000 1.2833 0.867 0.821 0.867 0.821 0.867 181,224 0.8498 -4.38%
1999-09-29 0 1.370 1.350 1.410 1.370 1.500 340,000 490,600 1.4429 0.907 0.894 0.934 0.907 0.993 513,469 0.9555 -2.84%
1999-09-28 0 1.410 1.380 1.420 1.300 1.440 340,000 470,600 1.3841 0.934 0.914 0.940 0.861 0.954 513,469 0.9165 10.16%
1999-09-27 0 12.80 12.75 12.90 12.80 13.05 16,000 206,500 12.906 0.848 0.844 0.854 0.848 0.864 241,632 0.8546 -1.54%
1999-09-24 0 13.00 12.70 13.05 12.60 13.40 110,000 1,413,700 12.852 0.861 0.841 0.864 0.834 0.887 1,661,223 0.8510 -4.41%
1999-09-23 0 13.60 13.30 13.70 13.30 13.90 32,000 432,100 13.503 0.901 0.881 0.907 0.881 0.920 483,265 0.8941 -2.86%
1999-09-22 0 14.00 13.50 14.40 13.10 14.80 796,000 11,555,300 14.517 0.927 0.894 0.954 0.867 0.980 12,021,214 0.9612 -3.45%
1999-09-21 0 14.50 14.35 14.60 13.40 14.50 782,000 10,619,400 13.580 0.960 0.950 0.967 0.887 0.960 11,809,786 0.8992 7.41%
1999-09-20 0 13.50 13.35 13.50 12.90 13.50 298,000 3,973,300 13.333 0.894 0.884 0.894 0.854 0.894 4,500,404 0.8829 5.47%
1999-09-17 0 12.80 12.70 - 11.60 12.85 178,000 2,205,200 12.389 0.848 0.841 - 0.768 0.851 2,688,161 0.8203 6.67%
1999-09-15 0 12.00 11.60 12.00 11.40 12.20 132,000 1,516,000 11.485 0.795 0.768 0.795 0.755 0.808 1,993,468 0.7605 -4.00%
1999-09-14 0 12.50 12.30 12.70 - - 2,000 24,800 12.400 0.828 0.814 0.841 - - 30,204 0.8211 0.00%
1999-09-13 0 12.50 12.40 12.60 12.50 13.00 22,000 279,200 12.691 0.828 0.821 0.834 0.828 0.861 332,245 0.8403 -6.72%
1999-09-10 0 13.40 - 13.40 - - 0 0 - 0.887 - 0.887 - - 0 - -4.29%
1999-09-09 0 14.00 13.80 14.00 14.00 14.40 78,000 1,110,400 14.236 0.927 0.914 0.927 0.927 0.954 1,177,958 0.9426 -2.10%
1999-09-08 0 14.30 14.25 14.30 14.20 14.50 76,000 1,085,400 14.282 0.947 0.944 0.947 0.940 0.960 1,147,754 0.9457 0.00%
1999-09-07 0 14.30 14.20 14.30 14.30 14.50 16,000 230,300 14.394 0.947 0.940 0.947 0.947 0.960 241,632 0.9531 -1.38%
1999-09-06 0 14.50 14.30 14.50 14.30 15.00 138,000 2,058,600 14.917 0.960 0.947 0.960 0.947 0.993 2,084,080 0.9878 -3.33%
1999-09-03 0 25.00 24.75 25.20 24.40 25.00 130,000 3,221,400 24.780 0.993 0.983 1.001 0.969 0.993 3,272,106 0.9845 0.00%
1999-09-02 0 25.00 24.60 25.00 24.50 25.00 40,000 993,200 24.830 0.993 0.977 0.993 0.973 0.993 1,006,802 0.9865 0.00%
1999-09-01 0 25.00 24.70 25.00 24.25 25.00 78,000 1,912,100 24.514 0.993 0.981 0.993 0.963 0.993 1,963,264 0.9739 2.04%
1999-08-31 0 24.50 24.30 24.50 24.35 25.10 116,000 2,847,700 24.549 0.973 0.965 0.973 0.967 0.997 2,919,725 0.9753 -1.80%
1999-08-30 0 24.95 24.85 25.20 24.75 25.50 96,000 2,406,700 25.070 0.991 0.987 1.001 0.983 1.013 2,416,324 0.9960 -1.58%
1999-08-27 0 25.35 25.30 25.35 25.20 25.80 52,000 1,323,100 25.444 1.007 1.005 1.007 1.001 1.025 1,308,842 1.0109 -2.12%
1999-08-26 0 25.90 25.70 26.00 25.30 25.90 204,100 5,156,000 25.262 1.029 1.021 1.033 1.005 1.029 5,137,207 1.0037 2.98%
1999-08-25 0 25.15 24.90 25.20 24.20 25.25 264,000 6,513,500 24.672 0.999 0.989 1.001 0.961 1.003 6,644,892 0.9802 1.62%
1999-08-24 0 24.75 24.55 24.75 24.00 25.10 366,000 9,067,000 24.773 0.983 0.975 0.983 0.954 0.997 9,212,237 0.9842 4.87%
1999-08-23 0 23.60 23.10 23.60 21.50 23.60 252,000 5,685,200 22.560 0.938 0.918 0.938 0.854 0.938 6,342,852 0.8963 10.28%
1999-08-20 0 21.40 - 21.50 21.20 21.40 10,000 213,400 21.340 0.850 - 0.854 0.842 0.850 251,700 0.8478 0.47%
1999-08-19 0 21.30 - 21.50 21.20 21.30 6,000 127,600 21.267 0.846 - 0.854 0.842 0.846 151,020 0.8449 0.47%
1999-08-18 0 21.20 - 21.20 20.90 21.20 20,000 420,200 21.010 0.842 - 0.842 0.830 0.842 503,401 0.8347 0.95%
1999-08-17 0 21.00 - 21.40 21.00 21.00 82,000 1,722,000 21.000 0.834 - 0.850 0.834 0.834 2,063,944 0.8343 -0.47%
1999-08-16 0 21.10 20.40 21.20 19.60 21.20 48,000 983,400 20.488 0.838 0.810 0.842 0.779 0.842 1,208,162 0.8140 7.65%
1999-08-13 0 19.60 - 19.60 - - 0 0 - 0.779 - 0.779 - - 0 - -1.01%
1999-08-12 0 19.80 19.40 20.40 19.60 20.40 14,000 280,000 20.000 0.787 0.771 0.810 0.779 0.810 352,381 0.7946 -1.98%
1999-08-11 0 20.20 - 20.20 20.00 20.80 304,000 6,375,800 20.973 0.803 - 0.803 0.795 0.826 7,651,694 0.8333 -3.81%
1999-08-10 0 21.00 20.95 21.30 21.00 21.50 16,000 342,600 21.413 0.834 0.832 0.846 0.834 0.854 402,721 0.8507 -0.71%
1999-08-09 0 21.15 20.60 21.15 20.70 21.30 6,000 126,400 21.067 0.840 0.818 0.840 0.822 0.846 151,020 0.8370 1.68%
1999-08-06 0 20.80 20.95 21.40 20.80 22.10 42,000 900,700 21.445 0.826 0.832 0.850 0.826 0.878 1,057,142 0.8520 -6.31%
1999-08-05 0 22.20 22.10 23.05 22.20 23.80 20,100 462,480 23.009 0.882 0.878 0.916 0.882 0.946 505,918 0.9141 -7.50%
1999-08-04 0 24.00 23.80 24.60 24.00 25.40 28,800 712,920 24.754 0.954 0.946 0.977 0.954 1.009 724,897 0.9835 -4.00%
1999-08-03 0 25.00 24.60 25.00 24.00 25.60 36,000 881,600 24.489 0.993 0.977 0.993 0.954 1.017 906,122 0.9729 0.00%
1999-08-02 1 25.00 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
1999-07-30 0 25.00 - 25.00 - - 0 0 - 0.993 - 0.993 - - 0 - -1.19%
1999-07-29 0 25.30 - 25.40 - - 0 0 - 1.005 - 1.009 - - 0 - 0.00%
1999-07-28 0 25.30 - 25.40 24.80 25.30 4,000 100,200 25.050 1.005 - 1.009 0.985 1.005 100,680 0.9952 2.02%
1999-07-27 0 24.80 24.35 25.00 24.50 25.10 60,000 1,485,700 24.762 0.985 0.967 0.993 0.973 0.997 1,510,203 0.9838 -1.98%
1999-07-26 0 25.30 25.10 25.60 25.30 25.80 8,000 204,600 25.575 1.005 0.997 1.017 1.005 1.025 201,360 1.0161 -2.32%
1999-07-23 0 25.90 25.85 26.55 25.90 27.10 70,000 1,827,700 26.110 1.029 1.027 1.055 1.029 1.077 1,761,903 1.0373 -3.72%
1999-07-22 0 26.90 26.30 26.95 26.20 27.00 122,000 3,184,900 26.106 1.069 1.045 1.071 1.041 1.073 3,070,746 1.0372 0.37%
1999-07-21 0 26.80 25.60 27.20 26.00 26.80 120,000 3,178,900 26.491 1.065 1.017 1.081 1.033 1.065 3,020,406 1.0525 -0.92%
1999-07-20 0 27.05 - 27.35 26.60 27.40 84,100 2,291,800 27.251 1.075 - 1.087 1.057 1.089 2,116,801 1.0827 -0.55%
1999-07-19 0 27.20 26.95 27.25 27.00 27.25 32,100 869,550 27.089 1.081 1.071 1.083 1.073 1.083 807,958 1.0762 -0.91%
1999-07-16 0 27.45 27.30 27.50 27.45 28.40 26,000 723,700 27.835 1.091 1.085 1.093 1.091 1.128 654,421 1.1059 -3.35%
1999-07-15 0 28.40 28.10 28.40 27.95 28.40 36,000 1,011,500 28.097 1.128 1.116 1.128 1.110 1.128 906,122 1.1163 1.43%
1999-07-14 0 28.00 27.70 28.10 27.40 28.20 92,000 2,550,900 27.727 1.112 1.101 1.116 1.089 1.120 2,315,644 1.1016 -1.06%
1999-07-13 0 28.30 27.90 28.30 26.90 28.30 94,000 2,567,800 27.317 1.124 1.108 1.124 1.069 1.124 2,365,984 1.0853 4.43%
1999-07-12 0 27.10 27.05 27.25 27.00 27.60 96,000 2,614,900 27.239 1.077 1.075 1.083 1.073 1.097 2,416,324 1.0822 0.93%
1999-07-09 0 26.85 26.85 27.25 26.50 27.20 50,200 1,352,140 26.935 1.067 1.067 1.083 1.053 1.081 1,263,536 1.0701 -0.56%
1999-07-08 0 27.00 26.60 27.00 24.20 27.00 280,000 7,068,400 25.244 1.073 1.057 1.073 0.961 1.073 7,047,613 1.0029 11.11%
1999-07-07 0 24.30 23.90 24.30 23.40 24.30 54,000 1,284,000 23.778 0.965 0.950 0.965 0.930 0.965 1,359,183 0.9447 0.00%
1999-07-06 0 24.30 23.70 24.30 23.80 25.40 116,239 2,863,008 24.630 0.965 0.942 0.965 0.946 1.009 2,925,741 0.9786 -2.02%
1999-07-05 0 24.80 24.55 25.00 24.05 25.00 152,000 3,708,200 24.396 0.985 0.975 0.993 0.956 0.993 3,825,847 0.9692 -0.80%
1999-07-02 0 25.00 24.70 25.00 22.50 25.00 240,000 5,666,100 23.609 0.993 0.981 0.993 0.894 0.993 6,040,811 0.9380 11.86%
1999-06-30 0 22.35 22.05 22.35 21.80 22.35 136,000 2,997,500 22.040 0.888 0.876 0.888 0.866 0.888 3,423,126 0.8757 2.29%
1999-06-29 0 21.85 21.70 21.90 21.40 21.90 200,000 4,332,500 21.663 0.868 0.862 0.870 0.850 0.870 5,034,009 0.8606 2.58%
1999-06-28 0 21.30 21.20 21.30 20.85 21.30 318,000 6,692,000 21.044 0.846 0.842 0.846 0.828 0.846 8,004,075 0.8361 2.90%
1999-06-25 0 20.70 20.30 20.80 19.25 20.70 339,880 6,759,620 19.888 0.822 0.807 0.826 0.765 0.822 8,554,795 0.7902 6.70%
1999-06-24 0 19.40 19.35 19.60 18.60 19.85 176,200 3,374,320 19.151 0.771 0.769 0.779 0.739 0.789 4,434,962 0.7608 3.47%
1999-06-23 0 18.75 18.70 19.00 18.60 19.05 136,500 2,576,000 18.872 0.745 0.743 0.755 0.739 0.757 3,435,711 0.7498 -1.06%
1999-06-22 0 18.95 18.75 19.00 18.50 20.00 148,000 2,840,700 19.194 0.753 0.745 0.755 0.735 0.795 3,725,167 0.7626 -7.11%
1999-06-21 0 20.40 19.95 20.40 19.50 20.45 266,450 5,313,845 19.943 0.810 0.793 0.810 0.775 0.812 6,706,559 0.7923 3.55%
1999-06-17 0 19.70 19.35 19.70 18.30 19.70 326,300 6,184,480 18.953 0.783 0.769 0.783 0.727 0.783 8,212,986 0.7530 8.84%
1999-06-16 0 18.10 17.95 18.10 17.50 18.10 202,100 3,596,530 17.796 0.719 0.713 0.719 0.695 0.719 5,086,866 0.7070 4.02%
1999-06-15 0 17.40 16.75 17.50 16.20 17.55 293,300 4,906,780 16.730 0.691 0.665 0.695 0.644 0.697 7,382,375 0.6647 7.41%
1999-06-14 0 16.20 16.00 16.20 15.00 16.20 226,000 3,569,600 15.795 0.644 0.636 0.644 0.596 0.644 5,688,431 0.6275 9.46%
1999-06-11 0 14.80 14.70 14.80 14.60 15.00 94,000 1,391,100 14.799 0.588 0.584 0.588 0.580 0.596 2,365,984 0.5880 2.78%
1999-06-10 0 14.40 14.20 14.75 14.20 15.00 28,000 408,600 14.593 0.572 0.564 0.586 0.564 0.596 704,761 0.5798 -0.69%
1999-06-09 0 14.50 14.10 14.80 13.75 16.05 74,000 1,128,500 15.250 0.576 0.560 0.588 0.546 0.638 1,862,583 0.6059 14.17%
1999-06-08 1 12.70 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1999-06-07 0 12.70 12.45 12.75 12.50 12.70 12,000 151,200 12.600 0.505 0.495 0.507 0.497 0.505 302,041 0.5006 5.83%
1999-06-04 0 12.00 12.00 12.20 12.00 12.20 12,000 144,400 12.033 0.477 0.477 0.485 0.477 0.485 302,041 0.4781 0.00%
1999-06-03 0 12.00 11.95 12.10 11.90 12.00 22,000 263,800 11.991 0.477 0.475 0.481 0.473 0.477 553,741 0.4764 -0.83%
1999-06-02 0 12.10 12.00 - 11.90 12.10 12,000 144,000 12.000 0.481 0.477 - 0.473 0.481 302,041 0.4768 0.83%
1999-06-01 0 12.00 12.00 12.20 - - 0 0 - 0.477 0.477 0.485 - - 0 - 0.00%
1999-05-31 0 12.00 - 12.20 12.00 12.20 14,000 168,800 12.057 0.477 - 0.485 0.477 0.485 352,381 0.4790 0.00%
1999-05-28 0 12.00 11.80 12.20 11.80 12.00 22,000 261,600 11.891 0.477 0.469 0.485 0.469 0.477 553,741 0.4724 1.69%
1999-05-27 0 11.80 11.80 12.00 11.75 11.80 16,000 188,400 11.775 0.469 0.469 0.477 0.467 0.469 402,721 0.4678 0.00%
1999-05-26 0 11.80 - 11.95 - - 0 0 - 0.469 - 0.475 - - 0 - 0.00%
1999-05-25 0 11.80 - 12.00 - - 0 0 - 0.469 - 0.477 - - 0 - 0.00%
1999-05-24 0 11.80 11.50 11.80 11.80 11.80 4,000 47,200 11.800 0.469 0.457 0.469 0.469 0.469 100,680 0.4688 1.29%
1999-05-21 0 11.65 - 11.80 - - 0 0 - 0.463 - 0.469 - - 0 - 0.00%
1999-05-20 0 11.65 11.40 11.70 11.50 11.65 10,000 115,600 11.560 0.463 0.453 0.465 0.457 0.463 251,700 0.4593 3.10%
1999-05-19 0 11.30 11.20 11.50 11.30 11.30 6,000 67,800 11.300 0.449 0.445 0.457 0.449 0.449 151,020 0.4489 -1.74%
1999-05-18 0 11.50 - 11.50 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1999-05-17 0 11.50 - 11.50 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1999-05-14 0 11.50 11.20 - 11.40 11.50 8,000 91,600 11.450 0.457 0.445 - 0.453 0.457 201,360 0.4549 0.00%
1999-05-13 0 11.50 11.30 11.80 11.50 11.50 2,000 23,000 11.500 0.457 0.449 0.469 0.457 0.457 50,340 0.4569 1.77%
1999-05-12 0 11.30 11.30 11.80 - - 0 0 - 0.449 0.449 0.469 - - 0 - 0.00%
1999-05-11 0 11.30 11.30 11.50 11.30 11.30 2,331 26,076 11.187 0.449 0.449 0.457 0.449 0.449 58,671 0.4444 -1.74%
1999-05-10 0 11.50 - 12.00 - - 0 0 - 0.457 - 0.477 - - 0 - 0.00%
1999-05-07 0 11.50 11.30 11.70 - - 0 0 - 0.457 0.449 0.465 - - 0 - 0.00%
1999-05-06 0 11.50 11.30 - - - 0 0 - 0.457 0.449 - - - 0 - 0.00%
1999-05-05 0 11.50 11.30 - - - 0 0 - 0.457 0.449 - - - 0 - 0.00%
1999-05-04 0 11.50 11.50 11.80 11.50 11.70 12,000 139,000 11.583 0.457 0.457 0.469 0.457 0.465 302,041 0.4602 -1.71%
1999-05-03 0 11.70 11.70 11.90 11.50 11.70 22,000 255,800 11.627 0.465 0.465 0.473 0.457 0.465 553,741 0.4619 1.74%
1999-04-30 0 11.50 11.15 11.70 11.30 11.50 11,178 126,122 11.283 0.457 0.443 0.465 0.449 0.457 281,351 0.4483 1.77%
1999-04-29 0 11.30 11.00 11.30 - - 0 0 - 0.449 0.437 0.449 - - 0 - 0.00%
1999-04-28 0 11.30 - - - - 0 0 - 0.449 - - - - 0 - 0.00%
1999-04-27 0 11.30 11.40 11.45 11.15 11.85 8,000 91,200 11.400 0.449 0.453 0.455 0.443 0.471 201,360 0.4529 -4.64%
1999-04-26 0 11.85 - 11.85 12.00 12.00 4,210 50,394 11.970 0.471 - 0.471 0.477 0.477 105,966 0.4756 0.42%
1999-04-23 0 11.80 11.40 11.90 11.60 11.80 30,000 350,600 11.687 0.469 0.453 0.473 0.461 0.469 755,101 0.4643 5.36%
1999-04-22 0 11.20 11.20 11.50 11.00 11.35 24,000 269,200 11.217 0.445 0.445 0.457 0.437 0.451 604,081 0.4456 3.23%
1999-04-21 0 10.85 10.65 11.00 10.00 10.85 30,556 319,683 10.462 0.431 0.423 0.437 0.397 0.431 769,096 0.4157 7.43%
1999-04-20 0 10.10 10.00 10.20 10.00 10.10 13,716 137,040 9.9913 0.401 0.397 0.405 0.397 0.401 345,232 0.3970 1.00%
1999-04-19 0 10.00 10.00 10.15 10.00 10.00 28,000 280,000 10.000 0.397 0.397 0.403 0.397 0.397 704,761 0.3973 2.04%
1999-04-16 0 9.800 9.800 10.00 9.600 9.800 8,000 77,600 9.7000 0.389 0.389 0.397 0.381 0.389 201,360 0.3854 4.26%
1999-04-15 0 9.400 9.200 9.650 9.400 9.450 8,200 77,200 9.4146 0.373 0.366 0.383 0.373 0.375 206,394 0.3740 1.08%
1999-04-14 0 9.300 9.150 - 9.050 9.300 12,000 110,000 9.1667 0.369 0.364 - 0.360 0.369 302,041 0.3642 3.33%
1999-04-13 0 9.000 9.000 9.150 9.000 9.000 6,000 54,000 9.0000 0.358 0.358 0.364 0.358 0.358 151,020 0.3576 0.00%
1999-04-12 0 9.000 8.950 9.100 - - 0 0 - 0.358 0.356 0.362 - - 0 - 0.00%
1999-04-09 0 9.000 9.000 9.150 8.950 8.950 10,000 89,500 8.9500 0.358 0.358 0.364 0.356 0.356 251,700 0.3556 1.69%
1999-04-08 0 8.850 8.850 8.950 - - 0 0 - 0.352 0.352 0.356 - - 0 - 0.00%
1999-04-07 0 8.850 8.850 - 8.850 8.850 2,100 18,565 8.8405 0.352 0.352 - 0.352 0.352 52,857 0.3512 0.00%
1999-04-01 0 8.850 8.850 - - - 0 0 - 0.352 0.352 - - - 0 - 0.00%
1999-03-31 0 8.850 8.700 8.900 8.700 8.850 26,000 226,900 8.7269 0.352 0.346 0.354 0.346 0.352 654,421 0.3467 2.31%
1999-03-30 0 8.650 8.650 - - - 0 0 - 0.344 0.344 - - - 0 - 0.58%
1999-03-29 0 8.600 8.600 8.750 8.550 8.600 4,000 34,300 8.5750 0.342 0.342 0.348 0.340 0.342 100,680 0.3407 1.18%
1999-03-26 0 8.500 8.500 - - - 0 0 - 0.338 0.338 - - - 0 - 0.59%
1999-03-25 0 8.450 8.450 - 8.350 8.350 6,000 50,100 8.3500 0.336 0.336 - 0.332 0.332 151,020 0.3317 1.20%
1999-03-24 0 8.350 8.350 - - - 0 0 - 0.332 0.332 - - - 0 - 1.21%
1999-03-23 0 8.250 8.250 - - - 0 0 - 0.328 0.328 - - - 0 - 1.23%
1999-03-22 0 8.150 8.150 - - - 0 0 - 0.324 0.324 - - - 0 - 1.87%
1999-03-19 0 8.000 8.000 - - - 0 0 - 0.318 0.318 - - - 0 - 0.00%
1999-03-18 0 8.000 8.000 - 8.000 8.000 18,000 144,000 8.0000 0.318 0.318 - 0.318 0.318 453,061 0.3178 0.00%
1999-03-17 0 8.000 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
1999-03-16 0 8.000 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
1999-03-15 0 8.000 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
1999-03-12 0 8.000 - - 8.000 8.000 10,000 80,000 8.0000 0.318 - - 0.318 0.318 251,700 0.3178 -0.62%
1999-03-11 0 8.050 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1999-03-10 0 8.050 8.000 8.350 - - 0 0 - 0.320 0.318 0.332 - - 0 - 0.00%
1999-03-09 0 8.050 8.050 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
1999-03-08 0 8.050 8.050 - 8.000 8.000 2,000 16,000 8.0000 0.320 0.320 - 0.318 0.318 50,340 0.3178 -1.83%
1999-03-05 0 8.200 8.100 8.400 - - 0 0 - 0.326 0.322 0.334 - - 0 - 0.00%
1999-03-04 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-03-03 0 8.200 8.000 - - - 0 0 - 0.326 0.318 - - - 0 - 0.00%
1999-03-02 0 8.200 8.200 8.400 - - 0 0 - 0.326 0.326 0.334 - - 0 - 2.50%
1999-03-01 0 8.000 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
1999-02-26 0 8.000 8.000 8.200 8.000 8.000 6,000 48,000 8.0000 0.318 0.318 0.326 0.318 0.318 151,020 0.3178 -2.44%
1999-02-25 0 8.200 - 8.500 8.200 8.200 16,000 131,200 8.2000 0.326 - 0.338 0.326 0.326 402,721 0.3258 -6.82%
1999-02-24 0 8.800 - 8.900 - - 0 0 - 0.350 - 0.354 - - 0 - 0.00%
1999-02-23 0 8.800 8.300 - 8.200 8.800 8,000 67,400 8.4250 0.350 0.330 - 0.326 0.350 201,360 0.3347 7.32%
1999-02-22 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-02-19 0 8.200 8.200 8.400 - - 0 0 - 0.326 0.326 0.334 - - 0 - 0.00%
1999-02-15 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-02-12 0 8.200 8.200 - 8.200 8.200 2,000 16,400 8.2000 0.326 0.326 - 0.326 0.326 50,340 0.3258 0.00%
1999-02-11 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-02-10 0 8.200 8.200 8.400 - - 0 0 - 0.326 0.326 0.334 - - 0 - 0.00%
1999-02-09 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-02-08 0 8.200 8.200 8.400 - - 0 0 - 0.326 0.326 0.334 - - 0 - 0.00%
1999-02-05 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-02-04 0 8.200 8.200 8.350 8.200 8.200 8,000 65,600 8.2000 0.326 0.326 0.332 0.326 0.326 201,360 0.3258 0.00%
1999-02-03 0 8.200 8.200 8.400 8.200 8.200 2,205 18,020 8.1723 0.326 0.326 0.334 0.326 0.326 55,500 0.3247 0.00%
1999-02-02 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-02-01 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-01-29 0 8.200 8.200 8.400 - - 0 0 - 0.326 0.326 0.334 - - 0 - 0.00%
1999-01-28 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-01-27 0 8.200 8.200 8.300 8.200 8.200 6,000 49,200 8.2000 0.326 0.326 0.330 0.326 0.326 151,020 0.3258 0.00%
1999-01-26 0 8.200 - 8.400 - - 0 0 - 0.326 - 0.334 - - 0 - 0.00%
1999-01-25 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-01-22 0 8.200 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1999-01-21 0 8.200 8.200 8.300 8.200 8.200 16,100 131,990 8.1981 0.326 0.326 0.330 0.326 0.326 405,238 0.3257 0.00%
