Wai Chun Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01013  1997-02-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-30 0 0.187 - 0.207 - - 0 0 - 0.187 - 0.207 - - 0 - 0.00%
2026-01-29 0 0.187 0.134 0.205 - - 0 0 - 0.187 0.134 0.205 - - 0 - 0.00%
2026-01-28 0 0.187 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2026-01-27 0 0.187 - 0.200 - - 0 0 - 0.187 - 0.200 - - 0 - 0.00%
2026-01-26 0 0.187 - 0.207 - - 0 0 - 0.187 - 0.207 - - 0 - 0.00%
2026-01-23 0 0.187 0.183 0.200 - - 0 0 - 0.187 0.183 0.200 - - 0 - 0.00%
2026-01-22 0 0.187 0.186 - 0.187 0.187 10,000 1,870 0.1870 0.187 0.186 - 0.187 0.187 10,000 0.1870 -1.06%
2026-01-21 0 0.189 0.188 0.213 0.189 0.189 10,025 1,894 0.1889 0.189 0.188 0.213 0.189 0.189 10,025 0.1889 -3.57%
2026-01-20 0 0.196 0.189 0.196 - - 0 0 - 0.196 0.189 0.196 - - 0 - -0.51%
2026-01-19 0 0.197 - 0.211 - - 0 0 - 0.197 - 0.211 - - 0 - 0.00%
2026-01-16 0 0.197 - 0.212 - - 0 0 - 0.197 - 0.212 - - 0 - 0.00%
2026-01-15 0 0.197 - 0.197 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2026-01-14 0 0.197 - 0.211 - - 0 0 - 0.197 - 0.211 - - 0 - 0.00%
2026-01-13 0 0.197 - 0.209 - - 0 0 - 0.197 - 0.209 - - 0 - 0.00%
2026-01-12 0 0.197 0.086 - - - 0 0 - 0.197 0.086 - - - 0 - 0.00%
2026-01-09 0 0.197 - 0.211 - - 0 0 - 0.197 - 0.211 - - 0 - 0.00%
2026-01-08 0 0.197 0.134 0.197 - - 0 0 - 0.197 0.134 0.197 - - 0 - -0.51%
2026-01-07 0 0.198 0.116 0.210 - - 0 0 - 0.198 0.116 0.210 - - 0 - 0.00%
2026-01-06 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2026-01-05 0 0.198 - 0.201 0.198 0.198 10,000 1,980 0.1980 0.198 - 0.201 0.198 0.198 10,000 0.1980 4.21%
2026-01-02 0 0.190 0.106 0.199 - - 0 0 - 0.190 0.106 0.199 - - 0 - 0.00%
2025-12-31 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2025-12-30 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2025-12-29 0 0.190 0.166 0.191 - - 0 0 - 0.190 0.166 0.191 - - 0 - 0.00%
2025-12-24 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2025-12-23 0 0.190 0.169 0.201 0.190 0.190 800,000 152,000 0.1900 0.190 0.169 0.201 0.190 0.190 800,000 0.1900 0.00%
2025-12-22 0 0.190 0.168 0.192 - - 0 0 - 0.190 0.168 0.192 - - 0 - 0.00%
2025-12-19 0 0.190 0.168 0.199 - - 0 0 - 0.190 0.168 0.199 - - 0 - 0.00%
2025-12-18 0 0.190 0.168 0.192 - - 0 0 - 0.190 0.168 0.192 - - 0 - 0.00%
2025-12-17 0 0.190 0.168 0.198 - - 0 0 - 0.190 0.168 0.198 - - 0 - 0.00%
2025-12-16 0 0.190 0.170 0.190 0.190 0.195 2,020,000 383,850 0.1900 0.190 0.170 0.190 0.190 0.195 2,020,000 0.1900 1.60%
2025-12-15 0 0.187 0.187 0.193 - - 0 0 - 0.187 0.187 0.193 - - 0 - 1.08%
2025-12-12 0 0.185 0.168 0.193 - - 0 0 - 0.185 0.168 0.193 - - 0 - 0.00%
2025-12-11 0 0.185 0.168 0.195 - - 250 40 0.1600 0.185 0.168 0.195 - - 250 0.1600 0.00%
2025-12-10 0 0.185 0.168 0.197 - - 2,500 400 0.1600 0.185 0.168 0.197 - - 2,500 0.1600 0.00%
2025-12-09 0 0.185 0.170 0.196 - - 0 0 - 0.185 0.170 0.196 - - 0 - 0.00%
2025-12-08 0 0.185 0.185 0.195 0.185 0.185 12,500 2,282 0.1826 0.185 0.185 0.195 0.185 0.185 12,500 0.1826 0.00%
2025-12-05 0 0.185 - 0.197 - - 0 0 - 0.185 - 0.197 - - 0 - 0.00%
2025-12-04 0 0.185 - 0.197 - - 0 0 - 0.185 - 0.197 - - 0 - 0.00%
2025-12-03 0 0.185 - 0.193 - - 0 0 - 0.185 - 0.193 - - 0 - 0.00%
2025-12-02 0 0.185 - 0.195 - - 0 0 - 0.185 - 0.195 - - 0 - 0.00%
2025-12-01 0 0.185 0.054 0.186 - - 0 0 - 0.185 0.054 0.186 - - 0 - 0.00%
2025-11-28 0 0.185 0.082 0.186 - - 0 0 - 0.185 0.082 0.186 - - 0 - 0.00%
2025-11-27 0 0.185 - 0.192 - - 0 0 - 0.185 - 0.192 - - 0 - 0.00%
2025-11-26 0 0.185 0.091 0.186 0.185 0.185 10,000 1,850 0.1850 0.185 0.091 0.186 0.185 0.185 10,000 0.1850 6.94%
2025-11-25 0 0.173 0.104 0.185 0.173 0.173 10,000 1,730 0.1730 0.173 0.104 0.185 0.173 0.173 10,000 0.1730 -4.42%
2025-11-24 0 0.181 0.102 0.181 - - 6,875 804 0.1169 0.181 0.102 0.181 - - 6,875 0.1169 -9.50%
2025-11-21 0 0.200 0.026 0.213 0.200 0.200 20,000 4,000 0.2000 0.200 0.026 0.213 0.200 0.200 20,000 0.2000 -0.99%
2025-11-20 0 0.202 - 0.215 - - 0 0 - 0.202 - 0.215 - - 0 - 0.00%
2025-11-19 0 0.202 - 0.212 - - 0 0 - 0.202 - 0.212 - - 0 - 0.00%
2025-11-18 0 0.202 0.195 0.212 - - 0 0 - 0.202 0.195 0.212 - - 0 - 0.00%
2025-11-17 0 0.202 - 0.213 - - 0 0 - 0.202 - 0.213 - - 0 - 0.00%
2025-11-14 0 0.202 0.118 0.213 - - 0 0 - 0.202 0.118 0.213 - - 0 - 0.00%
2025-11-13 0 0.202 0.202 0.213 0.199 0.200 20,000 3,990 0.1995 0.202 0.202 0.213 0.199 0.200 20,000 0.1995 0.00%
2025-11-12 0 0.202 - 0.210 - - 0 0 - 0.202 - 0.210 - - 0 - 0.00%
2025-11-11 0 0.202 0.144 0.215 - - 0 0 - 0.202 0.144 0.215 - - 0 - 0.00%
2025-11-10 0 0.202 0.202 0.218 - - 0 0 - 0.202 0.202 0.218 - - 0 - 0.00%
2025-11-07 0 0.202 - 0.213 - - 0 0 - 0.202 - 0.213 - - 0 - 0.00%
2025-11-06 0 0.202 - 0.217 - - 0 0 - 0.202 - 0.217 - - 0 - 0.00%
2025-11-05 0 0.202 0.202 0.218 - - 0 0 - 0.202 0.202 0.218 - - 0 - 0.00%
2025-11-04 0 0.202 0.202 0.213 - - 10,000 2,020 0.2020 0.202 0.202 0.213 - - 10,000 0.2020 0.00%
2025-11-03 0 0.202 - 0.211 - - 0 0 - 0.202 - 0.211 - - 0 - 0.00%
2025-10-31 0 0.202 - 0.220 - - 0 0 - 0.202 - 0.220 - - 0 - 0.00%
2025-10-30 0 0.202 0.194 0.220 - - 1,250 235 0.1880 0.202 0.194 0.220 - - 1,250 0.1880 0.00%
2025-10-28 0 0.202 0.111 0.220 - - 0 0 - 0.202 0.111 0.220 - - 0 - 0.00%
2025-10-27 0 0.202 0.201 0.220 0.201 0.202 30,000 6,050 0.2017 0.202 0.201 0.220 0.201 0.202 30,000 0.2017 0.00%
2025-10-24 0 0.202 0.142 0.220 - - 0 0 - 0.202 0.142 0.220 - - 0 - 0.00%
2025-10-23 0 0.202 0.198 0.220 - - 0 0 - 0.202 0.198 0.220 - - 0 - 0.00%
2025-10-22 0 0.202 0.202 0.221 - - 0 0 - 0.202 0.202 0.221 - - 0 - 0.00%
2025-10-21 0 0.202 0.202 - 0.202 0.202 108,750 21,906 0.2014 0.202 0.202 - 0.202 0.202 108,750 0.2014 0.00%
2025-10-20 0 0.202 0.202 0.225 - - 3,775 727 0.1926 0.202 0.202 0.225 - - 3,775 0.1926 2.02%
2025-10-17 0 0.198 0.198 0.223 0.198 0.198 11,650 2,296 0.1971 0.198 0.198 0.223 0.198 0.198 11,650 0.1971 0.00%
2025-10-16 0 0.198 0.198 0.220 0.196 0.199 35,000 6,890 0.1969 0.198 0.198 0.220 0.196 0.199 35,000 0.1969 1.54%
2025-10-15 0 0.195 0.194 0.221 0.194 0.195 52,500 10,185 0.1940 0.195 0.194 0.221 0.194 0.195 52,500 0.1940 0.52%
2025-10-14 0 0.194 0.194 0.213 0.190 0.190 25,000 4,725 0.1890 0.194 0.194 0.213 0.190 0.190 25,000 0.1890 -0.51%
2025-10-13 0 0.195 0.195 0.200 0.185 0.195 50,000 9,410 0.1882 0.195 0.195 0.200 0.185 0.195 50,000 0.1882 13.37%
2025-10-10 0 0.172 0.173 0.182 0.168 0.178 107,500 18,357 0.1708 0.172 0.173 0.182 0.168 0.178 107,500 0.1708 -7.03%
2025-10-09 0 0.185 0.168 0.199 - - 125 20 0.1600 0.185 0.168 0.199 - - 125 0.1600 0.00%
2025-10-08 0 0.185 0.178 0.199 - - 0 0 - 0.185 0.178 0.199 - - 0 - 0.00%
2025-10-06 0 0.185 0.179 0.199 - - 0 0 - 0.185 0.179 0.199 - - 0 - 0.00%
2025-10-03 0 0.185 0.168 0.199 - - 0 0 - 0.185 0.168 0.199 - - 0 - 0.00%
2025-10-02 0 0.185 0.168 0.199 - - 0 0 - 0.185 0.168 0.199 - - 0 - 0.00%
2025-09-30 0 0.185 0.168 0.199 - - 0 0 - 0.185 0.168 0.199 - - 0 - 0.00%
2025-09-29 0 0.185 0.168 0.199 - - 0 0 - 0.185 0.168 0.199 - - 0 - 0.00%
2025-09-26 0 0.185 0.169 0.200 - - 0 0 - 0.185 0.169 0.200 - - 0 - 0.00%
2025-09-25 0 0.185 0.171 0.217 0.185 0.185 30,000 5,550 0.1850 0.185 0.171 0.217 0.185 0.185 30,000 0.1850 1.09%
2025-09-24 0 0.183 0.168 0.205 0.180 0.183 60,000 10,860 0.1810 0.183 0.168 0.205 0.180 0.183 60,000 0.1810 0.00%
2025-09-23 0 0.183 0.160 - - - 0 0 - 0.183 0.160 - - - 0 - 0.00%
2025-09-22 0 0.183 0.183 0.214 0.183 0.183 33,250 6,068 0.1825 0.183 0.183 0.214 0.183 0.183 33,250 0.1825 -4.19%
2025-09-19 0 0.191 0.190 0.214 - - 0 0 - 0.191 0.190 0.214 - - 0 - 0.00%
2025-09-18 0 0.191 0.190 0.214 - - 0 0 - 0.191 0.190 0.214 - - 0 - 0.00%
2025-09-17 0 0.191 0.191 0.214 0.191 0.191 20,000 3,820 0.1910 0.191 0.191 0.214 0.191 0.191 20,000 0.1910 -0.52%
2025-09-16 0 0.192 0.191 0.214 - - 0 0 - 0.192 0.191 0.214 - - 0 - 0.00%
2025-09-15 0 0.192 0.192 0.215 0.191 0.191 10,000 1,910 0.1910 0.192 0.192 0.215 0.191 0.191 10,000 0.1910 -0.52%
2025-09-12 0 0.193 0.191 0.215 - - 0 0 - 0.193 0.191 0.215 - - 0 - 0.00%
2025-09-11 0 0.193 0.193 0.214 0.192 0.196 37,500 7,227 0.1927 0.193 0.193 0.214 0.192 0.196 37,500 0.1927 -1.53%
2025-09-10 0 0.196 0.191 0.214 0.191 0.196 31,550 6,074 0.1925 0.196 0.191 0.214 0.191 0.196 31,550 0.1925 -8.84%
2025-09-09 0 0.215 0.191 0.235 - - 0 0 - 0.215 0.191 0.235 - - 0 - 0.00%
2025-09-08 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-09-05 0 0.215 0.191 - - - 0 0 - 0.215 0.191 - - - 0 - 0.00%
2025-09-04 0 0.215 0.191 0.215 - - 0 0 - 0.215 0.191 0.215 - - 0 - 0.00%
2025-09-03 0 0.215 0.191 0.235 - - 0 0 - 0.215 0.191 0.235 - - 0 - 0.00%
2025-09-02 0 0.215 0.191 0.233 - - 0 0 - 0.215 0.191 0.233 - - 0 - 0.00%
2025-09-01 0 0.215 0.191 - - - 0 0 - 0.215 0.191 - - - 0 - 0.00%
2025-08-29 0 0.215 0.191 - - - 0 0 - 0.215 0.191 - - - 0 - 0.00%
2025-08-28 0 0.215 - 0.238 - - 0 0 - 0.215 - 0.238 - - 0 - 0.00%
2025-08-27 0 0.215 0.190 - - - 0 0 - 0.215 0.190 - - - 0 - 0.00%
2025-08-26 0 0.215 0.210 - - - 0 0 - 0.215 0.210 - - - 0 - 0.00%
2025-08-25 0 0.215 0.215 0.228 - - 0 0 - 0.215 0.215 0.228 - - 0 - 1.42%
2025-08-22 0 0.212 0.188 0.232 - - 0 0 - 0.212 0.188 0.232 - - 0 - 0.00%
2025-08-21 0 0.212 0.188 - - - 175 32 0.1829 0.212 0.188 - - - 175 0.1829 0.00%
2025-08-20 0 0.212 0.185 - - - 0 0 - 0.212 0.185 - - - 0 - 0.00%
2025-08-19 0 0.212 0.186 0.233 0.205 0.218 101,250 21,398 0.2113 0.212 0.186 0.233 0.205 0.218 101,250 0.2113 11.58%
2025-08-18 0 0.190 0.185 - - - 0 0 - 0.190 0.185 - - - 0 - 0.00%
2025-08-15 0 0.190 0.181 - - - 0 0 - 0.190 0.181 - - - 0 - 0.00%
2025-08-14 0 0.190 0.181 - 0.190 0.190 40,250 7,642 0.1899 0.190 0.181 - 0.190 0.190 40,250 0.1899 0.00%
2025-08-13 0 0.190 0.181 0.218 - - 0 0 - 0.190 0.181 0.218 - - 0 - 0.00%
2025-08-12 0 0.190 0.190 - 0.184 0.190 40,000 7,540 0.1885 0.190 0.190 - 0.184 0.190 40,000 0.1885 9.20%
2025-08-11 0 0.174 0.168 0.189 - - 0 0 - 0.174 0.168 0.189 - - 0 - 0.00%
2025-08-08 0 0.174 0.174 0.200 0.173 0.173 50,000 8,650 0.1730 0.174 0.174 0.200 0.173 0.173 50,000 0.1730 -5.95%
2025-08-07 0 0.185 0.175 0.195 - - 0 0 - 0.185 0.175 0.195 - - 0 - 0.00%
2025-08-06 0 0.185 0.185 0.198 0.185 0.186 51,225 9,483 0.1851 0.185 0.185 0.198 0.185 0.186 51,225 0.1851 5.71%
2025-08-05 0 0.175 0.168 0.185 - - 0 0 - 0.175 0.168 0.185 - - 0 - 0.00%
2025-08-04 0 0.175 0.177 0.220 0.169 0.200 152,875 28,315 0.1852 0.175 0.177 0.220 0.169 0.200 152,875 0.1852 -15.87%
2025-08-01 0 0.208 - 0.208 0.208 0.208 16,250 3,330 0.2049 0.208 - 0.208 0.208 0.208 16,250 0.2049 -5.45%
2025-07-31 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-07-30 0 0.220 - 0.220 - - 20,000 4,400 0.2200 0.220 - 0.220 - - 20,000 0.2200 -3.93%
2025-07-29 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2025-07-28 0 0.229 - 0.229 0.229 0.234 20,000 4,630 0.2315 0.229 - 0.229 0.229 0.234 20,000 0.2315 -3.78%
2025-07-25 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2025-07-24 0 0.238 - 0.238 0.238 0.238 15,000 3,532 0.2355 0.238 - 0.238 0.238 0.238 15,000 0.2355 -1.65%
2025-07-23 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2025-07-22 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2025-07-21 0 0.242 0.239 0.242 - - 0 0 - 0.242 0.239 0.242 - - 0 - -2.81%
2025-07-18 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-07-17 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-07-16 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-07-15 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-07-14 0 0.249 - 0.285 - - 0 0 - 0.249 - 0.285 - - 0 - 0.00%
2025-07-11 0 0.249 - 0.320 - - 0 0 - 0.249 - 0.320 - - 0 - 0.00%
2025-07-10 0 0.249 - 0.290 - - 0 0 - 0.249 - 0.290 - - 0 - 0.00%
2025-07-09 0 0.249 - 0.310 - - 0 0 - 0.249 - 0.310 - - 0 - 0.00%
2025-07-08 0 0.249 - 0.280 - - 0 0 - 0.249 - 0.280 - - 0 - 0.00%
2025-07-07 0 0.249 - 0.290 - - 0 0 - 0.249 - 0.290 - - 0 - 0.00%
2025-07-04 0 0.249 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2025-07-03 0 0.249 - 0.290 - - 0 0 - 0.249 - 0.290 - - 0 - 0.00%
2025-07-02 0 0.249 - - 0.249 0.249 760,000 189,240 0.2490 0.249 - - 0.249 0.249 760,000 0.2490 0.00%
2025-06-30 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-06-27 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-06-26 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-06-25 0 0.249 - 0.249 0.249 0.249 10,300 2,544 0.2470 0.249 - 0.249 0.249 0.249 10,300 0.2470 0.00%
2025-06-24 0 0.249 0.248 0.265 0.248 0.250 50,000 12,440 0.2488 0.249 0.248 0.265 0.248 0.250 50,000 0.2488 -6.04%
2025-06-23 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -1.85%
2025-06-20 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2025-06-19 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-18 0 0.280 0.232 0.280 - - 0 0 - 0.280 0.232 0.280 - - 0 - 0.00%
2025-06-17 0 0.280 0.235 0.280 - - 0 0 - 0.280 0.235 0.280 - - 0 - 0.00%
2025-06-16 0 0.280 - 0.280 - - 10,000 2,400 0.2400 0.280 - 0.280 - - 10,000 0.2400 0.00%
2025-06-13 0 0.280 0.240 - - - 0 0 - 0.280 0.240 - - - 0 - 0.00%
2025-06-12 0 0.280 0.245 0.280 0.280 0.280 230,000 64,400 0.2800 0.280 0.245 0.280 0.280 0.280 230,000 0.2800 -3.45%
2025-06-11 0 0.290 0.265 0.290 0.305 0.305 20,000 5,700 0.2850 0.290 0.265 0.290 0.305 0.305 20,000 0.2850 -4.92%
2025-06-10 0 0.305 0.305 0.360 0.305 0.340 420,000 131,850 0.3139 0.305 0.305 0.360 0.305 0.340 420,000 0.3139 -10.29%
2025-06-09 0 0.340 0.310 0.340 0.212 0.450 4,078,125 1,324,990 0.3249 0.340 0.310 0.340 0.212 0.450 4,078,125 0.3249 61.14%
2025-06-06 0 0.211 0.200 0.230 0.200 0.231 226,300 47,542 0.2101 0.211 0.200 0.230 0.200 0.231 226,300 0.2101 0.48%
2025-06-05 0 0.210 0.134 - 0.190 0.210 320,000 61,000 0.1906 0.210 0.134 - 0.190 0.210 320,000 0.1906 10.53%
2025-06-04 0 0.190 - 0.190 0.190 0.190 22,500 4,232 0.1881 0.190 - 0.190 0.190 0.190 22,500 0.1881 5.56%
2025-06-03 0 0.180 0.150 0.180 0.180 0.232 525,000 101,325 0.1930 0.180 0.150 0.180 0.180 0.232 525,000 0.1930 12.50%
2025-06-02 0 0.160 0.160 0.169 0.160 0.170 310,000 52,340 0.1688 0.160 0.160 0.169 0.160 0.170 310,000 0.1688 5.26%