1999-01-20 0 8.200 8.200 8.300 - - 0 0 - 0.326 0.326 0.330 - - 0 - 0.00%
1999-01-19 0 8.200 8.200 8.500 - - 0 0 - 0.326 0.326 0.338 - - 0 - 0.00%
1999-01-18 0 8.200 8.000 8.400 8.200 8.200 18,000 147,600 8.2000 0.326 0.318 0.334 0.326 0.326 453,061 0.3258 0.00%
1999-01-15 0 8.200 - 8.400 8.200 8.200 4,000 32,800 8.2000 0.326 - 0.334 0.326 0.326 100,680 0.3258 0.00%
1999-01-14 0 8.200 - 8.400 8.200 8.200 10,000 82,000 8.2000 0.326 - 0.334 0.326 0.326 251,700 0.3258 -3.53%
1999-01-13 0 8.500 8.400 8.500 8.500 8.600 14,000 119,400 8.5286 0.338 0.334 0.338 0.338 0.342 352,381 0.3388 -1.16%
1999-01-12 0 8.600 8.500 8.700 8.600 8.600 4,000 34,400 8.6000 0.342 0.338 0.346 0.342 0.342 100,680 0.3417 -4.44%
1999-01-11 0 9.000 - - - - 0 0 - 0.358 - - - - 0 - 0.00%
1999-01-08 0 9.000 - 9.300 - - 0 0 - 0.358 - 0.369 - - 0 - 0.00%
1999-01-07 0 9.000 - 9.200 - - 0 0 - 0.358 - 0.366 - - 0 - 0.00%
1999-01-06 0 9.000 - 9.000 - - 0 0 - 0.358 - 0.358 - - 0 - -1.10%
1999-01-05 0 9.100 - 9.300 - - 0 0 - 0.362 - 0.369 - - 0 - 0.00%
1999-01-04 0 9.100 - - 9.100 9.100 2,000 18,200 9.1000 0.362 - - 0.362 0.362 50,340 0.3615 0.00%
1998-12-31 0 9.100 9.350 9.400 9.100 9.200 10,000 91,800 9.1800 0.362 0.371 0.373 0.362 0.366 251,700 0.3647 1.68%
1998-12-30 0 8.950 - 9.100 8.300 9.000 38,000 329,600 8.6737 0.356 - 0.362 0.330 0.358 956,462 0.3446 5.29%
1998-12-29 0 8.500 - 8.500 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1998-12-28 0 8.500 - 8.500 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1998-12-24 0 8.500 - 8.700 - - 1,800 14,220 7.9000 0.338 - 0.346 - - 45,306 0.3139 0.00%
1998-12-23 0 8.500 8.500 - 8.000 8.500 24,000 197,000 8.2083 0.338 0.338 - 0.318 0.338 604,081 0.3261 7.59%
1998-12-22 0 7.900 8.000 - 7.600 7.700 18,000 138,200 7.6778 0.314 0.318 - 0.302 0.306 453,061 0.3050 5.33%
1998-12-21 0 7.500 7.500 - - - 0 0 - 0.298 0.298 - - - 0 - 7.14%
1998-12-18 0 7.000 7.000 - - - 0 0 - 0.278 0.278 - - - 0 - 7.69%
1998-12-17 0 6.500 6.500 - - - 430 2,752 6.4000 0.258 0.258 - - - 10,823 0.2543 0.78%
1998-12-16 0 6.450 6.350 - - - 0 0 - 0.256 0.252 - - - 0 - 0.00%
1998-12-15 0 6.450 6.350 - - - 0 0 - 0.256 0.252 - - - 0 - 0.00%
1998-12-14 0 6.450 6.350 - - - 0 0 - 0.256 0.252 - - - 0 - 0.00%
1998-12-11 0 6.450 6.450 - 6.450 6.500 6,300 40,760 6.4698 0.256 0.256 - 0.256 0.258 158,571 0.2570 -2.27%
1998-12-10 0 6.600 6.500 6.600 - - 0 0 - 0.262 0.258 0.262 - - 0 - 0.00%
1998-12-09 0 6.600 6.400 - 6.600 6.600 2,000 13,200 6.6000 0.262 0.254 - 0.262 0.262 50,340 0.2622 1.54%
1998-12-08 0 6.500 6.350 - - - 0 0 - 0.258 0.252 - - - 0 - 0.00%
1998-12-07 0 6.500 6.350 - - - 0 0 - 0.258 0.252 - - - 0 - 0.00%
1998-12-04 0 6.500 6.400 - - - 0 0 - 0.258 0.254 - - - 0 - 0.00%
1998-12-03 0 6.500 6.350 - 6.500 6.500 4,000 26,000 6.5000 0.258 0.252 - 0.258 0.258 100,680 0.2582 3.17%
1998-12-02 0 6.300 6.300 6.500 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
1998-12-01 0 6.300 6.250 6.500 - - 0 0 - 0.250 0.248 0.258 - - 0 - 0.00%
1998-11-30 0 6.300 6.300 6.500 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
1998-11-27 0 6.300 6.300 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
1998-11-26 0 6.300 6.300 6.500 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
1998-11-25 0 6.300 6.250 - - - 0 0 - 0.250 0.248 - - - 0 - 0.00%
1998-11-24 0 6.300 6.250 - - - 0 0 - 0.250 0.248 - - - 0 - 0.00%
1998-11-23 0 6.300 6.250 - - - 0 0 - 0.250 0.248 - - - 0 - 0.00%
1998-11-20 0 6.300 6.300 6.500 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
1998-11-19 0 6.300 6.250 6.500 - - 0 0 - 0.250 0.248 0.258 - - 0 - 0.00%
1998-11-18 0 6.300 6.300 6.500 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
1998-11-17 0 6.300 6.250 6.500 - - 0 0 - 0.250 0.248 0.258 - - 0 - 0.00%
1998-11-16 0 6.300 6.250 6.500 - - 0 0 - 0.250 0.248 0.258 - - 0 - 0.00%
1998-11-13 0 6.300 6.300 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
1998-11-12 0 6.300 6.300 6.500 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
1998-11-11 0 6.300 6.250 6.500 - - 1,075 6,235 5.8000 0.250 0.248 0.258 - - 27,058 0.2304 0.00%
1998-11-10 0 6.300 6.250 - - - 0 0 - 0.250 0.248 - - - 0 - 0.00%
1998-11-09 0 6.300 6.250 - - - 0 0 - 0.250 0.248 - - - 0 - 0.00%
1998-11-06 0 6.300 6.300 - 6.300 6.300 4,000 25,200 6.3000 0.250 0.250 - 0.250 0.250 100,680 0.2503 2.44%
1998-11-05 0 6.150 6.150 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
1998-11-04 0 6.150 6.150 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
1998-11-03 0 6.150 - - 6.150 6.200 12,000 74,200 6.1833 0.244 - - 0.244 0.246 302,041 0.2457 -0.81%
1998-11-02 0 6.200 6.200 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
1998-10-30 0 6.200 6.200 6.300 - - 0 0 - 0.246 0.246 0.250 - - 0 - 0.00%
1998-10-29 0 6.200 6.200 6.350 - - 0 0 - 0.246 0.246 0.252 - - 0 - 0.00%
1998-10-27 0 6.200 6.200 6.350 - - 0 0 - 0.246 0.246 0.252 - - 0 - 0.00%
1998-10-26 0 6.200 6.200 6.400 6.200 6.250 22,000 137,100 6.2318 0.246 0.246 0.254 0.246 0.248 553,741 0.2476 0.00%
1998-10-23 0 6.200 6.200 - - - 0 0 - 0.246 0.246 - - - 0 - 0.81%
1998-10-22 0 6.150 6.150 - - - 0 0 - 0.244 0.244 - - - 0 - 2.50%
1998-10-21 0 6.000 - 6.500 6.000 6.400 13,400 82,380 6.1478 0.238 - 0.258 0.238 0.254 337,279 0.2442 -6.25%
1998-10-20 0 6.400 6.200 - - - 0 0 - 0.254 0.246 - - - 0 - 0.00%
1998-10-19 0 6.400 - - 6.400 6.600 8,000 52,000 6.5000 0.254 - - 0.254 0.262 201,360 0.2582 -5.88%
1998-10-16 0 6.800 - 7.000 6.800 6.800 4,000 27,200 6.8000 0.270 - 0.278 0.270 0.270 100,680 0.2702 -8.11%
1998-10-15 0 7.400 - 7.400 - - 0 0 - 0.294 - 0.294 - - 0 - -5.13%
1998-10-14 0 7.800 - 7.800 - - 0 0 - 0.310 - 0.310 - - 0 - -0.64%
1998-10-13 0 7.850 - 7.850 - - 0 0 - 0.312 - 0.312 - - 0 - -1.26%
1998-10-12 0 7.950 - 7.950 - - 0 0 - 0.316 - 0.316 - - 0 - 0.00%
1998-10-09 0 7.950 - 7.950 - - 0 0 - 0.316 - 0.316 - - 0 - 0.00%
1998-10-08 0 7.950 - 7.950 - - 0 0 - 0.316 - 0.316 - - 0 - 0.00%
1998-10-07 0 7.950 - 7.950 8.000 8.000 2,000 16,000 8.0000 0.316 - 0.316 0.318 0.318 50,340 0.3178 1.92%
1998-10-05 0 7.800 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-09-30 0 7.800 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-09-29 0 7.800 - 7.800 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-09-28 0 7.800 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-09-25 0 7.800 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-09-24 0 7.800 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-09-23 0 7.800 - 7.800 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-09-22 0 7.800 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-09-21 0 7.800 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-09-18 0 7.800 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-09-17 0 7.800 - 8.000 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-09-16 0 7.800 - 8.000 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-09-15 0 7.800 - 8.000 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-09-14 0 7.800 - 8.000 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-09-11 0 7.800 - 8.000 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-09-10 0 8.000 - 8.100 - - 0 0 - 0.310 - 0.314 - - 0 - 0.00%
1998-09-09 0 8.000 - 8.100 - - 0 0 - 0.310 - 0.314 - - 0 - 0.00%
1998-09-08 0 8.000 - 8.000 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-09-07 0 8.000 - 8.200 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-09-04 0 8.000 - 8.100 - - 0 0 - 0.310 - 0.314 - - 0 - 0.00%
1998-09-03 0 8.000 - 8.200 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-09-02 0 8.000 - 8.000 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-09-01 0 8.000 - 8.100 - - 0 0 - 0.310 - 0.314 - - 0 - 0.00%
1998-08-31 0 8.000 - 8.100 - - 0 0 - 0.310 - 0.314 - - 0 - 0.00%
1998-08-28 0 8.000 - 8.200 - - 150,000 1,230,000 8.2000 0.310 - 0.318 - - 3,872,315 0.3176 0.00%
1998-08-27 0 8.000 - 8.200 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-08-26 0 8.000 - 8.200 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-08-25 0 8.000 - 8.500 - - 0 0 - 0.310 - 0.329 - - 0 - 0.00%
1998-08-24 0 8.000 - 8.200 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-08-21 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-08-20 0 8.000 - 8.200 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-08-19 0 8.000 - 8.200 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-08-18 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-08-14 0 8.000 - 8.200 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-08-13 0 8.000 - 8.250 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
1998-08-12 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-08-11 0 8.000 - 8.200 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-08-10 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-08-07 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-08-06 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-08-05 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-08-04 0 8.000 - 8.300 - - 0 0 - 0.310 - 0.322 - - 0 - 0.00%
1998-08-03 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-07-31 0 8.000 - 8.000 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
1998-07-30 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-07-29 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-07-28 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-07-27 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-07-24 0 8.000 - 8.300 - - 0 0 - 0.310 - 0.322 - - 0 - 0.00%
1998-07-23 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-07-22 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-07-21 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-07-20 0 8.000 - 8.200 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-07-17 0 8.000 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
1998-07-16 0 8.000 - 8.000 - - 0 0 - 0.310 - 0.310 - - 0 - -3.03%
1998-07-15 0 8.250 - 8.400 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
1998-07-14 0 8.250 - 8.300 - - 0 0 - 0.320 - 0.322 - - 0 - 0.00%
1998-07-13 0 8.250 - 8.400 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
1998-07-10 0 8.250 - 8.400 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
1998-07-09 0 8.250 - 8.450 - - 0 0 - 0.320 - 0.327 - - 0 - 0.00%
1998-07-08 0 8.250 - 8.450 - - 0 0 - 0.320 - 0.327 - - 0 - 0.00%
1998-07-07 0 8.250 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-07-06 0 8.250 - 8.450 - - 0 0 - 0.320 - 0.327 - - 0 - 0.00%
1998-07-03 0 8.250 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-07-02 0 8.250 - 8.400 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
1998-06-30 0 8.250 - 8.250 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-06-29 0 8.250 - 8.500 - - 0 0 - 0.320 - 0.329 - - 0 - 0.00%
1998-06-26 0 8.250 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-06-25 0 8.250 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-06-24 0 8.250 - 8.400 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
1998-06-23 0 8.250 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-06-22 0 8.250 - 8.400 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
1998-06-19 0 8.250 - 8.300 - - 0 0 - 0.320 - 0.322 - - 0 - 0.00%
1998-06-18 0 8.250 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1998-06-17 0 8.250 - 8.400 8.250 8.250 4,000 33,000 8.2500 0.320 - 0.325 0.320 0.320 103,262 0.3196 -2.37%
1998-06-16 0 8.450 - 8.450 8.450 8.450 2,000 16,900 8.4500 0.327 - 0.327 0.327 0.327 51,631 0.3273 -1.74%
1998-06-15 0 8.600 - 8.600 - - 4,000 34,500 8.6250 0.333 - 0.333 - - 103,262 0.3341 -2.27%
1998-06-12 0 8.800 8.750 8.950 8.800 8.800 10,000 88,300 8.8300 0.341 0.339 0.347 0.341 0.341 258,154 0.3420 -2.22%
1998-06-11 0 9.000 - 9.200 9.000 9.000 2,000 18,000 9.0000 0.349 - 0.356 0.349 0.349 51,631 0.3486 0.00%
1998-06-10 0 9.000 - 9.000 9.000 9.100 6,000 54,300 9.0500 0.349 - 0.349 0.349 0.353 154,893 0.3506 -3.23%
1998-06-09 0 9.300 9.200 9.400 9.300 9.300 3,000 27,500 9.1667 0.360 0.356 0.364 0.360 0.360 77,446 0.3551 -1.06%
1998-06-08 0 9.400 9.300 9.400 9.400 9.500 6,000 56,800 9.4667 0.364 0.360 0.364 0.364 0.368 154,893 0.3667 -2.08%
1998-06-05 0 9.600 9.400 9.600 - - 0 0 - 0.372 0.364 0.372 - - 0 - 0.00%
1998-06-04 0 9.600 9.500 9.600 - - 0 0 - 0.372 0.368 0.372 - - 0 - -1.03%
1998-06-03 0 9.700 9.300 - 9.700 9.700 2,000 19,400 9.7000 0.376 0.360 - 0.376 0.376 51,631 0.3757 0.00%
1998-06-02 0 9.700 9.500 9.800 - - 0 0 - 0.376 0.368 0.380 - - 0 - 0.00%
1998-06-01 0 9.700 9.550 9.750 - - 0 0 - 0.376 0.370 0.378 - - 0 - 0.00%
1998-05-29 0 9.700 9.550 - 9.550 9.700 174,105 1,670,371 9.5940 0.376 0.370 - 0.370 0.376 4,494,596 0.3716 1.04%
1998-05-28 0 9.600 9.400 9.700 9.350 9.600 49,000 463,350 9.4561 0.372 0.364 0.376 0.362 0.372 1,264,956 0.3663 2.13%
1998-05-27 0 9.400 9.250 9.600 9.400 9.500 22,000 207,000 9.4091 0.364 0.358 0.372 0.364 0.368 567,940 0.3645 0.00%
1998-05-26 0 9.400 9.400 9.750 9.400 9.400 14,800 138,800 9.3784 0.364 0.364 0.378 0.364 0.364 382,068 0.3633 -1.05%
1998-05-25 0 9.500 9.400 9.800 - - 0 0 - 0.368 0.364 0.380 - - 0 - 0.00%
1998-05-22 0 9.500 9.300 9.800 - - 0 0 - 0.368 0.360 0.380 - - 0 - 0.00%
1998-05-21 0 9.500 9.100 - 9.000 9.500 12,205 113,204 9.2752 0.368 0.353 - 0.349 0.368 315,077 0.3593 4.40%
1998-05-20 0 9.100 9.050 - 9.100 9.100 10,000 91,000 9.1000 0.353 0.351 - 0.353 0.353 258,154 0.3525 0.00%
1998-05-19 0 9.100 9.100 9.850 9.100 9.250 24,000 221,400 9.2250 0.353 0.353 0.382 0.353 0.358 619,570 0.3573 -7.61%
1998-05-18 0 9.850 - 10.10 9.850 10.00 4,725 46,660 9.8751 0.382 - 0.391 0.382 0.387 121,978 0.3825 -1.50%
1998-05-15 0 10.00 9.500 10.20 9.200 10.00 10,000 96,200 9.6200 0.387 0.368 0.395 0.356 0.387 258,154 0.3726 9.29%
1998-05-14 0 9.150 9.000 - - - 0 0 - 0.354 0.349 - - - 0 - 0.00%
1998-05-13 0 9.150 9.150 9.500 9.150 9.300 60,000 552,400 9.2067 0.354 0.354 0.368 0.354 0.360 1,548,926 0.3566 -4.19%
1998-05-12 0 9.550 9.550 9.950 9.500 9.550 27,861 270,545 9.7105 0.370 0.370 0.385 0.368 0.370 719,244 0.3762 -4.98%
1998-05-11 0 10.05 10.00 10.25 9.100 10.05 25,426 249,447 9.8107 0.389 0.387 0.397 0.353 0.389 656,383 0.3800 16.18%
1998-05-08 0 8.650 8.650 - 8.600 8.600 4,200 36,070 8.5881 0.335 0.335 - 0.333 0.333 108,425 0.3327 0.00%
1998-05-07 0 8.650 8.650 - - - 0 0 - 0.335 0.335 - - - 0 - 0.58%
1998-05-06 0 8.600 8.600 - 8.500 8.500 16,000 136,000 8.5000 0.333 0.333 - 0.329 0.329 413,047 0.3293 0.00%
1998-05-05 0 8.600 8.200 - 8.400 8.600 6,200 52,800 8.5161 0.333 0.318 - 0.325 0.333 160,056 0.3299 4.24%
1998-05-04 0 8.250 7.950 - 8.250 8.250 6,000 49,500 8.2500 0.320 0.308 - 0.320 0.320 154,893 0.3196 2.48%
1998-05-01 0 8.050 7.950 - - - 0 0 - 0.312 0.308 - - - 0 - 0.00%
1998-04-30 0 8.050 8.050 - - - 0 0 - 0.312 0.312 - - - 0 - 0.63%
1998-04-29 0 8.000 7.950 - - - 0 0 - 0.310 0.308 - - - 0 - 0.00%
1998-04-28 0 8.000 7.850 - 8.000 8.000 6,000 48,000 8.0000 0.310 0.304 - 0.310 0.310 154,893 0.3099 1.91%
1998-04-27 0 7.850 7.850 - 7.850 8.000 21,810 171,466 7.8618 0.304 0.304 - 0.304 0.310 563,035 0.3045 -1.88%
1998-04-24 0 8.000 7.600 - 7.800 8.000 10,100 79,930 7.9139 0.310 0.294 - 0.302 0.310 260,736 0.3066 4.58%
1998-04-23 0 7.650 7.450 - 7.450 7.650 4,000 30,200 7.5500 0.296 0.289 - 0.289 0.296 103,262 0.2925 5.52%
1998-04-22 0 7.250 7.250 - 7.150 7.250 22,000 157,500 7.1591 0.281 0.281 - 0.277 0.281 567,940 0.2773 0.69%
1998-04-21 0 7.200 7.200 7.300 7.200 7.200 4,000 28,800 7.2000 0.279 0.279 0.283 0.279 0.279 103,262 0.2789 -0.69%
1998-04-20 0 7.250 7.200 7.400 - - 0 0 - 0.281 0.279 0.287 - - 0 - 0.00%
1998-04-17 0 7.250 7.250 7.500 - - 0 0 - 0.281 0.281 0.291 - - 0 - 0.00%
1998-04-16 0 7.250 7.250 7.500 - - 0 0 - 0.281 0.281 0.291 - - 0 - 0.00%
1998-04-15 0 7.250 7.250 7.500 - - 0 0 - 0.281 0.281 0.291 - - 0 - 0.00%
1998-04-14 0 7.250 7.250 7.500 7.250 7.250 2,205 15,925 7.2222 0.281 0.281 0.291 0.281 0.281 56,923 0.2798 -0.68%
1998-04-09 0 7.300 7.200 7.500 - - 0 0 - 0.283 0.279 0.291 - - 0 - 0.00%
1998-04-08 0 7.300 7.200 - - - 0 0 - 0.283 0.279 - - - 0 - 0.00%
1998-04-07 0 7.300 7.300 7.500 - - 1,500 10,650 7.1000 0.283 0.283 0.291 - - 38,723 0.2750 0.00%
1998-04-03 0 7.300 7.300 7.500 - - 0 0 - 0.283 0.283 0.291 - - 0 - 0.00%
1998-04-02 0 7.300 7.200 - - - 0 0 - 0.283 0.279 - - - 0 - 0.00%
1998-04-01 0 7.300 7.250 7.500 - - 0 0 - 0.283 0.281 0.291 - - 0 - 0.00%
1998-03-31 0 7.300 7.100 - - - 0 0 - 0.283 0.275 - - - 0 - 0.00%
1998-03-30 0 7.300 7.250 - 7.300 7.300 6,000 43,800 7.3000 0.283 0.281 - 0.283 0.283 154,893 0.2828 0.69%
1998-03-27 0 7.250 7.200 7.450 - - 0 0 - 0.281 0.279 0.289 - - 0 - 0.00%
1998-03-26 0 7.250 7.250 - - - 0 0 - 0.281 0.281 - - - 0 - 0.00%
1998-03-25 0 7.250 7.250 7.500 7.200 7.250 4,000 28,900 7.2250 0.281 0.281 0.291 0.279 0.281 103,262 0.2799 -0.68%
1998-03-24 0 7.300 7.200 7.500 - - 0 0 - 0.283 0.279 0.291 - - 0 - 0.00%
1998-03-23 0 7.300 7.200 7.500 - - 0 0 - 0.283 0.279 0.291 - - 0 - 0.00%
1998-03-20 0 7.300 7.300 7.500 7.300 7.300 16,000 116,800 7.3000 0.283 0.283 0.291 0.283 0.283 413,047 0.2828 0.00%
1998-03-19 0 7.300 7.300 7.700 7.300 7.500 16,200 120,630 7.4463 0.283 0.283 0.298 0.283 0.291 418,210 0.2884 1.39%
1998-03-18 0 7.200 7.200 - - - 375 2,588 6.9013 0.279 0.279 - - - 9,681 0.2673 0.00%
1998-03-17 0 7.200 7.200 7.500 7.150 7.200 24,650 176,618 7.1650 0.279 0.279 0.291 0.277 0.279 636,350 0.2775 -1.37%
1998-03-16 0 7.300 7.300 - 7.300 7.300 2,000 14,600 7.3000 0.283 0.283 - 0.283 0.283 51,631 0.2828 0.00%
1998-03-13 0 7.300 7.100 - 7.300 7.300 2,000 14,600 7.3000 0.283 0.275 - 0.283 0.283 51,631 0.2828 2.82%