2025-05-30 0 0.152 0.152 0.172 - - 0 0 - 0.152 0.152 0.172 - - 0 - 1.33%
2025-05-29 0 0.150 0.150 0.158 0.148 0.150 267,500 39,810 0.1488 0.150 0.150 0.158 0.148 0.150 267,500 0.1488 -3.85%
2025-05-28 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - -1.89%
2025-05-27 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2025-05-26 0 0.159 - 0.159 - - 2,500 390 0.1560 0.159 - 0.159 - - 2,500 0.1560 -5.36%
2025-05-23 0 0.168 - 0.199 - - 0 0 - 0.168 - 0.199 - - 0 - 0.00%
2025-05-22 0 0.168 - 0.199 - - 0 0 - 0.168 - 0.199 - - 0 - 0.00%
2025-05-21 0 0.168 - 0.199 - - 0 0 - 0.168 - 0.199 - - 0 - 0.00%
2025-05-20 0 0.168 - 0.199 - - 0 0 - 0.168 - 0.199 - - 0 - 0.00%
2025-05-19 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2025-05-16 0 0.168 0.168 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
2025-05-15 0 0.168 - 0.190 - - 0 0 - 0.168 - 0.190 - - 0 - 0.00%
2025-05-14 0 0.168 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2025-05-13 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - -4.55%
2025-05-12 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2025-05-09 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2025-05-08 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2025-05-07 0 0.176 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2025-05-06 0 0.176 0.176 - 0.176 0.176 180,000 31,680 0.1760 0.176 0.176 - 0.176 0.176 180,000 0.1760 0.00%
2025-05-02 0 0.176 - 0.177 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2025-04-30 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2025-04-29 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - -1.12%
2025-04-28 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -0.56%
2025-04-25 0 0.179 - 0.179 0.178 0.179 30,000 5,350 0.1783 0.179 - 0.179 0.178 0.179 30,000 0.1783 12.58%
2025-04-24 0 0.159 0.159 0.179 0.159 0.159 110,000 17,490 0.1590 0.159 0.159 0.179 0.159 0.159 110,000 0.1590 0.00%
2025-04-23 0 0.159 0.159 0.167 0.157 0.160 366,250 58,072 0.1586 0.159 0.159 0.167 0.157 0.160 366,250 0.1586 3.25%
2025-04-22 0 0.154 0.140 0.169 0.128 0.155 580,000 87,070 0.1501 0.154 0.140 0.169 0.128 0.155 580,000 0.1501 40.00%
2025-04-17 0 0.110 0.091 0.123 - - 0 0 - 0.110 0.091 0.123 - - 0 - 0.00%
2025-04-16 0 0.110 0.100 0.118 0.109 0.110 50,000 5,490 0.1098 0.110 0.100 0.118 0.109 0.110 50,000 0.1098 10.00%
2025-04-15 0 0.100 0.100 0.117 0.100 0.100 10,000 1,000 0.1000 0.100 0.100 0.117 0.100 0.100 10,000 0.1000 5.26%
2025-04-14 0 0.095 0.095 0.120 - - 0 0 - 0.095 0.095 0.120 - - 0 - 0.00%
2025-04-11 0 0.095 0.095 0.126 0.080 0.090 310,000 26,200 0.0845 0.095 0.095 0.126 0.080 0.090 310,000 0.0845 -12.84%
2025-04-10 0 0.109 0.097 0.130 0.100 0.109 20,000 2,090 0.1045 0.109 0.097 0.130 0.100 0.109 20,000 0.1045 5.83%
2025-04-09 0 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2025-04-08 0 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2025-04-07 0 0.103 0.102 0.134 0.103 0.103 10,000 1,030 0.1030 0.103 0.102 0.134 0.103 0.103 10,000 0.1030 -14.17%
2025-04-03 0 0.120 0.102 0.120 - - 0 0 - 0.120 0.102 0.120 - - 0 - 0.00%
2025-04-02 0 0.120 0.102 0.134 - - 0 0 - 0.120 0.102 0.134 - - 0 - 0.00%
2025-04-01 0 0.120 0.119 0.134 - - 0 0 - 0.120 0.119 0.134 - - 0 - 0.00%
2025-03-31 0 0.120 0.102 0.134 - - 0 0 - 0.120 0.102 0.134 - - 0 - 0.00%
2025-03-28 0 0.120 0.103 0.134 - - 0 0 - 0.120 0.103 0.134 - - 0 - 0.00%
2025-03-27 0 0.120 0.102 0.134 - - 0 0 - 0.120 0.102 0.134 - - 0 - 0.00%
2025-03-26 0 0.120 0.111 0.126 0.102 0.120 116,375 13,031 0.1120 0.120 0.111 0.126 0.102 0.120 116,375 0.1120 -9.09%
2025-03-25 0 0.132 - 0.134 - - 0 0 - 0.132 - 0.134 - - 0 - 0.00%
2025-03-24 0 0.132 - 0.139 - - 0 0 - 0.132 - 0.139 - - 0 - 0.00%
2025-03-21 0 0.132 - 0.143 - - 0 0 - 0.132 - 0.143 - - 0 - 0.00%
2025-03-20 0 0.132 - 0.132 - - 0 0 - 0.132 - 0.132 - - 0 - -1.49%
2025-03-19 0 0.134 - 0.143 - - 0 0 - 0.134 - 0.143 - - 0 - 0.00%
2025-03-18 0 0.134 - 0.140 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
2025-03-17 0 0.134 - 0.140 - - 0 0 - 0.134 - 0.140 - - 0 - 0.00%
2025-03-14 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2025-03-13 0 0.134 - 0.138 - - 0 0 - 0.134 - 0.138 - - 0 - 0.00%
2025-03-12 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
2025-03-11 0 0.134 0.130 0.134 0.130 0.134 141,250 18,792 0.1330 0.134 0.130 0.134 0.130 0.134 141,250 0.1330 12.61%
2025-03-10 0 0.119 0.119 0.130 - - 3,750 356 0.0949 0.119 0.119 0.130 - - 3,750 0.0949 0.00%
2025-03-07 0 0.119 0.102 0.123 - - 10,000 1,020 0.1020 0.119 0.102 0.123 - - 10,000 0.1020 0.00%
2025-03-06 0 0.119 0.111 0.123 0.119 0.119 50,000 5,950 0.1190 0.119 0.111 0.123 0.119 0.119 50,000 0.1190 8.18%
2025-03-05 0 0.110 0.092 0.119 - - 0 0 - 0.110 0.092 0.119 - - 0 - 0.00%
2025-03-04 0 0.110 0.100 0.119 - - 625 61 0.0976 0.110 0.100 0.119 - - 625 0.0976 0.00%
2025-03-03 0 0.110 0.092 0.110 - - 0 0 - 0.110 0.092 0.110 - - 0 - -0.90%
2025-02-28 0 0.111 0.092 0.123 - - 0 0 - 0.111 0.092 0.123 - - 0 - 0.00%
2025-02-27 0 0.111 0.092 0.123 - - 0 0 - 0.111 0.092 0.123 - - 0 - 0.00%
2025-02-26 0 0.111 0.092 0.125 - - 0 0 - 0.111 0.092 0.125 - - 0 - 0.00%
2025-02-25 0 0.111 0.095 0.120 0.111 0.111 20,000 2,220 0.1110 0.111 0.095 0.120 0.111 0.111 20,000 0.1110 11.00%
2025-02-24 0 0.100 0.100 0.105 - - 0 0 - 0.100 0.100 0.105 - - 0 - 8.70%
2025-02-21 0 0.092 0.086 0.111 - - 0 0 - 0.092 0.086 0.111 - - 0 - 0.00%
2025-02-20 0 0.092 0.090 0.111 - - 0 0 - 0.092 0.090 0.111 - - 0 - 0.00%
2025-02-19 0 0.092 0.090 0.111 - - 0 0 - 0.092 0.090 0.111 - - 0 - 0.00%
2025-02-18 0 0.092 0.086 0.111 - - 125 10 0.0800 0.092 0.086 0.111 - - 125 0.0800 0.00%
2025-02-17 0 0.092 0.086 0.111 - - 23,375 2,110 0.0903 0.092 0.086 0.111 - - 23,375 0.0903 0.00%
2025-02-14 0 0.092 0.085 0.111 - - 0 0 - 0.092 0.085 0.111 - - 0 - 0.00%
2025-02-13 0 0.092 0.085 0.111 - - 0 0 - 0.092 0.085 0.111 - - 0 - 0.00%
2025-02-12 0 0.092 0.091 0.114 0.092 0.092 20,000 1,840 0.0920 0.092 0.091 0.114 0.092 0.092 20,000 0.0920 0.00%
2025-02-11 0 0.092 0.091 0.114 - - 0 0 - 0.092 0.091 0.114 - - 0 - 0.00%
2025-02-10 0 0.092 0.092 0.114 0.091 0.091 10,175 924 0.0908 0.092 0.092 0.114 0.091 0.091 10,175 0.0908 -5.15%
2025-02-07 0 0.097 0.091 0.117 - - 3,750 318 0.0848 0.097 0.091 0.117 - - 3,750 0.0848 0.00%
2025-02-06 0 0.097 0.097 0.117 - - 0 0 - 0.097 0.097 0.117 - - 0 - 0.00%
2025-02-05 0 0.097 0.091 0.117 - - 0 0 - 0.097 0.091 0.117 - - 0 - 0.00%
2025-02-04 0 0.097 0.089 0.119 0.097 0.097 490,000 47,530 0.0970 0.097 0.089 0.119 0.097 0.097 490,000 0.0970 -3.00%
2025-02-03 0 0.100 0.100 0.121 0.100 0.100 12,500 1,237 0.0990 0.100 0.100 0.121 0.100 0.100 12,500 0.0990 -1.96%
2025-01-28 0 0.102 0.089 0.121 - - 0 0 - 0.102 0.089 0.121 - - 0 - 0.00%
2025-01-27 0 0.102 0.089 0.121 0.102 0.102 110,625 11,269 0.1019 0.102 0.089 0.121 0.102 0.102 110,625 0.1019 0.99%
2025-01-24 0 0.101 0.089 0.124 - - 0 0 - 0.101 0.089 0.124 - - 0 - 0.00%
2025-01-23 0 0.101 0.089 0.122 0.101 0.101 10,000 1,010 0.1010 0.101 0.089 0.122 0.101 0.101 10,000 0.1010 -0.98%
2025-01-22 0 0.102 0.088 0.122 - - 0 0 - 0.102 0.088 0.122 - - 0 - 0.00%
2025-01-21 0 0.102 0.100 0.122 - - 0 0 - 0.102 0.100 0.122 - - 0 - 0.00%
2025-01-20 0 0.102 0.087 0.122 - - 0 0 - 0.102 0.087 0.122 - - 0 - 0.00%
2025-01-17 0 0.102 0.087 0.122 - - 0 0 - 0.102 0.087 0.122 - - 0 - 0.00%
2025-01-16 0 0.102 0.100 0.122 - - 0 0 - 0.102 0.100 0.122 - - 0 - 0.00%
2025-01-15 0 0.102 0.102 0.122 0.102 0.102 30,000 3,060 0.1020 0.102 0.102 0.122 0.102 0.102 30,000 0.1020 -0.97%
2025-01-14 0 0.103 0.102 0.125 - - 0 0 - 0.103 0.102 0.125 - - 0 - 0.00%
2025-01-13 0 0.103 0.102 - - - 0 0 - 0.103 0.102 - - - 0 - 0.00%
2025-01-10 0 0.103 0.102 0.125 - - 0 0 - 0.103 0.102 0.125 - - 0 - 0.00%
2025-01-09 0 0.103 0.102 0.125 - - 0 0 - 0.103 0.102 0.125 - - 0 - 0.00%
2025-01-08 0 0.103 0.103 0.120 0.102 0.102 50,000 5,100 0.1020 0.103 0.103 0.120 0.102 0.102 50,000 0.1020 -15.57%
2025-01-07 0 0.122 0.102 0.122 - - 625 57 0.0912 0.122 0.102 0.122 - - 625 0.0912 0.00%
2025-01-06 0 0.122 0.102 0.122 - - 0 0 - 0.122 0.102 0.122 - - 0 - 0.00%
2025-01-03 0 0.122 0.102 0.133 - - 0 0 - 0.122 0.102 0.133 - - 0 - 0.00%
2025-01-02 0 0.122 0.102 0.122 0.122 0.122 30,000 3,660 0.1220 0.122 0.102 0.122 0.122 0.122 30,000 0.1220 4.27%
2024-12-31 0 0.117 0.102 0.133 - - 0 0 - 0.117 0.102 0.133 - - 0 - 0.00%
2024-12-30 0 0.117 0.102 0.133 - - 0 0 - 0.117 0.102 0.133 - - 0 - 0.00%
2024-12-27 0 0.117 0.115 0.133 - - 0 0 - 0.117 0.115 0.133 - - 0 - 0.00%
2024-12-24 0 0.117 0.116 0.133 - - 0 0 - 0.117 0.116 0.133 - - 0 - 0.00%
2024-12-23 0 0.117 0.117 0.133 - - 0 0 - 0.117 0.117 0.133 - - 0 - 0.86%
2024-12-20 0 0.116 0.115 0.134 - - 0 0 - 0.116 0.115 0.134 - - 0 - 0.00%
2024-12-19 0 0.116 0.116 0.121 0.115 0.115 30,000 3,450 0.1150 0.116 0.116 0.121 0.115 0.115 30,000 0.1150 -6.45%
2024-12-18 0 0.124 0.120 0.131 - - 0 0 - 0.124 0.120 0.131 - - 0 - 0.00%
2024-12-17 0 0.124 0.111 0.134 - - 0 0 - 0.124 0.111 0.134 - - 0 - 0.00%
2024-12-16 0 0.124 0.115 0.130 0.124 0.132 320,000 42,160 0.1318 0.124 0.115 0.130 0.124 0.132 320,000 0.1318 0.00%
2024-12-13 0 0.124 0.102 0.133 0.124 0.124 10,000 1,240 0.1240 0.124 0.102 0.133 0.124 0.124 10,000 0.1240 0.00%
2024-12-12 0 0.124 0.124 0.125 0.120 0.132 90,000 11,280 0.1253 0.124 0.124 0.125 0.120 0.132 90,000 0.1253 5.08%
2024-12-11 0 0.118 0.112 0.130 - - 0 0 - 0.118 0.112 0.130 - - 0 - 0.00%
2024-12-10 0 0.118 0.112 0.130 0.118 0.118 30,000 3,540 0.1180 0.118 0.112 0.130 0.118 0.118 30,000 0.1180 0.00%
2024-12-09 0 0.118 0.112 0.129 - - 0 0 - 0.118 0.112 0.129 - - 0 - 0.00%
2024-12-06 0 0.118 0.112 0.129 - - 0 0 - 0.118 0.112 0.129 - - 0 - 0.00%
2024-12-05 0 0.118 0.112 0.129 - - 0 0 - 0.118 0.112 0.129 - - 0 - 0.00%
2024-12-04 0 0.118 0.115 0.132 - - 0 0 - 0.118 0.115 0.132 - - 0 - 0.00%
2024-12-03 0 0.118 0.112 0.134 - - 0 0 - 0.118 0.112 0.134 - - 0 - 0.00%
2024-12-02 0 0.118 0.115 0.134 - - 0 0 - 0.118 0.115 0.134 - - 0 - 0.00%
2024-11-29 0 0.118 0.115 0.134 - - 0 0 - 0.118 0.115 0.134 - - 0 - 0.00%
2024-11-28 0 0.118 0.120 0.125 0.111 0.114 110,000 12,280 0.1116 0.118 0.120 0.125 0.111 0.114 110,000 0.1116 -9.92%
2024-11-27 0 0.131 0.115 0.136 - - 0 0 - 0.131 0.115 0.136 - - 0 - 0.00%
2024-11-26 0 0.131 0.117 0.132 0.131 0.131 10,000 1,310 0.1310 0.131 0.117 0.132 0.131 0.131 10,000 0.1310 -1.50%
2024-11-25 0 0.133 0.110 0.133 0.134 0.134 120,000 16,080 0.1340 0.133 0.110 0.133 0.134 0.134 120,000 0.1340 10.83%
2024-11-22 0 0.120 0.109 0.134 - - 0 0 - 0.120 0.109 0.134 - - 0 - 0.00%
2024-11-21 0 0.120 0.120 0.139 0.120 0.121 640,000 77,090 0.1205 0.120 0.120 0.139 0.120 0.121 640,000 0.1205 -15.49%
2024-11-20 0 0.142 0.100 0.144 - - 0 0 - 0.142 0.100 0.144 - - 0 - 0.00%
2024-11-19 0 0.142 0.136 0.142 0.142 0.175 65,000 10,085 0.1552 0.142 0.136 0.142 0.142 0.175 65,000 0.1552 -11.25%
2024-11-18 1 - - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-11-15 0 0.160 0.160 0.163 0.137 0.160 515,000 78,800 0.1530 0.160 0.160 0.163 0.137 0.160 515,000 0.1530 31.15%
2024-11-14 0 0.122 0.123 0.137 0.121 0.137 300,000 36,770 0.1226 0.122 0.123 0.137 0.121 0.137 300,000 0.1226 7.96%
2024-11-13 0 0.113 0.113 0.129 0.111 0.124 310,000 37,160 0.1199 0.113 0.113 0.129 0.111 0.124 310,000 0.1199 3.67%
2024-11-12 0 0.109 0.109 0.124 0.108 0.128 490,175 56,480 0.1152 0.109 0.109 0.124 0.108 0.128 490,175 0.1152 5.83%
2024-11-11 0 0.103 0.104 0.120 0.100 0.130 910,600 106,893 0.1174 0.103 0.104 0.120 0.100 0.130 910,600 0.1174 0.00%
2024-11-08 0 0.103 0.103 0.108 0.100 0.250 2,040,000 314,340 0.1541 0.103 0.103 0.108 0.100 0.250 2,040,000 0.1541 -25.36%
2024-11-07 0 0.138 0.138 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2024-11-06 0 0.138 0.138 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2024-11-05 0 0.138 0.134 0.158 - - 0 0 - 0.138 0.134 0.158 - - 0 - 0.00%
2024-11-04 0 0.138 0.134 - - - 325 40 0.1231 0.138 0.134 - - - 325 0.1231 0.00%
2024-11-01 0 0.138 0.135 - 0.138 0.138 100,000 13,800 0.1380 0.138 0.135 - 0.138 0.138 100,000 0.1380 3.76%
2024-10-31 0 0.133 0.133 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2024-10-30 0 0.133 0.132 - 0.133 0.133 30,000 3,990 0.1330 0.133 0.132 - 0.133 0.133 30,000 0.1330 0.00%
2024-10-29 0 0.133 0.131 - - - 0 0 - 0.133 0.131 - - - 0 - 0.00%
2024-10-28 0 0.133 0.133 0.158 0.131 0.131 20,000 2,620 0.1310 0.133 0.133 0.158 0.131 0.131 20,000 0.1310 -11.33%
2024-10-25 0 0.150 0.138 0.155 0.145 0.150 30,000 4,430 0.1477 0.150 0.138 0.155 0.145 0.150 30,000 0.1477 8.70%
2024-10-24 0 0.138 0.138 0.143 - - 375 47 0.1253 0.138 0.138 0.143 - - 375 0.1253 0.00%
2024-10-23 0 0.138 0.138 0.150 - - 5,000 650 0.1300 0.138 0.138 0.150 - - 5,000 0.1300 0.00%
2024-10-22 0 0.138 0.138 0.153 0.138 0.138 148,750 20,440 0.1374 0.138 0.138 0.153 0.138 0.138 148,750 0.1374 0.00%
2024-10-21 0 0.138 0.138 0.150 0.138 0.138 30,000 4,140 0.1380 0.138 0.138 0.150 0.138 0.138 30,000 0.1380 0.00%
2024-10-18 0 0.138 0.143 0.150 0.138 0.138 20,000 2,760 0.1380 0.138 0.143 0.150 0.138 0.138 20,000 0.1380 0.00%
2024-10-17 0 0.138 0.137 0.150 0.136 0.138 160,000 21,780 0.1361 0.138 0.137 0.150 0.136 0.138 160,000 0.1361 1.47%
2024-10-16 0 0.136 0.134 0.152 0.136 0.137 28,375 3,819 0.1346 0.136 0.134 0.152 0.136 0.137 28,375 0.1346 -10.53%
2024-10-15 0 0.152 - 0.152 0.152 0.152 20,000 3,040 0.1520 0.152 - 0.152 0.152 0.152 20,000 0.1520 0.00%
2024-10-14 0 0.152 - - 0.152 0.152 170,000 25,840 0.1520 0.152 - - 0.152 0.152 170,000 0.1520 0.00%
2024-10-10 0 0.152 0.152 - 0.150 0.152 52,250 7,885 0.1509 0.152 0.152 - 0.150 0.152 52,250 0.1509 -5.00%
2024-10-09 0 0.160 0.158 0.228 0.100 0.250 60,000 11,280 0.1880 0.160 0.158 0.228 0.100 0.250 60,000 0.1880 -36.00%
2024-10-08 0 0.250 - 0.265 0.250 0.270 1,051,350 279,367 0.2657 0.250 - 0.265 0.250 0.270 1,051,350 0.2657 -3.85%
2024-10-07 0 0.260 0.260 0.290 0.128 0.475 4,751,975 1,450,648 0.3053 0.260 0.260 0.290 0.128 0.475 4,751,975 0.3053 217.07%