1998-03-12 0 7.100 7.100 - - - 0 0 - 0.275 0.275 - - - 0 - 0.00%
1998-03-11 0 7.100 7.100 - 7.100 7.100 2,000 14,200 7.1000 0.275 0.275 - 0.275 0.275 51,631 0.2750 0.71%
1998-03-10 0 7.050 7.050 7.250 7.050 7.050 32,000 225,600 7.0500 0.273 0.273 0.281 0.273 0.273 826,094 0.2731 0.00%
1998-03-09 0 7.050 7.050 7.100 - - 1 7 7.0000 0.273 0.273 0.275 - - 26 0.2712 0.71%
1998-03-06 0 7.000 7.000 7.150 7.000 7.050 32,000 224,800 7.0250 0.271 0.271 0.277 0.271 0.273 826,094 0.2721 -1.41%
1998-03-05 0 7.100 7.100 7.200 7.100 7.100 38,000 269,800 7.1000 0.275 0.275 0.279 0.275 0.275 980,986 0.2750 -0.70%
1998-03-04 0 7.150 7.150 7.300 7.150 7.150 3,937 27,278 6.9286 0.277 0.277 0.283 0.277 0.277 101,635 0.2684 -1.38%
1998-03-03 0 7.250 - 7.400 7.250 7.250 95,000 688,500 7.2474 0.281 - 0.287 0.281 0.281 2,452,466 0.2807 -0.68%
1998-03-02 0 7.300 - - 7.300 7.450 48,000 354,400 7.3833 0.283 - - 0.283 0.289 1,239,141 0.2860 -2.67%
1998-02-27 0 7.500 7.500 7.800 7.500 7.600 12,000 91,000 7.5833 0.291 0.291 0.302 0.291 0.294 309,785 0.2938 -1.32%
1998-02-26 0 7.600 7.500 7.900 7.600 7.600 6,000 45,600 7.6000 0.294 0.291 0.306 0.294 0.294 154,893 0.2944 -1.30%
1998-02-25 0 7.700 7.600 - - - 0 0 - 0.298 0.294 - - - 0 - 0.00%
1998-02-24 0 7.700 7.700 8.000 7.600 7.600 17,100 129,630 7.5807 0.298 0.298 0.310 0.294 0.294 441,444 0.2937 -1.28%
1998-02-23 0 7.800 7.700 8.000 7.800 7.900 30,000 236,000 7.8667 0.302 0.298 0.310 0.302 0.306 774,463 0.3047 2.63%
1998-02-20 0 7.600 7.600 7.900 7.600 7.800 36,000 276,400 7.6778 0.294 0.294 0.306 0.294 0.302 929,356 0.2974 0.00%
1998-02-19 0 7.600 7.400 - 7.200 7.600 34,000 249,200 7.3294 0.294 0.287 - 0.279 0.294 877,725 0.2839 5.56%
1998-02-18 0 7.200 7.200 - 7.000 7.400 22,000 159,600 7.2545 0.279 0.279 - 0.271 0.287 567,940 0.2810 2.86%
1998-02-17 0 7.000 6.800 7.200 6.800 7.000 12,000 83,600 6.9667 0.271 0.263 0.279 0.263 0.271 309,785 0.2699 6.06%
1998-02-16 0 6.600 6.600 - 6.500 6.600 26,500 173,100 6.5321 0.256 0.256 - 0.252 0.256 684,109 0.2530 1.54%
1998-02-13 0 6.500 6.500 6.600 6.200 6.500 66,000 419,000 6.3485 0.252 0.252 0.256 0.240 0.252 1,703,819 0.2459 1.56%
1998-02-12 0 6.400 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1998-02-11 0 6.400 6.100 6.600 6.000 6.400 8,000 50,000 6.2500 0.248 0.236 0.256 0.232 0.248 206,523 0.2421 4.92%
1998-02-10 0 6.100 6.000 6.200 5.800 6.100 88,815 527,246 5.9365 0.236 0.232 0.240 0.225 0.236 2,292,798 0.2300 1.67%
1998-02-09 0 6.000 6.000 6.200 - - 0 0 - 0.232 0.232 0.240 - - 0 - 5.26%
1998-02-06 0 5.700 5.700 - - - 0 0 - 0.221 0.221 - - - 0 - 5.56%
1998-02-05 0 5.400 5.400 - - - 0 0 - 0.209 0.209 - - - 0 - 1.89%
1998-02-04 0 5.300 5.300 - 5.200 5.200 2,500 12,900 5.1600 0.205 0.205 - 0.201 0.201 64,539 0.1999 1.92%
1998-02-03 0 5.200 5.200 - 5.100 5.200 32,200 167,180 5.1919 0.201 0.201 - 0.198 0.201 831,257 0.2011 1.96%
1998-02-02 0 5.100 5.100 - 4.800 4.800 8,000 38,400 4.8000 0.198 0.198 - 0.186 0.186 206,523 0.1859 7.37%
1998-01-27 0 4.750 - 4.800 - - 0 0 - 0.184 - 0.186 - - 0 - 0.00%
1998-01-26 0 4.750 - 4.850 - - 0 0 - 0.184 - 0.188 - - 0 - 0.00%
1998-01-23 0 4.750 4.700 4.750 4.700 4.900 75,900 360,650 4.7516 0.184 0.182 0.184 0.182 0.190 1,959,391 0.1841 1.06%
1998-01-22 0 4.700 4.350 4.775 4.275 4.750 142,068 646,636 4.5516 0.182 0.169 0.185 0.166 0.184 3,667,547 0.1763 5.03%
1998-01-21 0 4.475 - - 4.375 4.500 86,000 379,750 4.4157 0.173 - - 0.169 0.174 2,220,127 0.1710 1.70%
1998-01-20 0 4.400 - 4.400 4.400 4.400 10,000 44,000 4.4000 0.170 - 0.170 0.170 0.170 258,154 0.1704 4.76%
1998-01-19 0 4.200 4.200 - 4.100 4.400 36,000 151,200 4.2000 0.163 0.163 - 0.159 0.170 929,356 0.1627 2.44%
1998-01-16 0 4.100 3.875 4.150 3.750 4.200 191,501 743,304 3.8815 0.159 0.150 0.161 0.145 0.163 4,943,681 0.1504 -4.65%
1998-01-15 0 4.300 - 4.500 4.300 5.200 348,900 1,610,950 4.6172 0.167 - 0.174 0.167 0.201 9,007,004 0.1789 -18.87%
1998-01-14 0 5.300 - 5.300 5.300 5.300 30,000 159,000 5.3000 0.205 - 0.205 0.205 0.205 774,463 0.2053 -3.64%
1998-01-13 0 5.500 - 5.500 - - 0 0 - 0.213 - 0.213 - - 0 - -8.33%
1998-01-12 0 6.000 - 6.100 6.000 6.100 40,000 243,000 6.0750 0.232 - 0.236 0.232 0.236 1,032,617 0.2353 -4.76%
1998-01-09 0 6.300 - 6.400 6.300 6.300 32,000 201,600 6.3000 0.244 - 0.248 0.244 0.244 826,094 0.2440 -3.08%
1998-01-08 0 6.500 - 6.600 6.400 6.600 110,000 713,000 6.4818 0.252 - 0.256 0.248 0.256 2,839,698 0.2511 -2.99%
1998-01-07 0 6.700 - 6.900 6.700 6.900 16,000 107,600 6.7250 0.260 - 0.267 0.260 0.267 413,047 0.2605 -9.46%
1998-01-06 0 7.400 - 7.600 7.400 7.400 12,600 92,640 7.3524 0.287 - 0.294 0.287 0.287 325,274 0.2848 0.00%
1998-01-05 0 7.400 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1998-01-02 0 7.400 - 7.500 - - 0 0 - 0.287 - 0.291 - - 0 - 0.00%
1997-12-31 0 7.400 - 7.400 7.400 7.400 2,000 14,800 7.4000 0.287 - 0.287 0.287 0.287 51,631 0.2867 2.78%
1997-12-30 0 7.200 - 7.400 - - 0 0 - 0.279 - 0.287 - - 0 - 0.00%
1997-12-29 0 7.200 - 7.400 - - 0 0 - 0.279 - 0.287 - - 0 - 0.00%
1997-12-24 0 7.200 - 7.200 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
1997-12-23 0 7.200 - 7.400 7.000 7.200 4,000 28,400 7.1000 0.279 - 0.287 0.271 0.279 103,262 0.2750 5.88%
1997-12-22 0 6.800 - 6.800 6.800 6.800 2,000 13,600 6.8000 0.263 - 0.263 0.263 0.263 51,631 0.2634 -2.86%
1997-12-19 0 7.000 - 7.100 - - 0 0 - 0.271 - 0.275 - - 0 - 0.00%
1997-12-18 0 7.000 - 7.200 7.000 7.000 6,000 42,000 7.0000 0.271 - 0.279 0.271 0.271 154,893 0.2712 -5.41%
1997-12-17 0 7.400 7.400 7.500 7.300 7.300 10,099 73,644 7.2922 0.287 0.287 0.291 0.283 0.283 260,710 0.2825 1.37%
1997-12-16 0 7.300 7.050 7.300 7.100 7.300 12,000 86,200 7.1833 0.283 0.273 0.283 0.275 0.283 309,785 0.2783 3.55%
1997-12-15 0 7.050 7.050 - 7.000 7.000 6,000 42,000 7.0000 0.273 0.273 - 0.271 0.271 154,893 0.2712 4.44%
1997-12-12 0 6.750 6.750 6.800 6.700 6.750 10,000 67,400 6.7400 0.261 0.261 0.263 0.260 0.261 258,154 0.2611 1.50%
1997-12-11 0 6.650 6.650 6.750 6.500 6.550 16,990 110,338 6.4943 0.258 0.258 0.261 0.252 0.254 438,604 0.2516 1.53%
1997-12-10 0 6.550 6.550 - - - 0 0 - 0.254 0.254 - - - 0 - 3.15%
1997-12-09 0 6.350 6.300 6.350 6.350 6.350 2,000 12,700 6.3500 0.246 0.244 0.246 0.246 0.246 51,631 0.2460 -2.31%
1997-12-08 0 6.500 6.500 - 6.500 6.500 2,020 13,124 6.4970 0.252 0.252 - 0.252 0.252 52,147 0.2517 0.00%
1997-12-05 0 6.500 6.500 6.900 6.500 6.500 6,000 39,000 6.5000 0.252 0.252 0.267 0.252 0.252 154,893 0.2518 0.00%
1997-12-04 0 6.500 6.500 - 6.500 6.500 10,000 65,000 6.5000 0.252 0.252 - 0.252 0.252 258,154 0.2518 -2.99%
1997-12-03 0 6.700 6.700 6.900 6.700 6.800 6,453 43,345 6.7170 0.260 0.260 0.267 0.260 0.263 166,587 0.2602 -2.90%
1997-12-02 0 6.900 6.750 6.900 6.900 7.000 30,820 214,412 6.9569 0.267 0.261 0.267 0.267 0.271 795,632 0.2695 -4.17%
1997-12-01 0 7.200 - 7.200 - - 0 0 - 0.279 - 0.279 - - 0 - -1.37%
1997-11-28 0 7.300 - 7.500 - - 0 0 - 0.283 - 0.291 - - 0 - 0.00%
1997-11-27 0 7.300 - 7.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
1997-11-26 0 7.300 - 7.300 7.300 7.300 2,300 16,640 7.2348 0.283 - 0.283 0.283 0.283 59,375 0.2803 0.00%
1997-11-25 0 7.300 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
1997-11-24 0 7.300 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
1997-11-21 0 7.300 - 7.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
1997-11-20 0 7.300 - 7.300 - - 0 0 - 0.283 - 0.283 - - 0 - -1.35%
1997-11-19 0 7.400 - 7.400 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
1997-11-18 0 7.400 7.000 - - - 0 0 - 0.287 0.271 - - - 0 - 0.00%
1997-11-17 0 7.400 - 7.400 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
1997-11-14 0 7.400 - 7.400 - - 0 0 - 0.287 - 0.287 - - 0 - -2.63%
1997-11-13 0 7.600 - - 6.800 7.600 10,000 72,000 7.2000 0.294 - - 0.263 0.294 258,154 0.2789 15.15%
1997-11-12 0 6.600 7.000 - 6.600 6.600 50,000 330,000 6.6000 0.256 0.271 - 0.256 0.256 1,290,772 0.2557 -5.71%
1997-11-11 0 7.000 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1997-11-10 0 7.000 7.000 - 6.900 6.900 10,000 69,000 6.9000 0.271 0.271 - 0.267 0.267 258,154 0.2673 0.00%
1997-11-07 0 7.000 - - 7.000 7.100 30,000 211,000 7.0333 0.271 - - 0.271 0.275 774,463 0.2724 -2.78%
1997-11-06 0 7.200 7.200 7.400 7.200 7.200 40,500 291,350 7.1938 0.279 0.279 0.287 0.279 0.279 1,045,525 0.2787 0.00%
1997-11-05 0 7.200 - 7.300 - - 0 0 - 0.279 - 0.283 - - 0 - 0.00%
1997-11-04 0 7.200 - 7.300 7.200 7.200 30,000 216,000 7.2000 0.279 - 0.283 0.279 0.279 774,463 0.2789 -1.37%
1997-11-03 0 7.300 7.300 7.500 7.100 7.300 36,000 258,000 7.1667 0.283 0.283 0.291 0.275 0.283 929,356 0.2776 0.00%
1997-10-31 0 7.300 7.300 7.500 7.000 7.300 20,000 142,400 7.1200 0.283 0.283 0.291 0.271 0.283 516,309 0.2758 0.00%
1997-10-30 0 7.300 - 7.300 7.400 7.500 20,000 149,000 7.4500 0.283 - 0.283 0.287 0.291 516,309 0.2886 -5.19%
1997-10-29 0 7.700 - 7.700 7.350 8.050 20,000 155,300 7.7650 0.298 - 0.298 0.285 0.312 516,309 0.3008 7.69%
1997-10-28 0 7.150 - 7.150 - - 0 0 - 0.277 - 0.277 - - 0 - 0.00%
1997-10-27 0 7.150 - 7.300 - - 0 0 - 0.277 - 0.283 - - 0 - 0.00%
1997-10-24 0 7.150 7.150 7.450 7.150 7.150 8,200 58,440 7.1268 0.277 0.277 0.289 0.277 0.277 211,687 0.2761 -2.05%
1997-10-23 0 7.300 - 7.600 7.300 7.400 30,800 224,800 7.2987 0.283 - 0.294 0.283 0.287 795,115 0.2827 -7.01%
1997-10-22 0 7.850 - 8.200 7.850 8.300 46,100 370,780 8.0430 0.304 - 0.318 0.304 0.322 1,190,091 0.3116 -6.55%
1997-10-21 0 8.400 - 8.400 8.200 8.600 80,000 667,000 8.3375 0.325 - 0.325 0.318 0.333 2,065,235 0.3230 -3.45%
1997-10-20 0 8.700 8.450 8.700 8.500 8.700 50,000 432,000 8.6400 0.337 0.327 0.337 0.329 0.337 1,290,772 0.3347 -1.14%
1997-10-17 0 8.800 8.500 8.800 8.600 8.800 62,000 535,200 8.6323 0.341 0.329 0.341 0.333 0.341 1,600,557 0.3344 1.15%
1997-10-16 0 8.700 8.600 8.700 8.700 8.700 4,000 34,800 8.7000 0.337 0.333 0.337 0.337 0.337 103,262 0.3370 -1.14%
1997-10-15 0 8.800 8.400 8.800 8.400 8.800 82,000 714,000 8.7073 0.341 0.325 0.341 0.325 0.341 2,116,865 0.3373 -2.22%
1997-10-14 0 9.000 9.000 9.100 9.000 9.000 10,000 90,000 9.0000 0.349 0.349 0.353 0.349 0.349 258,154 0.3486 -0.55%
1997-10-13 0 9.050 9.000 - 9.050 9.050 20,000 181,000 9.0500 0.351 0.349 - 0.351 0.351 516,309 0.3506 -0.55%
1997-10-09 0 9.100 9.100 - 9.100 9.100 12,000 109,200 9.1000 0.353 0.353 - 0.353 0.353 309,785 0.3525 0.00%
1997-10-08 0 9.100 9.100 - 9.100 9.100 12,000 109,200 9.1000 0.353 0.353 - 0.353 0.353 309,785 0.3525 -1.09%
1997-10-07 0 9.200 9.050 - 9.100 9.200 10,561 96,481 9.1356 0.356 0.351 - 0.353 0.356 272,637 0.3539 1.10%
1997-10-06 0 9.100 9.100 9.200 9.100 9.200 46,000 419,900 9.1283 0.353 0.353 0.356 0.353 0.356 1,187,510 0.3536 -1.09%
1997-10-03 0 9.200 9.200 9.400 - - 100,000 920,000 9.2000 0.356 0.356 0.364 - - 2,581,543 0.3564 0.00%
1997-09-30 0 9.200 9.200 9.400 - - 0 0 - 0.356 0.356 0.364 - - 0 - 0.00%
1997-09-29 0 9.200 9.200 - - - 0 0 - 0.356 0.356 - - - 0 - 0.00%
1997-09-26 0 9.200 9.200 9.300 9.200 9.200 43,250 397,400 9.1884 0.356 0.356 0.360 0.356 0.356 1,116,517 0.3559 -1.08%
1997-09-25 0 9.300 9.250 9.500 9.250 9.300 55,000 510,900 9.2891 0.360 0.358 0.368 0.358 0.360 1,419,849 0.3598 0.00%
1997-09-24 0 9.300 9.200 9.300 9.200 9.300 36,000 334,600 9.2944 0.360 0.356 0.360 0.356 0.360 929,356 0.3600 0.00%
1997-09-23 0 9.300 9.150 - - - 0 0 - 0.360 0.354 - - - 0 - 0.00%
1997-09-22 0 9.300 9.300 - 9.300 9.300 22,000 204,600 9.3000 0.360 0.360 - 0.360 0.360 567,940 0.3602 0.00%
1997-09-19 0 9.300 9.300 - 9.300 9.500 8,000 74,800 9.3500 0.360 0.360 - 0.360 0.368 206,523 0.3622 0.00%
1997-09-18 0 9.300 9.300 9.500 9.300 9.300 17,115 158,612 9.2674 0.360 0.360 0.368 0.360 0.360 441,831 0.3590 0.00%
1997-09-16 0 9.300 9.300 9.400 9.300 9.300 16,000 148,800 9.3000 0.360 0.360 0.364 0.360 0.360 413,047 0.3602 -2.11%
1997-09-15 0 9.500 - 9.700 9.500 9.500 90,000 855,000 9.5000 0.368 - 0.376 0.368 0.368 2,323,389 0.3680 -2.06%
1997-09-12 0 9.700 9.300 9.700 9.400 9.700 211,765 2,024,509 9.5602 0.376 0.360 0.376 0.364 0.376 5,466,805 0.3703 4.30%
1997-09-11 0 9.300 9.250 9.400 9.300 9.400 26,000 243,400 9.3615 0.360 0.358 0.364 0.360 0.364 671,201 0.3626 0.00%
1997-09-10 0 9.300 9.300 9.400 9.200 9.400 28,000 260,200 9.2929 0.360 0.360 0.364 0.356 0.364 722,832 0.3600 0.87%
1997-09-09 0 9.300 9.300 - 9.300 9.300 34,000 316,200 9.3000 0.357 0.357 - 0.357 0.357 885,341 0.3572 0.00%
1997-09-08 0 9.300 9.300 - 9.300 9.300 2,000 18,600 9.3000 0.357 0.357 - 0.357 0.357 52,079 0.3572 1.09%
1997-09-05 0 9.200 9.100 - 8.800 9.200 128,000 1,160,000 9.0625 0.353 0.349 - 0.338 0.353 3,333,047 0.3480 3.37%
1997-09-04 0 8.900 8.900 - 8.900 8.900 6,125 54,475 8.8939 0.342 0.342 - 0.342 0.342 159,491 0.3416 1.14%
1997-09-03 0 8.800 8.800 - 8.800 8.800 4,000 35,200 8.8000 0.338 0.338 - 0.338 0.338 104,158 0.3379 0.00%
1997-09-02 0 8.800 8.800 9.000 8.800 9.300 125,250 1,128,050 9.0064 0.338 0.338 0.346 0.338 0.357 3,261,438 0.3459 -6.38%
1997-09-01 0 9.400 9.250 9.500 9.200 9.400 74,000 690,800 9.3351 0.361 0.355 0.365 0.353 0.361 1,926,918 0.3585 2.73%
1997-08-29 0 9.150 9.000 - 9.000 9.150 38,000 345,300 9.0868 0.351 0.346 - 0.346 0.351 989,498 0.3490 0.00%
1997-08-28 0 9.150 9.050 - 9.000 9.150 56,200 511,840 9.1075 0.351 0.348 - 0.346 0.351 1,463,416 0.3498 2.23%
1997-08-27 0 8.950 8.900 - 8.950 8.950 6,300 56,250 8.9286 0.344 0.342 - 0.344 0.344 164,048 0.3429 -1.65%
1997-08-26 0 9.100 8.950 - 9.100 9.100 10,000 91,000 9.1000 0.349 0.344 - 0.349 0.349 260,394 0.3495 0.00%
1997-08-25 0 9.100 8.900 - 9.100 9.100 10,000 91,000 9.1000 0.349 0.342 - 0.349 0.349 260,394 0.3495 0.00%
1997-08-22 0 9.100 9.000 - 9.100 9.100 30,000 273,000 9.1000 0.349 0.346 - 0.349 0.349 781,183 0.3495 -0.55%
1997-08-21 0 9.150 9.100 - 9.000 9.150 100,700 918,330 9.1195 0.351 0.349 - 0.346 0.351 2,622,170 0.3502 -0.54%
1997-08-20 0 9.200 9.100 9.450 9.200 9.450 107,500 1,003,000 9.3302 0.353 0.349 0.363 0.353 0.363 2,799,238 0.3583 -4.66%
1997-08-19 0 9.650 - 9.650 - - 0 0 - 0.371 - 0.371 - - 0 - -1.03%
1997-08-15 0 9.750 9.700 10.00 9.750 10.10 136,000 1,336,600 9.8279 0.374 0.373 0.384 0.374 0.388 3,541,362 0.3774 -5.34%
1997-08-14 0 10.30 - 10.30 10.30 10.40 6,000 62,200 10.367 0.396 - 0.396 0.396 0.399 156,237 0.3981 0.00%
1997-08-13 0 10.30 - 10.40 10.30 10.70 72,000 764,000 10.611 0.396 - 0.399 0.396 0.411 1,874,839 0.4075 -5.50%
1997-08-12 0 10.90 10.80 10.90 - - 0 0 - 0.419 0.415 0.419 - - 0 - -0.91%
1997-08-11 0 11.00 - 11.00 11.00 11.00 2,000 22,000 11.000 0.422 - 0.422 0.422 0.422 52,079 0.4224 0.00%
1997-08-08 0 11.00 10.85 11.00 10.85 11.20 38,000 418,500 11.013 0.422 0.417 0.422 0.417 0.430 989,498 0.4229 0.00%
1997-08-07 0 11.00 11.00 11.05 11.00 11.20 78,000 860,100 11.027 0.422 0.422 0.424 0.422 0.430 2,031,075 0.4235 0.00%
1997-08-06 0 11.00 - - 11.00 11.00 40,000 440,000 11.000 0.422 - - 0.422 0.422 1,041,577 0.4224 0.00%
1997-08-05 0 11.00 11.00 - 11.00 11.20 28,000 308,400 11.014 0.422 0.422 - 0.422 0.430 729,104 0.4230 -1.79%
1997-08-04 0 11.20 11.20 11.50 11.20 11.70 42,000 483,400 11.510 0.430 0.430 0.442 0.430 0.449 1,093,656 0.4420 -3.45%
1997-08-01 0 11.60 - 11.60 11.70 11.80 56,000 655,400 11.704 0.445 - 0.445 0.449 0.453 1,458,208 0.4495 0.87%
1997-07-31 0 11.50 11.50 11.80 11.50 12.00 52,000 613,000 11.788 0.442 0.442 0.453 0.442 0.461 1,354,050 0.4527 -0.86%
1997-07-30 0 11.60 11.60 11.75 11.60 12.00 146,000 1,721,000 11.788 0.445 0.445 0.451 0.445 0.461 3,801,756 0.4527 0.00%
1997-07-29 0 11.60 11.60 11.80 11.00 11.60 94,945 1,075,401 11.327 0.445 0.445 0.453 0.422 0.445 2,472,313 0.4350 5.45%
1997-07-28 0 11.00 10.90 11.25 10.60 11.80 464,100 5,211,980 11.230 0.422 0.419 0.432 0.407 0.453 12,084,898 0.4313 7.84%
1997-07-25 0 10.20 9.600 10.45 9.800 10.60 48,000 489,200 10.192 0.392 0.369 0.401 0.376 0.407 1,249,893 0.3914 -3.77%
1997-07-24 0 10.60 - 10.65 10.60 10.80 24,000 256,200 10.675 0.407 - 0.409 0.407 0.415 624,946 0.4100 -1.85%
1997-07-23 0 10.80 - 10.80 10.80 12.40 148,215 1,777,222 11.991 0.415 - 0.415 0.415 0.476 3,859,434 0.4605 -9.24%
1997-07-22 0 11.90 11.60 12.00 10.30 12.00 264,500 2,972,300 11.237 0.457 0.445 0.461 0.396 0.461 6,887,429 0.4316 19.00%
1997-07-21 0 10.00 9.600 10.00 9.200 10.00 170,000 1,610,200 9.4718 0.384 0.369 0.384 0.353 0.384 4,426,703 0.3637 11.11%
1997-07-18 0 9.000 9.000 9.200 9.000 9.150 138,000 1,246,100 9.0297 0.346 0.346 0.353 0.346 0.351 3,593,441 0.3468 0.00%
1997-07-17 0 9.000 9.000 9.200 9.000 9.100 102,000 918,200 9.0020 0.346 0.346 0.353 0.346 0.349 2,656,022 0.3457 0.00%
1997-07-16 0 9.000 8.750 9.000 8.800 9.000 135,696 1,209,886 8.9162 0.346 0.336 0.346 0.338 0.346 3,533,446 0.3424 0.00%
1997-07-15 0 9.000 8.900 - 8.600 9.000 190,200 1,657,390 8.7139 0.346 0.342 - 0.330 0.346 4,952,699 0.3346 4.65%
1997-07-14 0 8.600 8.600 - 8.600 9.200 20,000 178,000 8.9000 0.330 0.330 - 0.330 0.353 520,789 0.3418 -8.51%
1997-07-11 0 9.400 9.200 9.600 9.400 9.400 4,000 37,600 9.4000 0.361 0.353 0.369 0.361 0.361 104,158 0.3610 2.17%
1997-07-10 0 9.200 9.000 9.400 - - 0 0 - 0.353 0.346 0.361 - - 0 - 0.00%
1997-07-09 0 9.200 - 9.300 9.200 9.300 16,500 152,650 9.2515 0.353 - 0.357 0.353 0.357 429,651 0.3553 -1.08%
1997-07-08 0 9.300 9.300 9.500 9.300 9.600 20,200 192,610 9.5351 0.357 0.357 0.365 0.357 0.369 525,996 0.3662 -3.13%
1997-07-07 0 9.600 9.400 - 9.600 9.600 70,000 672,000 9.6000 0.369 0.361 - 0.369 0.369 1,822,760 0.3687 0.00%