2024-10-04 0 0.082 0.082 0.117 0.075 0.138 216,000 24,250 0.1123 0.082 0.082 0.117 0.075 0.138 216,000 0.1123 -8.89%
2024-10-03 0 0.090 0.087 0.110 - - 4,250 297 0.0699 0.090 0.087 0.110 - - 4,250 0.0699 0.00%
2024-10-02 0 0.090 0.090 0.110 0.090 0.090 24,400 2,172 0.0890 0.090 0.090 0.110 0.090 0.090 24,400 0.0890 -7.22%
2024-09-30 0 0.097 0.073 0.099 0.096 0.097 73,000 6,969 0.0955 0.097 0.073 0.099 0.096 0.097 73,000 0.0955 21.25%
2024-09-27 0 0.080 0.077 0.097 0.075 0.080 130,000 9,860 0.0758 0.080 0.077 0.097 0.075 0.080 130,000 0.0758 -9.09%
2024-09-26 0 0.088 0.088 0.110 0.088 0.088 51,125 4,425 0.0866 0.088 0.088 0.110 0.088 0.088 51,125 0.0866 -1.12%
2024-09-25 0 0.089 0.089 0.110 0.085 0.111 100,250 10,452 0.1043 0.089 0.089 0.110 0.085 0.111 100,250 0.1043 -1.11%
2024-09-24 0 0.090 0.075 0.110 - - 0 0 - 0.090 0.075 0.110 - - 0 - 0.00%
2024-09-23 0 0.090 0.075 0.110 - - 0 0 - 0.090 0.075 0.110 - - 0 - 0.00%
2024-09-20 0 0.090 0.076 0.110 - - 0 0 - 0.090 0.076 0.110 - - 0 - 0.00%
2024-09-19 0 0.090 0.066 - - - 0 0 - 0.090 0.066 - - - 0 - 0.00%
2024-09-17 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-16 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-13 0 0.090 0.015 - 0.090 0.090 110,000 9,900 0.0900 0.090 0.015 - 0.090 0.090 110,000 0.0900 0.00%
2024-09-12 0 0.090 0.080 0.090 0.091 0.091 10,000 910 0.0910 0.090 0.080 0.090 0.091 0.091 10,000 0.0910 -7.22%
2024-09-11 0 0.097 0.091 - - - 200 17 0.0850 0.097 0.091 - - - 200 0.0850 0.00%
2024-09-10 0 0.097 0.091 0.115 - - 0 0 - 0.097 0.091 0.115 - - 0 - 0.00%
2024-09-09 0 0.097 0.091 - - - 0 0 - 0.097 0.091 - - - 0 - 0.00%
2024-09-05 0 0.097 0.091 - - - 0 0 - 0.097 0.091 - - - 0 - 0.00%
2024-09-04 0 0.097 0.092 0.122 0.090 0.097 190,000 18,020 0.0948 0.097 0.092 0.122 0.090 0.097 190,000 0.0948 -11.82%
2024-09-03 0 0.110 0.100 0.123 - - 0 0 - 0.110 0.100 0.123 - - 0 - 0.00%
2024-09-02 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2024-08-30 0 0.110 - 0.125 - - 0 0 - 0.110 - 0.125 - - 0 - 0.00%
2024-08-29 0 0.110 0.100 0.125 - - 0 0 - 0.110 0.100 0.125 - - 0 - 0.00%
2024-08-28 0 0.110 - 0.121 - - 2,375 232 0.0977 0.110 - 0.121 - - 2,375 0.0977 0.00%
2024-08-27 0 0.110 - 0.110 - - 12,500 1,345 0.1076 0.110 - 0.110 - - 12,500 0.1076 0.00%
2024-08-26 0 0.110 - 0.123 - - 0 0 - 0.110 - 0.123 - - 0 - 0.00%
2024-08-23 0 0.110 - 0.123 - - 0 0 - 0.110 - 0.123 - - 0 - 0.00%
2024-08-22 0 0.110 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2024-08-21 0 0.110 - 0.125 - - 0 0 - 0.110 - 0.125 - - 0 - 0.00%
2024-08-20 0 0.110 - 0.125 - - 0 0 - 0.110 - 0.125 - - 0 - 0.00%
2024-08-19 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-16 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-15 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-14 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-13 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
2024-08-12 0 0.110 - 0.110 - - 0 0 - 0.110 - 0.110 - - 0 - -4.35%
2024-08-09 0 0.115 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-08-08 0 0.115 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-08-07 0 0.115 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-08-06 0 0.115 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-08-05 0 0.115 0.071 - - - 50 4 0.0800 0.115 0.071 - - - 50 0.0800 0.00%
2024-08-02 0 0.115 - 0.115 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2024-08-01 0 0.115 0.030 - - - 0 0 - 0.115 0.030 - - - 0 - 0.00%
2024-07-31 0 0.115 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-30 0 0.115 0.021 0.150 - - 0 0 - 0.115 0.021 0.150 - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2024-06-28 0 0.115 0.101 0.115 - - 0 0 - 0.115 0.101 0.115 - - 0 - 0.00%
2024-06-27 0 0.115 0.101 0.127 - - 0 0 - 0.115 0.101 0.127 - - 0 - 0.00%
2024-06-26 0 0.115 0.111 0.129 - - 800 84 0.1050 0.115 0.111 0.129 - - 800 0.1050 0.00%
2024-06-25 0 0.115 0.115 0.128 0.110 0.114 31,875 3,576 0.1122 0.115 0.115 0.128 0.110 0.114 31,875 0.1122 -10.85%
2024-06-24 0 0.129 0.110 0.129 - - 0 0 - 0.129 0.110 0.129 - - 0 - -1.53%
2024-06-21 0 0.131 0.101 0.131 - - 0 0 - 0.131 0.101 0.131 - - 0 - 0.00%
2024-06-20 0 0.131 0.114 0.131 - - 0 0 - 0.131 0.114 0.131 - - 0 - -0.76%
2024-06-19 0 0.132 0.114 0.132 - - 0 0 - 0.132 0.114 0.132 - - 0 - -0.75%
2024-06-18 0 0.133 0.114 0.133 - - 0 0 - 0.133 0.114 0.133 - - 0 - 0.00%
2024-06-17 0 0.133 0.114 0.133 - - 0 0 - 0.133 0.114 0.133 - - 0 - 0.00%
2024-06-14 0 0.133 0.126 0.133 - - 0 0 - 0.133 0.126 0.133 - - 0 - -0.75%
2024-06-13 0 0.134 0.115 0.135 - - 2,500 262 0.1048 0.134 0.115 0.135 - - 2,500 0.1048 0.00%
2024-06-12 0 0.134 0.114 0.135 - - 0 0 - 0.134 0.114 0.135 - - 0 - 0.00%
2024-06-11 0 0.134 0.114 0.135 - - 0 0 - 0.134 0.114 0.135 - - 0 - 0.00%
2024-06-07 0 0.134 0.114 0.135 - - 0 0 - 0.134 0.114 0.135 - - 0 - 0.00%
2024-06-06 0 0.134 0.117 0.138 0.133 0.134 20,000 2,670 0.1335 0.134 0.117 0.138 0.133 0.134 20,000 0.1335 3.08%
2024-06-05 0 0.130 0.115 0.136 - - 0 0 - 0.130 0.115 0.136 - - 0 - 0.00%
2024-06-04 0 0.130 0.115 0.139 - - 4,475 487 0.1088 0.130 0.115 0.139 - - 4,475 0.1088 0.00%
2024-06-03 0 0.130 0.115 0.130 - - 0 0 - 0.130 0.115 0.130 - - 0 - 0.00%
2024-05-31 0 0.130 0.125 0.130 0.129 0.130 20,000 2,590 0.1295 0.130 0.125 0.130 0.129 0.130 20,000 0.1295 5.69%
2024-05-30 0 0.123 0.123 0.132 0.116 0.151 175,000 22,725 0.1299 0.123 0.123 0.132 0.116 0.151 175,000 0.1299 -1.60%
2024-05-29 0 0.125 0.125 0.143 - - 0 0 - 0.125 0.125 0.143 - - 0 - 0.81%
2024-05-28 0 0.124 0.123 0.148 0.124 0.124 15,950 1,954 0.1225 0.124 0.123 0.148 0.124 0.124 15,950 0.1225 -6.06%
2024-05-27 0 0.132 0.128 0.143 - - 0 0 - 0.132 0.128 0.143 - - 0 - 0.00%
2024-05-24 0 0.132 0.132 0.143 0.130 0.131 110,000 14,390 0.1308 0.132 0.132 0.143 0.130 0.131 110,000 0.1308 1.54%
2024-05-23 0 0.130 0.130 0.136 0.130 0.136 150,000 19,950 0.1330 0.130 0.130 0.136 0.130 0.136 150,000 0.1330 -2.26%
2024-05-22 0 0.133 0.108 0.135 0.130 0.135 150,000 19,950 0.1330 0.133 0.108 0.135 0.130 0.135 150,000 0.1330 -12.50%
2024-05-21 0 0.152 0.132 0.159 - - 25 3 0.1200 0.152 0.132 0.159 - - 25 0.1200 0.00%
2024-05-20 0 0.152 0.136 0.159 0.152 0.152 180,000 27,360 0.1520 0.152 0.136 0.159 0.152 0.152 180,000 0.1520 -13.14%
2024-05-17 0 0.175 0.160 - - - 30,000 4,800 0.1600 0.175 0.160 - - - 30,000 0.1600 0.00%
2024-05-16 0 0.175 - 0.185 - - 0 0 - 0.175 - 0.185 - - 0 - 0.00%
2024-05-14 0 0.175 - 0.196 - - 0 0 - 0.175 - 0.196 - - 0 - 0.00%
2024-05-13 0 0.175 - 0.195 - - 0 0 - 0.175 - 0.195 - - 0 - 0.00%
2024-05-10 0 0.175 - 0.195 - - 0 0 - 0.175 - 0.195 - - 0 - 0.00%
2024-05-09 0 0.175 - 0.196 - - 0 0 - 0.175 - 0.196 - - 0 - 0.00%
2024-05-08 0 0.175 - 0.196 - - 0 0 - 0.175 - 0.196 - - 0 - 0.00%
2024-05-07 0 0.175 0.155 0.195 - - 2,500 375 0.1500 0.175 0.155 0.195 - - 2,500 0.1500 0.00%
2024-05-06 0 0.175 0.157 0.183 - - 0 0 - 0.175 0.157 0.183 - - 0 - 0.00%
2024-05-03 0 0.175 0.161 0.195 - - 250 40 0.1600 0.175 0.161 0.195 - - 250 0.1600 0.00%
2024-05-02 0 0.175 0.161 0.194 0.175 0.175 20,000 3,500 0.1750 0.175 0.161 0.194 0.175 0.175 20,000 0.1750 2.94%
2024-04-30 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-04-29 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-04-26 0 0.170 0.148 0.194 - - 0 0 - 0.170 0.148 0.194 - - 0 - 0.00%
2024-04-25 0 0.170 - 0.194 0.170 0.170 20,000 3,400 0.1700 0.170 - 0.194 0.170 0.170 20,000 0.1700 0.00%
2024-04-24 0 0.170 0.160 - - - 2,500 425 0.1700 0.170 0.160 - - - 2,500 0.1700 0.00%
2024-04-23 0 0.170 - 0.175 - - 0 0 - 0.170 - 0.175 - - 0 - 0.00%
2024-04-22 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-04-19 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-04-18 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-04-17 0 0.170 0.138 - - - 25 3 0.1200 0.170 0.138 - - - 25 0.1200 0.00%
2024-04-16 0 0.170 - - - - 25 3 0.1200 0.170 - - - - 25 0.1200 0.00%
2024-04-15 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-04-12 0 0.170 - 0.191 - - 0 0 - 0.170 - 0.191 - - 0 - 0.00%
2024-04-11 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-04-10 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-04-09 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-04-08 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-04-05 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2024-04-03 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2024-04-02 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2024-03-28 0 0.170 0.148 - 0.170 0.170 70,000 11,900 0.1700 0.170 0.148 - 0.170 0.170 70,000 0.1700 0.00%
2024-03-27 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-03-26 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2024-03-25 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2024-03-22 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2024-03-21 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-03-20 0 0.170 - 0.270 - - 125 18 0.1440 0.170 - 0.270 - - 125 0.1440 0.00%
2024-03-19 0 0.170 - 0.194 - - 0 0 - 0.170 - 0.194 - - 0 - 0.00%
2024-03-18 0 0.170 - 0.270 - - 0 0 - 0.170 - 0.270 - - 0 - 0.00%
2024-03-15 0 0.170 - 0.270 - - 0 0 - 0.170 - 0.270 - - 0 - 0.00%
2024-03-14 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-03-13 0 0.170 0.152 0.190 - - 0 0 - 0.170 0.152 0.190 - - 0 - 0.00%
2024-03-12 0 0.170 0.152 - - - 0 0 - 0.170 0.152 - - - 0 - 0.00%
2024-03-11 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2024-03-08 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -3.95%
2024-03-07 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-03-06 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-03-05 0 0.177 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2024-03-04 0 0.177 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2024-03-01 0 0.177 0.168 - - - 0 0 - 0.177 0.168 - - - 0 - 0.00%
2024-02-29 0 0.177 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2024-02-28 0 0.177 0.154 - - - 0 0 - 0.177 0.154 - - - 0 - 0.00%
2024-02-27 0 0.177 0.154 - - - 0 0 - 0.177 0.154 - - - 0 - 0.00%
2024-02-26 0 0.177 0.154 0.177 - - 0 0 - 0.177 0.154 0.177 - - 0 - 0.00%
2024-02-23 0 0.177 0.177 0.186 - - 0 0 - 0.177 0.177 0.186 - - 0 - 0.00%
2024-02-22 0 0.177 0.176 0.196 0.177 0.177 249,025 43,969 0.1766 0.177 0.176 0.196 0.177 0.177 249,025 0.1766 0.57%
2024-02-21 0 0.176 0.176 0.195 - - 2,400 403 0.1679 0.176 0.176 0.195 - - 2,400 0.1679 0.57%
2024-02-20 0 0.175 0.175 0.196 0.175 0.175 60,250 10,542 0.1750 0.175 0.175 0.196 0.175 0.175 60,250 0.1750 0.00%
2024-02-19 0 0.175 - 0.196 - - 0 0 - 0.175 - 0.196 - - 0 - 0.00%
2024-02-16 0 0.175 - 0.250 - - 0 0 - 0.175 - 0.250 - - 0 - 0.00%
2024-02-15 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-14 0 0.175 - 0.196 - - 0 0 - 0.175 - 0.196 - - 0 - 0.00%
2024-02-09 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-02-08 0 0.175 - 0.196 - - 0 0 - 0.175 - 0.196 - - 0 - 0.00%
2024-02-07 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2024-02-06 0 0.175 - 0.196 - - 0 0 - 0.175 - 0.196 - - 0 - 0.00%
2024-02-05 0 0.175 - 0.196 - - 0 0 - 0.175 - 0.196 - - 0 - 0.00%
2024-02-02 0 0.175 - 0.195 - - 0 0 - 0.175 - 0.195 - - 0 - 0.00%
2024-02-01 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-31 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2024-01-30 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-29 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-26 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-25 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-24 0 0.175 - - - - 1,375 220 0.1600 0.175 - - - - 1,375 0.1600 0.00%
2024-01-23 0 0.175 0.112 - - - 0 0 - 0.175 0.112 - - - 0 - 0.00%
2024-01-22 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-19 0 0.175 - 0.190 - - 0 0 - 0.175 - 0.190 - - 0 - 0.00%
2024-01-18 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-17 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-16 0 0.175 - 0.189 - - 0 0 - 0.175 - 0.189 - - 0 - 0.00%
2024-01-15 0 0.175 - 0.189 - - 0 0 - 0.175 - 0.189 - - 0 - 0.00%
2024-01-12 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-01-11 0 0.175 - 0.185 - - 0 0 - 0.175 - 0.185 - - 0 - 0.00%
2024-01-10 0 0.175 0.078 - - - 0 0 - 0.175 0.078 - - - 0 - 0.00%
2024-01-09 0 0.175 0.153 0.184 - - 0 0 - 0.175 0.153 0.184 - - 0 - 0.00%
2024-01-08 0 0.175 0.148 0.190 0.175 0.175 10,000 1,750 0.1750 0.175 0.148 0.190 0.175 0.175 10,000 0.1750 2.94%
2024-01-05 0 0.170 0.148 0.175 - - 0 0 - 0.170 0.148 0.175 - - 0 - 0.00%
2024-01-04 0 0.170 0.148 - - - 0 0 - 0.170 0.148 - - - 0 - 0.00%
2024-01-03 0 0.170 0.150 - - - 50 7 0.1400 0.170 0.150 - - - 50 0.1400 0.00%
2024-01-02 0 0.170 0.150 - - - 0 0 - 0.170 0.150 - - - 0 - 0.00%
2023-12-29 0 0.170 0.155 0.188 - - 125 18 0.1440 0.170 0.155 0.188 - - 125 0.1440 0.00%
2023-12-28 0 0.170 0.156 0.185 0.160 0.170 22,500 3,662 0.1628 0.170 0.156 0.185 0.160 0.170 22,500 0.1628 -8.11%
2023-12-27 0 0.185 0.151 0.185 0.145 0.185 132,500 22,967 0.1733 0.185 0.151 0.185 0.145 0.185 132,500 0.1733 27.59%
2023-12-22 0 0.145 0.145 - 0.145 0.145 10,025 1,453 0.1449 0.145 0.145 - 0.145 0.145 10,025 0.1449 -10.49%
2023-12-21 0 0.162 0.152 0.162 - - 25 3 0.1200 0.162 0.152 0.162 - - 25 0.1200 -4.71%
2023-12-20 0 0.170 0.148 0.170 - - 7,625 838 0.1099 0.170 0.148 0.170 - - 7,625 0.1099 -8.60%
2023-12-19 0 0.186 0.162 0.200 - - 0 0 - 0.186 0.162 0.200 - - 0 - 0.00%
2023-12-18 0 0.186 0.111 0.200 - - 0 0 - 0.186 0.111 0.200 - - 0 - 0.00%
2023-12-15 0 0.186 0.125 0.200 - - 0 0 - 0.186 0.125 0.200 - - 0 - 0.00%
2023-12-14 0 0.186 - 0.200 - - 0 0 - 0.186 - 0.200 - - 0 - 0.00%
2023-12-13 0 0.186 0.090 0.186 - - 0 0 - 0.186 0.090 0.186 - - 0 - 0.00%
2023-12-12 0 0.186 0.152 0.186 - - 0 0 - 0.186 0.152 0.186 - - 0 - 0.00%
2023-12-11 0 0.186 0.162 0.186 - - 25 3 0.1200 0.186 0.162 0.186 - - 25 0.1200 0.00%
2023-12-08 0 0.186 0.152 0.186 - - 0 0 - 0.186 0.152 0.186 - - 0 - 0.00%
2023-12-07 0 0.186 0.162 0.186 0.186 0.186 47,500 8,340 0.1756 0.186 0.162 0.186 0.186 0.186 47,500 0.1756 3.33%
2023-12-06 0 0.180 0.120 0.189 - - 0 0 - 0.180 0.120 0.189 - - 0 - 0.00%
2023-12-05 0 0.180 0.122 0.180 - - 0 0 - 0.180 0.122 0.180 - - 0 - 0.00%
2023-12-04 0 0.180 - 0.190 - - 1,250 143 0.1144 0.180 - 0.190 - - 1,250 0.1144 0.00%
2023-12-01 0 0.180 0.141 0.188 - - 0 0 - 0.180 0.141 0.188 - - 0 - 0.00%
2023-11-30 0 0.180 0.149 0.190 - - 0 0 - 0.180 0.149 0.190 - - 0 - 0.00%
2023-11-29 0 0.180 0.149 0.180 - - 7,500 1,260 0.1680 0.180 0.149 0.180 - - 7,500 0.1680 -3.74%
2023-11-28 0 0.187 0.140 0.187 0.187 0.187 2,500 467 0.1868 0.187 0.140 0.187 0.187 0.187 2,500 0.1868 6.25%
2023-11-27 0 0.176 - 0.185 - - 25 2 0.0800 0.176 - 0.185 - - 25 0.0800 0.00%
2023-11-24 0 0.176 0.110 0.199 - - 0 0 - 0.176 0.110 0.199 - - 0 - 0.00%
2023-11-23 0 0.176 0.145 0.199 - - 0 0 - 0.176 0.145 0.199 - - 0 - 0.00%
2023-11-22 0 0.176 0.152 0.190 - - 0 0 - 0.176 0.152 0.190 - - 0 - 0.00%
2023-11-21 0 0.176 0.150 0.193 - - 0 0 - 0.176 0.150 0.193 - - 0 - 0.00%
2023-11-20 0 0.176 0.152 0.192 - - 0 0 - 0.176 0.152 0.192 - - 0 - 0.00%
2023-11-17 0 0.176 0.123 0.194 - - 275 28 0.1018 0.176 0.123 0.194 - - 275 0.1018 0.00%
2023-11-16 0 0.176 0.152 0.200 - - 0 0 - 0.176 0.152 0.200 - - 0 - 0.00%
2023-11-15 0 0.176 0.160 0.200 - - 0 0 - 0.176 0.160 0.200 - - 0 - -0.00%
2023-11-14 0 0.022 0.019 0.024 0.020 0.025 310,000 7,190 0.0232 0.176 0.152 0.192 0.160 0.200 38,750 0.1855 0.00%
2023-11-13 0 0.022 0.020 0.025 0.020 0.022 220,000 4,660 0.0212 0.176 0.160 0.200 0.160 0.176 27,500 0.1695 -8.33%
2023-11-10 0 0.024 0.020 0.024 0.021 0.024 60,000 1,380 0.0230 0.192 0.160 0.192 0.168 0.192 7,500 0.1840 4.35%
2023-11-09 0 0.023 0.021 0.023 - - 0 0 - 0.184 0.168 0.184 - - 0 - -4.17%
2023-11-08 0 0.024 0.023 0.024 0.023 0.024 640,000 14,960 0.0234 0.192 0.184 0.192 0.184 0.192 80,000 0.1870 -7.69%
2023-11-07 0 0.026 0.023 0.026 0.021 0.027 660,000 15,620 0.0237 0.208 0.184 0.208 0.168 0.216 82,500 0.1893 18.18%
2023-11-06 0 0.022 0.020 0.025 - - 0 0 - 0.176 0.160 0.200 - - 0 - 0.00%
2023-11-03 0 0.022 0.020 0.024 0.022 0.022 40,000 880 0.0220 0.176 0.160 0.192 0.176 0.176 5,000 0.1760 4.76%
2023-11-02 0 0.021 0.021 0.024 0.019 0.021 160,000 3,180 0.0199 0.168 0.168 0.192 0.152 0.168 20,000 0.1590 5.00%
2023-11-01 0 0.020 0.019 0.024 - - 0 0 - 0.160 0.152 0.192 - - 0 - 0.00%
2023-10-31 0 0.020 0.019 0.024 - - 0 0 - 0.160 0.152 0.192 - - 0 - 0.00%
2023-10-30 0 0.020 0.020 0.024 - - 0 0 - 0.160 0.160 0.192 - - 0 - 0.00%
2023-10-27 0 0.020 0.019 0.020 0.020 0.020 340,000 6,800 0.0200 0.160 0.152 0.160 0.160 0.160 42,500 0.1600 5.26%
2023-10-26 0 0.019 0.019 0.021 - - 0 0 - 0.152 0.152 0.168 - - 0 - 5.56%
2023-10-25 0 0.018 0.018 0.022 0.018 0.019 110,400 1,965 0.0178 0.144 0.144 0.176 0.144 0.152 13,800 0.1424 -10.00%
2023-10-24 0 0.020 0.020 0.025 0.020 0.021 420,000 8,440 0.0201 0.160 0.160 0.200 0.160 0.168 52,500 0.1608 -9.09%
2023-10-20 0 0.022 0.022 0.024 0.021 0.022 749,000 15,995 0.0214 0.176 0.176 0.192 0.168 0.176 93,625 0.1708 0.00%
2023-10-19 0 0.022 0.022 0.025 0.022 0.023 260,000 5,880 0.0226 0.176 0.176 0.200 0.176 0.184 32,500 0.1809 -18.52%
2023-10-18 0 0.027 0.023 0.027 0.023 0.027 1,000,000 25,040 0.0250 0.216 0.184 0.216 0.184 0.216 125,000 0.2003 22.73%
2023-10-17 0 0.022 0.022 0.027 0.022 0.027 765,000 17,595 0.0230 0.176 0.176 0.216 0.176 0.216 95,625 0.1840 -8.33%
2023-10-16 0 0.024 0.024 0.027 0.023 0.023 30,000 610 0.0203 0.192 0.192 0.216 0.184 0.184 3,750 0.1627 -11.11%
2023-10-13 0 0.027 0.025 0.027 0.028 0.028 145,000 3,990 0.0275 0.216 0.200 0.216 0.224 0.224 18,125 0.2201 12.50%
2023-10-12 0 0.024 0.024 0.026 0.023 0.026 600,000 14,480 0.0241 0.192 0.192 0.208 0.184 0.208 75,000 0.1931 -7.69%
2023-10-11 0 0.026 0.024 0.025 0.024 0.031 10,750,000 273,790 0.0255 0.208 0.192 0.200 0.192 0.248 1,343,750 0.2038 -25.71%
2023-10-10 0 0.035 0.031 0.038 - - 2,000 46 0.0230 0.280 0.248 0.304 - - 250 0.1840 0.00%
2023-10-09 0 0.035 0.031 0.036 - - 0 0 - 0.280 0.248 0.288 - - 0 - 0.00%
2023-10-06 0 0.035 0.031 0.037 - - 0 0 - 0.280 0.248 0.296 - - 0 - 0.00%
2023-10-05 0 0.035 0.032 0.038 - - 0 0 - 0.280 0.256 0.304 - - 0 - 0.00%
2023-10-04 0 0.035 0.031 0.037 - - 0 0 - 0.280 0.248 0.296 - - 0 - 0.00%
2023-10-03 0 0.035 0.031 0.038 - - 0 0 - 0.280 0.248 0.304 - - 0 - 0.00%
2023-09-29 0 0.035 0.031 0.038 - - 0 0 - 0.280 0.248 0.304 - - 0 - 0.00%
2023-09-28 0 0.035 0.031 0.037 - - 0 0 - 0.280 0.248 0.296 - - 0 - 0.00%
2023-09-27 0 0.035 0.032 0.038 - - 0 0 - 0.280 0.256 0.304 - - 0 - 0.00%
2023-09-26 0 0.035 0.031 0.038 - - 0 0 - 0.280 0.248 0.304 - - 0 - 0.00%
2023-09-25 0 0.035 0.031 0.036 - - 10,000 270 0.0270 0.280 0.248 0.288 - - 1,250 0.2160 0.00%
2023-09-22 0 0.035 0.031 0.037 0.035 0.035 300,200 10,505 0.0350 0.280 0.248 0.296 0.280 0.280 37,525 0.2799 9.37%
2023-09-21 0 0.032 0.031 0.035 - - 0 0 - 0.256 0.248 0.280 - - 0 - 0.00%
2023-09-20 0 0.032 0.031 0.037 - - 0 0 - 0.256 0.248 0.296 - - 0 - 0.00%
2023-09-19 0 0.032 0.032 0.037 - - 0 0 - 0.256 0.256 0.296 - - 0 - 0.00%
2023-09-18 0 0.032 0.031 0.037 - - 0 0 - 0.256 0.248 0.296 - - 0 - 0.00%
2023-09-15 0 0.032 0.032 0.038 0.031 0.031 100,000 3,100 0.0310 0.256 0.256 0.304 0.248 0.248 12,500 0.2480 0.00%
2023-09-14 0 0.032 0.032 0.036 - - 0 0 - 0.256 0.256 0.288 - - 0 - 0.00%
2023-09-13 0 0.032 0.032 0.037 - - 0 0 - 0.256 0.256 0.296 - - 0 - 0.00%
2023-09-12 0 0.032 0.032 0.038 0.032 0.032 30,200 925 0.0306 0.256 0.256 0.304 0.256 0.256 3,775 0.2450 -5.88%
2023-09-11 0 0.034 0.031 0.038 - - 0 0 - 0.272 0.248 0.304 - - 0 - 0.00%
2023-09-07 0 0.034 0.033 0.038 - - 0 0 - 0.272 0.264 0.304 - - 0 - 0.00%
2023-09-06 0 0.034 0.031 0.038 - - 0 0 - 0.272 0.248 0.304 - - 0 - 0.00%
2023-09-05 0 0.034 0.032 0.034 - - 0 0 - 0.272 0.256 0.272 - - 0 - 0.00%
2023-09-04 0 0.034 0.034 0.038 0.033 0.036 400,000 13,800 0.0345 0.272 0.272 0.304 0.264 0.288 50,000 0.2760 6.25%
2023-08-31 0 0.032 0.031 0.034 0.030 0.034 1,620,000 50,420 0.0311 0.256 0.248 0.272 0.240 0.272 202,500 0.2490 -5.88%
2023-08-30 0 0.034 0.034 0.042 - - 0 0 - 0.272 0.272 0.336 - - 0 - 0.00%
2023-08-29 0 0.034 0.034 0.042 - - 0 0 - 0.272 0.272 0.336 - - 0 - 0.00%
2023-08-28 0 0.034 0.034 0.042 - - 0 0 - 0.272 0.272 0.336 - - 0 - 0.00%
2023-08-25 0 0.034 0.034 0.042 0.034 0.034 100,000 3,400 0.0340 0.272 0.272 0.336 0.272 0.272 12,500 0.2720 -5.56%
2023-08-24 0 0.036 0.034 0.045 - - 0 0 - 0.288 0.272 0.360 - - 0 - 0.00%
2023-08-23 0 0.036 0.034 0.045 - - 0 0 - 0.288 0.272 0.360 - - 0 - 0.00%
2023-08-22 0 0.036 0.034 0.045 - - 0 0 - 0.288 0.272 0.360 - - 0 - 0.00%
2023-08-21 0 0.036 0.036 0.044 0.036 0.038 160,000 5,900 0.0369 0.288 0.288 0.352 0.288 0.304 20,000 0.2950 -23.40%
2023-08-18 0 0.047 0.037 0.050 - - 2,000 68 0.0340 0.376 0.296 0.400 - - 250 0.2720 0.00%
2023-08-17 0 0.047 0.037 0.047 - - 0 0 - 0.376 0.296 0.376 - - 0 - -2.08%
2023-08-16 0 0.048 0.037 0.050 - - 0 0 - 0.384 0.296 0.400 - - 0 - 0.00%
2023-08-15 0 0.048 0.040 0.052 - - 0 0 - 0.384 0.320 0.416 - - 0 - 0.00%
2023-08-14 0 0.048 0.042 0.048 0.046 0.052 160,000 7,920 0.0495 0.384 0.336 0.384 0.368 0.416 20,000 0.3960 26.32%
2023-08-11 0 0.038 0.037 0.046 - - 0 0 - 0.304 0.296 0.368 - - 0 - 0.00%
2023-08-10 0 0.038 0.036 0.046 - - 200 6 0.0300 0.304 0.288 0.368 - - 25 0.2400 0.00%
2023-08-09 0 0.038 0.036 0.046 - - 0 0 - 0.304 0.288 0.368 - - 0 - 0.00%
2023-08-08 0 0.038 0.037 0.046 - - 0 0 - 0.304 0.296 0.368 - - 0 - 0.00%
2023-08-07 0 0.038 0.036 0.046 - - 0 0 - 0.304 0.288 0.368 - - 0 - 0.00%
2023-08-04 0 0.038 0.036 0.048 - - 1,220,000 43,920 0.0360 0.304 0.288 0.384 - - 152,500 0.2880 0.00%
2023-08-03 0 0.038 0.037 0.049 - - 0 0 - 0.304 0.296 0.392 - - 0 - 0.00%
2023-08-02 0 0.038 0.036 0.044 - - 0 0 - 0.304 0.288 0.352 - - 0 - 0.00%
2023-08-01 0 0.038 0.036 0.044 - - 0 0 - 0.304 0.288 0.352 - - 0 - 0.00%
2023-07-31 0 0.038 0.036 0.043 - - 0 0 - 0.304 0.288 0.344 - - 0 - 0.00%
2023-07-28 0 0.038 0.036 0.042 0.036 0.036 20,000 720 0.0360 0.304 0.288 0.336 0.288 0.288 2,500 0.2880 0.00%
2023-07-27 0 0.038 0.037 0.047 - - 0 0 - 0.304 0.296 0.376 - - 0 - 0.00%
2023-07-26 0 0.038 0.036 0.049 - - 0 0 - 0.304 0.288 0.392 - - 0 - 0.00%
2023-07-25 0 0.038 0.036 0.049 - - 0 0 - 0.304 0.288 0.392 - - 0 - 0.00%
2023-07-24 0 0.038 0.035 0.042 - - 1,000 30 0.0300 0.304 0.280 0.336 - - 125 0.2400 0.00%
2023-07-21 0 0.038 0.038 0.043 0.038 0.038 20,000 760 0.0380 0.304 0.304 0.344 0.304 0.304 2,500 0.3040 0.00%
2023-07-20 0 0.038 0.036 0.043 0.038 0.038 80,000 3,040 0.0380 0.304 0.288 0.344 0.304 0.304 10,000 0.3040 -2.56%
2023-07-19 0 0.039 0.038 0.049 - - 0 0 - 0.312 0.304 0.392 - - 0 - 0.00%
2023-07-18 0 0.039 0.039 0.044 0.038 0.043 353,000 14,444 0.0409 0.312 0.312 0.352 0.304 0.344 44,125 0.3273 -11.36%
2023-07-14 0 0.044 0.042 0.050 0.044 0.044 100,000 4,400 0.0440 0.352 0.336 0.400 0.352 0.352 12,500 0.3520 0.00%
2023-07-13 0 0.044 0.040 0.048 - - 0 0 - 0.352 0.320 0.384 - - 0 - 0.00%
2023-07-12 0 0.044 0.043 0.052 0.044 0.054 4,220,200 145,287 0.0344 0.352 0.344 0.416 0.352 0.432 527,525 0.2754 -18.52%
2023-07-11 0 0.054 0.042 0.054 0.031 0.067 4,320,000 214,380 0.0496 0.432 0.336 0.432 0.248 0.536 540,000 0.3970 68.75%
2023-07-10 0 0.032 0.030 0.032 - - 0 0 - 0.256 0.240 0.256 - - 0 - 0.00%
2023-07-07 0 0.032 0.030 0.033 - - 800 20 0.0250 0.256 0.240 0.264 - - 100 0.2000 0.00%
2023-07-06 0 0.032 0.030 0.033 - - 0 0 - 0.256 0.240 0.264 - - 0 - 0.00%
2023-07-05 0 0.032 0.031 0.034 0.032 0.032 600,000 19,200 0.0320 0.256 0.248 0.272 0.256 0.256 75,000 0.2560 -8.57%
2023-07-04 0 0.035 0.032 0.035 - - 0 0 - 0.280 0.256 0.280 - - 0 - 0.00%
2023-07-03 0 0.035 0.033 0.035 0.032 0.036 1,020,200 35,405 0.0347 0.280 0.264 0.280 0.256 0.288 127,525 0.2776 9.37%
2023-06-30 0 0.032 0.030 0.032 - - 400 10 0.0250 0.256 0.240 0.256 - - 50 0.2000 0.00%
2023-06-29 0 0.032 0.030 0.034 - - 0 0 - 0.256 0.240 0.272 - - 0 - 0.00%
2023-06-28 0 0.032 0.031 0.035 0.030 0.035 7,420,000 230,060 0.0310 0.256 0.248 0.280 0.240 0.280 927,500 0.2480 -21.95%
2023-06-27 0 0.041 0.035 0.041 0.041 0.041 20,000 820 0.0410 0.328 0.280 0.328 0.328 0.328 2,500 0.3280 7.89%
2023-06-26 0 0.038 0.034 0.041 0.038 0.040 60,000 2,320 0.0387 0.304 0.272 0.328 0.304 0.320 7,500 0.3093 0.00%
2023-06-23 0 0.038 0.036 0.040 - - 0 0 - 0.304 0.288 0.320 - - 0 - 0.00%
2023-06-21 0 0.038 0.038 0.043 0.038 0.038 32,600 1,150 0.0353 0.304 0.304 0.344 0.304 0.304 4,075 0.2822 -11.63%
2023-06-20 0 0.043 0.037 0.043 0.044 0.044 80,000 3,520 0.0440 0.344 0.296 0.344 0.352 0.352 10,000 0.3520 10.26%
2023-06-19 0 0.039 0.038 0.042 0.038 0.044 1,780,000 71,880 0.0404 0.312 0.304 0.336 0.304 0.352 222,500 0.3231 -22.00%
2023-06-16 0 0.050 0.044 0.055 - - 0 0 - 0.400 0.352 0.440 - - 0 - 0.00%
2023-06-15 0 0.050 0.045 0.056 - - 0 0 - 0.400 0.360 0.448 - - 0 - 0.00%
2023-06-14 0 0.050 0.045 0.056 - - 0 0 - 0.400 0.360 0.448 - - 0 - 0.00%
2023-06-13 0 0.050 0.045 0.056 - - 0 0 - 0.400 0.360 0.448 - - 0 - 0.00%
2023-06-12 0 0.050 0.045 0.050 0.040 0.052 300,000 13,780 0.0459 0.400 0.360 0.400 0.320 0.416 37,500 0.3675 8.70%
2023-06-09 0 0.046 0.041 0.046 - - 100,000 4,400 0.0440 0.368 0.328 0.368 - - 12,500 0.3520 -2.13%
2023-06-08 0 0.047 0.047 0.055 - - 0 0 - 0.376 0.376 0.440 - - 0 - 0.00%
2023-06-07 0 0.047 0.046 0.052 0.045 0.047 60,000 2,780 0.0463 0.376 0.368 0.416 0.360 0.376 7,500 0.3707 -9.62%
2023-06-06 0 0.052 0.052 0.060 - - 0 0 - 0.416 0.416 0.480 - - 0 - 0.00%
2023-06-05 0 0.052 0.051 0.060 0.052 0.058 480,000 25,340 0.0528 0.416 0.408 0.480 0.416 0.464 60,000 0.4223 1.96%
2023-06-02 0 0.051 0.046 0.051 0.052 0.052 80,000 4,160 0.0520 0.408 0.368 0.408 0.416 0.416 10,000 0.4160 8.51%
2023-06-01 0 0.047 0.048 0.058 0.045 0.047 93,200 4,168 0.0447 0.376 0.384 0.464 0.360 0.376 11,650 0.3578 -7.84%
2023-05-31 0 0.051 0.050 0.054 0.051 0.060 1,183,800 69,808 0.0590 0.408 0.400 0.432 0.408 0.480 147,975 0.4718 13.33%
2023-05-30 0 0.045 0.045 0.052 0.040 0.050 318,000 14,638 0.0460 0.360 0.360 0.416 0.320 0.400 39,750 0.3683 -8.16%
2023-05-29 0 0.049 0.039 0.049 0.049 0.049 20,000 980 0.0490 0.392 0.312 0.392 0.392 0.392 2,500 0.3920 4.26%
2023-05-25 0 0.047 0.033 0.047 0.040 0.047 760,000 31,620 0.0416 0.376 0.264 0.376 0.320 0.376 95,000 0.3328 17.50%
2023-05-24 0 0.040 0.032 0.040 0.040 0.040 200,000 8,000 0.0400 0.320 0.256 0.320 0.320 0.320 25,000 0.3200 0.00%
2023-05-23 0 0.040 0.033 0.040 - - 0 0 - 0.320 0.264 0.320 - - 0 - 0.00%
2023-05-22 0 0.040 0.034 0.042 - - 0 0 - 0.320 0.272 0.336 - - 0 - 0.00%
2023-05-19 0 0.040 0.035 0.040 0.032 0.040 1,080,000 41,620 0.0385 0.320 0.280 0.320 0.256 0.320 135,000 0.3083 -2.44%
2023-05-18 0 0.041 0.035 0.043 0.041 0.041 20,200 826 0.0409 0.328 0.280 0.344 0.328 0.328 2,525 0.3271 0.00%
2023-05-17 0 0.041 0.038 0.040 0.032 0.041 2,280,000 85,500 0.0375 0.328 0.304 0.320 0.256 0.328 285,000 0.3000 46.43%
2023-05-16 0 0.028 0.026 0.031 - - 10,000 190 0.0190 0.224 0.208 0.248 - - 1,250 0.1520 0.00%
2023-05-15 0 0.028 0.025 0.032 - - 0 0 - 0.224 0.200 0.256 - - 0 - 0.00%
2023-05-12 0 0.028 0.026 0.032 - - 0 0 - 0.224 0.208 0.256 - - 0 - 0.00%
2023-05-11 0 0.028 0.025 0.031 - - 0 0 - 0.224 0.200 0.248 - - 0 - 0.00%
2023-05-10 0 0.028 0.027 0.032 - - 0 0 - 0.224 0.216 0.256 - - 0 - 0.00%
2023-05-09 0 0.028 0.028 0.034 0.027 0.028 40,000 1,100 0.0275 0.224 0.224 0.272 0.216 0.224 5,000 0.2200 -3.45%
2023-05-08 0 0.029 0.027 0.030 - - 10,000 230 0.0230 0.232 0.216 0.240 - - 1,250 0.1840 0.00%
2023-05-05 0 0.029 0.030 0.035 0.028 0.029 180,000 5,060 0.0281 0.232 0.240 0.280 0.224 0.232 22,500 0.2249 -14.71%
2023-05-04 0 0.034 0.028 0.035 - - 0 0 - 0.272 0.224 0.280 - - 0 - 0.00%
2023-05-03 0 0.034 0.029 0.035 0.034 0.034 200,000 6,800 0.0340 0.272 0.232 0.280 0.272 0.272 25,000 0.2720 3.03%
2023-05-02 0 0.033 0.029 0.034 - - 5,000 100 0.0200 0.264 0.232 0.272 - - 625 0.1600 0.00%
2023-04-28 0 0.033 0.030 0.034 - - 0 0 - 0.264 0.240 0.272 - - 0 - 0.00%
2023-04-27 0 0.033 0.029 0.034 - - 0 0 - 0.264 0.232 0.272 - - 0 - 0.00%
2023-04-26 0 0.033 0.028 0.034 - - 0 0 - 0.264 0.224 0.272 - - 0 - 0.00%