1997-07-04 0 9.600 - 9.800 9.600 9.600 4,000 38,400 9.6000 0.369 - 0.376 0.369 0.369 104,158 0.3687 -2.04%
1997-07-03 0 9.800 - - 9.800 9.800 4,000 39,200 9.8000 0.376 - - 0.376 0.376 104,158 0.3764 0.00%
1997-06-27 0 9.800 - - - - 0 0 - 0.376 - - - - 0 - 0.00%
1997-06-26 0 9.800 - 10.10 9.800 9.800 20,000 196,000 9.8000 0.376 - 0.388 0.376 0.376 520,789 0.3764 -3.92%
1997-06-25 0 10.20 10.20 - 10.00 10.20 12,000 120,400 10.033 0.392 0.392 - 0.384 0.392 312,473 0.3853 2.00%
1997-06-24 0 10.00 9.800 - - - 0 0 - 0.384 0.376 - - - 0 - 0.00%
1997-06-23 0 10.00 9.800 - 10.00 10.00 8,000 80,000 10.000 0.384 0.376 - 0.384 0.384 208,315 0.3840 0.00%
1997-06-20 0 10.00 - 10.30 10.00 10.00 22,000 220,000 10.000 0.384 - 0.396 0.384 0.384 572,867 0.3840 0.00%
1997-06-19 0 10.00 - 10.30 10.00 10.30 46,300 469,540 10.141 0.384 - 0.396 0.384 0.396 1,205,625 0.3895 -3.85%
1997-06-18 0 10.40 10.40 11.00 10.40 11.10 44,000 476,600 10.832 0.399 0.399 0.422 0.399 0.426 1,145,735 0.4160 -4.59%
1997-06-17 0 10.90 10.60 11.00 10.40 10.90 27,200 286,520 10.534 0.419 0.407 0.422 0.399 0.419 708,272 0.4045 0.93%
1997-06-16 0 10.80 10.60 10.80 10.80 10.80 10,000 108,000 10.800 0.415 0.407 0.415 0.415 0.415 260,394 0.4148 0.00%
1997-06-13 0 10.80 10.80 - 10.60 11.00 26,000 280,800 10.800 0.415 0.415 - 0.407 0.422 677,025 0.4148 -3.57%
1997-06-12 0 11.20 - 11.40 - - 0 0 - 0.430 - 0.438 - - 0 - 0.00%
1997-06-11 0 11.20 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1997-06-10 0 11.20 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1997-06-06 0 11.20 10.90 11.20 10.90 11.20 22,000 240,400 10.927 0.430 0.419 0.430 0.419 0.430 572,867 0.4196 1.82%
1997-06-05 0 11.00 10.80 - 11.00 11.00 15,900 173,760 10.928 0.422 0.415 - 0.422 0.422 414,027 0.4197 1.85%
1997-06-04 0 10.80 10.80 11.60 10.80 11.20 8,000 87,600 10.950 0.415 0.415 0.445 0.415 0.430 208,315 0.4205 -5.26%
1997-06-03 0 11.40 - - - - 1,027,500 11,713,500 11.400 0.438 - - - - 26,755,512 0.4378 0.00%
1997-06-02 0 11.40 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1997-05-30 0 11.40 - - 11.40 11.60 167,900 1,984,800 11.821 0.438 - - 0.438 0.445 4,372,020 0.4540 -3.39%
1997-05-29 0 11.80 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
1997-05-28 0 11.80 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
1997-05-27 0 11.80 - 11.80 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
1997-05-26 0 11.80 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
1997-05-23 0 11.80 - - - - 0 0 - 0.453 - - - - 0 - 0.00%
1997-05-22 0 11.80 - 11.80 - - 100 1,140 11.400 0.453 - 0.453 - - 2,604 0.4378 0.00%
1997-05-21 0 11.80 - 12.00 - - 0 0 - 0.453 - 0.461 - - 0 - 0.00%
1997-05-20 0 11.80 - 12.20 - - 0 0 - 0.453 - 0.469 - - 0 - 0.00%
1997-05-19 0 11.80 - 11.80 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
1997-05-16 0 11.80 - 11.80 - - 0 0 - 0.453 - 0.453 - - 0 - -0.84%
1997-05-15 0 11.90 - 12.10 - - 0 0 - 0.457 - 0.465 - - 0 - 0.00%
1997-05-14 0 11.90 - 11.90 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1997-05-13 0 11.90 - 12.05 11.90 11.90 4,000 47,600 11.900 0.457 - 0.463 0.457 0.457 104,158 0.4570 -1.65%
1997-05-12 0 12.10 - 12.10 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1997-05-09 0 12.10 - 12.10 12.10 12.20 10,000 121,600 12.160 0.465 - 0.465 0.465 0.469 260,394 0.4670 -2.02%
1997-05-08 0 12.35 - 12.50 12.35 12.40 21,240 262,780 12.372 0.474 - 0.480 0.474 0.476 553,077 0.4751 0.00%
1997-05-07 0 12.35 - 12.35 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1997-05-06 0 12.35 - 12.40 12.35 12.40 20,550 254,100 12.365 0.474 - 0.476 0.474 0.476 535,110 0.4749 -0.40%
1997-05-05 0 12.40 - 12.50 12.40 12.50 16,100 200,200 12.435 0.476 - 0.480 0.476 0.480 419,235 0.4775 1.64%
1997-05-02 0 12.20 - 12.30 - - 0 0 - 0.469 - 0.472 - - 0 - 0.00%
1997-05-01 0 12.20 - 12.20 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
1997-04-30 0 12.20 - 12.20 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
1997-04-29 0 12.20 - 12.20 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
1997-04-28 0 12.20 - 12.20 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
1997-04-25 0 12.20 - - - - 0 0 - 0.469 - - - - 0 - 0.00%
1997-04-24 0 12.20 - 12.20 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
1997-04-23 0 12.20 - 12.25 12.10 12.20 18,000 218,400 12.133 0.469 - 0.470 0.465 0.469 468,710 0.4660 0.00%
1997-04-22 0 12.20 - - 12.20 12.20 5,500 65,900 11.982 0.469 - - 0.469 0.469 143,217 0.4601 0.00%
1997-04-21 0 12.20 - 12.20 11.40 12.40 72,000 857,200 11.906 0.469 - 0.469 0.438 0.476 1,874,839 0.4572 8.93%
1997-04-18 0 11.20 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1997-04-17 0 11.20 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1997-04-16 0 11.20 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1997-04-15 0 11.20 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1997-04-14 0 11.20 - - - - 500 5,900 11.800 0.430 - - - - 13,020 0.4532 0.00%
1997-04-11 0 11.20 - - 11.20 12.40 84,200 1,009,120 11.985 0.430 - - 0.430 0.476 2,192,520 0.4603 -9.68%
1997-04-10 0 12.40 - 12.40 - - 100,000 1,240,000 12.400 0.476 - 0.476 - - 2,603,943 0.4762 -0.80%
1997-04-09 0 12.50 - 12.50 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1997-04-08 0 12.50 - 12.50 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1997-04-07 0 12.50 - 12.50 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1997-04-04 0 12.50 - 12.50 - - 861 10,160 11.800 0.480 - 0.480 - - 22,420 0.4532 0.00%
1997-04-03 0 12.50 - 12.60 - - 0 0 - 0.480 - 0.484 - - 0 - 0.00%
1997-04-02 0 12.50 - 12.50 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1997-04-01 0 12.50 - 12.50 - - 0 0 - 0.480 - 0.480 - - 0 - -0.40%
1997-03-27 0 12.55 - 12.60 - - 0 0 - 0.482 - 0.484 - - 0 - 0.00%
1997-03-26 0 12.55 - 12.60 - - 0 0 - 0.482 - 0.484 - - 0 - 0.00%
1997-03-25 0 12.55 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
1997-03-24 0 12.55 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
1997-03-21 0 12.55 - - - - 100,000 1,300,000 13.000 0.482 - - - - 2,603,943 0.4992 0.00%
1997-03-20 0 12.55 - 12.75 - - 100 1,245 12.450 0.482 - 0.490 - - 2,604 0.4781 0.00%
1997-03-19 0 12.55 12.50 13.50 12.55 13.80 34,900 450,380 12.905 0.482 0.480 0.518 0.482 0.530 908,776 0.4956 -10.36%
1997-03-18 0 14.00 - 14.00 - - 0 0 - 0.538 - 0.538 - - 0 - -6.67%
1997-03-17 0 15.00 - 15.00 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1997-03-14 0 15.00 - 15.00 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1997-03-13 0 15.00 - 15.00 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1997-03-12 0 15.00 - 15.00 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1997-03-11 0 15.00 - 15.00 - - 0 0 - 0.576 - 0.576 - - 0 - -1.64%
1997-03-10 0 15.25 - 15.30 15.25 15.25 30,000 457,500 15.250 0.586 - 0.588 0.586 0.586 781,183 0.5857 -0.33%
1997-03-07 0 15.30 - 15.30 - - 0 0 - 0.588 - 0.588 - - 0 - 0.00%
1997-03-06 0 15.30 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1997-03-05 0 15.30 - 15.30 - - 0 0 - 0.588 - 0.588 - - 0 - -0.65%
1997-03-04 0 15.40 - 15.40 - - 0 0 - 0.591 - 0.591 - - 0 - -1.91%
1997-03-03 0 15.70 - 15.85 - - 0 0 - 0.603 - 0.609 - - 0 - 0.00%
1997-02-28 0 15.70 - 15.80 - - 0 0 - 0.603 - 0.607 - - 0 - 0.00%
1997-02-27 0 15.70 - 15.70 - - 0 0 - 0.603 - 0.603 - - 0 - -0.95%
1997-02-26 0 15.85 - 15.90 - - 0 0 - 0.609 - 0.611 - - 0 - 0.00%
1997-02-25 0 15.85 - 15.85 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1997-02-24 0 15.85 - 15.85 - - 0 0 - 0.609 - 0.609 - - 0 - -0.63%
1997-02-21 0 15.95 - 15.95 15.95 15.95 22,000 350,900 15.950 0.613 - 0.613 0.613 0.613 572,867 0.6125 -0.31%
1997-02-20 0 16.00 - 16.05 16.00 16.00 16,000 256,000 16.000 0.614 - 0.616 0.614 0.614 416,631 0.6145 -0.31%
1997-02-19 0 16.05 - 16.05 - - 0 0 - 0.616 - 0.616 - - 0 - 0.00%
1997-02-18 0 16.05 - 16.05 - - 0 0 - 0.616 - 0.616 - - 0 - -0.31%
1997-02-17 0 16.10 - 16.10 - - 0 0 - 0.618 - 0.618 - - 0 - -1.23%
1997-02-14 0 16.30 - 16.30 - - 0 0 - 0.626 - 0.626 - - 0 - -0.61%
1997-02-13 0 16.40 - 16.40 - - 0 0 - 0.630 - 0.630 - - 0 - -0.61%
1997-02-12 0 16.50 - 16.50 16.30 16.50 10,200 163,700 16.049 0.634 - 0.634 0.626 0.634 265,602 0.6163 2.48%
1997-02-11 0 16.10 - - - - 0 0 - 0.618 - - - - 0 - 0.00%
1997-02-10 0 16.10 - - - - 0 0 - 0.618 - - - - 0 - 0.00%
1997-02-05 0 16.10 - - - - 0 0 - 0.618 - - - - 0 - 0.00%
1997-02-04 0 16.10 - - - - 0 0 - 0.618 - - - - 0 - 0.00%
1997-02-03 0 16.10 - 16.10 - - 0 0 - 0.618 - 0.618 - - 0 - -1.23%
1997-01-31 0 16.30 - 16.50 - - 0 0 - 0.626 - 0.634 - - 0 - 0.00%
1997-01-30 0 16.30 - 16.30 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1997-01-29 0 16.30 - 16.50 - - 436 6,802 15.601 0.626 - 0.634 - - 11,353 0.5991 0.00%
1997-01-28 0 16.30 - 16.30 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1997-01-27 0 16.30 - 16.50 - - 0 0 - 0.626 - 0.634 - - 0 - 0.00%
1997-01-24 0 16.30 - 16.30 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1997-01-23 0 16.30 - 16.50 - - 0 0 - 0.626 - 0.634 - - 0 - 0.00%
1997-01-22 0 16.30 - 16.50 - - 0 0 - 0.626 - 0.634 - - 0 - 0.00%
1997-01-21 0 16.30 - 16.30 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1997-01-20 0 16.30 - 16.50 - - 0 0 - 0.626 - 0.634 - - 0 - 0.00%
1997-01-17 0 16.30 - - 16.30 16.30 2,000 32,600 16.300 0.626 - - 0.626 0.626 52,079 0.6260 0.68%
1997-01-16 0 16.19 - - - - 0 0 - 0.622 - - - - 0 - -0.00%
1997-01-15 0 17.00 - 17.00 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
1997-01-14 0 17.00 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1997-01-13 0 17.00 - 17.00 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
1997-01-10 0 17.00 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1997-01-09 0 17.00 - 17.00 - - 0 0 - 0.622 - 0.622 - - 0 - -1.16%
1997-01-08 0 17.20 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1997-01-07 0 17.20 - 17.20 - - 0 0 - 0.629 - 0.629 - - 0 - -1.71%
1997-01-06 0 17.50 - 17.70 - - 0 0 - 0.640 - 0.647 - - 0 - 0.00%
1997-01-03 0 17.50 - 17.70 - - 0 0 - 0.640 - 0.647 - - 0 - 0.00%
1997-01-02 0 17.50 - 17.50 17.75 17.75 2,000 35,500 17.750 0.640 - 0.640 0.649 0.649 54,683 0.6492 -2.51%
1996-12-31 0 17.95 - 17.95 18.00 18.00 70,000 1,260,000 18.000 0.657 - 0.657 0.658 0.658 1,913,898 0.6583 2.57%
1996-12-30 0 17.50 - 17.50 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1996-12-27 0 17.50 - 17.50 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1996-12-24 0 17.50 - 17.50 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1996-12-23 0 17.50 - 17.50 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
1996-12-20 0 17.50 17.30 - - - 0 0 - 0.640 0.633 - - - 0 - 0.00%
1996-12-19 0 17.50 - - 17.50 17.50 2,000 35,000 17.500 0.640 - - 0.640 0.640 54,683 0.6401 0.00%
1996-12-18 0 17.50 - - 17.50 17.50 4,000 70,000 17.500 0.640 - - 0.640 0.640 109,366 0.6401 -1.13%
1996-12-17 0 17.70 17.50 17.90 - - 0 0 - 0.647 0.640 0.655 - - 0 - 0.00%
1996-12-16 0 17.70 - 17.90 17.70 18.00 38,000 682,400 17.958 0.647 - 0.655 0.647 0.658 1,038,973 0.6568 -0.56%
1996-12-13 0 17.80 - 18.00 17.80 18.00 76,000 1,367,200 17.989 0.651 - 0.658 0.651 0.658 2,077,946 0.6580 -1.11%
1996-12-12 0 18.00 - 18.50 - - 50,000 910,000 18.200 0.658 - 0.677 - - 1,367,070 0.6657 0.00%
1996-12-11 0 18.00 - 18.20 18.00 18.00 4,000 72,000 18.000 0.658 - 0.666 0.658 0.658 109,366 0.6583 -1.10%
1996-12-10 0 18.20 - 18.30 - - 0 0 - 0.666 - 0.669 - - 0 - 0.00%
1996-12-09 0 18.20 - 18.50 18.20 18.30 16,000 292,400 18.275 0.666 - 0.677 0.666 0.669 437,462 0.6684 -0.55%
1996-12-06 0 18.30 - 18.30 - - 0 0 - 0.669 - 0.669 - - 0 - -1.08%
1996-12-05 0 18.50 - - - - 0 0 - 0.677 - - - - 0 - 0.00%
1996-12-04 0 18.50 - 18.70 - - 0 0 - 0.677 - 0.684 - - 0 - 0.00%
1996-12-03 0 18.50 - 18.60 18.50 18.60 22,000 408,200 18.555 0.677 - 0.680 0.677 0.680 601,511 0.6786 0.00%
1996-12-02 0 18.50 - 18.50 - - 0 0 - 0.677 - 0.677 - - 0 - 0.00%
1996-11-29 0 18.50 18.00 18.55 18.00 18.60 536,000 9,712,800 18.121 0.677 0.658 0.678 0.658 0.680 14,654,990 0.6628 1.37%
1996-11-28 0 18.25 - 18.40 - - 0 0 - 0.667 - 0.673 - - 0 - 0.00%
1996-11-27 0 18.25 - 18.60 18.25 18.50 10,000 184,500 18.450 0.667 - 0.680 0.667 0.677 273,414 0.6748 -1.08%
1996-11-26 0 18.45 - 18.50 18.40 18.70 18,000 333,200 18.511 0.675 - 0.677 0.673 0.684 492,145 0.6770 -0.27%
1996-11-25 0 18.50 - 18.70 - - 0 0 - 0.677 - 0.684 - - 0 - 0.00%
1996-11-22 0 18.50 - 18.75 18.50 18.75 6,000 111,500 18.583 0.677 - 0.686 0.677 0.686 164,048 0.6797 -0.27%
1996-11-21 0 18.55 18.35 18.55 18.40 18.60 30,000 554,900 18.497 0.678 0.671 0.678 0.673 0.680 820,242 0.6765 0.27%
1996-11-20 0 18.50 18.30 18.55 18.00 18.50 28,500 519,350 18.223 0.677 0.669 0.678 0.658 0.677 779,230 0.6665 2.78%
1996-11-19 0 18.00 17.45 18.00 17.20 18.00 72,000 1,271,800 17.664 0.658 0.638 0.658 0.629 0.658 1,968,581 0.6460 0.00%
1996-11-18 0 18.00 - 18.00 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
1996-11-15 0 18.00 - 18.00 18.00 18.00 4,000 72,000 18.000 0.658 - 0.658 0.658 0.658 109,366 0.6583 -1.10%
1996-11-14 0 18.20 - 18.20 - - 0 0 - 0.666 - 0.666 - - 0 - 0.00%
1996-11-13 0 18.20 - 18.20 18.30 18.30 12,000 219,600 18.300 0.666 - 0.666 0.669 0.669 328,097 0.6693 -1.89%
1996-11-12 0 18.55 - 18.55 - - 2,823 50,814 18.000 0.678 - 0.678 - - 77,185 0.6583 -0.27%
1996-11-11 0 18.60 - 18.60 - - 0 0 - 0.680 - 0.680 - - 0 - -1.59%
1996-11-08 0 18.90 - 18.90 19.00 19.00 2,000 38,000 19.000 0.691 - 0.691 0.695 0.695 54,683 0.6949 -1.56%
1996-11-07 0 19.20 - 19.20 - - 0 0 - 0.702 - 0.702 - - 0 - 0.00%
1996-11-06 0 19.20 19.10 19.20 19.20 19.20 35,600 682,400 19.169 0.702 0.699 0.702 0.702 0.702 973,354 0.7011 0.00%
1996-11-05 0 19.20 - - - - 0 0 - 0.702 - - - - 0 - 0.00%
1996-11-04 0 19.20 - 19.50 - - 0 0 - 0.702 - 0.713 - - 0 - 0.00%
1996-11-01 0 19.20 - - - - 0 0 - 0.702 - - - - 0 - 0.00%
1996-10-31 0 19.20 - - 19.20 19.20 4,000 76,800 19.200 0.702 - - 0.702 0.702 109,366 0.7022 -0.52%
1996-10-30 0 19.30 - 19.70 19.30 19.30 6,000 115,800 19.300 0.706 - 0.721 0.706 0.706 164,048 0.7059 -1.03%
1996-10-29 0 19.50 19.40 19.80 19.50 20.00 170,773 3,377,264 19.776 0.713 0.710 0.724 0.713 0.731 4,669,173 0.7233 -2.50%
1996-10-28 0 20.00 - 20.30 20.00 20.00 10,000 200,000 20.000 0.731 - 0.742 0.731 0.731 273,414 0.7315 -1.96%
1996-10-25 0 20.40 20.00 20.45 20.00 20.40 114,300 2,301,750 20.138 0.746 0.731 0.748 0.731 0.746 3,125,122 0.7365 0.00%
1996-10-24 0 20.40 20.35 20.80 20.35 21.10 54,000 1,112,700 20.606 0.746 0.744 0.761 0.744 0.772 1,476,436 0.7536 -4.23%
1996-10-23 0 21.30 21.20 21.40 21.30 22.00 103,940 2,249,924 21.646 0.779 0.775 0.783 0.779 0.805 2,841,865 0.7917 -1.39%
1996-10-22 0 21.60 21.20 21.60 20.60 21.60 122,000 2,583,100 21.173 0.790 0.775 0.790 0.753 0.790 3,335,651 0.7744 5.11%
1996-10-18 0 20.55 20.25 20.55 20.30 20.60 20,000 407,400 20.370 0.752 0.741 0.752 0.742 0.753 546,828 0.7450 0.49%
1996-10-17 0 20.45 20.40 20.50 20.10 20.45 45,915 930,526 20.266 0.748 0.746 0.750 0.735 0.748 1,255,380 0.7412 0.74%
1996-10-16 0 20.30 - 20.30 - - 0 0 - 0.742 - 0.742 - - 0 - -0.25%
1996-10-15 0 20.35 - 20.35 20.40 20.40 4,200 85,580 20.376 0.744 - 0.744 0.746 0.746 114,834 0.7453 0.74%
1996-10-14 0 20.20 19.90 20.25 19.90 20.40 60,200 1,207,840 20.064 0.739 0.728 0.741 0.728 0.746 1,645,952 0.7338 0.50%
1996-10-11 0 20.10 20.00 20.30 - - 100 1,910 19.100 0.735 0.731 0.742 - - 2,734 0.6986 0.00%
1996-10-10 0 20.10 20.00 - 20.10 20.10 6,000 120,600 20.100 0.735 0.731 - 0.735 0.735 164,048 0.7351 -0.99%
1996-10-09 0 20.30 20.10 20.80 20.30 20.30 2,000 40,600 20.300 0.742 0.735 0.761 0.742 0.742 54,683 0.7425 0.74%
1996-10-08 0 20.15 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-10-07 0 20.15 20.15 21.00 20.00 20.60 34,200 691,060 20.206 0.737 0.737 0.768 0.731 0.753 935,076 0.7390 -2.89%
1996-10-04 0 20.75 - 20.90 - - 300 6,030 20.100 0.759 - 0.764 - - 8,202 0.7351 0.00%
1996-10-03 0 20.75 - 21.10 20.75 21.00 24,100 502,660 20.857 0.759 - 0.772 0.759 0.768 658,928 0.7628 -1.66%
1996-10-02 0 21.10 20.90 21.10 20.70 21.10 74,000 1,544,600 20.873 0.772 0.764 0.772 0.757 0.772 2,023,264 0.7634 1.93%
1996-10-01 0 20.70 20.70 - 20.70 20.80 422,000 8,777,200 20.799 0.757 0.757 - 0.757 0.761 11,538,070 0.7607 -0.96%
1996-09-30 0 20.90 20.90 21.00 20.70 21.35 106,000 2,219,500 20.939 0.764 0.764 0.768 0.757 0.781 2,898,188 0.7658 -2.11%
1996-09-27 0 21.35 21.25 - 21.20 21.35 16,000 340,100 21.256 0.781 0.777 - 0.775 0.781 437,462 0.7774 0.00%
1996-09-26 0 21.35 - 21.60 21.35 22.00 124,000 2,673,300 21.559 0.781 - 0.790 0.781 0.805 3,390,333 0.7885 -3.17%
1996-09-25 0 22.05 22.05 22.20 22.05 22.60 80,001 1,785,324 22.316 0.806 0.806 0.812 0.806 0.827 2,187,339 0.8162 -2.43%
1996-09-24 0 22.60 22.25 23.10 22.20 22.80 30,000 677,900 22.597 0.827 0.814 0.845 0.812 0.834 820,242 0.8265 -2.16%
1996-09-23 0 23.10 23.00 23.45 23.00 23.60 64,000 1,492,100 23.314 0.845 0.841 0.858 0.841 0.863 1,749,850 0.8527 -2.53%
1996-09-20 0 23.70 23.65 23.90 23.60 24.05 102,500 2,440,100 23.806 0.867 0.865 0.874 0.863 0.880 2,802,493 0.8707 -1.25%
1996-09-19 0 24.00 23.80 24.20 23.55 24.30 466,500 11,143,300 23.887 0.878 0.870 0.885 0.861 0.889 12,754,763 0.8737 1.91%
1996-09-18 0 23.55 23.45 23.60 23.15 23.55 206,000 4,827,000 23.432 0.861 0.858 0.863 0.847 0.861 5,632,328 0.8570 2.17%
1996-09-17 0 23.05 23.05 23.20 22.60 23.20 360,000 8,185,500 22.738 0.843 0.843 0.849 0.827 0.849 9,842,904 0.8316 2.44%
1996-09-16 0 22.50 22.40 22.50 22.30 22.50 164,050 3,676,710 22.412 0.823 0.819 0.823 0.816 0.823 4,485,356 0.8197 -0.22%