2023-04-25 0 0.033 0.028 0.034 - - 0 0 - 0.264 0.224 0.272 - - 0 - 0.00%
2023-04-24 0 0.033 0.030 0.034 - - 0 0 - 0.264 0.240 0.272 - - 0 - 0.00%
2023-04-21 0 0.033 0.029 0.034 - - 0 0 - 0.264 0.232 0.272 - - 0 - 0.00%
2023-04-20 0 0.033 0.028 0.033 - - 0 0 - 0.264 0.224 0.264 - - 0 - 0.00%
2023-04-19 0 0.033 0.028 0.033 - - 0 0 - 0.264 0.224 0.264 - - 0 - 0.00%
2023-04-18 0 0.033 0.029 0.034 0.033 0.033 120,000 3,960 0.0330 0.264 0.232 0.272 0.264 0.264 15,000 0.2640 10.00%
2023-04-17 0 0.030 0.028 0.033 - - 0 0 - 0.240 0.224 0.264 - - 0 - 0.00%
2023-04-14 0 0.030 0.029 0.033 - - 0 0 - 0.240 0.232 0.264 - - 0 - 0.00%
2023-04-13 0 0.030 0.030 0.033 0.030 0.030 36,000 1,000 0.0278 0.240 0.240 0.264 0.240 0.240 4,500 0.2222 0.00%
2023-04-12 0 0.030 0.029 0.033 0.030 0.030 200,000 6,000 0.0300 0.240 0.232 0.264 0.240 0.240 25,000 0.2400 -6.25%
2023-04-11 0 0.032 0.029 0.034 - - 0 0 - 0.256 0.232 0.272 - - 0 - 0.00%
2023-04-06 0 0.032 0.031 0.034 - - 0 0 - 0.256 0.248 0.272 - - 0 - 0.00%
2023-04-04 0 0.032 0.030 0.033 - - 0 0 - 0.256 0.240 0.264 - - 0 - 0.00%
2023-04-03 0 0.032 0.030 0.034 - - 0 0 - 0.256 0.240 0.272 - - 0 - 0.00%
2023-03-31 0 0.032 0.030 0.033 - - 0 0 - 0.256 0.240 0.264 - - 0 - 0.00%
2023-03-30 0 0.032 0.030 0.033 0.032 0.032 180,000 5,760 0.0320 0.256 0.240 0.264 0.256 0.256 22,500 0.2560 6.67%
2023-03-29 0 0.030 0.029 0.033 - - 0 0 - 0.240 0.232 0.264 - - 0 - 0.00%
2023-03-28 0 0.030 0.029 0.033 - - 0 0 - 0.240 0.232 0.264 - - 0 - 0.00%
2023-03-27 0 0.030 0.029 0.032 - - 0 0 - 0.240 0.232 0.256 - - 0 - 0.00%
2023-03-24 0 0.030 0.029 0.032 0.028 0.031 400,000 11,520 0.0288 0.240 0.232 0.256 0.224 0.248 50,000 0.2304 -6.25%
2023-03-23 0 0.032 0.029 0.033 - - 0 0 - 0.256 0.232 0.264 - - 0 - 0.00%
2023-03-22 0 0.032 0.029 0.034 - - 0 0 - 0.256 0.232 0.272 - - 0 - 0.00%
2023-03-21 0 0.032 0.032 0.035 0.032 0.034 180,000 5,860 0.0326 0.256 0.256 0.280 0.256 0.272 22,500 0.2604 -8.57%
2023-03-20 0 0.035 0.028 0.035 - - 0 0 - 0.280 0.224 0.280 - - 0 - 0.00%
2023-03-17 0 0.035 0.033 0.035 0.027 0.035 920,000 28,620 0.0311 0.280 0.264 0.280 0.216 0.280 115,000 0.2489 9.37%
2023-03-16 0 0.032 0.028 0.032 - - 0 0 - 0.256 0.224 0.256 - - 0 - 0.00%
2023-03-15 0 0.032 0.029 0.035 - - 0 0 - 0.256 0.232 0.280 - - 0 - 0.00%
2023-03-14 0 0.032 0.029 0.032 - - 0 0 - 0.256 0.232 0.256 - - 0 - 0.00%
2023-03-13 0 0.032 0.029 0.034 0.032 0.032 50,000 1,540 0.0308 0.256 0.232 0.272 0.256 0.256 6,250 0.2464 -5.88%
2023-03-10 0 0.034 0.031 0.035 0.031 0.034 660,000 20,940 0.0317 0.272 0.248 0.280 0.248 0.272 82,500 0.2538 3.03%
2023-03-09 0 0.033 0.032 0.034 0.032 0.034 660,000 21,280 0.0322 0.264 0.256 0.272 0.256 0.272 82,500 0.2579 -8.33%
2023-03-08 0 0.036 0.034 0.037 - - 0 0 - 0.288 0.272 0.296 - - 0 - 0.00%
2023-03-07 0 0.036 0.036 0.038 0.033 0.035 242,600 8,038 0.0331 0.288 0.288 0.304 0.264 0.280 30,325 0.2651 -2.70%
2023-03-06 0 0.037 0.034 0.037 0.037 0.037 220,000 8,140 0.0370 0.296 0.272 0.296 0.296 0.296 27,500 0.2960 12.12%
2023-03-03 0 0.033 0.032 0.037 - - 0 0 - 0.264 0.256 0.296 - - 0 - 0.00%
2023-03-02 0 0.033 0.033 0.037 - - 0 0 - 0.264 0.264 0.296 - - 0 - 0.00%
2023-03-01 0 0.033 0.032 0.037 - - 0 0 - 0.264 0.256 0.296 - - 0 - 0.00%
2023-02-28 0 0.033 0.031 0.037 - - 0 0 - 0.264 0.248 0.296 - - 0 - 0.00%
2023-02-27 0 0.033 0.032 0.037 - - 0 0 - 0.264 0.256 0.296 - - 0 - 0.00%
2023-02-24 0 0.033 0.033 0.036 - - 0 0 - 0.264 0.264 0.288 - - 0 - 0.00%
2023-02-23 0 0.033 0.032 0.036 - - 0 0 - 0.264 0.256 0.288 - - 0 - 0.00%
2023-02-22 0 0.033 0.032 0.037 - - 200 5 0.0250 0.264 0.256 0.296 - - 25 0.2000 0.00%
2023-02-21 0 0.033 0.032 0.037 - - 0 0 - 0.264 0.256 0.296 - - 0 - 0.00%
2023-02-20 0 0.033 0.033 0.035 0.033 0.033 164,000 5,396 0.0329 0.264 0.264 0.280 0.264 0.264 20,500 0.2632 -2.94%
2023-02-17 0 0.034 0.033 0.036 0.033 0.035 806,000 27,128 0.0337 0.272 0.264 0.288 0.264 0.280 100,750 0.2693 -2.86%
2023-02-16 0 0.035 0.035 0.038 0.034 0.036 120,000 4,180 0.0348 0.280 0.280 0.304 0.272 0.288 15,000 0.2787 -7.89%
2023-02-15 0 0.038 0.035 0.039 0.034 0.038 200,000 7,100 0.0355 0.304 0.280 0.312 0.272 0.304 25,000 0.2840 8.57%
2023-02-14 0 0.035 0.035 0.039 0.035 0.035 80,000 2,800 0.0350 0.280 0.280 0.312 0.280 0.280 10,000 0.2800 -7.89%
2023-02-13 0 0.038 0.035 0.041 - - 1,000 31 0.0310 0.304 0.280 0.328 - - 125 0.2480 0.00%
2023-02-10 0 0.038 0.035 0.039 - - 0 0 - 0.304 0.280 0.312 - - 0 - 0.00%
2023-02-09 0 0.038 0.035 0.040 - - 0 0 - 0.304 0.280 0.320 - - 0 - 0.00%
2023-02-08 0 0.038 0.035 0.039 0.038 0.038 300,000 11,400 0.0380 0.304 0.280 0.312 0.304 0.304 37,500 0.3040 0.00%
2023-02-07 0 0.038 0.035 0.041 0.038 0.038 100,000 3,800 0.0380 0.304 0.280 0.328 0.304 0.304 12,500 0.3040 2.70%
2023-02-06 0 0.037 0.035 0.040 0.037 0.037 40,000 1,480 0.0370 0.296 0.280 0.320 0.296 0.296 5,000 0.2960 -9.76%
2023-02-03 0 0.041 0.037 0.041 - - 0 0 - 0.328 0.296 0.328 - - 0 - 0.00%
2023-02-02 0 0.041 0.037 0.041 0.040 0.041 60,000 2,420 0.0403 0.328 0.296 0.328 0.320 0.328 7,500 0.3227 7.89%
2023-02-01 0 0.038 0.034 0.038 0.037 0.039 560,000 21,220 0.0379 0.304 0.272 0.304 0.296 0.312 70,000 0.3031 11.76%
2023-01-31 0 0.034 0.034 0.037 0.032 0.034 361,000 11,717 0.0325 0.272 0.272 0.296 0.256 0.272 45,125 0.2597 -2.86%
2023-01-30 0 0.035 0.034 0.035 0.033 0.038 2,940,800 101,503 0.0345 0.280 0.272 0.280 0.264 0.304 367,600 0.2761 -7.89%
2023-01-27 0 0.038 0.038 0.043 0.037 0.041 1,660,000 62,300 0.0375 0.304 0.304 0.344 0.296 0.328 207,500 0.3002 -9.52%
2023-01-26 0 0.042 0.041 0.050 - - 0 0 - 0.336 0.328 0.400 - - 0 - 0.00%
2023-01-20 0 0.042 0.042 0.047 0.042 0.042 360,800 16,838 0.0467 0.336 0.336 0.376 0.336 0.336 45,100 0.3733 -12.50%
2023-01-19 0 0.048 0.042 0.055 - - 0 0 - 0.384 0.336 0.440 - - 0 - 0.00%
2023-01-18 0 0.048 0.042 0.050 - - 0 0 - 0.384 0.336 0.400 - - 0 - 0.00%
2023-01-17 0 0.048 0.042 0.050 - - 0 0 - 0.384 0.336 0.400 - - 0 - 0.00%
2023-01-16 0 0.048 0.043 0.049 - - 0 0 - 0.384 0.344 0.392 - - 0 - 0.00%
2023-01-13 0 0.048 0.042 0.048 0.048 0.049 760,000 36,560 0.0481 0.384 0.336 0.384 0.384 0.392 95,000 0.3848 17.07%
2023-01-12 0 0.041 0.040 0.049 - - 0 0 - 0.328 0.320 0.392 - - 0 - 0.00%
2023-01-11 0 0.041 0.039 0.049 0.041 0.041 77,000 2,995 0.0389 0.328 0.312 0.392 0.328 0.328 9,625 0.3112 -4.65%
2023-01-10 0 0.043 0.040 0.049 - - 0 0 - 0.344 0.320 0.392 - - 0 - 0.00%
2023-01-09 0 0.043 0.041 0.047 - - 0 0 - 0.344 0.328 0.376 - - 0 - 0.00%
2023-01-06 0 0.043 0.041 0.047 - - 10,000 370 0.0370 0.344 0.328 0.376 - - 1,250 0.2960 0.00%
2023-01-05 0 0.043 0.041 0.047 0.041 0.055 140,000 6,420 0.0459 0.344 0.328 0.376 0.328 0.440 17,500 0.3669 10.26%
2023-01-04 0 0.039 0.039 0.047 0.039 0.044 40,000 1,660 0.0415 0.312 0.312 0.376 0.312 0.352 5,000 0.3320 -7.14%
2023-01-03 0 0.042 0.040 0.046 0.042 0.042 100,000 4,200 0.0420 0.336 0.320 0.368 0.336 0.336 12,500 0.3360 7.69%
2022-12-30 0 0.039 0.039 0.043 0.039 0.039 20,000 780 0.0390 0.312 0.312 0.344 0.312 0.312 2,500 0.3120 -7.14%
2022-12-29 0 0.042 0.039 0.047 0.038 0.048 120,000 5,040 0.0420 0.336 0.312 0.376 0.304 0.384 15,000 0.3360 0.00%
2022-12-28 0 0.042 0.037 0.043 0.041 0.042 120,000 4,980 0.0415 0.336 0.296 0.344 0.328 0.336 15,000 0.3320 13.51%
2022-12-23 0 0.037 0.035 0.041 - - 0 0 - 0.296 0.280 0.328 - - 0 - 0.00%
2022-12-22 0 0.037 0.037 0.043 - - 0 0 - 0.296 0.296 0.344 - - 0 - 2.78%
2022-12-21 0 0.036 0.036 0.042 0.036 0.039 100,000 3,840 0.0384 0.288 0.288 0.336 0.288 0.312 12,500 0.3072 -2.70%
2022-12-20 0 0.037 0.037 0.042 - - 0 0 - 0.296 0.296 0.336 - - 0 - 0.00%
2022-12-19 0 0.037 0.035 0.042 0.037 0.042 560,000 21,520 0.0384 0.296 0.280 0.336 0.296 0.336 70,000 0.3074 0.00%
2022-12-16 0 0.037 0.037 0.041 - - 0 0 - 0.296 0.296 0.328 - - 0 - 0.00%
2022-12-15 0 0.037 0.037 0.038 0.037 0.038 300,000 11,220 0.0374 0.296 0.296 0.304 0.296 0.304 37,500 0.2992 -2.63%
2022-12-14 0 0.038 0.038 0.039 - - 0 0 - 0.304 0.304 0.312 - - 0 - 0.00%
2022-12-13 0 0.038 0.038 0.043 - - 0 0 - 0.304 0.304 0.344 - - 0 - 0.00%
2022-12-12 0 0.038 0.037 0.040 0.037 0.040 1,210,000 45,680 0.0378 0.304 0.296 0.320 0.296 0.320 151,250 0.3020 -13.64%
2022-12-09 0 0.044 0.039 0.044 0.042 0.045 180,000 7,980 0.0443 0.352 0.312 0.352 0.336 0.360 22,500 0.3547 4.76%
2022-12-08 0 0.042 0.039 0.045 - - 0 0 - 0.336 0.312 0.360 - - 0 - 0.00%
2022-12-07 0 0.042 0.038 0.042 0.037 0.042 360,000 14,200 0.0394 0.336 0.304 0.336 0.296 0.336 45,000 0.3156 -2.33%
2022-12-06 0 0.043 0.040 0.045 - - 0 0 - 0.344 0.320 0.360 - - 0 - 0.00%
2022-12-05 0 0.043 0.039 0.043 - - 0 0 - 0.344 0.312 0.344 - - 0 - 0.00%
2022-12-02 0 0.043 0.039 0.046 - - 0 0 - 0.344 0.312 0.368 - - 0 - 0.00%
2022-12-01 0 0.043 0.038 0.049 0.037 0.043 40,000 1,600 0.0400 0.344 0.304 0.392 0.296 0.344 5,000 0.3200 2.38%
2022-11-30 0 0.042 0.037 0.046 - - 0 0 - 0.336 0.296 0.368 - - 0 - 0.00%
2022-11-29 0 0.042 0.038 0.045 - - 0 0 - 0.336 0.304 0.360 - - 0 - 0.00%
2022-11-28 0 0.042 0.038 0.045 - - 5,000 170 0.0340 0.336 0.304 0.360 - - 625 0.2720 0.00%
2022-11-25 0 0.042 0.039 0.044 0.042 0.042 20,000 840 0.0420 0.336 0.312 0.352 0.336 0.336 2,500 0.3360 0.00%
2022-11-24 0 0.042 0.039 0.044 - - 0 0 - 0.336 0.312 0.352 - - 0 - 0.00%
2022-11-23 0 0.042 0.040 0.045 - - 0 0 - 0.336 0.320 0.360 - - 0 - 0.00%
2022-11-22 0 0.042 0.042 0.046 0.039 0.042 121,000 4,915 0.0406 0.336 0.336 0.368 0.312 0.336 15,125 0.3250 7.69%
2022-11-21 0 0.039 0.039 0.051 - - 1,000 33 0.0330 0.312 0.312 0.408 - - 125 0.2640 0.00%
2022-11-18 0 0.039 0.039 0.048 - - 0 0 - 0.312 0.312 0.384 - - 0 - 0.00%
2022-11-17 0 0.039 0.038 0.049 - - 0 0 - 0.312 0.304 0.392 - - 0 - 0.00%
2022-11-16 0 0.039 0.039 0.047 - - 0 0 - 0.312 0.312 0.376 - - 0 - 0.00%
2022-11-15 0 0.039 0.038 0.045 0.039 0.039 40,000 1,560 0.0390 0.312 0.304 0.360 0.312 0.312 5,000 0.3120 -2.50%
2022-11-14 0 0.040 0.038 0.044 0.036 0.040 80,000 3,040 0.0380 0.320 0.304 0.352 0.288 0.320 10,000 0.3040 5.26%
2022-11-11 0 0.038 0.037 0.041 0.036 0.042 180,000 6,920 0.0384 0.304 0.296 0.328 0.288 0.336 22,500 0.3076 -9.52%
2022-11-10 0 0.042 0.038 0.044 0.037 0.042 380,000 15,080 0.0397 0.336 0.304 0.352 0.296 0.336 47,500 0.3175 -2.33%
2022-11-09 0 0.043 0.040 0.043 0.040 0.085 10,012,400 519,780 0.0519 0.344 0.320 0.344 0.320 0.680 1,251,550 0.4153 30.30%
2022-11-08 0 0.033 0.033 0.045 0.033 0.033 40,000 1,320 0.0330 0.264 0.264 0.360 0.264 0.264 5,000 0.2640 -8.33%
2022-11-07 0 0.036 0.033 0.042 - - 0 0 - 0.288 0.264 0.336 - - 0 - 0.00%
2022-11-04 0 0.036 0.034 0.042 - - 0 0 - 0.288 0.272 0.336 - - 0 - 0.00%
2022-11-03 0 0.036 0.036 0.042 0.036 0.038 170,800 6,101 0.0357 0.288 0.288 0.336 0.288 0.304 21,350 0.2858 -14.29%
2022-11-02 0 0.042 0.038 0.042 - - 400 13 0.0325 0.336 0.304 0.336 - - 50 0.2600 0.00%
2022-11-01 0 0.042 0.038 0.042 - - 0 0 - 0.336 0.304 0.336 - - 0 - 0.00%
2022-10-31 0 0.042 0.038 0.046 - - 0 0 - 0.336 0.304 0.368 - - 0 - 0.00%
2022-10-28 0 0.042 0.038 0.046 - - 0 0 - 0.336 0.304 0.368 - - 0 - 0.00%
2022-10-27 0 0.042 0.037 0.042 - - 0 0 - 0.336 0.296 0.336 - - 0 - 0.00%
2022-10-26 0 0.042 0.037 0.042 - - 0 0 - 0.336 0.296 0.336 - - 0 - 0.00%
2022-10-25 0 0.042 0.037 0.042 - - 0 0 - 0.336 0.296 0.336 - - 0 - -12.50%
2022-10-24 0 0.048 0.037 0.048 - - 0 0 - 0.384 0.296 0.384 - - 0 - 0.00%
2022-10-21 0 0.048 0.040 0.050 0.048 0.048 80,000 3,840 0.0480 0.384 0.320 0.400 0.384 0.384 10,000 0.3840 0.00%
2022-10-20 0 0.048 0.040 0.049 0.048 0.049 340,000 16,360 0.0481 0.384 0.320 0.392 0.384 0.392 42,500 0.3849 4.35%
2022-10-19 0 0.046 0.037 0.049 - - 0 0 - 0.368 0.296 0.392 - - 0 - 0.00%
2022-10-18 0 0.046 0.040 0.046 0.035 0.049 400,000 16,680 0.0417 0.368 0.320 0.368 0.280 0.392 50,000 0.3336 21.05%
2022-10-17 0 0.038 0.036 0.038 - - 20,600 638 0.0310 0.304 0.288 0.304 - - 2,575 0.2478 -5.00%
2022-10-14 0 0.040 0.035 0.049 - - 0 0 - 0.320 0.280 0.392 - - 0 - 0.00%
2022-10-13 0 0.040 0.035 0.049 - - 0 0 - 0.320 0.280 0.392 - - 0 - 0.00%
2022-10-12 0 0.040 0.036 0.049 - - 0 0 - 0.320 0.288 0.392 - - 0 - 0.00%
2022-10-11 0 0.040 0.034 0.049 - - 0 0 - 0.320 0.272 0.392 - - 0 - 0.00%
2022-10-10 0 0.040 0.036 0.049 - - 1,000 32 0.0320 0.320 0.288 0.392 - - 125 0.2560 0.00%
2022-10-07 0 0.040 0.040 0.049 0.040 0.040 100,200 4,006 0.0400 0.320 0.320 0.392 0.320 0.320 12,525 0.3198 0.00%
2022-10-06 0 0.040 0.035 0.040 0.040 0.040 20,000 800 0.0400 0.320 0.280 0.320 0.320 0.320 2,500 0.3200 2.56%
2022-10-05 0 0.039 0.035 0.049 - - 0 0 - 0.312 0.280 0.392 - - 0 - 0.00%
2022-10-03 0 0.039 0.034 0.049 - - 0 0 - 0.312 0.272 0.392 - - 0 - 0.00%
2022-09-30 0 0.039 0.039 0.047 - - 1,000 35 0.0350 0.312 0.312 0.376 - - 125 0.2800 0.00%
2022-09-29 0 0.039 0.039 0.055 0.038 0.042 220,000 8,900 0.0405 0.312 0.312 0.440 0.304 0.336 27,500 0.3236 -11.36%
2022-09-28 0 0.044 0.043 0.056 - - 0 0 - 0.352 0.344 0.448 - - 0 - 0.00%
2022-09-27 0 0.044 0.042 0.056 - - 0 0 - 0.352 0.336 0.448 - - 0 - 0.00%
2022-09-26 0 0.044 0.042 0.056 - - 0 0 - 0.352 0.336 0.448 - - 0 - 0.00%
2022-09-23 0 0.044 0.041 0.056 - - 0 0 - 0.352 0.328 0.448 - - 0 - 0.00%
2022-09-22 0 0.044 0.041 0.054 - - 0 0 - 0.352 0.328 0.432 - - 0 - 0.00%
2022-09-21 0 0.044 0.044 0.054 0.044 0.047 230,000 10,620 0.0462 0.352 0.352 0.432 0.352 0.376 28,750 0.3694 -6.38%
2022-09-20 0 0.047 0.045 0.054 - - 0 0 - 0.376 0.360 0.432 - - 0 - 0.00%
2022-09-19 0 0.047 0.044 0.054 - - 0 0 - 0.376 0.352 0.432 - - 0 - 0.00%
2022-09-16 0 0.047 0.047 0.055 0.045 0.046 380,000 17,460 0.0459 0.376 0.376 0.440 0.360 0.368 47,500 0.3676 -4.08%
2022-09-15 0 0.049 0.046 0.049 - - 0 0 - 0.392 0.368 0.392 - - 0 - 0.00%
2022-09-14 0 0.049 0.048 0.059 - - 0 0 - 0.392 0.384 0.472 - - 0 - 0.00%
2022-09-13 0 0.049 0.048 0.060 - - 0 0 - 0.392 0.384 0.480 - - 0 - 0.00%
2022-09-09 0 0.049 0.048 0.060 0.049 0.049 40,000 1,960 0.0490 0.392 0.384 0.480 0.392 0.392 5,000 0.3920 -2.00%
2022-09-08 0 0.050 0.048 0.060 - - 0 0 - 0.400 0.384 0.480 - - 0 - 0.00%
2022-09-07 0 0.050 0.049 0.060 - - 0 0 - 0.400 0.392 0.480 - - 0 - 0.00%
2022-09-06 0 0.050 0.048 0.060 0.050 0.050 20,000 1,000 0.0500 0.400 0.384 0.480 0.400 0.400 2,500 0.4000 -3.85%
2022-09-05 0 0.052 0.052 0.063 0.049 0.049 21,000 1,038 0.0494 0.416 0.416 0.504 0.392 0.392 2,625 0.3954 -10.34%
2022-09-02 0 0.058 0.048 0.063 - - 0 0 - 0.464 0.384 0.504 - - 0 - 0.00%
2022-09-01 0 0.058 0.047 0.063 - - 0 0 - 0.464 0.376 0.504 - - 0 - 0.00%
2022-08-31 0 0.058 0.047 0.059 0.055 0.063 740,000 42,960 0.0581 0.464 0.376 0.472 0.440 0.504 92,500 0.4644 7.41%
2022-08-30 0 0.054 0.047 0.054 0.054 0.054 220,000 11,820 0.0537 0.432 0.376 0.432 0.432 0.432 27,500 0.4298 14.89%
2022-08-29 0 0.047 0.044 0.051 - - 0 0 - 0.376 0.352 0.408 - - 0 - 0.00%
2022-08-26 0 0.047 0.044 0.051 - - 0 0 - 0.376 0.352 0.408 - - 0 - 0.00%
2022-08-25 0 0.047 0.043 0.051 - - 0 0 - 0.376 0.344 0.408 - - 0 - 0.00%
2022-08-24 0 0.047 0.043 0.051 - - 600 23 0.0383 0.376 0.344 0.408 - - 75 0.3067 0.00%
2022-08-23 0 0.047 0.044 0.051 - - 0 0 - 0.376 0.352 0.408 - - 0 - 0.00%
2022-08-22 0 0.047 0.044 0.051 - - 0 0 - 0.376 0.352 0.408 - - 0 - 0.00%
2022-08-19 0 0.047 0.047 0.051 0.045 0.045 60,000 2,700 0.0450 0.376 0.376 0.408 0.360 0.360 7,500 0.3600 -6.00%
2022-08-18 0 0.050 0.045 0.050 - - 0 0 - 0.400 0.360 0.400 - - 0 - -5.66%
2022-08-17 0 0.053 0.045 0.053 - - 0 0 - 0.424 0.360 0.424 - - 0 - 0.00%
2022-08-16 0 0.053 0.045 0.054 - - 0 0 - 0.424 0.360 0.432 - - 0 - 0.00%
2022-08-15 0 0.053 0.045 0.054 - - 0 0 - 0.424 0.360 0.432 - - 0 - 0.00%
2022-08-12 0 0.053 0.045 0.053 0.053 0.053 20,000 1,060 0.0530 0.424 0.360 0.424 0.424 0.424 2,500 0.4240 20.45%
2022-08-11 0 0.044 0.042 0.054 - - 0 0 - 0.352 0.336 0.432 - - 0 - 0.00%
2022-08-10 0 0.044 0.042 0.053 - - 0 0 - 0.352 0.336 0.424 - - 0 - 0.00%
2022-08-09 0 0.044 0.042 0.053 - - 0 0 - 0.352 0.336 0.424 - - 0 - 0.00%
2022-08-08 0 0.044 0.042 0.053 - - 10,000 320 0.0320 0.352 0.336 0.424 - - 1,250 0.2560 0.00%
2022-08-05 0 0.044 0.042 0.053 - - 200 7 0.0350 0.352 0.336 0.424 - - 25 0.2800 0.00%
2022-08-04 0 0.044 0.042 0.053 - - 0 0 - 0.352 0.336 0.424 - - 0 - 0.00%
2022-08-03 0 0.044 0.042 0.052 - - 0 0 - 0.352 0.336 0.416 - - 0 - 0.00%
2022-08-02 0 0.044 0.043 0.053 - - 200 7 0.0350 0.352 0.344 0.424 - - 25 0.2800 0.00%
2022-08-01 0 0.044 0.044 0.056 0.044 0.044 200,000 8,800 0.0440 0.352 0.352 0.448 0.352 0.352 25,000 0.3520 -4.35%
2022-07-29 0 0.046 0.043 0.056 - - 0 0 - 0.368 0.344 0.448 - - 0 - 0.00%
2022-07-28 0 0.046 0.045 0.055 - - 0 0 - 0.368 0.360 0.440 - - 0 - 0.00%
2022-07-27 0 0.046 0.046 0.054 0.046 0.048 260,000 12,180 0.0468 0.368 0.368 0.432 0.368 0.384 32,500 0.3748 -11.54%
2022-07-26 0 0.052 0.049 0.066 0.050 0.052 262,200 13,361 0.0510 0.416 0.392 0.528 0.400 0.416 32,775 0.4077 -7.14%
2022-07-25 0 0.056 0.048 0.066 - - 0 0 - 0.448 0.384 0.528 - - 0 - 0.00%
2022-07-22 0 0.056 0.048 0.068 - - 2,000 90 0.0450 0.448 0.384 0.544 - - 250 0.3600 0.00%
2022-07-21 0 0.056 0.048 0.064 - - 0 0 - 0.448 0.384 0.512 - - 0 - 0.00%
2022-07-20 0 0.056 0.048 0.063 - - 0 0 - 0.448 0.384 0.504 - - 0 - 0.00%
2022-07-19 0 0.056 0.048 0.063 - - 0 0 - 0.448 0.384 0.504 - - 0 - 0.00%
2022-07-18 0 0.056 0.048 0.064 - - 0 0 - 0.448 0.384 0.512 - - 0 - 0.00%
2022-07-15 0 0.056 0.048 0.063 - - 0 0 - 0.448 0.384 0.504 - - 0 - 0.00%
2022-07-14 0 0.056 0.046 0.059 0.052 0.056 1,091,200 59,293 0.0543 0.448 0.368 0.472 0.416 0.448 136,400 0.4347 -1.75%
2022-07-13 0 0.057 0.056 0.066 0.057 0.057 80,000 4,560 0.0570 0.456 0.448 0.528 0.456 0.456 10,000 0.4560 0.00%
2022-07-12 0 0.057 0.057 0.066 0.057 0.070 620,000 37,580 0.0606 0.456 0.456 0.528 0.456 0.560 77,500 0.4849 -5.00%
2022-07-11 0 0.060 0.052 0.070 - - 0 0 - 0.480 0.416 0.560 - - 0 - 0.00%
2022-07-08 0 0.060 0.057 0.060 0.058 0.060 222,000 13,032 0.0587 0.480 0.456 0.480 0.464 0.480 27,750 0.4696 0.00%
2022-07-07 0 0.060 0.052 0.073 0.060 0.060 60,400 3,622 0.0600 0.480 0.416 0.584 0.480 0.480 7,550 0.4797 -7.69%
2022-07-06 0 0.065 0.064 0.069 0.060 0.088 2,040,200 141,872 0.0695 0.520 0.512 0.552 0.480 0.704 255,025 0.5563 8.33%
2022-07-05 0 0.060 0.060 0.070 - - 0 0 - 0.480 0.480 0.560 - - 0 - 0.00%
2022-07-04 0 0.060 0.048 0.064 - - 0 0 - 0.480 0.384 0.512 - - 0 - 0.00%
2022-06-30 0 0.060 0.048 0.060 0.058 0.060 220,000 13,080 0.0595 0.480 0.384 0.480 0.464 0.480 27,500 0.4756 3.45%
2022-06-29 0 0.058 0.048 0.058 0.058 0.058 100,000 5,800 0.0580 0.464 0.384 0.464 0.464 0.464 12,500 0.4640 11.54%
2022-06-28 0 0.052 0.049 0.059 - - 0 0 - 0.416 0.392 0.472 - - 0 - 0.00%
2022-06-27 0 0.052 0.049 0.059 - - 0 0 - 0.416 0.392 0.472 - - 0 - 0.00%
2022-06-24 0 0.052 0.049 0.059 - - 60,000 2,940 0.0490 0.416 0.392 0.472 - - 7,500 0.3920 0.00%
2022-06-23 0 0.052 0.049 0.059 - - 0 0 - 0.416 0.392 0.472 - - 0 - 0.00%
2022-06-22 0 0.052 0.049 0.060 - - 0 0 - 0.416 0.392 0.480 - - 0 - 0.00%
2022-06-21 0 0.052 0.050 0.062 0.052 0.052 22,000 1,154 0.0525 0.416 0.400 0.496 0.416 0.416 2,750 0.4196 -8.77%
2022-06-20 0 0.057 0.048 0.060 - - 0 0 - 0.456 0.384 0.480 - - 0 - 0.00%
2022-06-17 0 0.057 0.046 0.057 0.047 0.057 60,000 3,080 0.0513 0.456 0.368 0.456 0.376 0.456 7,500 0.4107 18.75%
2022-06-16 0 0.048 0.047 0.048 0.048 0.048 60,000 2,880 0.0480 0.384 0.376 0.384 0.384 0.384 7,500 0.3840 0.00%
2022-06-15 0 0.048 0.047 0.058 0.047 0.048 40,000 1,900 0.0475 0.384 0.376 0.464 0.376 0.384 5,000 0.3800 -9.43%
2022-06-14 0 0.053 0.048 0.061 - - 1,000 44 0.0440 0.424 0.384 0.488 - - 125 0.3520 0.00%
2022-06-13 0 0.053 0.047 0.059 - - 200 8 0.0400 0.424 0.376 0.472 - - 25 0.3200 0.00%
2022-06-10 0 0.053 0.047 0.060 - - 0 0 - 0.424 0.376 0.480 - - 0 - 0.00%
2022-06-09 0 0.053 0.049 0.062 - - 0 0 - 0.424 0.392 0.496 - - 0 - 0.00%
2022-06-08 0 0.053 0.053 0.062 0.053 0.053 29,200 1,501 0.0514 0.424 0.424 0.496 0.424 0.424 3,650 0.4112 -14.52%
2022-06-07 0 0.062 0.053 0.062 - - 0 0 - 0.496 0.424 0.496 - - 0 - 0.00%
2022-06-06 0 0.062 0.053 0.062 - - 0 0 - 0.496 0.424 0.496 - - 0 - 0.00%
2022-06-02 0 0.062 0.047 0.062 - - 200 9 0.0450 0.496 0.376 0.496 - - 25 0.3600 0.00%
2022-06-01 0 0.062 0.048 0.062 - - 0 0 - 0.496 0.384 0.496 - - 0 - -3.13%
2022-05-31 0 0.064 0.054 0.064 0.068 0.068 20,000 1,360 0.0680 0.512 0.432 0.512 0.544 0.544 2,500 0.5440 16.36%
2022-05-30 0 0.055 0.055 0.066 0.053 0.070 260,000 15,100 0.0581 0.440 0.440 0.528 0.424 0.560 32,500 0.4646 -11.29%
2022-05-27 0 0.062 0.045 0.062 0.057 0.075 420,000 25,900 0.0617 0.496 0.360 0.496 0.456 0.600 52,500 0.4933 47.62%
2022-05-26 0 0.042 0.041 0.059 0.042 0.042 120,000 5,040 0.0420 0.336 0.328 0.472 0.336 0.336 15,000 0.3360 -2.33%
2022-05-25 0 0.043 0.039 0.058 - - 0 0 - 0.344 0.312 0.464 - - 0 - 0.00%
2022-05-24 0 0.043 0.041 0.057 0.043 0.043 120,000 5,160 0.0430 0.344 0.328 0.456 0.344 0.344 15,000 0.3440 0.00%
2022-05-23 0 0.043 0.043 0.058 0.043 0.043 403,800 17,292 0.0428 0.344 0.344 0.464 0.344 0.344 50,475 0.3426 -4.44%
2022-05-20 0 0.045 0.043 0.058 - - 0 0 - 0.360 0.344 0.464 - - 0 - 0.00%
2022-05-19 0 0.045 0.043 0.058 - - 0 0 - 0.360 0.344 0.464 - - 0 - 0.00%
2022-05-18 0 0.045 0.044 0.058 - - 0 0 - 0.360 0.352 0.464 - - 0 - 0.00%
2022-05-17 0 0.045 0.044 0.058 - - 10,000 330 0.0330 0.360 0.352 0.464 - - 1,250 0.2640 0.00%
2022-05-16 0 0.045 0.045 0.057 - - 0 0 - 0.360 0.360 0.456 - - 0 - 0.00%
2022-05-13 0 0.045 0.043 0.057 - - 0 0 - 0.360 0.344 0.456 - - 0 - 0.00%
2022-05-12 0 0.045 0.045 0.057 0.044 0.044 80,000 3,520 0.0440 0.360 0.360 0.456 0.352 0.352 10,000 0.3520 -2.17%
2022-05-11 0 0.046 0.044 0.058 - - 0 0 - 0.368 0.352 0.464 - - 0 - 0.00%
2022-05-10 0 0.046 0.044 0.058 - - 0 0 - 0.368 0.352 0.464 - - 0 - 0.00%
2022-05-06 0 0.046 0.046 0.062 - - 0 0 - 0.368 0.368 0.496 - - 0 - 0.00%
2022-05-05 0 0.046 0.044 0.058 - - 0 0 - 0.368 0.352 0.464 - - 0 - 0.00%
2022-05-04 0 0.046 0.044 0.057 - - 3,000 121 0.0403 0.368 0.352 0.456 - - 375 0.3227 0.00%
2022-05-03 0 0.046 0.044 0.057 - - 0 0 - 0.368 0.352 0.456 - - 0 - 0.00%
2022-04-29 0 0.046 0.046 0.054 0.046 0.046 100,000 4,600 0.0460 0.368 0.368 0.432 0.368 0.368 12,500 0.3680 0.00%
2022-04-28 0 0.046 0.045 0.047 - - 0 0 - 0.368 0.360 0.376 - - 0 - -2.13%
2022-04-27 0 0.047 0.045 0.061 0.047 0.049 140,000 6,780 0.0484 0.376 0.360 0.488 0.376 0.392 17,500 0.3874 0.00%
2022-04-26 0 0.047 0.047 0.063 0.047 0.050 80,000 3,820 0.0478 0.376 0.376 0.504 0.376 0.400 10,000 0.3820 -11.32%
2022-04-25 0 0.053 0.048 0.053 - - 0 0 - 0.424 0.384 0.424 - - 0 - 0.00%
2022-04-22 0 0.053 0.047 0.063 - - 0 0 - 0.424 0.376 0.504 - - 0 - 0.00%
2022-04-21 0 0.053 0.048 0.062 0.049 0.053 150,000 7,680 0.0512 0.424 0.384 0.496 0.392 0.424 18,750 0.4096 0.00%
2022-04-20 0 0.053 0.050 0.053 0.053 0.053 80,000 4,240 0.0530 0.424 0.400 0.424 0.424 0.424 10,000 0.4240 -8.62%
2022-04-19 0 0.058 0.048 0.058 0.051 0.101 1,160,000 81,840 0.0706 0.464 0.384 0.464 0.408 0.808 145,000 0.5644 11.54%
2022-04-14 0 0.052 0.049 0.058 - - 0 0 - 0.416 0.392 0.464 - - 0 - 0.00%
2022-04-13 0 0.052 0.047 0.056 - - 0 0 - 0.416 0.376 0.448 - - 0 - 0.00%
2022-04-12 0 0.052 0.051 0.060 0.052 0.058 90,000 4,940 0.0549 0.416 0.408 0.480 0.416 0.464 11,250 0.4391 -10.34%
2022-04-11 0 0.058 0.056 0.060 0.058 0.058 48,000 2,688 0.0560 0.464 0.448 0.480 0.464 0.464 6,000 0.4480 3.57%
2022-04-08 0 0.056 0.047 0.057 0.051 0.056 620,000 33,960 0.0548 0.448 0.376 0.456 0.408 0.448 77,500 0.4382 7.69%
2022-04-07 0 0.052 0.047 0.056 0.052 0.053 200,000 10,500 0.0525 0.416 0.376 0.448 0.416 0.424 25,000 0.4200 0.00%
2022-04-06 0 0.052 0.052 0.054 0.052 0.052 120,000 6,240 0.0520 0.416 0.416 0.432 0.416 0.416 15,000 0.4160 8.33%
2022-04-04 0 0.048 0.045 0.055 - - 0 0 - 0.384 0.360 0.440 - - 0 - 0.00%
2022-04-01 0 0.048 0.046 0.049 - - 0 0 - 0.384 0.368 0.392 - - 0 - -2.04%
2022-03-31 0 0.049 0.048 0.057 0.049 0.049 100,200 4,909 0.0490 0.392 0.384 0.456 0.392 0.392 12,525 0.3919 -7.55%
2022-03-30 0 0.053 0.051 0.056 0.053 0.053 320,200 16,769 0.0524 0.424 0.408 0.448 0.424 0.424 40,025 0.4190 -5.36%
2022-03-29 0 0.056 0.048 0.058 0.050 0.056 360,000 19,040 0.0529 0.448 0.384 0.464 0.400 0.448 45,000 0.4231 7.69%
2022-03-28 0 0.052 0.047 0.053 - - 0 0 - 0.416 0.376 0.424 - - 0 - -1.89%
2022-03-25 0 0.053 0.047 0.054 0.052 0.054 60,000 3,200 0.0533 0.424 0.376 0.432 0.416 0.432 7,500 0.4267 6.00%
2022-03-24 0 0.050 0.047 0.052 - - 0 0 - 0.400 0.376 0.416 - - 0 - -1.96%
2022-03-23 0 0.051 0.047 0.052 0.051 0.051 20,000 1,020 0.0510 0.408 0.376 0.416 0.408 0.408 2,500 0.4080 10.87%
2022-03-22 0 0.046 0.046 0.051 - - 0 0 - 0.368 0.368 0.408 - - 0 - 2.22%
2022-03-21 0 0.045 0.045 0.049 0.043 0.045 54,600 2,300 0.0421 0.360 0.360 0.392 0.344 0.360 6,825 0.3370 -8.16%
2022-03-18 0 0.049 0.042 0.052 - - 0 0 - 0.392 0.336 0.416 - - 0 - -2.00%
2022-03-17 0 0.050 0.048 0.050 - - 0 0 - 0.400 0.384 0.400 - - 0 - 0.00%
2022-03-16 0 0.050 0.050 0.052 0.050 0.050 20,000 1,000 0.0500 0.400 0.400 0.416 0.400 0.400 2,500 0.4000 -1.96%
2022-03-15 0 0.051 0.046 0.051 0.051 0.051 160,000 8,160 0.0510 0.408 0.368 0.408 0.408 0.408 20,000 0.4080 -15.00%
2022-03-14 0 0.060 0.051 0.060 - - 800 39 0.0488 0.480 0.408 0.480 - - 100 0.3900 0.00%
2022-03-11 0 0.060 0.052 0.060 - - 0 0 - 0.480 0.416 0.480 - - 0 - 0.00%
2022-03-10 0 0.060 0.053 0.060 - - 0 0 - 0.480 0.424 0.480 - - 0 - 0.00%
2022-03-09 0 0.060 0.049 0.061 0.060 0.060 20,000 1,200 0.0600 0.480 0.392 0.488 0.480 0.480 2,500 0.4800 15.38%
2022-03-08 0 0.052 0.051 0.061 - - 0 0 - 0.416 0.408 0.488 - - 0 - 0.00%
2022-03-07 0 0.052 - 0.062 0.052 0.052 20,000 1,040 0.0520 0.416 - 0.496 0.416 0.416 2,500 0.4160 1.96%
2022-03-04 0 0.051 0.051 0.062 0.051 0.052 180,000 9,260 0.0514 0.408 0.408 0.496 0.408 0.416 22,500 0.4116 -13.56%
2022-03-03 0 0.059 0.055 0.064 0.059 0.059 160,000 9,440 0.0590 0.472 0.440 0.512 0.472 0.472 20,000 0.4720 -1.67%
2022-03-02 0 0.060 0.059 0.070 - - 0 0 - 0.480 0.472 0.560 - - 0 - 0.00%
2022-03-01 0 0.060 0.059 0.063 0.060 0.060 20,000 1,200 0.0600 0.480 0.472 0.504 0.480 0.480 2,500 0.4800 -6.25%
2022-02-28 0 0.064 0.059 0.077 - - 0 0 - 0.512 0.472 0.616 - - 0 - 0.00%
2022-02-25 0 0.064 0.059 0.078 - - 0 0 - 0.512 0.472 0.624 - - 0 - 0.00%
2022-02-24 0 0.064 0.063 0.078 0.064 0.064 200,000 12,800 0.0640 0.512 0.504 0.624 0.512 0.512 25,000 0.5120 1.59%
2022-02-23 0 0.063 0.059 0.078 0.063 0.063 37,600 2,316 0.0616 0.504 0.472 0.624 0.504 0.504 4,700 0.4928 0.00%
2022-02-22 0 0.063 0.059 0.078 - - 0 0 - 0.504 0.472 0.624 - - 0 - 0.00%
2022-02-21 0 0.063 0.059 0.077 - - 0 0 - 0.504 0.472 0.616 - - 0 - 0.00%
2022-02-18 0 0.063 0.059 0.077 0.063 0.063 30,000 1,850 0.0617 0.504 0.472 0.616 0.504 0.504 3,750 0.4933 0.00%
2022-02-17 0 0.063 0.059 0.077 - - 0 0 - 0.504 0.472 0.616 - - 0 - 0.00%
2022-02-16 0 0.063 0.059 0.078 - - 0 0 - 0.504 0.472 0.624 - - 0 - 0.00%
2022-02-15 0 0.063 0.059 0.080 - - 0 0 - 0.504 0.472 0.640 - - 0 - 0.00%
2022-02-14 0 0.063 0.059 0.080 0.063 0.063 40,000 2,520 0.0630 0.504 0.472 0.640 0.504 0.504 5,000 0.5040 -3.08%
2022-02-11 0 0.065 0.059 0.080 0.065 0.065 480,000 31,200 0.0650 0.520 0.472 0.640 0.520 0.520 60,000 0.5200 0.00%
2022-02-10 0 0.065 0.059 0.066 0.063 0.066 60,000 3,880 0.0647 0.520 0.472 0.528 0.504 0.528 7,500 0.5173 -1.52%
2022-02-09 0 0.066 0.066 0.081 - - 0 0 - 0.528 0.528 0.648 - - 0 - 1.54%
2022-02-08 0 0.065 0.063 0.081 0.065 0.065 20,400 1,324 0.0649 0.520 0.504 0.648 0.520 0.520 2,550 0.5192 -4.41%
2022-02-07 0 0.068 0.068 0.093 0.068 0.068 20,000 1,360 0.0680 0.544 0.544 0.744 0.544 0.544 2,500 0.5440 -19.05%
2022-02-04 0 0.084 0.068 0.084 - - 1,000 62 0.0620 0.672 0.544 0.672 - - 125 0.4960 0.00%
2022-01-31 0 0.084 0.068 0.084 - - 0 0 - 0.672 0.544 0.672 - - 0 - 0.00%
2022-01-28 0 0.084 0.068 0.084 - - 0 0 - 0.672 0.544 0.672 - - 0 - 0.00%
2022-01-27 0 0.084 0.069 0.087 - - 0 0 - 0.672 0.552 0.696 - - 0 - 0.00%
2022-01-26 0 0.084 0.068 0.084 0.085 0.092 150,000 12,720 0.0848 0.672 0.544 0.672 0.680 0.736 18,750 0.6784 12.00%
2022-01-25 0 0.075 0.062 0.088 - - 0 0 - 0.600 0.496 0.704 - - 0 - 0.00%