1996-09-13 0 22.55 22.50 22.60 22.45 22.80 124,000 2,803,300 22.607 0.825 0.823 0.827 0.821 0.834 3,390,333 0.8269 1.58%
1996-09-12 0 22.20 21.80 22.30 21.40 22.30 670,000 14,604,300 21.797 0.812 0.797 0.816 0.783 0.816 18,318,737 0.7972 4.23%
1996-09-11 0 21.30 21.30 21.50 21.20 21.50 116,000 2,474,800 21.334 0.779 0.779 0.786 0.775 0.786 3,171,602 0.7803 0.29%
1996-09-10 0 22.30 22.00 22.40 22.00 22.50 542,000 11,933,400 22.017 0.777 0.766 0.780 0.766 0.784 15,559,990 0.7669 -0.89%
1996-09-09 0 22.50 22.30 22.50 21.40 22.50 440,000 9,650,100 21.932 0.784 0.777 0.784 0.745 0.784 12,631,726 0.7640 4.17%
1996-09-06 0 21.60 20.80 21.90 19.80 22.90 294,000 6,287,000 21.384 0.752 0.725 0.763 0.690 0.798 8,440,290 0.7449 8.00%
1996-09-05 0 20.00 19.80 20.60 19.40 20.40 124,000 2,435,000 19.637 0.697 0.690 0.718 0.676 0.711 3,559,850 0.6840 4.17%
1996-09-04 0 19.20 19.20 - 18.25 19.20 112,000 2,073,100 18.510 0.669 0.669 - 0.636 0.669 3,215,349 0.6448 4.63%
1996-09-03 0 18.35 18.30 18.80 17.00 19.00 386,000 7,071,200 18.319 0.639 0.637 0.655 0.592 0.662 11,081,469 0.6381 7.94%
1996-09-02 0 17.00 17.00 - 16.40 17.00 36,000 599,000 16.639 0.592 0.592 - 0.571 0.592 1,033,505 0.5796 4.94%
1996-08-30 0 16.20 15.90 - 15.70 16.20 22,000 352,800 16.036 0.564 0.554 - 0.547 0.564 631,586 0.5586 2.53%
1996-08-29 0 15.80 - 16.00 15.65 15.80 20,100 316,200 15.731 0.550 - 0.557 0.545 0.550 577,040 0.5480 1.28%
1996-08-28 0 15.60 15.50 15.60 15.40 15.60 32,000 496,600 15.519 0.543 0.540 0.543 0.536 0.543 918,671 0.5406 1.63%
1996-08-27 0 15.35 15.20 15.50 15.35 15.35 8,000 122,800 15.350 0.535 0.529 0.540 0.535 0.535 229,668 0.5347 0.33%
1996-08-23 0 15.30 15.30 15.55 15.30 15.35 28,000 428,800 15.314 0.533 0.533 0.542 0.533 0.535 803,837 0.5334 -1.29%
1996-08-22 0 15.50 15.50 15.65 15.50 15.60 54,000 842,000 15.593 0.540 0.540 0.545 0.540 0.543 1,550,257 0.5431 -0.64%
1996-08-21 0 15.60 15.50 - 15.40 15.60 46,000 714,800 15.539 0.543 0.540 - 0.536 0.543 1,320,590 0.5413 0.97%
1996-08-20 0 15.45 15.40 15.80 - - 0 0 - 0.538 0.536 0.550 - - 0 - 0.00%
1996-08-19 0 15.45 15.45 - 15.20 15.45 44,000 678,800 15.427 0.538 0.538 - 0.529 0.538 1,263,173 0.5374 -0.96%
1996-08-16 0 15.60 15.60 - 15.60 15.60 46,000 717,600 15.600 0.543 0.543 - 0.543 0.543 1,320,590 0.5434 -1.27%
1996-08-15 0 15.80 15.80 16.00 15.80 15.80 12,000 189,600 15.800 0.550 0.550 0.557 0.550 0.550 344,502 0.5504 -1.25%
1996-08-14 0 16.00 15.70 16.00 16.00 16.30 56,400 909,180 16.120 0.557 0.547 0.557 0.557 0.568 1,619,158 0.5615 0.63%
1996-08-13 0 15.90 15.70 16.60 15.20 16.80 231,125 3,627,288 15.694 0.554 0.547 0.578 0.529 0.585 6,635,245 0.5467 4.61%
1996-08-12 0 15.20 15.20 15.40 15.10 15.20 40,000 607,000 15.175 0.529 0.529 0.536 0.526 0.529 1,148,339 0.5286 0.00%
1996-08-09 0 15.20 15.10 15.40 14.85 15.20 70,100 1,050,450 14.985 0.529 0.526 0.536 0.517 0.529 2,012,464 0.5220 2.01%
1996-08-08 0 14.90 14.80 15.10 14.80 14.90 52,000 772,800 14.862 0.519 0.516 0.526 0.516 0.519 1,492,840 0.5177 0.00%
1996-08-07 0 14.90 14.90 15.00 14.85 15.00 58,000 864,000 14.897 0.519 0.519 0.522 0.517 0.522 1,665,091 0.5189 -0.67%
1996-08-06 0 15.00 14.80 15.00 14.20 15.00 74,520 1,068,202 14.334 0.522 0.516 0.522 0.495 0.522 2,139,355 0.4993 5.63%
1996-08-05 0 14.20 14.10 14.30 14.05 14.20 148,000 2,083,600 14.078 0.495 0.491 0.498 0.489 0.495 4,248,853 0.4904 1.43%
1996-08-02 0 14.00 13.90 14.00 13.60 14.00 125,312 1,713,387 13.673 0.488 0.484 0.488 0.474 0.488 3,597,516 0.4763 2.94%
1996-08-01 0 13.60 13.60 - 12.80 13.60 150,000 1,986,000 13.240 0.474 0.474 - 0.446 0.474 4,306,270 0.4612 7.09%
1996-07-31 0 12.70 12.70 12.90 12.50 12.80 130,000 1,631,600 12.551 0.442 0.442 0.449 0.435 0.446 3,732,101 0.4372 1.60%
1996-07-30 0 12.50 12.40 - 12.30 12.50 90,000 1,110,000 12.333 0.435 0.432 - 0.428 0.435 2,583,762 0.4296 3.31%
1996-07-29 0 12.10 12.10 - - - 0 0 - 0.421 0.421 - - - 0 - 0.00%
1996-07-26 0 12.10 12.10 - - - 0 0 - 0.421 0.421 - - - 0 - 0.83%
1996-07-25 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-24 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-23 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-22 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-19 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-18 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-17 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-16 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-15 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-12 0 12.00 12.00 - - - 1,018 11,707 11.500 0.418 0.418 - - - 29,225 0.4006 0.00%
1996-07-11 0 12.00 - - - - 0 0 - 0.418 - - - - 0 - 0.00%
1996-07-10 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-09 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-08 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-05 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-04 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-03 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-02 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-07-01 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-28 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-27 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-26 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-25 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-24 0 12.00 12.00 - 12.00 12.00 2,000 24,000 12.000 0.418 0.418 - 0.418 0.418 57,417 0.4180 0.00%
1996-06-21 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-19 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-18 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-14 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-13 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-12 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-11 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-10 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-07 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-06 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-05 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-06-04 0 12.00 12.00 - 12.00 12.00 2,000 24,000 12.000 0.418 0.418 - 0.418 0.418 57,417 0.4180 -0.83%
1996-06-03 0 12.10 12.00 12.10 - - 0 0 - 0.421 0.418 0.421 - - 0 - -0.82%
1996-05-31 0 12.20 12.00 12.30 - - 0 0 - 0.425 0.418 0.428 - - 0 - 0.00%
1996-05-30 0 12.20 12.00 12.30 - - 0 0 - 0.425 0.418 0.428 - - 0 - 0.00%
1996-05-29 0 12.20 12.20 - 12.20 12.20 5,460 66,028 12.093 0.425 0.425 - 0.425 0.425 156,748 0.4212 0.00%
1996-05-28 0 12.20 12.20 - - - 0 0 - 0.425 0.425 - - - 0 - 0.00%
1996-05-27 0 12.20 12.20 - - - 0 0 - 0.425 0.425 - - - 0 - 0.00%
1996-05-24 0 12.20 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1996-05-23 0 12.20 12.20 - - - 0 0 - 0.425 0.425 - - - 0 - 0.00%
1996-05-22 0 12.20 12.20 - - - 0 0 - 0.425 0.425 - - - 0 - 0.41%
1996-05-21 0 12.15 12.15 - - - 0 0 - 0.423 0.423 - - - 0 - 0.00%
1996-05-20 0 12.15 12.15 - - - 0 0 - 0.423 0.423 - - - 0 - 0.00%
1996-05-17 0 12.15 12.15 - - - 0 0 - 0.423 0.423 - - - 0 - 0.00%
1996-05-16 0 12.15 12.15 - - - 0 0 - 0.423 0.423 - - - 0 - 0.00%
1996-05-15 0 12.15 12.15 - - - 0 0 - 0.423 0.423 - - - 0 - 0.00%
1996-05-14 0 12.15 12.15 - 12.15 12.15 4,000 48,600 12.150 0.423 0.423 - 0.423 0.423 114,834 0.4232 0.00%
1996-05-13 0 12.15 12.15 - - - 1,460 16,863 11.550 0.423 0.423 - - - 41,914 0.4023 0.41%
1996-05-10 0 12.10 12.10 - 12.05 12.05 28,000 337,400 12.050 0.421 0.421 - 0.420 0.420 803,837 0.4197 0.83%
1996-05-09 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-05-08 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-05-07 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-05-06 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-05-03 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-05-02 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-05-01 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-04-30 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-04-29 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-04-26 0 12.00 12.00 - 12.00 12.00 4,000 48,000 12.000 0.418 0.418 - 0.418 0.418 114,834 0.4180 0.00%
1996-04-25 0 12.00 12.00 12.20 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.00%
1996-04-24 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-04-23 0 12.00 12.00 12.20 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.00%
1996-04-22 0 12.00 12.00 12.20 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.00%
1996-04-19 0 12.00 12.00 12.20 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.00%
1996-04-18 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-04-17 0 12.00 12.00 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
1996-04-16 0 12.00 12.00 12.20 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.42%
1996-04-15 0 11.95 11.95 - - - 1,706 19,363 11.350 0.416 0.416 - - - 48,977 0.3954 0.42%
1996-04-12 0 11.90 - 12.10 - - 0 0 - 0.415 - 0.421 - - 0 - 0.00%
1996-04-11 0 11.90 11.90 - - - 0 0 - 0.415 0.415 - - - 0 - 0.42%
1996-04-10 0 11.85 11.85 - - - 0 0 - 0.413 0.413 - - - 0 - 0.42%
1996-04-09 0 11.80 11.75 - - - 975 11,018 11.301 0.411 0.409 - - - 27,991 0.3936 0.00%
1996-04-03 0 11.80 11.80 - - - 0 0 - 0.411 0.411 - - - 0 - 0.85%
1996-04-02 0 11.70 11.70 - - - 341 3,887 11.399 0.408 0.408 - - - 9,790 0.3971 0.43%
1996-04-01 0 11.65 11.65 - - - 0 0 - 0.406 0.406 - - - 0 - 0.43%
1996-03-29 0 11.60 11.55 - - - 0 0 - 0.404 0.402 - - - 0 - 0.00%
1996-03-28 0 11.60 11.55 - - - 0 0 - 0.404 0.402 - - - 0 - 0.00%
1996-03-27 0 11.60 11.55 - 11.60 11.60 2,000 23,200 11.600 0.404 0.402 - 0.404 0.404 57,417 0.4041 0.87%
1996-03-26 0 11.50 11.45 - 11.50 11.50 7,507 85,426 11.380 0.401 0.399 - 0.401 0.401 215,514 0.3964 0.88%
1996-03-25 0 11.40 11.40 - - - 0 0 - 0.397 0.397 - - - 0 - 0.44%
1996-03-22 0 11.35 11.35 - 11.35 11.35 2,000 22,700 11.350 0.395 0.395 - 0.395 0.395 57,417 0.3954 0.89%
1996-03-21 0 11.25 11.25 - 11.20 11.20 4,200 46,940 11.176 0.392 0.392 - 0.390 0.390 120,576 0.3893 0.45%
1996-03-20 0 11.20 11.20 - 11.20 11.30 32,000 360,400 11.263 0.390 0.390 - 0.390 0.394 918,671 0.3923 0.00%
1996-03-19 0 11.20 11.15 11.30 11.20 11.25 42,440 475,364 11.201 0.390 0.388 0.394 0.390 0.392 1,218,387 0.3902 0.45%
1996-03-18 0 11.15 11.15 - 11.10 11.15 102,000 1,134,000 11.118 0.388 0.388 - 0.387 0.388 2,928,264 0.3873 1.36%
1996-03-15 0 11.00 11.00 11.20 11.00 11.20 40,000 440,400 11.010 0.383 0.383 0.390 0.383 0.390 1,148,339 0.3835 0.00%
1996-03-14 0 11.00 11.00 11.30 11.00 11.20 78,000 869,200 11.144 0.383 0.383 0.394 0.383 0.390 2,239,261 0.3882 -2.65%
1996-03-13 0 11.30 11.20 11.50 11.30 11.70 116,000 1,326,200 11.433 0.394 0.390 0.401 0.394 0.408 3,330,182 0.3982 -4.24%
1996-03-12 0 11.80 - 11.80 11.80 12.00 32,000 378,000 11.813 0.411 - 0.411 0.411 0.418 918,671 0.4115 0.00%
1996-03-11 0 11.80 - 11.80 11.80 12.00 8,000 94,800 11.850 0.411 - 0.411 0.411 0.418 229,668 0.4128 -1.67%
1996-03-08 0 12.00 12.00 12.05 12.00 12.00 102,300 1,227,450 11.999 0.418 0.418 0.420 0.418 0.418 2,936,876 0.4179 0.00%
1996-03-07 0 12.00 12.00 12.10 12.00 12.00 100,000 1,200,000 12.000 0.418 0.418 0.421 0.418 0.418 2,870,847 0.4180 0.00%
1996-03-06 0 12.00 - 12.00 12.00 12.00 168,000 2,016,000 12.000 0.418 - 0.418 0.418 0.418 4,823,023 0.4180 0.00%
1996-03-05 0 12.00 - 12.00 12.00 12.15 268,570 3,229,998 12.027 0.418 - 0.418 0.418 0.423 7,710,233 0.4189 -2.04%
1996-03-04 0 12.25 12.25 - 12.25 12.50 100,000 1,238,700 12.387 0.427 0.427 - 0.427 0.435 2,870,847 0.4315 -2.00%
1996-03-01 0 12.50 12.50 12.60 12.50 12.50 28,531 356,425 12.493 0.435 0.435 0.439 0.435 0.435 819,081 0.4352 0.00%
1996-02-29 0 12.50 12.50 12.70 12.50 12.50 24,000 300,000 12.500 0.435 0.435 0.442 0.435 0.435 689,003 0.4354 0.00%
1996-02-28 0 12.50 12.50 - - - 0 0 - 0.435 0.435 - - - 0 - 0.00%
1996-02-27 0 12.50 12.50 - - - 0 0 - 0.435 0.435 - - - 0 - 0.00%
1996-02-26 0 12.50 12.50 - - - 0 0 - 0.435 0.435 - - - 0 - 0.00%
1996-02-23 0 12.50 12.50 - - - 0 0 - 0.435 0.435 - - - 0 - 0.00%
1996-02-22 0 12.50 12.50 - - - 0 0 - 0.435 0.435 - - - 0 - 0.40%
1996-02-16 0 12.45 12.45 - - - 0 0 - 0.434 0.434 - - - 0 - 0.00%
1996-02-15 0 12.45 12.45 - - - 0 0 - 0.434 0.434 - - - 0 - 0.00%
1996-02-14 0 12.45 12.45 - 12.45 12.45 10,237 127,344 12.440 0.434 0.434 - 0.434 0.434 293,889 0.4333 0.00%
1996-02-13 0 12.45 12.40 - - - 0 0 - 0.434 0.432 - - - 0 - 0.00%
1996-02-12 0 12.45 12.45 - - - 0 0 - 0.434 0.434 - - - 0 - 0.00%
1996-02-09 0 12.45 12.45 - - - 0 0 - 0.434 0.434 - - - 0 - 0.00%
1996-02-08 0 12.45 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1996-02-07 0 12.45 12.45 - - - 0 0 - 0.434 0.434 - - - 0 - 0.00%
1996-02-06 0 12.45 12.45 - - - 0 0 - 0.434 0.434 - - - 0 - 0.00%
1996-02-05 0 12.45 12.45 - 12.45 12.45 4,000 49,800 12.450 0.434 0.434 - 0.434 0.434 114,834 0.4337 0.00%
1996-02-02 0 12.45 12.45 - 12.45 12.45 3,250 39,713 12.219 0.434 0.434 - 0.434 0.434 93,303 0.4256 -1.19%
1996-02-01 0 12.60 12.45 - - - 0 0 - 0.439 0.434 - - - 0 - 0.00%
1996-01-31 0 12.60 12.45 12.60 - - 0 0 - 0.439 0.434 0.439 - - 0 - 0.00%
1996-01-30 0 12.60 12.45 12.60 - - 0 0 - 0.439 0.434 0.439 - - 0 - 0.00%
1996-01-29 0 12.60 12.45 12.60 - - 0 0 - 0.439 0.434 0.439 - - 0 - 0.00%
1996-01-26 0 12.60 12.45 12.60 - - 0 0 - 0.439 0.434 0.439 - - 0 - 0.00%
1996-01-25 0 12.60 12.45 12.60 12.60 12.60 20,000 252,000 12.600 0.439 0.434 0.439 0.439 0.439 574,169 0.4389 0.00%
1996-01-24 0 12.60 12.45 12.60 12.60 12.60 20,000 252,000 12.600 0.439 0.434 0.439 0.439 0.439 574,169 0.4389 0.00%
1996-01-23 0 12.60 12.40 - - - 2,000 24,800 12.400 0.439 0.432 - - - 57,417 0.4319 0.00%
1996-01-22 0 12.60 12.40 12.70 - - 20,000 249,000 12.450 0.439 0.432 0.442 - - 574,169 0.4337 0.00%
1996-01-19 0 12.60 12.55 - - - 0 0 - 0.439 0.437 - - - 0 - 0.00%
1996-01-18 0 12.60 12.55 12.70 12.60 12.60 80,000 1,008,000 12.600 0.439 0.437 0.442 0.439 0.439 2,296,678 0.4389 -0.53%
1996-01-17 0 13.30 13.30 13.45 13.30 13.45 35,250 469,875 13.330 0.441 0.441 0.446 0.441 0.446 1,062,572 0.4422 -1.12%
1996-01-16 0 13.45 13.35 13.45 13.35 13.45 132,200 1,769,260 13.383 0.446 0.443 0.446 0.443 0.446 3,985,023 0.4440 0.00%
1996-01-15 0 13.45 13.45 13.60 - - 0 0 - 0.446 0.446 0.451 - - 0 - 0.37%
1996-01-12 0 13.40 13.40 - - - 0 0 - 0.445 0.445 - - - 0 - 0.00%
1996-01-11 0 13.40 13.40 - - - 0 0 - 0.445 0.445 - - - 0 - 0.00%
1996-01-10 0 13.40 13.40 - - - 0 0 - 0.445 0.445 - - - 0 - 0.00%
1996-01-09 0 13.40 13.40 - - - 0 0 - 0.445 0.445 - - - 0 - 0.00%
1996-01-08 0 13.40 13.40 - - - 0 0 - 0.445 0.445 - - - 0 - 0.00%
1996-01-05 0 13.40 13.35 - - - 0 0 - 0.445 0.443 - - - 0 - 0.00%
1996-01-04 0 13.40 13.40 - - - 0 0 - 0.445 0.445 - - - 0 - 0.00%
1996-01-03 0 13.40 13.35 - - - 0 0 - 0.445 0.443 - - - 0 - 0.00%
1996-01-02 0 13.40 13.35 - 13.40 13.40 2,000 26,800 13.400 0.445 0.443 - 0.445 0.445 60,288 0.4445 0.00%
1995-12-29 0 13.40 13.40 - 13.35 13.35 16,250 216,800 13.342 0.445 0.445 - 0.443 0.443 489,838 0.4426 0.37%
1995-12-28 0 13.35 13.35 - - - 0 0 - 0.443 0.443 - - - 0 - 0.00%
1995-12-27 0 13.35 13.35 - - - 0 0 - 0.443 0.443 - - - 0 - 0.00%
1995-12-22 0 13.35 13.35 - 13.35 13.35 3,250 42,950 13.215 0.443 0.443 - 0.443 0.443 97,968 0.4384 0.00%
1995-12-21 0 13.35 13.35 - - - 0 0 - 0.443 0.443 - - - 0 - 0.00%
1995-12-20 0 13.35 13.30 - - - 0 0 - 0.443 0.441 - - - 0 - 0.00%
1995-12-19 0 13.35 13.30 - - - 0 0 - 0.443 0.441 - - - 0 - 0.00%
1995-12-18 0 13.35 13.30 - - - 0 0 - 0.443 0.441 - - - 0 - 0.00%
1995-12-15 0 13.35 13.30 - - - 0 0 - 0.443 0.441 - - - 0 - 0.00%
1995-12-14 0 13.35 13.30 - - - 0 0 - 0.443 0.441 - - - 0 - 0.00%
1995-12-13 0 13.35 13.30 - - - 0 0 - 0.443 0.441 - - - 0 - 0.00%
1995-12-12 0 13.35 13.35 - - - 0 0 - 0.443 0.443 - - - 0 - 0.00%
1995-12-11 0 13.35 13.35 - - - 0 0 - 0.443 0.443 - - - 0 - 0.00%
1995-12-08 0 13.35 13.35 - 13.35 13.35 2,500 33,050 13.220 0.443 0.443 - 0.443 0.443 75,360 0.4386 0.38%
1995-12-07 0 13.30 13.30 - - - 0 0 - 0.441 0.441 - - - 0 - 0.00%
1995-12-06 0 13.30 13.30 - - - 0 0 - 0.441 0.441 - - - 0 - 0.00%
1995-12-05 0 13.30 13.25 13.70 - - 0 0 - 0.441 0.440 0.454 - - 0 - 0.00%
1995-12-04 0 13.30 13.20 13.70 - - 0 0 - 0.441 0.438 0.454 - - 0 - 0.00%
1995-12-01 0 13.30 13.15 13.70 13.30 13.30 10,000 133,000 13.300 0.441 0.436 0.454 0.441 0.441 301,439 0.4412 0.76%
1995-11-30 0 13.20 13.20 - - - 0 0 - 0.438 0.438 - - - 0 - 0.00%
1995-11-29 0 13.20 13.20 13.70 13.20 13.30 20,250 266,150 13.143 0.438 0.438 0.454 0.438 0.441 610,414 0.4360 -0.75%
1995-11-28 0 13.30 13.20 13.70 - - 0 0 - 0.441 0.438 0.454 - - 0 - 0.00%
1995-11-27 0 13.30 13.20 13.70 - - 0 0 - 0.441 0.438 0.454 - - 0 - 0.00%
1995-11-24 0 13.30 13.20 13.70 - - 0 0 - 0.441 0.438 0.454 - - 0 - 0.00%
1995-11-23 0 13.30 13.20 - 13.30 13.30 10,000 133,800 13.380 0.441 0.438 - 0.441 0.441 301,439 0.4439 0.00%
1995-11-22 0 13.30 13.20 - 13.30 13.30 34,000 452,200 13.300 0.441 0.438 - 0.441 0.441 1,024,892 0.4412 0.38%
1995-11-21 0 13.25 13.25 - 13.25 13.25 4,000 53,000 13.250 0.440 0.440 - 0.440 0.440 120,576 0.4396 1.92%
1995-11-20 0 13.00 13.00 13.20 12.80 13.00 10,200 131,400 12.882 0.431 0.431 0.438 0.425 0.431 307,468 0.4274 4.42%
1995-11-17 0 12.45 12.45 - - - 0 0 - 0.413 0.413 - - - 0 - 2.47%
1995-11-16 0 12.15 12.15 - 11.95 12.05 139,100 1,671,945 12.020 0.403 0.403 - 0.396 0.400 4,193,015 0.3987 1.25%
1995-11-15 0 12.00 11.80 - 12.00 12.00 10,000 120,000 12.000 0.398 0.391 - 0.398 0.398 301,439 0.3981 1.69%
1995-11-14 0 11.80 11.60 - 11.80 11.80 10,725 125,975 11.746 0.391 0.385 - 0.391 0.391 323,293 0.3897 1.72%
1995-11-13 0 11.60 11.60 - - - 0 0 - 0.385 0.385 - - - 0 - 0.00%
1995-11-10 0 11.60 11.60 11.80 11.60 11.60 100,000 1,160,000 11.600 0.385 0.385 0.391 0.385 0.385 3,014,389 0.3848 0.00%
1995-11-09 0 11.60 11.60 - 11.60 11.65 250,000 2,906,500 11.626 0.385 0.385 - 0.385 0.386 7,535,973 0.3857 -0.43%
1995-11-08 0 11.65 11.65 12.00 11.65 11.65 5,000 57,800 11.560 0.386 0.386 0.398 0.386 0.386 150,719 0.3835 -0.43%
1995-11-07 0 11.70 11.65 - 11.70 11.70 2,250 26,150 11.622 0.388 0.386 - 0.388 0.388 67,824 0.3856 0.00%
1995-11-06 0 11.70 11.60 11.90 - - 0 0 - 0.388 0.385 0.395 - - 0 - 0.00%
1995-11-03 0 11.70 11.60 - - - 0 0 - 0.388 0.385 - - - 0 - 0.00%
1995-11-02 0 11.70 11.60 11.90 - - 0 0 - 0.388 0.385 0.395 - - 0 - 0.00%
1995-10-31 0 11.70 11.50 11.90 11.70 11.70 34,000 397,800 11.700 0.388 0.382 0.395 0.388 0.388 1,024,892 0.3881 0.86%
1995-10-30 0 11.60 11.45 12.00 11.55 12.10 656,875 7,633,400 11.621 0.385 0.380 0.398 0.383 0.401 19,800,769 0.3855 -2.52%
1995-10-27 0 11.90 11.80 12.30 - - 0 0 - 0.395 0.391 0.408 - - 0 - 0.00%
1995-10-26 0 11.90 11.75 - - - 0 0 - 0.395 0.390 - - - 0 - 0.00%
1995-10-25 0 11.90 11.60 - 11.90 11.90 2,075 24,648 11.879 0.395 0.385 - 0.395 0.395 62,549 0.3941 0.85%
1995-10-24 0 11.80 11.60 - 11.80 11.80 2,600 30,380 11.685 0.391 0.385 - 0.391 0.391 78,374 0.3876 0.00%
1995-10-23 0 11.80 11.60 - 11.80 11.80 86,825 1,023,875 11.792 0.391 0.385 - 0.391 0.391 2,617,243 0.3912 0.85%
1995-10-20 0 11.70 11.60 - 11.70 11.80 96,000 1,132,200 11.794 0.388 0.385 - 0.388 0.391 2,893,814 0.3912 0.00%
1995-10-19 0 11.70 11.65 - 11.70 11.80 89,000 1,048,500 11.781 0.388 0.386 - 0.388 0.391 2,682,806 0.3908 0.00%
1995-10-18 0 11.70 11.40 - 11.40 11.70 45,475 526,330 11.574 0.388 0.378 - 0.378 0.388 1,370,793 0.3840 2.63%
1995-10-17 0 11.40 11.40 - - - 0 0 - 0.378 0.378 - - - 0 - 0.88%
1995-10-16 0 11.30 11.30 11.50 - - 1,350 13,905 10.300 0.375 0.375 0.382 - - 40,694 0.3417 3.67%
1995-10-13 0 10.90 10.80 - 10.70 10.90 4,000 43,200 10.800 0.362 0.358 - 0.355 0.362 120,576 0.3583 0.93%
1995-10-12 0 10.80 10.60 - 10.80 10.80 2,000 21,600 10.800 0.358 0.352 - 0.358 0.358 60,288 0.3583 0.93%
1995-10-11 0 10.70 10.65 10.90 10.55 10.80 49,800 528,180 10.606 0.355 0.353 0.362 0.350 0.358 1,501,166 0.3518 -2.73%
1995-10-10 0 11.00 11.00 11.20 11.00 11.30 10,000 111,000 11.100 0.365 0.365 0.372 0.365 0.375 301,439 0.3682 -4.35%
1995-10-09 0 11.50 11.50 11.70 11.50 11.50 6,000 69,000 11.500 0.382 0.382 0.388 0.382 0.382 180,863 0.3815 -2.54%
1995-10-06 0 11.80 - 11.80 11.95 11.95 2,000 23,900 11.950 0.391 - 0.391 0.396 0.396 60,288 0.3964 -0.42%
1995-10-05 0 11.85 - 12.20 11.85 12.00 18,600 221,200 11.892 0.393 - 0.405 0.393 0.398 560,676 0.3945 -1.25%
1995-10-04 0 12.00 12.00 12.20 11.95 12.15 30,000 361,000 12.033 0.398 0.398 0.405 0.396 0.403 904,317 0.3992 2.13%
1995-10-03 0 11.75 - 11.65 11.15 12.00 20,000 234,100 11.705 0.390 - 0.386 0.370 0.398 602,878 0.3883 -2.08%
1995-10-02 0 12.00 12.20 - 11.85 12.20 38,000 453,400 11.932 0.398 0.405 - 0.393 0.405 1,145,468 0.3958 1.69%
1995-09-29 0 11.80 11.70 - 11.80 11.80 20,000 236,000 11.800 0.391 0.388 - 0.391 0.391 602,878 0.3915 0.00%
1995-09-28 0 11.80 11.80 11.90 11.70 11.80 80,000 937,000 11.713 0.391 0.391 0.395 0.388 0.391 2,411,511 0.3886 0.85%
1995-09-27 0 11.70 11.70 - 11.70 11.70 28,000 327,600 11.700 0.388 0.388 - 0.388 0.388 844,029 0.3881 0.00%
1995-09-26 0 11.70 11.80 12.00 11.70 11.70 28,000 327,600 11.700 0.388 0.391 0.398 0.388 0.388 844,029 0.3881 0.00%
1995-09-25 0 11.70 11.60 11.90 11.70 11.70 26,000 304,200 11.700 0.388 0.385 0.395 0.388 0.388 783,741 0.3881 -1.68%
1995-09-22 0 11.90 - 12.00 11.90 12.70 228,000 2,825,700 12.393 0.395 - 0.398 0.395 0.421 6,872,807 0.4111 -5.93%
1995-09-21 0 12.65 12.60 12.65 12.60 12.70 168,750 2,130,100 12.623 0.420 0.418 0.420 0.418 0.421 5,086,782 0.4188 0.40%
1995-09-20 0 12.60 12.60 12.70 12.60 12.65 40,000 504,700 12.618 0.418 0.418 0.421 0.418 0.420 1,205,756 0.4186 0.00%
1995-09-19 0 12.60 12.55 12.90 12.55 12.90 96,250 1,220,700 12.683 0.418 0.416 0.428 0.416 0.428 2,901,350 0.4207 -0.40%
1995-09-18 0 12.65 12.55 12.70 12.45 12.65 20,000 251,500 12.575 0.420 0.416 0.421 0.413 0.420 602,878 0.4172 2.43%
1995-09-15 0 12.35 12.20 12.40 12.10 12.35 60,000 733,800 12.230 0.410 0.405 0.411 0.401 0.410 1,808,634 0.4057 2.07%
1995-09-14 0 12.10 12.10 12.40 11.90 12.15 90,000 1,082,700 12.030 0.401 0.401 0.411 0.395 0.403 2,712,950 0.3991 0.83%
1995-09-13 0 12.00 11.85 12.00 11.60 12.00 136,000 1,597,800 11.749 0.398 0.393 0.398 0.385 0.398 4,099,569 0.3897 2.56%
1995-09-12 0 11.70 11.50 - 11.10 11.70 26,000 295,800 11.377 0.388 0.382 - 0.368 0.388 783,741 0.3774 6.81%
1995-09-11 0 14.80 14.65 15.00 14.70 15.00 61,625 911,213 14.786 0.363 0.360 0.368 0.361 0.368 2,509,871 0.3631 -1.00%
1995-09-08 0 14.95 14.70 15.00 14.30 14.95 88,500 1,282,450 14.491 0.367 0.361 0.368 0.351 0.367 3,604,439 0.3558 3.82%
1995-09-07 0 14.40 14.30 14.50 14.30 14.50 162,000 2,331,300 14.391 0.354 0.351 0.356 0.351 0.356 6,597,956 0.3533 0.00%
1995-09-06 0 14.40 14.20 14.45 14.30 14.60 171,750 2,483,350 14.459 0.354 0.349 0.355 0.351 0.358 6,995,055 0.3550 0.70%
1995-09-05 0 14.30 14.05 14.50 13.60 14.30 236,000 3,273,800 13.872 0.351 0.345 0.356 0.334 0.351 9,611,837 0.3406 5.93%
1995-09-04 0 13.50 13.40 13.60 13.30 13.60 92,000 1,235,800 13.433 0.331 0.329 0.334 0.327 0.334 3,746,987 0.3298 2.27%
1995-09-01 0 13.20 13.20 13.30 13.20 13.30 51,250 676,750 13.205 0.324 0.324 0.327 0.324 0.327 2,087,316 0.3242 0.00%
1995-08-31 0 13.20 13.20 13.30 13.10 13.30 82,500 1,087,300 13.179 0.324 0.324 0.327 0.322 0.327 3,360,070 0.3236 -0.75%
1995-08-30 0 13.30 13.10 13.50 13.10 13.30 70,000 921,600 13.166 0.327 0.322 0.331 0.322 0.327 2,850,969 0.3233 0.00%
1995-08-29 0 13.30 13.15 13.40 13.10 13.30 72,000 949,400 13.186 0.327 0.323 0.329 0.322 0.327 2,932,425 0.3238 0.76%
1995-08-25 0 13.20 13.20 13.50 13.20 13.50 79,750 1,062,375 13.321 0.324 0.324 0.331 0.324 0.331 3,248,068 0.3271 -2.94%
1995-08-24 0 13.60 13.40 13.60 13.30 13.70 54,000 726,200 13.448 0.334 0.329 0.334 0.327 0.336 2,199,319 0.3302 0.00%
1995-08-23 0 13.60 13.40 13.60 13.10 13.60 97,000 1,285,400 13.252 0.334 0.329 0.334 0.322 0.334 3,950,628 0.3254 2.26%
1995-08-22 0 13.30 13.30 13.75 13.00 14.00 415,750 5,523,850 13.286 0.327 0.327 0.338 0.319 0.344 16,932,718 0.3262 3.10%
1995-08-21 0 12.90 12.80 13.00 12.70 12.90 68,500 879,000 12.832 0.317 0.314 0.319 0.312 0.317 2,789,876 0.3151 2.38%
1995-08-18 0 12.60 12.35 12.80 12.10 12.60 118,000 1,453,400 12.317 0.309 0.303 0.314 0.297 0.309 4,805,919 0.3024 5.00%
1995-08-17 0 12.00 11.65 12.00 11.25 12.00 225,250 2,611,900 11.596 0.295 0.286 0.295 0.276 0.295 9,174,010 0.2847 5.26%
1995-08-16 0 11.40 11.30 11.40 11.00 11.40 238,000 2,656,500 11.162 0.280 0.277 0.280 0.270 0.280 9,693,294 0.2741 3.64%
1995-08-15 0 11.00 10.90 - 10.70 11.05 375,000 4,042,800 10.781 0.270 0.268 - 0.263 0.271 15,273,047 0.2647 2.33%
1995-08-14 0 10.75 10.45 10.80 10.50 11.00 260,500 2,784,625 10.690 0.264 0.257 0.265 0.258 0.270 10,609,676 0.2625 -1.38%
1995-08-11 0 10.90 10.85 10.90 10.30 10.90 264,000 2,767,000 10.481 0.268 0.266 0.268 0.253 0.268 10,752,225 0.2573 3.81%
1995-08-10 0 10.50 10.20 10.60 10.20 10.55 388,000 4,029,200 10.385 0.258 0.250 0.260 0.250 0.259 15,802,512 0.2550 1.45%
1995-08-09 0 10.35 10.00 10.35 10.20 10.60 122,750 1,276,250 10.397 0.254 0.246 0.254 0.250 0.260 4,999,377 0.2553 -2.36%
1995-08-08 0 10.60 10.20 10.80 9.700 10.60 504,000 5,022,500 9.9653 0.260 0.250 0.265 0.238 0.260 20,526,975 0.2447 6.53%
1995-08-07 0 9.950 9.700 9.950 9.700 9.950 68,000 674,300 9.9162 0.244 0.238 0.244 0.238 0.244 2,769,512 0.2435 1.53%
1995-08-04 0 9.800 9.700 9.900 9.400 9.800 220,250 2,100,025 9.5347 0.241 0.238 0.243 0.231 0.241 8,970,369 0.2341 1.03%
1995-08-03 0 9.700 9.650 9.900 9.700 10.10 58,000 577,000 9.9483 0.238 0.237 0.243 0.238 0.248 2,362,231 0.2443 -3.00%
1995-08-02 0 10.00 9.700 10.00 9.800 10.00 24,000 237,600 9.9000 0.246 0.238 0.246 0.241 0.246 977,475 0.2431 1.01%
1995-08-01 0 9.900 9.800 9.900 9.800 9.900 28,000 274,600 9.8071 0.243 0.241 0.243 0.241 0.243 1,140,387 0.2408 0.00%
1995-07-31 0 9.900 9.800 9.900 9.900 10.20 86,000 865,600 10.065 0.243 0.241 0.243 0.243 0.250 3,502,619 0.2471 -1.00%
1995-07-28 0 10.00 9.900 10.00 9.750 10.10 152,000 1,506,400 9.9105 0.246 0.243 0.246 0.239 0.248 6,190,675 0.2433 0.50%
1995-07-27 0 9.950 9.750 9.800 9.800 10.20 74,500 736,350 9.8839 0.244 0.239 0.241 0.241 0.250 3,034,245 0.2427 -1.49%
1995-07-26 0 10.10 9.950 10.10 10.00 10.10 56,000 562,900 10.052 0.248 0.244 0.248 0.246 0.248 2,280,775 0.2468 -1.94%
1995-07-25 0 10.30 10.00 10.30 10.00 10.30 88,000 891,000 10.125 0.253 0.246 0.253 0.246 0.253 3,584,075 0.2486 1.98%
1995-07-24 0 10.10 9.900 10.10 9.900 10.10 42,000 421,100 10.026 0.248 0.243 0.248 0.243 0.248 1,710,581 0.2462 -0.49%
1995-07-21 0 10.15 10.00 10.20 10.10 10.15 28,000 283,200 10.114 0.249 0.246 0.250 0.248 0.249 1,140,387 0.2483 1.50%
1995-07-20 0 10.00 9.900 10.00 9.900 10.00 6,000 59,600 9.9333 0.246 0.243 0.246 0.243 0.246 244,369 0.2439 0.00%
1995-07-19 0 10.00 9.950 10.10 10.00 10.30 62,000 632,800 10.206 0.246 0.244 0.248 0.246 0.253 2,525,144 0.2506 -2.91%
1995-07-18 0 10.30 10.10 10.30 9.800 10.40 162,000 1,628,200 10.051 0.253 0.248 0.253 0.241 0.255 6,597,956 0.2468 1.98%
1995-07-17 0 10.10 10.00 10.10 10.00 10.30 24,000 245,200 10.217 0.248 0.246 0.248 0.246 0.253 977,475 0.2509 0.00%
1995-07-14 0 10.10 10.05 10.20 10.05 10.70 72,000 744,300 10.338 0.248 0.247 0.250 0.247 0.263 2,932,425 0.2538 -2.42%
1995-07-13 0 10.35 10.15 10.35 10.20 10.50 298,000 3,075,100 10.319 0.254 0.249 0.254 0.250 0.258 12,136,981 0.2534 0.49%
1995-07-12 0 10.30 10.00 10.40 10.05 10.40 244,000 2,489,000 10.201 0.253 0.246 0.255 0.247 0.255 9,937,662 0.2505 -0.96%
1995-07-11 0 10.40 10.30 10.50 10.25 10.45 142,000 1,466,500 10.327 0.255 0.253 0.258 0.252 0.257 5,783,394 0.2536 0.48%
1995-07-10 0 10.35 10.25 10.45 10.30 10.80 432,000 4,568,500 10.575 0.254 0.252 0.257 0.253 0.265 17,594,550 0.2597 -2.36%
1995-07-07 0 10.60 10.45 - 9.850 10.60 846,000 8,524,800 10.077 0.260 0.257 - 0.242 0.260 34,455,993 0.2474 6.00%
1995-07-06 0 10.00 9.950 10.05 9.750 10.20 693,500 6,893,750 9.9405 0.246 0.244 0.247 0.239 0.250 28,244,954 0.2441 1.01%
1995-07-05 0 9.900 9.800 10.00 9.600 9.900 374,000 3,639,100 9.7302 0.243 0.241 0.246 0.236 0.243 15,232,318 0.2389 4.76%
1995-07-04 0 9.450 9.400 9.600 9.100 9.550 264,000 2,447,900 9.2723 0.232 0.231 0.236 0.223 0.234 10,752,225 0.2277 5.00%
1995-07-03 0 9.000 8.900 9.050 8.800 9.000 26,000 230,700 8.8731 0.221 0.219 0.222 0.216 0.221 1,058,931 0.2179 4.65%
1995-06-30 0 8.600 8.600 8.950 8.300 8.600 46,000 388,000 8.4348 0.211 0.211 0.220 0.204 0.211 1,873,494 0.2071 -4.44%
1995-06-29 0 9.000 8.700 9.000 8.200 9.050 1,698,000 14,266,100 8.4017 0.221 0.214 0.221 0.201 0.222 69,156,355 0.2063 -3.23%
1995-06-28 0 9.300 9.100 9.400 9.050 9.300 12,000 109,900 9.1583 0.228 0.223 0.231 0.222 0.228 488,737 0.2249 3.33%
1995-06-27 0 9.000 8.850 9.000 8.450 9.000 48,000 417,400 8.6958 0.221 0.217 0.221 0.207 0.221 1,954,950 0.2135 7.14%
1995-06-26 0 8.400 8.350 - 8.050 8.400 36,000 293,900 8.1639 0.206 0.205 - 0.198 0.206 1,466,212 0.2004 5.00%
1995-06-23 0 8.000 8.000 - 7.900 8.000 38,000 300,600 7.9105 0.196 0.196 - 0.194 0.196 1,547,669 0.1942 2.56%
1995-06-22 0 7.800 7.800 - 7.750 7.800 312,000 2,423,000 7.7660 0.192 0.192 - 0.190 0.192 12,707,175 0.1907 0.00%
1995-06-21 0 7.800 7.600 7.800 7.800 7.800 50,000 390,000 7.8000 0.192 0.187 0.192 0.192 0.192 2,036,406 0.1915 0.00%
1995-06-20 0 7.800 7.600 7.800 7.800 7.800 50,000 390,000 7.8000 0.192 0.187 0.192 0.192 0.192 2,036,406 0.1915 0.00%
1995-06-16 0 7.800 7.700 7.800 7.750 7.800 56,000 436,500 7.7946 0.192 0.189 0.192 0.190 0.192 2,280,775 0.1914 0.00%
1995-06-15 0 7.800 7.600 7.800 - - 0 0 - 0.192 0.187 0.192 - - 0 - 0.00%
1995-06-14 0 7.800 7.600 7.800 7.600 7.850 216,500 1,684,800 7.7820 0.192 0.187 0.192 0.187 0.193 8,817,639 0.1911 0.00%
1995-06-13 0 7.800 7.600 7.800 - - 0 0 - 0.192 0.187 0.192 - - 0 - 0.00%
1995-06-12 0 7.800 7.500 7.800 7.700 7.800 200,000 1,545,000 7.7250 0.192 0.184 0.192 0.189 0.192 8,145,625 0.1897 0.00%
1995-06-09 0 7.800 7.600 7.800 7.800 7.800 50,000 390,000 7.8000 0.192 0.187 0.192 0.192 0.192 2,036,406 0.1915 0.00%
1995-06-08 0 7.800 7.650 7.800 - - 0 0 - 0.192 0.188 0.192 - - 0 - 0.00%
1995-06-07 0 7.800 7.650 7.800 - - 0 0 - 0.192 0.188 0.192 - - 0 - 0.00%
1995-06-06 0 7.800 7.600 7.800 7.600 7.850 210,000 1,628,500 7.7548 0.192 0.187 0.192 0.187 0.193 8,552,906 0.1904 1.30%
1995-06-05 0 7.700 7.650 7.700 7.600 7.850 500,000 3,897,500 7.7950 0.189 0.188 0.189 0.187 0.193 20,364,062 0.1914 1.32%
1995-06-01 0 7.600 7.800 7.850 7.600 7.850 410,375 3,146,675 7.6678 0.187 0.192 0.193 0.187 0.193 16,713,804 0.1883 0.00%
1995-05-31 0 7.600 7.550 - 7.300 7.600 114,000 853,000 7.4825 0.187 0.185 - 0.179 0.187 4,643,006 0.1837 4.83%
1995-05-30 0 7.250 7.150 7.250 7.100 7.300 553,750 3,973,350 7.1753 0.178 0.176 0.178 0.174 0.179 22,553,199 0.1762 1.40%
1995-05-29 0 7.150 7.000 7.200 7.050 7.150 14,000 99,300 7.0929 0.176 0.172 0.177 0.173 0.176 570,194 0.1742 1.42%
1995-05-26 0 7.050 6.950 7.100 7.000 7.050 20,000 140,500 7.0250 0.173 0.171 0.174 0.172 0.173 814,562 0.1725 -0.70%
1995-05-25 0 7.100 7.000 7.100 7.000 7.150 94,000 661,500 7.0372 0.174 0.172 0.174 0.172 0.176 3,828,444 0.1728 0.71%
1995-05-24 0 7.050 7.000 7.100 7.000 7.150 78,000 550,200 7.0538 0.173 0.172 0.174 0.172 0.176 3,176,794 0.1732 0.00%
1995-05-23 0 7.050 7.050 7.100 6.900 7.100 124,000 866,400 6.9871 0.173 0.173 0.174 0.169 0.174 5,050,287 0.1716 0.71%
1995-05-22 0 7.000 6.900 7.000 7.000 7.150 40,000 283,000 7.0750 0.172 0.169 0.172 0.172 0.176 1,629,125 0.1737 0.00%
1995-05-19 0 7.000 6.900 7.000 7.000 7.000 4,000 28,000 7.0000 0.172 0.169 0.172 0.172 0.172 162,912 0.1719 -0.71%
1995-05-18 0 7.050 7.000 7.050 7.050 7.150 30,750 218,025 7.0902 0.173 0.172 0.173 0.173 0.176 1,252,390 0.1741 -2.08%
1995-05-17 0 7.200 7.200 7.300 - - 0 0 - 0.177 0.177 0.179 - - 0 - 1.41%
1995-05-16 0 7.100 7.100 7.200 7.100 7.250 29,250 208,700 7.1350 0.174 0.174 0.177 0.174 0.178 1,191,298 0.1752 -3.40%
1995-05-15 0 7.350 7.250 7.350 - - 0 0 - 0.180 0.178 0.180 - - 0 - -2.00%
1995-05-12 0 7.500 7.300 7.500 7.400 7.700 18,000 135,000 7.5000 0.184 0.179 0.184 0.182 0.189 733,106 0.1841 -1.96%
1995-05-11 0 7.650 7.450 - 7.350 7.650 32,000 239,400 7.4813 0.188 0.183 - 0.180 0.188 1,303,300 0.1837 4.79%
1995-05-10 0 7.300 7.250 7.300 7.250 7.300 20,000 145,800 7.2900 0.179 0.178 0.179 0.178 0.179 814,562 0.1790 1.39%
1995-05-09 0 7.200 7.100 7.200 7.200 7.450 28,000 204,000 7.2857 0.177 0.174 0.177 0.177 0.183 1,140,387 0.1789 -4.00%
1995-05-08 0 7.500 7.300 7.500 7.500 7.550 18,000 135,400 7.5222 0.184 0.179 0.184 0.184 0.185 733,106 0.1847 0.00%
1995-05-05 0 7.500 7.350 7.500 7.450 7.500 6,000 44,900 7.4833 0.184 0.180 0.184 0.183 0.184 244,369 0.1837 0.00%
1995-05-04 0 7.500 7.200 7.500 7.400 7.550 22,000 164,500 7.4773 0.184 0.177 0.184 0.182 0.185 896,019 0.1836 2.74%
1995-05-03 0 7.300 6.900 - 6.800 7.300 32,500 231,250 7.1154 0.179 0.169 - 0.167 0.179 1,323,664 0.1747 1.39%
1995-05-02 0 7.200 7.000 7.200 7.200 7.200 4,000 28,800 7.2000 0.177 0.172 0.177 0.177 0.177 162,912 0.1768 -2.70%
1995-05-01 0 7.400 7.350 7.550 7.400 7.400 10,000 74,000 7.4000 0.182 0.180 0.185 0.182 0.182 407,281 0.1817 -2.63%
1995-04-28 0 7.600 7.500 7.600 7.500 7.650 28,000 212,900 7.6036 0.187 0.184 0.187 0.184 0.188 1,140,387 0.1867 0.66%
1995-04-27 0 7.550 7.500 - 7.450 7.550 12,000 90,100 7.5083 0.185 0.184 - 0.183 0.185 488,737 0.1844 1.34%
1995-04-26 0 7.450 7.350 7.500 - - 0 0 - 0.183 0.180 0.184 - - 0 - 0.00%
1995-04-25 0 7.450 7.450 7.550 7.350 7.500 28,000 208,600 7.4500 0.183 0.183 0.185 0.180 0.184 1,140,387 0.1829 1.36%
1995-04-24 0 7.350 7.350 7.450 7.350 7.500 24,000 178,500 7.4375 0.180 0.180 0.183 0.180 0.184 977,475 0.1826 0.00%
1995-04-21 0 7.350 7.350 7.400 7.300 7.300 4,000 29,200 7.3000 0.180 0.180 0.182 0.179 0.179 162,912 0.1792 2.08%
1995-04-20 0 7.200 7.150 7.300 7.100 7.200 8,000 57,100 7.1375 0.177 0.176 0.179 0.174 0.177 325,825 0.1752 2.86%
1995-04-19 0 7.000 6.850 7.050 7.000 7.000 4,000 28,000 7.0000 0.172 0.168 0.173 0.172 0.172 162,912 0.1719 2.19%
1995-04-18 0 6.850 - 7.050 6.850 7.100 35,000 245,150 7.0043 0.168 - 0.173 0.168 0.174 1,425,484 0.1720 -3.52%
1995-04-13 0 7.100 - 7.100 7.100 7.350 3,000 21,425 7.1417 0.174 - 0.174 0.174 0.180 122,184 0.1753 -3.40%
1995-04-12 0 7.350 - 7.350 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1995-04-11 0 7.350 7.300 7.350 - - 0 0 - 0.180 0.179 0.180 - - 0 - -2.65%
1995-04-10 0 7.550 - 7.550 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1995-04-07 0 7.550 7.400 7.550 7.550 7.550 2,000 15,100 7.5500 0.185 0.182 0.185 0.185 0.185 81,456 0.1854 0.67%
1995-04-06 0 7.500 7.300 7.500 7.500 7.500 3,000 22,500 7.5000 0.184 0.179 0.184 0.184 0.184 122,184 0.1841 0.67%
1995-04-04 0 7.450 7.300 7.450 7.450 7.450 4,000 29,800 7.4500 0.183 0.179 0.183 0.183 0.183 162,912 0.1829 0.13%
1995-04-03 0 7.440 7.400 7.500 - - 0 0 - 0.183 0.182 0.184 - - 0 - -0.00%
1995-03-31 0 0.930 0.930 0.940 0.920 0.960 274,000 257,300 0.9391 0.183 0.183 0.185 0.181 0.189 1,394,938 0.1845 -1.06%