2022-01-24 0 0.075 0.063 0.089 - - 10,000 530 0.0530 0.600 0.504 0.712 - - 1,250 0.4240 0.00%
2022-01-21 0 0.075 0.063 0.082 - - 0 0 - 0.600 0.504 0.656 - - 0 - 0.00%
2022-01-20 0 0.075 0.061 0.075 - - 0 0 - 0.600 0.488 0.600 - - 0 - -7.41%
2022-01-19 0 0.081 0.061 0.081 0.061 0.086 200,000 15,220 0.0761 0.648 0.488 0.648 0.488 0.688 25,000 0.6088 19.12%
2022-01-18 0 0.068 0.061 0.080 - - 0 0 - 0.544 0.488 0.640 - - 0 - 0.00%
2022-01-17 0 0.068 0.068 0.079 0.059 0.066 540,000 32,660 0.0605 0.544 0.544 0.632 0.472 0.528 67,500 0.4839 1.49%
2022-01-14 0 0.067 0.060 0.080 - - 200 11 0.0550 0.536 0.480 0.640 - - 25 0.4400 0.00%
2022-01-13 0 0.067 0.061 0.075 - - 0 0 - 0.536 0.488 0.600 - - 0 - 0.00%
2022-01-12 0 0.067 0.065 0.080 - - 0 0 - 0.536 0.520 0.640 - - 0 - 0.00%
2022-01-11 0 0.067 0.067 0.080 0.063 0.100 940,200 85,072 0.0905 0.536 0.536 0.640 0.504 0.800 117,525 0.7239 1.52%
2022-01-10 0 0.066 0.060 0.085 - - 0 0 - 0.528 0.480 0.680 - - 0 - 0.00%
2022-01-07 0 0.066 0.060 0.085 - - 600 33 0.0550 0.528 0.480 0.680 - - 75 0.4400 0.00%
2022-01-06 0 0.066 0.060 0.086 - - 0 0 - 0.528 0.480 0.688 - - 0 - 0.00%
2022-01-05 0 0.066 0.060 0.085 - - 0 0 - 0.528 0.480 0.680 - - 0 - 0.00%
2022-01-04 0 0.066 0.060 0.085 - - 0 0 - 0.528 0.480 0.680 - - 0 - 0.00%
2022-01-03 0 0.066 0.060 0.085 - - 0 0 - 0.528 0.480 0.680 - - 0 - 0.00%
2021-12-31 0 0.066 0.060 0.085 - - 0 0 - 0.528 0.480 0.680 - - 0 - 0.00%
2021-12-30 0 0.066 0.062 0.085 - - 0 0 - 0.528 0.496 0.680 - - 0 - 0.00%
2021-12-29 0 0.066 0.061 0.085 - - 0 0 - 0.528 0.488 0.680 - - 0 - 0.00%
2021-12-28 0 0.066 0.063 0.085 - - 0 0 - 0.528 0.504 0.680 - - 0 - 0.00%
2021-12-24 0 0.066 0.066 0.086 0.064 0.064 23,400 1,456 0.0622 0.528 0.528 0.688 0.512 0.512 2,925 0.4978 -12.00%
2021-12-23 0 0.075 0.062 0.075 - - 0 0 - 0.600 0.496 0.600 - - 0 - 0.00%
2021-12-22 0 0.075 0.063 0.086 - - 0 0 - 0.600 0.504 0.688 - - 0 - 0.00%
2021-12-21 0 0.075 0.067 0.080 0.066 0.075 450,000 32,420 0.0720 0.600 0.536 0.640 0.528 0.600 56,250 0.5764 0.00%
2021-12-20 0 0.075 0.069 0.075 0.061 0.083 1,300,000 102,740 0.0790 0.600 0.552 0.600 0.488 0.664 162,500 0.6322 8.70%
2021-12-17 0 0.069 0.063 0.069 0.062 0.069 640,000 40,800 0.0638 0.552 0.504 0.552 0.496 0.552 80,000 0.5100 -2.82%
2021-12-16 0 0.071 0.062 0.071 - - 0 0 - 0.568 0.496 0.568 - - 0 - 0.00%
2021-12-15 0 0.071 0.061 0.072 0.063 0.073 389,000 26,585 0.0683 0.568 0.488 0.576 0.504 0.584 48,625 0.5467 -6.58%
2021-12-14 0 0.076 0.061 0.076 0.052 0.081 1,840,000 122,040 0.0663 0.608 0.488 0.608 0.416 0.648 230,000 0.5306 26.67%
2021-12-13 0 0.060 0.060 0.062 0.056 0.061 1,020,000 58,940 0.0578 0.480 0.480 0.496 0.448 0.488 127,500 0.4623 -3.23%
2021-12-10 0 0.062 0.055 0.062 0.057 0.062 660,000 40,820 0.0618 0.496 0.440 0.496 0.456 0.496 82,500 0.4948 8.77%
2021-12-09 0 0.057 0.057 0.058 0.057 0.060 780,000 45,100 0.0578 0.456 0.456 0.464 0.456 0.480 97,500 0.4626 -12.31%
2021-12-08 0 0.065 0.060 0.067 0.060 0.066 1,120,000 70,520 0.0630 0.520 0.480 0.536 0.480 0.528 140,000 0.5037 -2.99%
2021-12-07 0 0.067 0.059 0.067 0.058 0.069 480,000 30,560 0.0637 0.536 0.472 0.536 0.464 0.552 60,000 0.5093 13.56%
2021-12-06 0 0.059 0.057 0.058 0.059 0.060 64,600 3,794 0.0587 0.472 0.456 0.464 0.472 0.480 8,075 0.4698 -7.81%
2021-12-03 0 0.064 0.060 0.066 0.060 0.064 580,200 35,291 0.0608 0.512 0.480 0.528 0.480 0.512 72,525 0.4866 -3.03%
2021-12-02 0 0.066 0.060 0.069 - - 400 22 0.0550 0.528 0.480 0.552 - - 50 0.4400 0.00%
2021-12-01 0 0.066 0.060 0.069 0.061 0.068 480,000 30,260 0.0630 0.528 0.480 0.552 0.488 0.544 60,000 0.5043 0.00%
2021-11-30 0 0.066 0.059 0.067 0.060 0.066 140,000 8,520 0.0609 0.528 0.472 0.536 0.480 0.528 17,500 0.4869 0.00%
2021-11-29 0 0.066 0.059 0.066 0.056 0.068 1,345,000 84,950 0.0632 0.528 0.472 0.528 0.448 0.544 168,125 0.5053 11.86%
2021-11-26 0 0.059 0.059 0.065 0.059 0.060 408,400 24,031 0.0588 0.472 0.472 0.520 0.472 0.480 51,050 0.4707 -1.67%
2021-11-25 0 0.060 0.058 0.066 0.060 0.060 50,200 2,961 0.0590 0.480 0.464 0.528 0.480 0.480 6,275 0.4719 1.69%
2021-11-24 0 0.059 0.059 0.063 0.059 0.060 360,000 21,460 0.0596 0.472 0.472 0.504 0.472 0.480 45,000 0.4769 -6.35%
2021-11-23 0 0.063 0.060 0.064 - - 400 20 0.0500 0.504 0.480 0.512 - - 50 0.4000 -1.56%
2021-11-22 0 0.064 0.060 0.064 0.058 0.069 1,200,000 75,040 0.0625 0.512 0.480 0.512 0.464 0.552 150,000 0.5003 3.23%
2021-11-19 0 0.062 0.061 0.066 - - 0 0 - 0.496 0.488 0.528 - - 0 - 0.00%
2021-11-18 0 0.062 0.062 0.067 0.062 0.074 1,000,000 66,620 0.0666 0.496 0.496 0.536 0.496 0.592 125,000 0.5330 0.00%
2021-11-17 0 0.062 0.062 0.065 0.062 0.063 540,000 33,580 0.0622 0.496 0.496 0.520 0.496 0.504 67,500 0.4975 -1.59%
2021-11-16 0 0.063 0.063 0.072 0.063 0.063 20,000 1,260 0.0630 0.504 0.504 0.576 0.504 0.504 2,500 0.5040 1.61%
2021-11-15 0 0.062 0.062 0.067 0.062 0.062 80,000 4,960 0.0620 0.496 0.496 0.536 0.496 0.496 10,000 0.4960 -8.82%
2021-11-12 0 0.068 0.060 0.069 0.061 0.068 400,000 25,800 0.0645 0.544 0.480 0.552 0.488 0.544 50,000 0.5160 6.25%
2021-11-11 0 0.064 0.061 0.068 - - 0 0 - 0.512 0.488 0.544 - - 0 - 0.00%
2021-11-10 0 0.064 0.061 0.064 0.060 0.071 607,000 39,551 0.0652 0.512 0.488 0.512 0.480 0.568 75,875 0.5213 -4.48%
2021-11-09 0 0.067 0.058 0.068 0.072 0.072 140,600 10,112 0.0719 0.536 0.464 0.544 0.576 0.576 17,575 0.5754 3.08%
2021-11-08 0 0.065 0.057 0.066 0.056 0.065 600,000 35,860 0.0598 0.520 0.456 0.528 0.448 0.520 75,000 0.4781 8.33%
2021-11-05 0 0.060 0.060 0.064 0.060 0.071 1,200,000 77,500 0.0646 0.480 0.480 0.512 0.480 0.568 150,000 0.5167 -10.45%
2021-11-04 0 0.067 0.058 0.068 0.057 0.067 300,200 18,130 0.0604 0.536 0.464 0.544 0.456 0.536 37,525 0.4831 8.06%
2021-11-03 0 0.062 0.060 0.068 0.061 0.062 300,000 18,520 0.0617 0.496 0.480 0.544 0.488 0.496 37,500 0.4939 0.00%
2021-11-02 0 0.062 0.061 0.066 - - 2,000 112 0.0560 0.496 0.488 0.528 - - 250 0.4480 0.00%
2021-11-01 0 0.062 0.062 0.068 0.062 0.071 600,000 39,580 0.0660 0.496 0.496 0.544 0.496 0.568 75,000 0.5277 -3.13%
2021-10-29 0 0.064 0.060 0.064 0.058 0.067 580,000 36,420 0.0628 0.512 0.480 0.512 0.464 0.536 72,500 0.5023 4.92%
2021-10-28 0 0.061 0.060 0.067 0.061 0.068 320,000 20,380 0.0637 0.488 0.480 0.536 0.488 0.544 40,000 0.5095 -11.59%
2021-10-27 0 0.069 0.060 0.069 0.055 0.069 1,630,400 102,120 0.0626 0.552 0.480 0.552 0.440 0.552 203,800 0.5011 15.00%
2021-10-26 0 0.060 0.060 0.062 0.058 0.064 1,625,800 101,434 0.0624 0.480 0.480 0.496 0.464 0.512 203,225 0.4991 7.14%
2021-10-25 0 0.056 0.055 0.063 0.053 0.064 920,000 54,180 0.0589 0.448 0.440 0.504 0.424 0.512 115,000 0.4711 -3.45%
2021-10-22 0 0.058 0.056 0.060 0.055 0.062 640,000 37,960 0.0593 0.464 0.448 0.480 0.440 0.496 80,000 0.4745 7.41%
2021-10-21 0 0.054 0.054 0.060 0.053 0.062 600,000 32,900 0.0548 0.432 0.432 0.480 0.424 0.496 75,000 0.4387 -6.90%
2021-10-20 0 0.058 0.052 0.059 0.056 0.059 480,000 27,920 0.0582 0.464 0.416 0.472 0.448 0.472 60,000 0.4653 3.57%
2021-10-19 0 0.056 0.049 0.056 0.050 0.050 160,200 8,009 0.0500 0.448 0.392 0.448 0.400 0.400 20,025 0.4000 0.00%
2021-10-18 0 0.056 0.056 0.058 0.055 0.060 2,580,000 147,420 0.0571 0.448 0.448 0.464 0.440 0.480 322,500 0.4571 16.67%
2021-10-15 0 0.048 0.040 0.048 0.040 0.084 5,760,000 311,680 0.0541 0.384 0.320 0.384 0.320 0.672 720,000 0.4329 -30.43%
2021-10-12 0 0.069 0.069 0.076 0.069 0.085 660,000 50,100 0.0759 0.552 0.552 0.608 0.552 0.680 82,500 0.6073 -13.75%
2021-10-11 0 0.080 0.075 0.080 0.073 0.087 220,000 17,680 0.0804 0.640 0.600 0.640 0.584 0.696 27,500 0.6429 3.90%
2021-10-08 0 0.077 0.077 0.084 0.077 0.079 80,000 6,240 0.0780 0.616 0.616 0.672 0.616 0.632 10,000 0.6240 -9.41%
2021-10-07 0 0.085 0.078 0.085 - - 400 29 0.0725 0.680 0.624 0.680 - - 50 0.5800 -1.16%
2021-10-06 0 0.086 0.078 0.086 0.078 0.086 240,000 19,840 0.0827 0.688 0.624 0.688 0.624 0.688 30,000 0.6613 1.18%
2021-10-05 0 0.085 0.076 0.085 - - 400 28 0.0700 0.680 0.608 0.680 - - 50 0.5600 0.00%
2021-10-04 0 0.085 0.076 0.085 - - 600 42 0.0700 0.680 0.608 0.680 - - 75 0.5600 0.00%
2021-09-30 0 0.085 0.077 0.087 - - 0 0 - 0.680 0.616 0.696 - - 0 - 0.00%
2021-09-29 0 0.085 0.076 0.085 0.075 0.085 420,000 33,260 0.0792 0.680 0.608 0.680 0.600 0.680 52,500 0.6335 0.00%
2021-09-28 0 0.085 0.077 0.085 0.085 0.087 140,000 12,100 0.0864 0.680 0.616 0.680 0.680 0.696 17,500 0.6914 11.84%
2021-09-27 0 0.076 0.075 0.086 0.076 0.085 260,000 20,840 0.0802 0.608 0.600 0.688 0.608 0.680 32,500 0.6412 -8.43%
2021-09-24 0 0.083 0.072 0.084 0.074 0.083 260,000 20,440 0.0786 0.664 0.576 0.672 0.592 0.664 32,500 0.6289 -1.19%
2021-09-23 0 0.084 0.075 0.084 - - 0 0 - 0.672 0.600 0.672 - - 0 - 0.00%
2021-09-21 0 0.084 0.074 0.085 0.081 0.084 120,000 10,020 0.0835 0.672 0.592 0.680 0.648 0.672 15,000 0.6680 3.70%
2021-09-20 0 0.081 0.075 0.085 0.072 0.081 180,000 13,660 0.0759 0.648 0.600 0.680 0.576 0.648 22,500 0.6071 1.25%
2021-09-17 0 0.080 0.071 0.085 0.075 0.080 100,000 7,820 0.0782 0.640 0.568 0.680 0.600 0.640 12,500 0.6256 0.00%
2021-09-16 0 0.080 0.075 0.081 0.075 0.080 80,000 6,120 0.0765 0.640 0.600 0.648 0.600 0.640 10,000 0.6120 -3.61%
2021-09-15 0 0.083 0.082 0.090 0.083 0.095 100,200 9,175 0.0916 0.664 0.656 0.720 0.664 0.760 12,525 0.7325 -5.68%
2021-09-14 0 0.088 0.086 0.090 0.082 0.102 400,000 36,840 0.0921 0.704 0.688 0.720 0.656 0.816 50,000 0.7368 7.32%
2021-09-13 0 0.082 0.079 0.088 0.073 0.132 4,500,000 436,140 0.0969 0.656 0.632 0.704 0.584 1.056 562,500 0.7754 -3.53%
2021-09-10 0 0.085 0.074 0.085 0.072 0.094 360,000 30,280 0.0841 0.680 0.592 0.680 0.576 0.752 45,000 0.6729 7.59%
2021-09-09 0 0.079 0.071 0.084 - - 0 0 - 0.632 0.568 0.672 - - 0 - 0.00%
2021-09-08 0 0.079 0.071 0.084 - - 20,200 1,454 0.0720 0.632 0.568 0.672 - - 2,525 0.5758 0.00%
2021-09-07 0 0.079 0.071 0.079 - - 0 0 - 0.632 0.568 0.632 - - 0 - -2.47%
2021-09-06 0 0.081 0.072 0.082 - - 0 0 - 0.648 0.576 0.656 - - 0 - 0.00%
2021-09-03 0 0.081 0.071 0.082 0.081 0.081 120,000 9,720 0.0810 0.648 0.568 0.656 0.648 0.648 15,000 0.6480 -3.57%
2021-09-02 0 0.084 0.071 0.084 0.067 0.085 1,115,000 85,100 0.0763 0.672 0.568 0.672 0.536 0.680 139,375 0.6106 13.51%
2021-09-01 0 0.074 0.067 0.079 - - 0 0 - 0.592 0.536 0.632 - - 0 - 0.00%
2021-08-31 0 0.074 0.075 0.077 0.070 0.070 80,000 5,600 0.0700 0.592 0.600 0.616 0.560 0.560 10,000 0.5600 5.71%
2021-08-30 0 0.070 0.058 0.070 0.070 0.070 40,000 2,800 0.0700 0.560 0.464 0.560 0.560 0.560 5,000 0.5600 -4.11%
2021-08-27 0 0.073 0.073 0.075 - - 5,000 325 0.0650 0.584 0.584 0.600 - - 625 0.5200 4.29%
2021-08-26 0 0.070 0.066 0.078 - - 0 0 - 0.560 0.528 0.624 - - 0 - 0.00%
2021-08-25 0 0.070 0.066 0.078 - - 0 0 - 0.560 0.528 0.624 - - 0 - 0.00%
2021-08-24 0 0.070 0.057 0.078 - - 0 0 - 0.560 0.456 0.624 - - 0 - 0.00%
2021-08-23 0 0.070 0.068 0.070 0.070 0.070 360,000 25,200 0.0700 0.560 0.544 0.560 0.560 0.560 45,000 0.5600 -1.41%
2021-08-20 0 0.071 0.067 0.076 0.070 0.071 100,000 7,060 0.0706 0.568 0.536 0.608 0.560 0.568 12,500 0.5648 -10.13%
2021-08-19 0 0.079 0.070 0.079 - - 0 0 - 0.632 0.560 0.632 - - 0 - -1.25%
2021-08-18 0 0.080 0.075 0.082 0.070 0.080 240,000 17,040 0.0710 0.640 0.600 0.656 0.560 0.640 30,000 0.5680 1.27%
2021-08-17 0 0.079 0.072 0.079 - - 1,200 75 0.0625 0.632 0.576 0.632 - - 150 0.5000 -1.25%
2021-08-16 0 0.080 0.079 0.080 0.077 0.080 77,800 5,861 0.0753 0.640 0.632 0.640 0.616 0.640 9,725 0.6027 0.00%
2021-08-13 0 0.080 0.072 0.080 - - 0 0 - 0.640 0.576 0.640 - - 0 - 0.00%
2021-08-12 0 0.080 0.077 0.080 0.071 0.080 120,000 9,320 0.0777 0.640 0.616 0.640 0.568 0.640 15,000 0.6213 5.26%
2021-08-11 0 0.076 0.071 0.080 - - 0 0 - 0.608 0.568 0.640 - - 0 - 0.00%
2021-08-10 0 0.076 0.072 0.079 - - 0 0 - 0.608 0.576 0.632 - - 0 - 0.00%
2021-08-09 0 0.076 0.071 0.085 - - 0 0 - 0.608 0.568 0.680 - - 0 - 0.00%
2021-08-06 0 0.076 0.071 0.085 - - 10,000 660 0.0660 0.608 0.568 0.680 - - 1,250 0.5280 0.00%
2021-08-05 0 0.076 0.072 0.085 - - 0 0 - 0.608 0.576 0.680 - - 0 - 0.00%
2021-08-04 0 0.076 0.072 0.085 0.076 0.076 20,000 1,520 0.0760 0.608 0.576 0.680 0.608 0.608 2,500 0.6080 0.00%
2021-08-03 0 0.076 0.076 0.085 0.075 0.075 80,000 6,000 0.0750 0.608 0.608 0.680 0.600 0.600 10,000 0.6000 -7.32%
2021-08-02 0 0.082 0.075 0.085 - - 20,000 1,700 0.0850 0.656 0.600 0.680 - - 2,500 0.6800 0.00%
2021-07-30 0 0.082 0.071 0.085 0.080 0.082 180,000 14,480 0.0804 0.656 0.568 0.680 0.640 0.656 22,500 0.6436 17.14%
2021-07-29 0 0.070 0.070 0.081 0.070 0.070 20,000 1,400 0.0700 0.560 0.560 0.648 0.560 0.560 2,500 0.5600 -5.41%
2021-07-28 0 0.074 0.065 0.083 0.074 0.074 20,000 1,480 0.0740 0.592 0.520 0.664 0.592 0.592 2,500 0.5920 -2.63%
2021-07-27 0 0.076 0.074 0.076 0.076 0.077 300,000 22,900 0.0763 0.608 0.592 0.608 0.608 0.616 37,500 0.6107 -1.30%
2021-07-26 0 0.077 0.075 0.077 - - 0 0 - 0.616 0.600 0.616 - - 0 - -3.75%
2021-07-23 0 0.080 0.074 0.085 0.073 0.080 200,000 15,080 0.0754 0.640 0.592 0.680 0.584 0.640 25,000 0.6032 2.56%
2021-07-22 0 0.078 0.074 0.078 0.072 0.078 640,000 48,380 0.0756 0.624 0.592 0.624 0.576 0.624 80,000 0.6048 -1.27%
2021-07-21 0 0.079 0.079 0.086 0.079 0.086 83,600 6,712 0.0803 0.632 0.632 0.688 0.632 0.688 10,450 0.6423 -8.14%
2021-07-20 0 0.086 0.078 0.086 - - 0 0 - 0.688 0.624 0.688 - - 0 - 0.00%
2021-07-19 0 0.086 0.078 0.086 0.086 0.086 20,000 1,720 0.0860 0.688 0.624 0.688 0.688 0.688 2,500 0.6880 1.18%
2021-07-16 0 0.085 0.080 0.086 - - 200,000 16,000 0.0800 0.680 0.640 0.688 - - 25,000 0.6400 0.00%
2021-07-15 0 0.085 0.079 0.085 - - 200 14 0.0700 0.680 0.632 0.680 - - 25 0.5600 0.00%
2021-07-14 0 0.085 0.078 0.086 0.079 0.085 68,000 5,636 0.0829 0.680 0.624 0.688 0.632 0.680 8,500 0.6631 0.00%
2021-07-13 0 0.085 0.077 0.086 - - 0 0 - 0.680 0.616 0.688 - - 0 - 0.00%
2021-07-12 0 0.085 0.077 0.085 0.086 0.086 60,000 5,160 0.0860 0.680 0.616 0.680 0.688 0.688 7,500 0.6880 6.25%
2021-07-09 0 0.080 0.079 0.085 0.080 0.081 360,000 28,860 0.0802 0.640 0.632 0.680 0.640 0.648 45,000 0.6413 2.56%