1995-03-30 0 0.940 0.930 0.950 0.940 0.960 252,000 238,520 0.9465 0.185 0.183 0.187 0.185 0.189 1,282,936 0.1859 -3.09%
1995-03-29 0 0.970 0.970 0.990 0.950 0.980 238,000 230,440 0.9682 0.191 0.191 0.194 0.187 0.192 1,211,662 0.1902 -1.02%
1995-03-28 0 0.980 0.970 0.980 0.950 1.000 534,000 520,040 0.9739 0.192 0.191 0.192 0.187 0.196 2,718,602 0.1913 -2.00%
1995-03-27 0 1.000 0.980 1.010 0.990 1.010 230,000 229,200 0.9965 0.196 0.192 0.198 0.194 0.198 1,170,934 0.1957 0.00%
1995-03-24 0 1.000 0.980 1.000 0.980 1.020 846,000 845,200 0.9991 0.196 0.192 0.196 0.192 0.200 4,306,999 0.1962 1.01%
1995-03-23 0 0.990 0.980 1.000 0.970 0.990 148,000 145,140 0.9807 0.194 0.192 0.196 0.191 0.194 753,470 0.1926 3.13%
1995-03-22 0 0.960 0.960 0.970 0.940 0.960 150,000 141,960 0.9464 0.189 0.189 0.191 0.185 0.189 763,652 0.1859 4.35%
1995-03-21 0 0.920 0.920 0.950 0.920 0.950 3,310,000 3,045,560 0.9201 0.181 0.181 0.187 0.181 0.187 16,851,261 0.1807 -3.16%
1995-03-20 0 0.950 0.920 0.950 0.950 0.950 2,000 1,900 0.9500 0.187 0.181 0.187 0.187 0.187 10,182 0.1866 1.06%
1995-03-17 0 0.940 - 0.950 0.930 0.940 94,000 87,900 0.9351 0.185 - 0.187 0.183 0.185 478,555 0.1837 0.00%
1995-03-16 0 0.940 - 0.950 0.940 0.950 84,000 79,300 0.9440 0.185 - 0.187 0.185 0.187 427,645 0.1854 -2.08%
1995-03-15 0 0.960 0.940 0.970 0.950 0.960 98,000 93,580 0.9549 0.189 0.185 0.191 0.187 0.189 498,920 0.1876 0.00%
1995-03-14 0 0.960 0.940 0.970 0.960 1.000 200,000 195,040 0.9752 0.189 0.185 0.191 0.189 0.196 1,018,203 0.1916 -1.03%
1995-03-13 0 0.970 0.960 0.970 0.970 0.990 220,000 214,900 0.9768 0.191 0.189 0.191 0.191 0.194 1,120,023 0.1919 -2.02%
1995-03-10 0 0.990 - 0.990 0.990 0.990 90,000 89,100 0.9900 0.194 - 0.194 0.194 0.194 458,191 0.1945 -1.00%
1995-03-09 0 1.000 - 1.000 1.000 1.000 42,000 42,000 1.0000 0.196 - 0.196 0.196 0.196 213,823 0.1964 1.01%
1995-03-08 0 0.990 - 0.990 - - 0 0 - 0.194 - 0.194 - - 0 - -1.00%
1995-03-07 0 1.000 - 1.000 1.000 1.000 30,000 30,000 1.0000 0.196 - 0.196 0.196 0.196 152,730 0.1964 1.01%
1995-03-06 0 0.990 0.960 1.000 0.990 0.990 40,000 39,600 0.9900 0.194 0.189 0.196 0.194 0.194 203,641 0.1945 0.00%
1995-03-03 0 0.990 0.970 1.000 0.970 0.990 100,000 98,000 0.9800 0.194 0.191 0.196 0.191 0.194 509,102 0.1925 2.06%
1995-03-02 0 0.970 0.970 0.990 0.970 0.970 50,000 48,500 0.9700 0.191 0.191 0.194 0.191 0.191 254,551 0.1905 -3.00%
1995-03-01 0 1.000 0.970 1.000 0.990 1.000 80,000 79,700 0.9963 0.196 0.191 0.196 0.194 0.196 407,281 0.1957 0.00%
1995-02-28 0 1.000 0.980 1.000 0.980 1.000 160,000 158,100 0.9881 0.196 0.192 0.196 0.192 0.196 814,562 0.1941 4.17%
1995-02-27 0 0.960 0.960 0.990 0.950 0.980 60,000 57,600 0.9600 0.189 0.189 0.194 0.187 0.192 305,461 0.1886 -2.04%
1995-02-24 0 0.980 0.960 1.000 0.980 0.980 70,000 68,600 0.9800 0.192 0.189 0.196 0.192 0.192 356,371 0.1925 -2.00%
1995-02-23 0 1.000 0.960 - 1.000 1.000 46,000 46,000 1.0000 0.196 0.189 - 0.196 0.196 234,187 0.1964 2.04%
1995-02-22 0 0.980 - 0.980 0.980 0.980 40,000 39,200 0.9800 0.192 - 0.192 0.192 0.192 203,641 0.1925 2.08%
1995-02-21 0 0.960 0.930 0.960 0.940 0.960 80,000 75,800 0.9475 0.189 0.183 0.189 0.185 0.189 407,281 0.1861 0.00%
1995-02-20 0 0.960 0.930 0.960 - - 0 0 - 0.189 0.183 0.189 - - 0 - -1.03%
1995-02-17 0 0.970 0.930 0.970 0.940 0.980 100,000 96,000 0.9600 0.191 0.183 0.191 0.185 0.192 509,102 0.1886 0.00%
1995-02-16 0 0.970 0.960 1.000 0.970 1.000 140,000 137,200 0.9800 0.191 0.189 0.196 0.191 0.196 712,742 0.1925 1.04%
1995-02-15 0 0.960 - 0.990 0.960 0.960 40,000 38,400 0.9600 0.189 - 0.194 0.189 0.189 203,641 0.1886 -3.03%
1995-02-14 0 0.990 - 0.990 0.990 1.000 80,000 79,600 0.9950 0.194 - 0.194 0.194 0.196 407,281 0.1954 1.02%
1995-02-13 0 0.980 0.960 - 0.980 0.980 40,000 39,200 0.9800 0.192 0.189 - 0.192 0.192 203,641 0.1925 2.08%
1995-02-10 0 0.960 - 0.970 0.960 0.980 140,000 136,100 0.9721 0.189 - 0.191 0.189 0.192 712,742 0.1910 -1.03%
1995-02-09 0 0.970 0.960 1.000 0.970 0.970 100,000 97,000 0.9700 0.191 0.189 0.196 0.191 0.191 509,102 0.1905 3.19%
1995-02-08 0 0.940 0.930 - 0.930 0.940 120,000 112,500 0.9375 0.185 0.183 - 0.183 0.185 610,922 0.1841 2.17%
1995-02-07 0 0.920 0.900 - 0.900 0.920 110,000 100,200 0.9109 0.181 0.177 - 0.177 0.181 560,012 0.1789 4.55%
1995-02-06 0 0.880 0.870 - 0.870 0.880 70,000 61,200 0.8743 0.173 0.171 - 0.171 0.173 356,371 0.1717 3.53%
1995-02-03 0 0.850 0.850 - 0.830 0.840 80,000 66,700 0.8338 0.167 0.167 - 0.163 0.165 407,281 0.1638 3.66%
1995-01-30 0 0.820 0.810 - 0.810 0.820 80,000 65,300 0.8163 0.161 0.159 - 0.159 0.161 407,281 0.1603 2.50%
1995-01-27 0 0.800 0.800 - 0.800 0.800 20,000 16,000 0.8000 0.157 0.157 - 0.157 0.157 101,820 0.1571 2.56%
1995-01-26 0 0.780 0.780 - 0.780 0.780 40,000 31,200 0.7800 0.153 0.153 - 0.153 0.153 203,641 0.1532 2.63%
1995-01-25 0 0.760 0.750 - 0.760 0.760 40,000 30,400 0.7600 0.149 0.147 - 0.149 0.149 203,641 0.1493 2.70%
1995-01-24 0 0.740 0.740 0.800 - - 0 0 - 0.145 0.145 0.157 - - 0 - 1.37%
1995-01-23 0 0.730 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1995-01-20 0 0.730 0.730 - - - 0 0 - 0.143 0.143 - - - 0 - 1.39%
1995-01-19 0 0.720 0.720 - - - 0 0 - 0.141 0.141 - - - 0 - 0.00%
1995-01-18 0 0.720 0.720 - - - 0 0 - 0.141 0.141 - - - 0 - 0.00%
1995-01-17 0 0.720 0.730 - 0.720 0.730 118,000 85,360 0.7234 0.141 0.143 - 0.141 0.143 600,740 0.1421 -1.37%
1995-01-16 0 0.730 0.730 - 0.720 0.740 106,000 77,420 0.7304 0.143 0.143 - 0.141 0.145 539,648 0.1435 1.39%
1995-01-13 0 0.720 0.700 0.720 0.720 0.740 140,000 102,700 0.7336 0.141 0.137 0.141 0.141 0.145 712,742 0.1441 -2.70%
1995-01-12 0 0.740 0.720 0.780 0.740 0.760 100,000 75,000 0.7500 0.145 0.141 0.153 0.145 0.149 509,102 0.1473 -2.63%
1995-01-11 0 0.770 0.750 0.800 0.770 0.810 5,470,000 4,225,200 0.7724 0.149 0.145 0.155 0.149 0.157 28,214,274 0.1498 -3.75%
1995-01-10 0 0.800 0.800 - 0.770 0.790 140,000 109,300 0.7807 0.155 0.155 - 0.149 0.153 722,120 0.1514 5.26%
1995-01-09 0 0.760 0.750 - 0.750 0.760 100,000 75,700 0.7570 0.147 0.145 - 0.145 0.147 515,800 0.1468 8.57%
1995-01-06 0 0.700 0.700 - 0.690 0.690 943,000 650,670 0.6900 0.136 0.136 - 0.134 0.134 4,863,996 0.1338 2.94%
1995-01-05 0 0.680 0.660 0.680 0.660 0.680 250,000 169,000 0.6760 0.132 0.128 0.132 0.128 0.132 1,289,501 0.1311 -6.85%
1995-01-04 0 0.730 0.660 0.730 0.680 0.760 450,000 323,500 0.7189 0.142 0.128 0.142 0.132 0.147 2,321,101 0.1394 -2.67%
1995-01-03 0 0.750 0.690 0.790 0.680 0.860 818,000 605,340 0.7400 0.145 0.134 0.153 0.132 0.167 4,219,246 0.1435 -9.64%
1994-12-30 0 0.830 0.830 - 0.820 0.850 140,000 116,200 0.8300 0.161 0.161 - 0.159 0.165 722,120 0.1609 3.75%
1994-12-29 0 0.800 0.800 - 0.800 0.830 140,000 113,300 0.8093 0.155 0.155 - 0.155 0.161 722,120 0.1569 0.00%
1994-12-28 0 0.800 0.800 0.830 0.800 0.830 180,000 147,700 0.8206 0.155 0.155 0.161 0.155 0.161 928,440 0.1591 0.00%
1994-12-23 0 0.800 0.800 0.850 - - 0 0 - 0.155 0.155 0.165 - - 0 - 0.00%
1994-12-22 0 0.800 0.770 0.820 0.800 0.820 88,000 70,760 0.8041 0.155 0.149 0.159 0.155 0.159 453,904 0.1559 -5.88%
1994-12-21 0 0.850 0.800 0.850 0.850 0.850 50,000 42,500 0.8500 0.165 0.155 0.165 0.165 0.165 257,900 0.1648 -5.56%
1994-12-20 0 0.900 0.850 0.900 0.900 0.900 50,000 45,000 0.9000 0.174 0.165 0.174 0.174 0.174 257,900 0.1745 -5.26%
1994-12-19 0 0.950 0.920 0.950 0.950 0.950 60,000 57,000 0.9500 0.184 0.178 0.184 0.184 0.184 309,480 0.1842 -3.06%
1994-12-16 0 0.980 0.950 0.980 0.960 0.990 130,000 127,200 0.9785 0.190 0.184 0.190 0.186 0.192 670,540 0.1897 -2.00%
1994-12-15 0 1.000 0.960 1.000 1.000 1.000 300,000 300,000 1.0000 0.194 0.186 0.194 0.194 0.194 1,547,401 0.1939 -3.85%
1994-12-14 0 1.040 - 1.040 1.000 1.040 130,000 131,200 1.0092 0.202 - 0.202 0.194 0.202 670,540 0.1957 0.00%
1994-12-13 0 1.040 - 1.050 - - 0 0 - 0.202 - 0.204 - - 0 - 0.00%
1994-12-12 0 1.040 - 1.040 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1994-12-09 0 1.040 - 1.040 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1994-12-08 0 1.040 - 1.040 - - 0 0 - 0.202 - 0.202 - - 0 - -0.95%
1994-12-07 0 1.050 - 1.050 1.050 1.050 50,000 52,500 1.0500 0.204 - 0.204 0.204 0.204 257,900 0.2036 -0.94%
1994-12-06 0 1.060 - - 1.060 1.060 48,000 50,880 1.0600 0.206 - - 0.206 0.206 247,584 0.2055 0.95%
1994-12-05 0 1.050 1.000 1.050 1.050 1.050 40,000 42,000 1.0500 0.204 0.194 0.204 0.204 0.204 206,320 0.2036 0.96%
1994-12-02 0 1.040 - 1.040 - - 0 0 - 0.202 - 0.202 - - 0 - -0.95%
1994-12-01 0 1.050 - 1.050 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
1994-11-30 0 1.050 - 1.050 1.040 1.050 80,000 83,500 1.0438 0.204 - 0.204 0.202 0.204 412,640 0.2024 -1.87%
1994-11-29 0 1.070 1.050 1.080 1.070 1.070 30,000 32,100 1.0700 0.207 0.204 0.209 0.207 0.207 154,740 0.2074 -0.93%
1994-11-28 0 1.080 1.050 1.080 1.080 1.080 30,000 32,400 1.0800 0.209 0.204 0.209 0.209 0.209 154,740 0.2094 -0.92%
1994-11-25 0 1.090 1.060 1.090 1.100 1.100 50,000 55,000 1.1000 0.211 0.206 0.211 0.213 0.213 257,900 0.2133 0.00%
1994-11-24 0 1.090 1.070 1.090 1.050 1.090 200,000 215,300 1.0765 0.211 0.207 0.211 0.204 0.211 1,031,601 0.2087 1.87%
1994-11-23 0 1.070 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
1994-11-22 0 1.070 1.030 1.100 - - 0 0 - 0.207 0.200 0.213 - - 0 - 0.00%
1994-11-21 0 1.070 - 1.100 1.070 1.090 100,000 108,000 1.0800 0.207 - 0.213 0.207 0.211 515,800 0.2094 -1.83%
1994-11-18 0 1.090 1.080 1.100 1.090 1.090 50,000 54,500 1.0900 0.211 0.209 0.213 0.211 0.211 257,900 0.2113 -0.91%
1994-11-17 0 1.100 1.080 1.110 1.100 1.100 50,000 55,000 1.1000 0.213 0.209 0.215 0.213 0.213 257,900 0.2133 -0.90%
1994-11-16 0 1.110 1.080 1.110 1.110 1.110 50,000 55,500 1.1100 0.215 0.209 0.215 0.215 0.215 257,900 0.2152 0.91%
1994-11-15 0 1.100 1.080 1.100 1.100 1.120 150,000 166,000 1.1067 0.213 0.209 0.213 0.213 0.217 773,700 0.2146 -3.51%
1994-11-14 0 1.140 1.120 1.140 1.140 1.140 50,000 57,000 1.1400 0.221 0.217 0.221 0.221 0.221 257,900 0.2210 0.00%
1994-11-11 0 1.140 1.100 - 1.130 1.140 100,000 113,500 1.1350 0.221 0.213 - 0.219 0.221 515,800 0.2200 0.88%
1994-11-10 0 1.130 1.100 1.140 1.130 1.130 40,000 45,200 1.1300 0.219 0.213 0.221 0.219 0.219 206,320 0.2191 0.00%
1994-11-09 0 1.130 1.100 1.140 1.130 1.170 270,000 308,600 1.1430 0.219 0.213 0.221 0.219 0.227 1,392,661 0.2216 -4.24%
1994-11-08 0 1.180 1.150 1.180 1.180 1.180 60,000 70,800 1.1800 0.229 0.223 0.229 0.229 0.229 309,480 0.2288 0.85%
1994-11-07 0 1.170 1.150 1.180 1.170 1.170 60,000 70,200 1.1700 0.227 0.223 0.229 0.227 0.227 309,480 0.2268 -0.85%
1994-11-04 0 1.180 1.150 1.180 1.180 1.180 90,000 106,200 1.1800 0.229 0.223 0.229 0.229 0.229 464,220 0.2288 0.00%
1994-11-03 0 1.180 1.160 1.190 1.160 1.180 230,000 269,800 1.1730 0.229 0.225 0.231 0.225 0.229 1,186,341 0.2274 0.00%
1994-11-02 0 1.180 1.150 1.190 1.150 1.180 150,000 175,500 1.1700 0.229 0.223 0.231 0.223 0.229 773,700 0.2268 0.00%
1994-11-01 0 1.180 1.150 1.180 1.180 1.180 60,000 70,800 1.1800 0.229 0.223 0.229 0.229 0.229 309,480 0.2288 0.00%
1994-10-31 0 1.180 1.150 1.180 1.180 1.180 90,000 106,200 1.1800 0.229 0.223 0.229 0.229 0.229 464,220 0.2288 0.00%
1994-10-28 0 1.180 1.100 - 1.150 1.180 310,000 360,300 1.1623 0.229 0.213 - 0.223 0.229 1,598,981 0.2253 0.00%
1994-10-27 0 1.180 1.160 - 1.180 1.180 100,000 118,000 1.1800 0.229 0.225 - 0.229 0.229 515,800 0.2288 -0.84%
1994-10-26 0 1.190 1.170 1.200 1.190 1.200 110,000 131,600 1.1964 0.231 0.227 0.233 0.231 0.233 567,380 0.2319 0.85%
1994-10-25 0 1.180 1.160 1.180 1.150 1.180 200,000 233,100 1.1655 0.229 0.225 0.229 0.223 0.229 1,031,601 0.2260 -0.84%
1994-10-24 0 1.190 1.160 1.190 1.170 1.190 140,000 165,300 1.1807 0.231 0.225 0.231 0.227 0.231 722,120 0.2289 -0.83%
1994-10-21 0 1.200 1.180 1.200 1.170 1.200 300,000 354,500 1.1817 0.233 0.229 0.233 0.227 0.233 1,547,401 0.2291 1.69%
1994-10-20 0 1.180 1.160 1.180 1.150 1.180 340,000 397,100 1.1679 0.229 0.225 0.229 0.223 0.229 1,753,721 0.2264 3.51%
1994-10-19 0 1.140 1.120 1.140 1.100 1.140 230,000 258,400 1.1235 0.221 0.217 0.221 0.213 0.221 1,186,341 0.2178 3.64%
1994-10-18 0 1.100 1.100 1.120 1.100 1.120 150,000 166,400 1.1093 0.213 0.213 0.217 0.213 0.217 773,700 0.2151 1.85%
1994-10-17 0 1.080 1.080 1.120 1.080 1.120 276,000 301,280 1.0916 0.209 0.209 0.217 0.209 0.217 1,423,609 0.2116 2.86%
1994-10-14 0 1.050 1.000 1.050 1.000 1.080 322,000 332,060 1.0312 0.204 0.194 0.204 0.194 0.209 1,660,877 0.1999 -2.78%
1994-10-12 0 1.080 - 1.080 1.090 1.090 50,000 54,500 1.0900 0.209 - 0.209 0.211 0.211 257,900 0.2113 -0.92%
1994-10-11 0 1.090 - 1.090 1.050 1.090 156,000 167,040 1.0708 0.211 - 0.211 0.204 0.211 804,648 0.2076 -1.80%
1994-10-10 0 1.110 1.100 1.110 1.110 1.110 50,000 55,500 1.1100 0.215 0.213 0.215 0.215 0.215 257,900 0.2152 -1.77%
1994-10-07 0 1.130 1.100 1.130 1.140 1.140 30,000 34,200 1.1400 0.219 0.213 0.219 0.221 0.221 154,740 0.2210 0.89%
1994-10-06 0 1.120 1.100 1.120 1.120 1.120 30,000 33,600 1.1200 0.217 0.213 0.217 0.217 0.217 154,740 0.2171 0.90%
1994-10-05 0 1.110 1.110 1.130 1.110 1.130 82,000 92,220 1.1246 0.215 0.215 0.219 0.215 0.219 422,956 0.2180 -1.77%
1994-10-04 0 1.130 - 1.140 1.130 1.130 50,000 56,500 1.1300 0.219 - 0.221 0.219 0.219 257,900 0.2191 0.00%
1994-10-03 0 1.130 - 1.140 1.130 1.130 50,000 56,500 1.1300 0.219 - 0.221 0.219 0.219 257,900 0.2191 -0.88%
1994-09-30 0 1.140 - 1.140 1.140 1.140 50,000 57,000 1.1400 0.221 - 0.221 0.221 0.221 257,900 0.2210 0.00%
1994-09-29 0 1.140 - 1.140 - - 0 0 - 0.221 - 0.221 - - 0 - -0.44%
1994-09-28 0 1.145 - 1.145 - - 0 0 - 0.222 - 0.222 - - 0 - -0.43%
1994-09-27 0 1.150 1.130 1.150 1.150 1.150 50,000 57,500 1.1500 0.223 0.219 0.223 0.223 0.223 257,900 0.2230 0.00%
1994-09-26 0 1.150 - 1.150 1.150 1.150 50,000 57,500 1.1500 0.223 - 0.223 0.223 0.223 257,900 0.2230 0.00%
1994-09-23 0 1.150 - 1.150 - - 0 0 - 0.223 - 0.223 - - 0 - -0.43%
1994-09-22 0 1.155 1.145 1.155 1.155 1.155 30,000 34,650 1.1550 0.224 0.222 0.224 0.224 0.224 154,740 0.2239 -0.43%
1994-09-20 0 1.160 1.140 1.160 1.160 1.160 30,000 34,800 1.1600 0.225 0.221 0.225 0.225 0.225 154,740 0.2249 0.43%
1994-09-19 0 1.155 1.140 1.160 1.155 1.155 50,000 57,750 1.1550 0.224 0.221 0.225 0.224 0.224 257,900 0.2239 -0.43%
1994-09-16 0 1.160 1.140 1.160 1.160 1.160 30,000 34,800 1.1600 0.225 0.221 0.225 0.225 0.225 154,740 0.2249 0.43%
1994-09-15 0 1.155 1.150 1.160 1.160 1.160 30,000 34,800 1.1600 0.224 0.223 0.225 0.225 0.225 154,740 0.2249 0.00%
1994-09-14 0 1.165 1.150 1.165 - - 0 0 - 0.224 0.221 0.224 - - 0 - -0.43%
1994-09-13 0 1.170 1.150 1.170 1.170 1.170 30,000 35,100 1.1700 0.225 0.221 0.225 0.225 0.225 156,080 0.2249 0.00%
1994-09-12 0 1.170 1.150 1.170 1.170 1.170 30,000 35,100 1.1700 0.225 0.221 0.225 0.225 0.225 156,080 0.2249 -0.85%
1994-09-09 0 1.180 1.160 1.180 1.180 1.180 50,000 59,000 1.1800 0.227 0.223 0.227 0.227 0.227 260,133 0.2268 0.00%
1994-09-08 0 1.180 1.170 1.180 1.180 1.180 50,000 59,000 1.1800 0.227 0.225 0.227 0.227 0.227 260,133 0.2268 -0.42%
1994-09-07 0 1.185 1.175 1.185 1.185 1.185 50,000 59,250 1.1850 0.228 0.226 0.228 0.228 0.228 260,133 0.2278 -0.42%
1994-09-06 0 1.190 1.170 1.190 1.190 1.190 50,000 59,500 1.1900 0.229 0.225 0.229 0.229 0.229 260,133 0.2287 0.00%
1994-09-05 0 1.190 1.180 1.195 1.190 1.190 50,000 59,500 1.1900 0.229 0.227 0.230 0.229 0.229 260,133 0.2287 -0.42%
1994-09-02 0 1.195 1.170 1.195 1.195 1.195 50,000 59,750 1.1950 0.230 0.225 0.230 0.230 0.230 260,133 0.2297 -0.42%
1994-09-01 0 1.200 1.190 1.200 1.200 1.200 50,000 60,000 1.2000 0.231 0.229 0.231 0.231 0.231 260,133 0.2307 0.42%
1994-08-31 0 1.195 1.195 - 1.195 1.225 150,000 181,150 1.2077 0.230 0.230 - 0.230 0.235 780,399 0.2321 -0.42%
1994-08-30 0 1.200 1.185 1.210 1.200 1.230 224,000 271,050 1.2100 0.231 0.228 0.233 0.231 0.236 1,165,396 0.2326 -1.23%
1994-08-26 0 1.215 - 1.220 1.215 1.220 80,000 97,450 1.2181 0.234 - 0.234 0.234 0.234 416,213 0.2341 -2.02%
1994-08-25 0 1.240 - 1.250 1.240 1.255 130,000 162,700 1.2515 0.238 - 0.240 0.238 0.241 676,346 0.2406 -1.59%
1994-08-24 0 1.260 - 1.260 1.260 1.265 214,000 270,390 1.2635 0.242 - 0.242 0.242 0.243 1,113,369 0.2429 -1.56%
1994-08-23 0 1.280 - 1.280 1.280 1.285 100,000 128,250 1.2825 0.246 - 0.246 0.246 0.247 520,266 0.2465 -0.78%
1994-08-22 0 1.290 - 1.290 1.290 1.295 100,000 129,250 1.2925 0.248 - 0.248 0.248 0.249 520,266 0.2484 -0.77%
1994-08-19 0 1.300 - 1.300 1.300 1.310 100,000 130,500 1.3050 0.250 - 0.250 0.250 0.252 520,266 0.2508 -1.89%
1994-08-18 0 1.325 - 1.330 1.325 1.325 50,000 66,250 1.3250 0.255 - 0.256 0.255 0.255 260,133 0.2547 0.38%
1994-08-17 0 1.320 1.300 1.330 1.320 1.345 400,000 534,000 1.3350 0.254 0.250 0.256 0.254 0.259 2,081,064 0.2566 -2.22%
1994-08-16 0 1.350 1.330 1.350 1.350 1.350 30,000 40,500 1.3500 0.259 0.256 0.259 0.259 0.259 156,080 0.2595 0.37%
1994-08-15 0 1.345 1.330 1.345 1.345 1.345 30,000 40,350 1.3450 0.259 0.256 0.259 0.259 0.259 156,080 0.2585 0.00%
1994-08-12 0 1.345 1.330 1.350 1.345 1.345 50,000 67,250 1.3450 0.259 0.256 0.259 0.259 0.259 260,133 0.2585 0.00%
1994-08-11 0 1.345 1.330 1.345 1.350 1.350 40,000 54,000 1.3500 0.259 0.256 0.259 0.259 0.259 208,106 0.2595 -0.37%
1994-08-10 0 1.350 1.330 1.350 1.350 1.350 60,000 81,000 1.3500 0.259 0.256 0.259 0.259 0.259 312,160 0.2595 0.00%
1994-08-09 0 1.350 1.340 1.350 1.350 1.360 100,000 135,500 1.3550 0.259 0.258 0.259 0.259 0.261 520,266 0.2604 -2.17%
1994-08-08 0 1.380 1.350 1.380 - - 0 0 - 0.265 0.259 0.265 - - 0 - 0.00%
1994-08-05 0 1.380 - 1.380 1.370 1.380 130,000 178,400 1.3723 0.265 - 0.265 0.263 0.265 676,346 0.2638 1.47%
1994-08-04 0 1.360 1.350 1.380 1.360 1.380 314,000 430,950 1.3725 0.261 0.259 0.265 0.261 0.265 1,633,635 0.2638 -1.09%
1994-08-03 0 1.375 1.370 1.380 1.370 1.375 100,000 137,250 1.3725 0.264 0.263 0.265 0.263 0.264 520,266 0.2638 0.73%
1994-08-02 0 1.365 1.360 1.380 1.365 1.380 102,000 139,510 1.3677 0.262 0.261 0.265 0.262 0.265 530,671 0.2629 -1.80%
1994-08-01 0 1.390 1.370 1.390 1.390 1.390 30,000 41,700 1.3900 0.267 0.263 0.267 0.267 0.267 156,080 0.2672 0.00%
1994-07-29 0 1.390 1.380 1.400 1.390 1.390 30,000 41,700 1.3900 0.267 0.265 0.269 0.267 0.267 156,080 0.2672 0.00%
1994-07-28 0 1.390 1.370 1.400 1.390 1.390 30,000 41,700 1.3900 0.267 0.263 0.269 0.267 0.267 156,080 0.2672 0.72%
1994-07-27 0 1.380 1.360 - 1.380 1.380 40,000 55,200 1.3800 0.265 0.261 - 0.265 0.265 208,106 0.2652 0.73%
1994-07-26 0 1.370 1.365 1.390 1.370 1.370 28,000 38,360 1.3700 0.263 0.262 0.267 0.263 0.263 145,674 0.2633 0.00%
1994-07-25 0 1.370 1.360 1.370 1.380 1.380 42,000 57,960 1.3800 0.263 0.261 0.263 0.265 0.265 218,512 0.2652 0.00%
1994-07-22 0 1.370 1.360 1.390 1.370 1.390 64,000 88,360 1.3806 0.263 0.261 0.267 0.263 0.267 332,970 0.2654 -1.08%
1994-07-21 0 1.385 1.370 1.390 1.370 1.385 90,000 124,350 1.3817 0.266 0.263 0.267 0.263 0.266 468,239 0.2656 -0.36%
1994-07-20 0 1.390 1.370 1.390 1.370 1.390 60,000 82,800 1.3800 0.267 0.263 0.267 0.263 0.267 312,160 0.2652 0.00%
1994-07-19 0 1.390 1.370 1.390 1.370 1.390 110,000 151,300 1.3755 0.267 0.263 0.267 0.263 0.267 572,293 0.2644 0.00%
1994-07-18 0 1.390 1.360 - 1.370 1.390 110,000 152,000 1.3818 0.267 0.261 - 0.263 0.267 572,293 0.2656 0.00%
1994-07-15 0 1.390 1.370 1.390 1.370 1.390 130,000 179,700 1.3823 0.267 0.263 0.267 0.263 0.267 676,346 0.2657 0.72%
1994-07-14 0 1.380 1.370 1.380 1.370 1.380 70,000 96,200 1.3743 0.265 0.263 0.265 0.263 0.265 364,186 0.2642 -0.72%
1994-07-13 0 1.390 1.370 1.390 1.390 1.390 30,000 41,700 1.3900 0.267 0.263 0.267 0.267 0.267 156,080 0.2672 2.21%
1994-07-12 0 1.360 1.360 - 1.360 1.380 50,000 68,600 1.3720 0.261 0.261 - 0.261 0.265 260,133 0.2637 0.00%
1994-07-11 0 1.360 1.360 1.380 1.360 1.360 40,000 54,400 1.3600 0.261 0.261 0.265 0.261 0.261 208,106 0.2614 0.00%
1994-07-08 0 1.360 1.350 1.380 1.360 1.375 150,000 204,750 1.3650 0.261 0.259 0.265 0.261 0.264 780,399 0.2624 -0.73%
1994-07-07 0 1.370 1.360 1.380 1.370 1.370 80,000 109,600 1.3700 0.263 0.261 0.265 0.263 0.263 416,213 0.2633 -0.72%
1994-07-06 0 1.380 1.360 1.380 - - 0 0 - 0.265 0.261 0.265 - - 0 - 0.00%
1994-07-05 0 1.380 1.360 1.390 1.380 1.380 50,000 69,000 1.3800 0.265 0.261 0.267 0.265 0.265 260,133 0.2652 0.00%
1994-07-04 0 1.380 1.360 1.380 1.370 1.380 130,000 178,900 1.3762 0.265 0.261 0.265 0.263 0.265 676,346 0.2645 0.00%
1994-07-01 0 1.380 1.380 1.385 1.370 1.380 114,000 156,820 1.3756 0.265 0.265 0.266 0.263 0.265 593,103 0.2644 -0.72%
1994-06-30 0 1.390 1.370 1.400 1.380 1.390 200,000 276,500 1.3825 0.267 0.263 0.269 0.265 0.267 1,040,532 0.2657 0.72%
1994-06-29 0 1.380 1.360 1.380 1.370 1.380 250,000 343,800 1.3752 0.265 0.261 0.265 0.263 0.265 1,300,665 0.2643 -0.72%
1994-06-28 0 1.390 1.360 1.390 1.370 1.390 150,000 207,500 1.3833 0.267 0.261 0.267 0.263 0.267 780,399 0.2659 0.72%
1994-06-27 0 1.380 1.360 1.380 1.380 1.380 110,000 151,800 1.3800 0.265 0.261 0.265 0.265 0.265 572,293 0.2652 0.73%
1994-06-24 0 1.370 1.360 1.380 1.370 1.390 90,000 124,100 1.3789 0.263 0.261 0.265 0.263 0.267 468,239 0.2650 -0.72%
1994-06-23 0 1.380 1.370 1.390 1.380 1.380 28,100,000 37,098,000 1.3202 0.265 0.263 0.267 0.265 0.265 146,194,762 0.2538 0.73%
1994-06-22 0 1.370 1.360 1.390 1.370 1.370 50,000 68,500 1.3700 0.263 0.261 0.267 0.263 0.263 260,133 0.2633 -1.44%
1994-06-21 0 1.390 1.370 1.390 1.370 1.390 210,000 289,200 1.3771 0.267 0.263 0.267 0.263 0.267 1,092,559 0.2647 0.72%
1994-06-20 0 1.380 1.360 1.390 1.370 1.390 250,000 344,000 1.3760 0.265 0.261 0.267 0.263 0.267 1,300,665 0.2645 0.73%
1994-06-17 0 1.370 1.360 1.380 1.370 1.390 430,000 591,500 1.3756 0.263 0.261 0.265 0.263 0.267 2,237,144 0.2644 -1.44%
1994-06-16 0 1.390 1.380 1.400 1.370 1.390 190,000 262,000 1.3789 0.267 0.265 0.269 0.263 0.267 988,506 0.2650 0.00%
1994-06-15 0 1.390 1.370 1.390 1.390 1.390 80,000 111,200 1.3900 0.267 0.263 0.267 0.267 0.267 416,213 0.2672 0.00%
1994-06-10 0 1.390 1.370 1.400 1.370 1.390 130,000 179,700 1.3823 0.267 0.263 0.269 0.263 0.267 676,346 0.2657 0.00%
1994-06-09 0 1.390 1.370 1.400 1.380 1.390 190,000 263,600 1.3874 0.267 0.263 0.269 0.265 0.267 988,506 0.2667 0.00%
1994-06-08 0 1.390 1.370 1.400 1.360 1.390 230,000 316,100 1.3743 0.267 0.263 0.269 0.261 0.267 1,196,612 0.2642 0.00%
1994-06-07 0 1.390 1.370 1.390 1.370 1.390 200,000 276,000 1.3800 0.267 0.263 0.267 0.263 0.267 1,040,532 0.2652 1.46%
1994-06-06 0 1.370 1.360 1.380 1.370 1.370 50,000 68,500 1.3700 0.263 0.261 0.265 0.263 0.263 260,133 0.2633 -1.44%
1994-06-03 0 1.390 1.360 1.400 1.370 1.390 170,000 234,000 1.3765 0.267 0.261 0.269 0.263 0.267 884,452 0.2646 1.46%
1994-06-02 0 1.370 1.350 1.390 1.360 1.370 80,000 109,100 1.3638 0.263 0.259 0.267 0.261 0.263 416,213 0.2621 0.00%
1994-06-01 0 1.370 1.360 1.370 1.380 1.380 40,000 55,200 1.3800 0.263 0.261 0.263 0.265 0.265 208,106 0.2652 -0.72%
1994-05-31 0 1.380 1.360 1.390 1.370 1.380 111,000 152,500 1.3739 0.265 0.261 0.267 0.263 0.265 577,495 0.2641 -0.72%
1994-05-30 0 1.390 1.360 1.390 1.390 1.390 80,000 111,200 1.3900 0.267 0.261 0.267 0.267 0.267 416,213 0.2672 2.96%
1994-05-27 0 1.350 1.350 1.410 1.350 1.390 140,000 193,000 1.3786 0.259 0.259 0.271 0.259 0.267 728,372 0.2650 -1.46%
1994-05-26 0 1.370 1.360 1.390 1.370 1.370 50,000 68,500 1.3700 0.263 0.261 0.267 0.263 0.263 260,133 0.2633 -1.44%
1994-05-25 0 1.390 1.370 1.390 1.370 1.390 130,000 179,700 1.3823 0.267 0.263 0.267 0.263 0.267 676,346 0.2657 -0.71%
1994-05-24 0 1.400 1.380 1.400 1.390 1.400 160,000 223,200 1.3950 0.269 0.265 0.269 0.267 0.269 832,426 0.2681 0.72%
1994-05-23 0 1.390 1.370 1.390 1.390 1.390 140,000 194,600 1.3900 0.267 0.263 0.267 0.267 0.267 728,372 0.2672 -0.71%
1994-05-20 0 1.400 1.360 1.400 1.380 1.400 290,000 402,300 1.3872 0.269 0.261 0.269 0.265 0.269 1,508,772 0.2666 1.45%
1994-05-19 0 1.380 1.360 1.380 1.360 1.380 100,000 136,400 1.3640 0.265 0.261 0.265 0.261 0.265 520,266 0.2622 -1.43%
1994-05-18 0 1.400 1.380 1.400 1.380 1.400 260,000 361,700 1.3912 0.269 0.265 0.269 0.265 0.269 1,352,692 0.2674 2.19%
1994-05-17 0 1.370 1.360 1.380 1.360 1.390 340,000 468,200 1.3771 0.263 0.261 0.265 0.261 0.267 1,768,905 0.2647 -0.72%
1994-05-16 0 1.380 1.380 1.390 1.360 1.380 370,000 507,600 1.3719 0.265 0.265 0.267 0.261 0.265 1,924,984 0.2637 -1.43%
1994-05-13 0 1.400 1.390 1.400 1.380 1.400 242,000 335,280 1.3855 0.269 0.267 0.269 0.265 0.269 1,259,044 0.2663 2.94%
1994-05-12 0 1.360 1.340 1.400 1.340 1.380 410,000 557,600 1.3600 0.261 0.258 0.269 0.258 0.265 2,133,091 0.2614 0.00%
1994-05-11 0 1.360 1.350 1.390 1.360 1.380 180,000 246,100 1.3672 0.261 0.259 0.267 0.261 0.265 936,479 0.2628 -2.16%
1994-05-10 0 1.390 1.370 1.400 1.380 1.390 110,000 152,400 1.3855 0.267 0.263 0.269 0.265 0.267 572,293 0.2663 0.72%
1994-05-09 0 1.380 1.380 1.390 1.370 1.370 100,000 137,500 1.3750 0.265 0.265 0.267 0.263 0.263 520,266 0.2643 -0.72%
1994-05-06 0 1.390 1.370 1.390 1.360 1.390 320,000 441,400 1.3794 0.267 0.263 0.267 0.261 0.267 1,664,851 0.2651 1.46%
1994-05-05 0 1.370 1.360 - 1.330 1.370 280,000 379,100 1.3539 0.263 0.261 - 0.256 0.263 1,456,745 0.2602 2.24%
1994-05-04 0 1.340 1.300 1.360 1.300 1.390 397,000 525,900 1.3247 0.258 0.250 0.261 0.250 0.267 2,065,456 0.2546 -2.19%
1994-05-03 0 1.370 - 1.370 1.370 1.400 300,000 416,000 1.3867 0.263 - 0.263 0.263 0.269 1,560,798 0.2665 -3.52%
1994-05-02 0 1.420 1.390 - 1.390 1.420 176,000 247,160 1.4043 0.273 0.267 - 0.267 0.273 915,668 0.2699 0.71%
1994-04-29 0 1.410 1.390 - 1.390 1.410 192,000 268,900 1.4005 0.271 0.267 - 0.267 0.271 998,911 0.2692 1.44%
1994-04-28 0 1.390 1.380 1.390 1.390 1.390 88,000 122,320 1.3900 0.267 0.265 0.267 0.267 0.267 457,834 0.2672 0.72%
1994-04-27 0 1.380 1.380 1.390 1.370 1.390 200,000 276,500 1.3825 0.265 0.265 0.267 0.263 0.267 1,040,532 0.2657 -0.72%
1994-04-26 0 1.390 1.380 1.390 1.390 1.400 8,160,000 11,022,600 1.3508 0.267 0.265 0.267 0.267 0.269 42,453,710 0.2596 0.72%
1994-04-25 0 1.380 1.380 1.390 1.370 1.400 228,000 314,480 1.3793 0.265 0.265 0.267 0.263 0.269 1,186,207 0.2651 -1.43%
1994-04-22 0 1.400 1.390 1.400 1.390 1.400 88,000 122,520 1.3923 0.269 0.267 0.269 0.267 0.269 457,834 0.2676 1.45%
1994-04-21 0 1.380 1.360 - 1.370 1.380 172,000 236,860 1.3771 0.265 0.261 - 0.263 0.265 894,858 0.2647 0.00%
1994-04-20 0 1.380 1.360 1.390 1.370 1.400 10,274,000 13,878,340 1.3508 0.265 0.261 0.267 0.263 0.269 53,452,135 0.2596 0.00%
1994-04-19 0 1.380 1.360 1.380 1.380 1.380 80,000 110,400 1.3800 0.265 0.261 0.265 0.265 0.265 416,213 0.2652 0.00%
1994-04-18 0 1.380 1.370 1.400 1.360 1.390 326,000 448,200 1.3748 0.265 0.263 0.269 0.261 0.267 1,696,067 0.2643 -0.72%
1994-04-15 0 1.390 1.380 1.400 1.380 1.400 10,262,000 13,865,600 1.3512 0.267 0.265 0.269 0.265 0.269 53,389,703 0.2597 0.00%
1994-04-14 0 1.390 1.360 1.390 1.350 1.390 290,000 396,100 1.3659 0.267 0.261 0.267 0.259 0.267 1,508,772 0.2625 -0.71%
1994-04-13 0 1.400 1.380 1.400 1.380 1.400 12,222,000 16,508,780 1.3507 0.269 0.265 0.269 0.265 0.269 63,586,918 0.2596 0.72%
1994-04-12 0 1.390 1.360 1.400 1.380 1.390 244,000 338,660 1.3880 0.267 0.261 0.269 0.265 0.267 1,269,449 0.2668 -0.71%
1994-04-11 0 1.400 1.380 1.400 1.380 1.400 358,000 497,540 1.3898 0.269 0.265 0.269 0.265 0.269 1,862,552 0.2671 1.45%
1994-04-08 0 1.380 1.380 1.400 1.360 1.380 296,000 404,480 1.3665 0.265 0.265 0.269 0.261 0.265 1,539,988 0.2627 0.00%
1994-04-07 0 1.380 1.370 1.400 1.370 1.380 268,000 368,140 1.3737 0.265 0.263 0.269 0.263 0.265 1,394,313 0.2640 1.47%
1994-04-06 0 1.360 1.350 1.370 1.330 1.360 320,000 429,800 1.3431 0.261 0.259 0.263 0.256 0.261 1,664,851 0.2582 4.62%
1994-03-31 0 1.300 1.280 1.310 1.300 1.320 110,000 144,600 1.3145 0.250 0.246 0.252 0.250 0.254 572,293 0.2527 0.00%
1994-03-30 0 1.300 1.280 1.320 1.300 1.300 40,000 52,000 1.3000 0.250 0.246 0.254 0.250 0.250 208,106 0.2499 0.00%
1994-03-29 0 1.300 1.300 1.320 1.300 1.310 130,000 170,000 1.3077 0.250 0.250 0.254 0.250 0.252 676,346 0.2514 -2.26%
1994-03-28 0 1.330 1.300 1.340 1.330 1.330 60,000 79,800 1.3300 0.256 0.250 0.258 0.256 0.256 312,160 0.2556 0.00%
1994-03-25 0 1.330 - 1.340 1.330 1.330 60,000 79,800 1.3300 0.256 - 0.258 0.256 0.256 312,160 0.2556 -1.48%
1994-03-24 0 1.350 1.330 1.360 1.350 1.350 50,000 67,500 1.3500 0.259 0.256 0.261 0.259 0.259 260,133 0.2595 -1.46%
1994-03-23 0 1.370 1.350 1.370 1.350 1.370 190,000 258,000 1.3579 0.263 0.259 0.263 0.259 0.263 988,506 0.2610 2.24%
1994-03-22 0 1.340 1.330 1.340 1.330 1.360 160,000 216,100 1.3506 0.258 0.256 0.258 0.256 0.261 832,426 0.2596 -1.47%
1994-03-21 0 1.360 1.350 1.370 1.350 1.360 90,000 122,100 1.3567 0.261 0.259 0.263 0.259 0.261 468,239 0.2608 0.00%
1994-03-18 0 1.360 1.340 1.380 1.360 1.410 240,000 332,400 1.3850 0.261 0.258 0.265 0.261 0.271 1,248,639 0.2662 -1.45%
1994-03-17 0 1.380 1.360 1.380 1.380 1.380 130,000 179,400 1.3800 0.265 0.261 0.265 0.265 0.265 676,346 0.2652 -2.13%
1994-03-16 0 1.410 1.370 1.420 1.380 1.430 310,000 436,000 1.4065 0.271 0.263 0.273 0.265 0.275 1,612,825 0.2703 0.00%
1994-03-15 0 1.410 1.370 1.410 1.410 1.420 140,000 198,300 1.4164 0.271 0.263 0.271 0.271 0.273 728,372 0.2723 0.71%
1994-03-14 0 1.400 1.370 - 1.400 1.400 50,000 70,000 1.4000 0.269 0.263 - 0.269 0.269 260,133 0.2691 0.00%
1994-03-11 0 1.400 1.370 1.400 1.400 1.400 50,000 70,000 1.4000 0.269 0.263 0.269 0.269 0.269 260,133 0.2691 -2.78%
1994-03-10 0 1.440 1.410 1.440 1.420 1.440 210,000 300,900 1.4329 0.277 0.271 0.277 0.273 0.277 1,092,559 0.2754 0.00%
1994-03-09 0 1.440 1.400 1.440 1.410 1.450 438,000 626,120 1.4295 0.277 0.269 0.277 0.271 0.279 2,278,765 0.2748 0.70%
1994-03-08 0 1.430 1.410 1.450 1.420 1.450 570,000 812,200 1.4249 0.275 0.271 0.279 0.273 0.279 2,965,517 0.2739 -1.38%
1994-03-07 0 1.450 1.430 - 1.410 1.450 190,000 271,600 1.4295 0.279 0.275 - 0.271 0.279 988,506 0.2748 3.57%
1994-03-04 0 1.400 1.380 1.410 1.400 1.450 260,000 368,800 1.4185 0.269 0.265 0.271 0.269 0.279 1,352,692 0.2726 -2.10%
1994-03-03 0 1.430 1.400 1.440 1.430 1.430 50,000 71,500 1.4300 0.275 0.269 0.277 0.275 0.275 260,133 0.2749 0.00%
1994-03-02 0 1.430 1.420 1.460 1.430 1.460 100,000 144,500 1.4450 0.275 0.273 0.281 0.275 0.281 520,266 0.2777 -1.38%
1994-03-01 0 1.450 - 1.450 1.450 1.470 270,000 393,400 1.4570 0.279 - 0.279 0.279 0.283 1,404,718 0.2801 -0.68%
1994-02-28 0 1.460 1.450 1.460 1.460 1.460 60,000 87,600 1.4600 0.281 0.279 0.281 0.281 0.281 312,160 0.2806 1.39%
1994-02-25 0 1.440 - 1.470 1.440 1.440 20,000 28,800 1.4400 0.277 - 0.283 0.277 0.277 104,053 0.2768 -1.37%
1994-02-24 0 1.460 1.460 1.490 1.450 1.480 260,000 382,400 1.4708 0.281 0.281 0.286 0.279 0.284 1,352,692 0.2827 -2.01%
1994-02-23 0 1.490 1.470 1.490 1.480 1.490 208,000 309,220 1.4866 0.286 0.283 0.286 0.284 0.286 1,082,153 0.2857 0.00%
1994-02-22 0 1.490 1.470 1.490 1.470 1.490 360,000 532,100 1.4781 0.286 0.283 0.286 0.283 0.286 1,872,958 0.2841 -0.67%
1994-02-21 0 1.500 1.490 1.500 1.500 1.520 220,000 330,900 1.5041 0.288 0.286 0.288 0.288 0.292 1,144,585 0.2891 0.00%
1994-02-18 0 1.500 1.490 1.510 1.500 1.540 980,000 1,470,300 1.5003 0.288 0.286 0.290 0.288 0.296 5,098,607 0.2884 0.00%
1994-02-17 0 1.500 1.480 1.500 1.480 1.500 376,000 561,880 1.4944 0.288 0.284 0.288 0.284 0.288 1,956,200 0.2872 0.67%
1994-02-16 0 1.490 1.490 1.500 1.470 1.500 302,000 447,360 1.4813 0.286 0.286 0.288 0.283 0.288 1,571,203 0.2847 -0.67%
1994-02-15 0 1.500 1.480 1.500 1.470 1.500 434,000 646,720 1.4901 0.288 0.284 0.288 0.283 0.288 2,257,955 0.2864 2.04%
1994-02-14 0 1.470 1.430 1.470 1.430 1.470 490,000 705,000 1.4388 0.283 0.275 0.283 0.275 0.283 2,549,304 0.2765 0.68%
1994-02-09 0 1.470 1.440 - 1.470 1.470 30,000 44,100 1.4700 0.281 0.275 - 0.281 0.281 157,149 0.2806 0.68%
1994-02-08 0 1.460 1.430 - 1.450 1.460 50,000 72,700 1.4540 0.279 0.273 - 0.277 0.279 261,915 0.2776 0.69%
1994-02-07 0 1.450 1.420 - 1.440 1.450 60,000 86,700 1.4450 0.277 0.271 - 0.275 0.277 314,298 0.2759 -0.68%
1994-02-04 0 1.460 1.430 - 1.450 1.460 100,000 145,200 1.4520 0.279 0.273 - 0.277 0.279 523,830 0.2772 0.69%
1994-02-03 0 1.450 1.420 1.470 1.450 1.450 50,000 72,500 1.4500 0.277 0.271 0.281 0.277 0.277 261,915 0.2768 -0.68%
1994-02-02 0 1.460 1.450 1.480 1.460 1.470 150,000 220,000 1.4667 0.279 0.277 0.283 0.279 0.281 785,744 0.2800 -1.35%
1994-02-01 0 1.480 1.480 - 1.430 1.480 138,000 200,820 1.4552 0.283 0.283 - 0.273 0.283 722,885 0.2778 3.50%
1994-01-31 0 1.430 1.430 1.450 1.430 1.450 296,000 424,780 1.4351 0.273 0.273 0.277 0.273 0.277 1,550,535 0.2740 0.00%
1994-01-28 0 1.430 1.430 1.440 1.430 1.430 320,000 457,600 1.4300 0.273 0.273 0.275 0.273 0.273 1,676,254 0.2730 -0.69%
1994-01-27 0 1.440 1.430 1.440 1.440 1.450 150,000 217,000 1.4467 0.275 0.273 0.275 0.275 0.277 785,744 0.2762 -0.69%
1994-01-26 0 1.450 1.420 1.450 1.450 1.450 50,000 72,500 1.4500 0.277 0.271 0.277 0.277 0.277 261,915 0.2768 0.00%
1994-01-25 0 1.450 1.440 1.450 1.460 1.480 90,000 132,200 1.4689 0.277 0.275 0.277 0.279 0.283 471,447 0.2804 -2.03%
1994-01-24 0 1.480 1.450 1.500 1.450 1.480 292,000 428,060 1.4660 0.283 0.277 0.286 0.277 0.283 1,529,582 0.2799 0.00%
1994-01-21 0 1.480 1.450 1.500 1.430 1.480 240,000 351,200 1.4633 0.283 0.277 0.286 0.273 0.283 1,257,191 0.2794 2.07%
1994-01-20 0 1.450 - 1.430 1.430 1.470 728,000 1,055,160 1.4494 0.277 - 0.273 0.273 0.281 3,813,479 0.2767 -1.36%
1994-01-19 0 1.470 1.470 1.500 1.460 1.520 990,000 1,469,700 1.4845 0.281 0.281 0.286 0.279 0.290 5,185,912 0.2834 0.00%
1994-01-18 0 1.470 1.460 1.480 1.410 1.480 5,956,000 8,278,860 1.3900 0.281 0.279 0.283 0.269 0.283 31,199,286 0.2654 2.80%
1994-01-17 0 1.430 1.410 1.430 1.390 1.440 578,000 818,140 1.4155 0.273 0.269 0.273 0.265 0.275 3,027,735 0.2702 2.14%
1994-01-14 0 1.400 1.380 - 1.310 1.400 691,000 929,750 1.3455 0.267 0.263 - 0.250 0.267 3,619,662 0.2569 9.38%
1994-01-13 0 1.280 1.280 - 1.280 1.320 400,000 522,000 1.3050 0.244 0.244 - 0.244 0.252 2,095,318 0.2491 -3.03%
1994-01-12 0 1.320 1.300 1.330 1.320 1.340 280,000 372,600 1.3307 0.252 0.248 0.254 0.252 0.256 1,466,723 0.2540 -1.49%
1994-01-11 0 1.340 1.330 1.350 1.340 1.350 250,000 336,500 1.3460 0.256 0.254 0.258 0.256 0.258 1,309,574 0.2570 -0.74%
1994-01-10 0 1.350 1.340 1.360 1.340 1.350 240,000 322,100 1.3421 0.258 0.256 0.260 0.256 0.258 1,257,191 0.2562 0.00%
1994-01-07 0 1.350 1.330 1.350 1.340 1.350 340,000 456,900 1.3438 0.258 0.254 0.258 0.256 0.258 1,781,020 0.2565 0.00%
1994-01-06 0 1.350 1.330 - 1.330 1.350 396,000 529,280 1.3366 0.258 0.254 - 0.254 0.258 2,074,365 0.2552 0.00%
1994-01-05 0 1.350 1.320 1.360 1.330 1.350 208,000 278,700 1.3399 0.258 0.252 0.260 0.254 0.258 1,089,565 0.2558 -0.74%
1994-01-04 0 1.360 1.350 1.360 1.350 1.360 190,000 256,540 1.3502 0.260 0.258 0.260 0.258 0.260 995,276 0.2578 0.74%
1994-01-03 0 1.350 1.350 1.370 1.350 1.370 210,000 285,100 1.3576 0.258 0.258 0.262 0.258 0.262 1,100,042 0.2592

Copyright & disclaimer, Privacy policy

Back to top