2021-07-08 0 0.078 0.075 0.086 - - 2,600 182 0.0700 0.624 0.600 0.688 - - 325 0.5600 0.00%
2021-07-07 0 0.078 0.076 0.081 0.073 0.078 130,200 9,683 0.0744 0.624 0.608 0.648 0.584 0.624 16,275 0.5950 -3.70%
2021-07-06 0 0.081 0.081 0.086 - - 0 0 - 0.648 0.648 0.688 - - 0 - 0.00%
2021-07-05 0 0.081 0.079 0.088 0.081 0.081 220,000 17,820 0.0810 0.648 0.632 0.704 0.648 0.648 27,500 0.6480 -1.22%
2021-07-02 0 0.082 0.078 0.089 0.082 0.082 20,000 1,640 0.0820 0.656 0.624 0.712 0.656 0.656 2,500 0.6560 0.00%
2021-06-30 0 0.082 0.081 0.089 0.081 0.088 123,200 10,660 0.0865 0.656 0.648 0.712 0.648 0.704 15,400 0.6922 -3.53%
2021-06-29 0 0.085 0.078 0.087 0.080 0.085 80,000 6,580 0.0823 0.680 0.624 0.696 0.640 0.680 10,000 0.6580 0.00%
2021-06-28 0 0.085 0.076 0.085 - - 0 0 - 0.680 0.608 0.680 - - 0 - 0.00%
2021-06-25 0 0.085 0.076 0.085 - - 0 0 - 0.680 0.608 0.680 - - 0 - 0.00%
2021-06-24 0 0.085 0.079 0.085 - - 0 0 - 0.680 0.632 0.680 - - 0 - 0.00%
2021-06-23 0 0.085 0.079 0.086 0.080 0.085 2,162,000 173,240 0.0801 0.680 0.632 0.688 0.640 0.680 270,250 0.6410 0.00%
2021-06-22 0 0.085 0.085 0.089 - - 0 0 - 0.680 0.680 0.712 - - 0 - 3.66%
2021-06-21 0 0.082 0.082 0.090 - - 0 0 - 0.656 0.656 0.720 - - 0 - 0.00%
2021-06-18 0 0.082 0.082 0.091 - - 0 0 - 0.656 0.656 0.728 - - 0 - 2.50%
2021-06-17 0 0.080 0.080 0.091 - - 10,000 700 0.0700 0.640 0.640 0.728 - - 1,250 0.5600 2.56%
2021-06-16 0 0.078 0.078 0.091 0.078 0.078 20,000 1,560 0.0780 0.624 0.624 0.728 0.624 0.624 2,500 0.6240 -2.50%
2021-06-15 0 0.080 0.078 0.091 0.080 0.082 180,200 14,474 0.0803 0.640 0.624 0.728 0.640 0.656 22,525 0.6426 -5.88%
2021-06-11 0 0.085 0.084 0.090 - - 0 0 - 0.680 0.672 0.720 - - 0 - 0.00%
2021-06-10 0 0.085 0.085 0.091 0.084 0.089 300,000 25,320 0.0844 0.680 0.680 0.728 0.672 0.712 37,500 0.6752 1.19%
2021-06-09 0 0.084 0.083 0.091 0.082 0.084 1,480,000 123,040 0.0831 0.672 0.664 0.728 0.656 0.672 185,000 0.6651 -6.67%
2021-06-08 0 0.090 0.083 0.105 - - 0 0 - 0.720 0.664 0.840 - - 0 - 0.00%
2021-06-07 0 0.090 0.084 0.105 0.090 0.090 140,000 12,600 0.0900 0.720 0.672 0.840 0.720 0.720 17,500 0.7200 0.00%
2021-06-04 0 0.090 0.086 0.092 0.090 0.090 20,000 1,800 0.0900 0.720 0.688 0.736 0.720 0.720 2,500 0.7200 -2.17%
2021-06-03 0 0.092 0.090 0.100 - - 0 0 - 0.736 0.720 0.800 - - 0 - 0.00%
2021-06-02 0 0.092 0.091 0.096 - - 0 0 - 0.736 0.728 0.768 - - 0 - 0.00%
2021-06-01 0 0.092 0.092 0.100 - - 3,000 258 0.0860 0.736 0.736 0.800 - - 375 0.6880 1.10%
2021-05-31 0 0.091 0.090 0.095 0.091 0.095 280,000 25,960 0.0927 0.728 0.720 0.760 0.728 0.760 35,000 0.7417 0.00%
2021-05-28 0 0.091 0.091 0.100 - - 0 0 - 0.728 0.728 0.800 - - 0 - 1.11%
2021-05-27 0 0.090 0.090 0.105 0.086 0.088 140,000 12,100 0.0864 0.720 0.720 0.840 0.688 0.704 17,500 0.6914 -3.23%
2021-05-26 0 0.093 0.093 0.099 - - 0 0 - 0.744 0.744 0.792 - - 0 - 1.09%
2021-05-25 0 0.092 0.092 0.100 0.091 0.095 95,000 8,735 0.0919 0.736 0.736 0.800 0.728 0.760 11,875 0.7356 -3.16%
2021-05-24 0 0.095 0.095 0.109 0.095 0.095 160,000 15,200 0.0950 0.760 0.760 0.872 0.760 0.760 20,000 0.7600 0.00%
2021-05-21 0 0.095 0.094 0.109 - - 0 0 - 0.760 0.752 0.872 - - 0 - 0.00%
2021-05-20 0 0.095 0.095 0.109 0.095 0.095 130,000 12,300 0.0946 0.760 0.760 0.872 0.760 0.760 16,250 0.7569 -5.00%
2021-05-18 0 0.100 0.100 0.106 0.099 0.112 220,800 22,688 0.1028 0.800 0.800 0.848 0.792 0.896 27,600 0.8220 4.17%
2021-05-17 0 0.096 0.095 0.102 0.095 0.112 1,020,000 104,160 0.1021 0.768 0.760 0.816 0.760 0.896 127,500 0.8169 -1.03%
2021-05-14 0 0.097 0.094 0.103 - - 2,200 188 0.0855 0.776 0.752 0.824 - - 275 0.6836 0.00%
2021-05-13 0 0.097 0.094 0.104 0.093 0.097 280,000 26,680 0.0953 0.776 0.752 0.832 0.744 0.776 35,000 0.7623 5.43%
2021-05-12 0 0.092 0.092 0.097 0.092 0.092 100,000 9,200 0.0920 0.736 0.736 0.776 0.736 0.736 12,500 0.7360 0.00%
2021-05-11 0 0.092 0.092 0.097 0.092 0.093 120,000 11,120 0.0927 0.736 0.736 0.776 0.736 0.744 15,000 0.7413 -5.15%
2021-05-10 0 0.097 0.092 0.100 0.092 0.097 498,200 46,562 0.0935 0.776 0.736 0.800 0.736 0.776 62,275 0.7477 -3.00%
2021-05-07 0 0.100 0.093 0.110 - - 0 0 - 0.800 0.744 0.880 - - 0 - 0.00%
2021-05-06 0 0.100 0.094 0.112 - - 0 0 - 0.800 0.752 0.896 - - 0 - 0.00%
2021-05-05 0 0.100 0.096 0.112 - - 0 0 - 0.800 0.768 0.896 - - 0 - 0.00%
2021-05-04 0 0.100 0.100 0.112 - - 0 0 - 0.800 0.800 0.896 - - 0 - 0.00%
2021-05-03 0 0.100 0.100 0.108 0.090 0.100 220,000 21,600 0.0982 0.800 0.800 0.864 0.720 0.800 27,500 0.7855 2.04%
2021-04-30 0 0.098 0.098 0.110 0.098 0.098 240,000 23,520 0.0980 0.784 0.784 0.880 0.784 0.784 30,000 0.7840 1.03%
2021-04-29 0 0.097 0.097 0.102 0.095 0.097 134,200 12,749 0.0950 0.776 0.776 0.816 0.760 0.776 16,775 0.7600 2.11%
2021-04-28 0 0.095 0.095 0.103 0.094 0.103 40,000 3,940 0.0985 0.760 0.760 0.824 0.752 0.824 5,000 0.7880 -7.77%
2021-04-27 0 0.103 0.094 0.103 0.091 0.103 563,600 55,706 0.0988 0.824 0.752 0.824 0.728 0.824 70,450 0.7907 7.29%
2021-04-26 0 0.096 0.091 0.096 0.094 0.096 460,000 44,080 0.0958 0.768 0.728 0.768 0.752 0.768 57,500 0.7666 2.13%
2021-04-23 0 0.094 0.090 0.094 0.089 0.094 200,000 18,140 0.0907 0.752 0.720 0.752 0.712 0.752 25,000 0.7256 4.44%
2021-04-22 0 0.090 0.088 0.090 0.090 0.098 40,000 3,760 0.0940 0.720 0.704 0.720 0.720 0.784 5,000 0.7520 -9.09%
2021-04-21 0 0.099 0.089 0.099 0.090 0.099 402,400 38,448 0.0955 0.792 0.712 0.792 0.720 0.792 50,300 0.7644 6.45%
2021-04-20 0 0.093 0.093 0.098 0.088 0.099 505,000 47,800 0.0947 0.744 0.744 0.784 0.704 0.792 63,125 0.7572 -2.11%
2021-04-19 0 0.095 0.086 0.095 - - 400 32 0.0800 0.760 0.688 0.760 - - 50 0.6400 0.00%
2021-04-16 0 0.095 0.090 0.095 0.081 0.095 451,000 39,729 0.0881 0.760 0.720 0.760 0.648 0.760 56,375 0.7047 3.26%
2021-04-15 0 0.092 0.088 0.094 0.084 0.092 56,000 4,752 0.0849 0.736 0.704 0.752 0.672 0.736 7,000 0.6789 -2.13%
2021-04-14 0 0.094 0.088 0.094 0.088 0.094 180,000 16,240 0.0902 0.752 0.704 0.752 0.704 0.752 22,500 0.7218 6.82%
2021-04-13 0 0.088 0.083 0.088 0.083 0.088 600,000 50,360 0.0839 0.704 0.664 0.704 0.664 0.704 75,000 0.6715 -4.35%
2021-04-12 0 0.092 0.084 0.094 0.082 0.093 320,000 27,560 0.0861 0.736 0.672 0.752 0.656 0.744 40,000 0.6890 6.98%
2021-04-09 0 0.086 0.087 0.092 0.085 0.086 120,000 10,220 0.0852 0.688 0.696 0.736 0.680 0.688 15,000 0.6813 -3.37%
2021-04-08 0 0.089 0.089 0.095 0.089 0.089 60,000 5,340 0.0890 0.712 0.712 0.760 0.712 0.712 7,500 0.7120 -1.11%
2021-04-07 0 0.090 0.089 0.094 0.088 0.090 501,000 44,765 0.0894 0.720 0.712 0.752 0.704 0.720 62,625 0.7148 -7.22%
2021-04-01 0 0.097 0.086 0.097 - - 0 0 - 0.776 0.688 0.776 - - 0 - -3.00%
2021-03-31 0 0.100 0.087 0.100 - - 5 0 - 0.800 0.696 0.800 - - 1 - 0.00%
2021-03-30 0 0.100 0.088 0.100 - - 0 0 - 0.800 0.704 0.800 - - 0 - 0.00%
2021-03-29 0 0.100 0.086 0.100 0.100 0.100 20,000 2,000 0.1000 0.800 0.688 0.800 0.800 0.800 2,500 0.8000 3.09%
2021-03-26 0 0.097 0.091 0.099 0.094 0.098 160,000 15,440 0.0965 0.776 0.728 0.792 0.752 0.784 20,000 0.7720 8.99%
2021-03-25 0 0.089 0.086 0.089 - - 0 0 - 0.712 0.688 0.712 - - 0 - 0.00%
2021-03-24 0 0.089 0.088 0.095 0.088 0.092 480,000 43,840 0.0913 0.712 0.704 0.760 0.704 0.736 60,000 0.7307 -2.20%
2021-03-23 0 0.091 0.086 0.092 - - 400 33 0.0825 0.728 0.688 0.736 - - 50 0.6600 -1.09%
2021-03-22 0 0.092 0.092 0.096 0.087 0.099 880,000 81,540 0.0927 0.736 0.736 0.768 0.696 0.792 110,000 0.7413 0.00%
2021-03-19 0 0.092 0.088 0.093 0.093 0.093 100,000 9,300 0.0930 0.736 0.704 0.744 0.744 0.744 12,500 0.7440 3.37%
2021-03-18 0 0.089 0.089 0.098 0.085 0.093 208,400 18,494 0.0887 0.712 0.712 0.784 0.680 0.744 26,050 0.7099 -4.30%
2021-03-17 0 0.093 0.093 0.099 0.093 0.095 570,000 54,040 0.0948 0.744 0.744 0.792 0.744 0.760 71,250 0.7585 -6.06%
2021-03-16 0 0.099 0.093 0.099 0.099 0.099 340,000 33,660 0.0990 0.792 0.744 0.792 0.792 0.792 42,500 0.7920 0.00%
2021-03-15 0 0.099 0.092 0.103 0.092 0.100 280,000 27,360 0.0977 0.792 0.736 0.824 0.736 0.800 35,000 0.7817 3.12%
2021-03-12 0 0.096 0.097 0.100 0.096 0.102 600,000 59,740 0.0996 0.768 0.776 0.800 0.768 0.816 75,000 0.7965 -5.88%
2021-03-11 0 0.102 0.093 0.102 0.102 0.102 200,000 20,100 0.1005 0.816 0.744 0.816 0.816 0.816 25,000 0.8040 5.15%
2021-03-10 0 0.097 0.097 0.103 0.090 0.100 1,200,000 114,480 0.0954 0.776 0.776 0.824 0.720 0.800 150,000 0.7632 -1.02%
2021-03-09 0 0.098 0.097 0.100 0.093 0.104 1,580,000 156,680 0.0992 0.784 0.776 0.800 0.744 0.832 197,500 0.7933 -2.00%
2021-03-08 0 0.100 0.096 0.100 0.094 0.109 1,540,000 155,000 0.1006 0.800 0.768 0.800 0.752 0.872 192,500 0.8052 -6.54%
2021-03-05 0 0.107 0.101 0.107 0.090 0.111 8,100,400 812,500 0.1003 0.856 0.808 0.856 0.720 0.888 1,012,550 0.8024 -11.57%
2021-03-04 0 0.121 0.119 0.121 0.119 0.250 48,164,000 7,014,277 0.1456 0.968 0.952 0.968 0.952 2.000 6,020,500 1.1651 2.54%
2021-03-03 0 0.118 0.118 0.125 0.118 0.118 38,200 4,362 0.1142 0.944 0.944 1.000 0.944 0.944 4,775 0.9135 0.00%
2021-03-02 0 0.118 0.113 0.125 0.118 0.118 131,400 15,357 0.1169 0.944 0.904 1.000 0.944 0.944 16,425 0.9350 0.00%
2021-03-01 0 0.118 0.111 0.123 - - 0 0 - 0.944 0.888 0.984 - - 0 - 0.00%
2021-02-26 0 0.118 0.110 0.123 - - 90,000 9,800 0.1089 0.944 0.880 0.984 - - 11,250 0.8711 0.00%
2021-02-25 0 0.118 0.111 0.123 0.118 0.118 80,000 9,440 0.1180 0.944 0.888 0.984 0.944 0.944 10,000 0.9440 0.00%
2021-02-24 0 0.118 0.111 0.118 0.112 0.120 524,400 61,746 0.1177 0.944 0.888 0.944 0.896 0.960 65,550 0.9420 7.27%
2021-02-23 0 0.110 0.107 0.117 0.103 0.118 200,000 23,120 0.1156 0.880 0.856 0.936 0.824 0.944 25,000 0.9248 -3.51%
2021-02-22 0 0.114 0.107 0.118 - - 0 0 - 0.912 0.856 0.944 - - 0 - 0.00%
2021-02-19 0 0.114 0.114 0.118 0.113 0.113 20,000 2,260 0.1130 0.912 0.912 0.944 0.904 0.904 2,500 0.9040 0.88%
2021-02-18 0 0.113 0.113 0.116 0.099 0.118 193,600 21,620 0.1117 0.904 0.904 0.928 0.792 0.944 24,200 0.8934 0.00%
2021-02-17 0 0.113 0.110 0.116 - - 0 0 - 0.904 0.880 0.928 - - 0 - 0.00%
2021-02-16 0 0.113 0.113 0.118 0.101 0.108 80,000 8,220 0.1028 0.904 0.904 0.944 0.808 0.864 10,000 0.8220 0.89%
2021-02-11 0 0.112 0.110 0.118 - - 0 0 - 0.896 0.880 0.944 - - 0 - 0.00%
2021-02-10 0 0.112 0.112 0.118 0.112 0.112 46,000 5,128 0.1115 0.896 0.896 0.944 0.896 0.896 5,750 0.8918 1.82%
2021-02-09 0 0.110 0.107 0.117 0.110 0.110 20,000 2,200 0.1100 0.880 0.856 0.936 0.880 0.880 2,500 0.8800 0.00%
2021-02-08 0 0.110 0.110 0.118 - - 200 23 0.1150 0.880 0.880 0.944 - - 25 0.9200 0.00%
2021-02-05 0 0.110 0.110 0.115 0.100 0.115 290,000 31,890 0.1100 0.880 0.880 0.920 0.800 0.920 36,250 0.8797 0.00%
2021-02-04 0 0.110 0.100 0.110 0.100 0.116 160,000 17,460 0.1091 0.880 0.800 0.880 0.800 0.928 20,000 0.8730 2.80%
2021-02-03 0 0.107 0.098 0.116 0.107 0.107 25,200 2,661 0.1056 0.856 0.784 0.928 0.856 0.856 3,150 0.8448 0.00%
2021-02-02 0 0.107 0.100 0.117 0.095 0.107 70,000 7,060 0.1009 0.856 0.800 0.936 0.760 0.856 8,750 0.8069 0.00%
2021-02-01 0 0.107 0.100 0.107 - - 17,600 1,654 0.0940 0.856 0.800 0.856 - - 2,200 0.7518 -1.83%
2021-01-29 0 0.109 0.094 0.110 0.109 0.109 80,000 8,720 0.1090 0.872 0.752 0.880 0.872 0.872 10,000 0.8720 9.00%
2021-01-28 0 0.100 0.100 0.110 0.095 0.095 100,000 9,500 0.0950 0.800 0.800 0.880 0.760 0.760 12,500 0.7600 0.00%
2021-01-27 0 0.100 0.105 0.114 0.100 0.100 440,000 44,000 0.1000 0.800 0.840 0.912 0.800 0.800 55,000 0.8000 -4.76%
2021-01-26 0 0.105 0.107 0.110 0.101 0.112 182,600 18,887 0.1034 0.840 0.856 0.880 0.808 0.896 22,825 0.8275 -8.70%
2021-01-25 0 0.115 0.112 0.125 - - 0 0 - 0.920 0.896 1.000 - - 0 - 0.00%
2021-01-22 0 0.115 0.112 0.125 0.115 0.115 88,000 10,016 0.1138 0.920 0.896 1.000 0.920 0.920 11,000 0.9105 2.68%
2021-01-21 0 0.112 0.112 0.125 0.112 0.112 60,000 6,720 0.1120 0.896 0.896 1.000 0.896 0.896 7,500 0.8960 -0.88%
2021-01-20 0 0.113 0.112 0.125 0.113 0.113 61,000 6,704 0.1099 0.904 0.896 1.000 0.904 0.904 7,625 0.8792 -0.88%
2021-01-19 0 0.114 0.114 0.123 0.111 0.128 376,400 45,798 0.1217 0.912 0.912 0.984 0.888 1.024 47,050 0.9734 1.79%
2021-01-18 0 0.112 0.112 0.128 - - 0 0 - 0.896 0.896 1.024 - - 0 - 0.00%
2021-01-15 0 0.112 0.111 0.128 0.112 0.112 20,000 2,240 0.1120 0.896 0.888 1.024 0.896 0.896 2,500 0.8960 0.00%
2021-01-14 0 0.112 0.112 0.126 0.112 0.130 40,000 4,840 0.1210 0.896 0.896 1.008 0.896 1.040 5,000 0.9680 0.00%
2021-01-13 0 0.112 0.112 0.135 0.112 0.112 101,000 11,305 0.1119 0.896 0.896 1.080 0.896 0.896 12,625 0.8954 0.00%
2021-01-12 0 0.112 0.112 0.125 0.112 0.125 60,000 7,220 0.1203 0.896 0.896 1.000 0.896 1.000 7,500 0.9627 -10.40%
2021-01-11 0 0.125 0.112 0.135 0.124 0.125 40,400 5,020 0.1243 1.000 0.896 1.080 0.992 1.000 5,050 0.9941 0.81%
2021-01-08 0 0.124 0.114 0.133 - - 0 0 - 0.992 0.912 1.064 - - 0 - 0.00%
2021-01-07 0 0.124 0.112 0.140 0.114 0.124 280,000 34,240 0.1223 0.992 0.896 1.120 0.912 0.992 35,000 0.9783 0.00%
2021-01-06 0 0.124 0.112 0.124 0.106 0.126 217,200 25,664 0.1182 0.992 0.896 0.992 0.848 1.008 27,150 0.9453 11.71%
2021-01-05 0 0.111 0.111 0.122 0.110 0.124 460,200 51,061 0.1110 0.888 0.888 0.976 0.880 0.992 57,525 0.8876 -13.28%
2021-01-04 0 0.128 0.122 0.138 0.128 0.137 506,200 65,911 0.1302 1.024 0.976 1.104 1.024 1.096 63,275 1.0417 0.00%
2020-12-31 0 0.128 0.126 0.128 0.122 0.158 455,600 59,630 0.1309 1.024 1.008 1.024 0.976 1.264 56,950 1.0471 -17.42%
2020-12-30 0 0.155 0.142 0.155 0.096 0.179 5,363,600 773,963 0.1443 1.240 1.136 1.240 0.768 1.432 670,450 1.1544 80.23%
2020-12-29 0 0.086 0.086 0.096 0.083 0.098 271,000 22,900 0.0845 0.688 0.688 0.768 0.664 0.784 33,875 0.6760 -10.42%
2020-12-28 0 0.096 0.083 0.096 0.090 0.096 190,000 17,170 0.0904 0.768 0.664 0.768 0.720 0.768 23,750 0.7229 6.67%
2020-12-24 0 0.090 0.083 0.100 - - 0 0 - 0.720 0.664 0.800 - - 0 - 0.00%
2020-12-23 0 0.090 0.085 0.095 0.086 0.090 480,000 43,120 0.0898 0.720 0.680 0.760 0.688 0.720 60,000 0.7187 3.45%
2020-12-22 0 0.087 0.087 0.096 0.087 0.090 79,000 6,620 0.0838 0.696 0.696 0.768 0.696 0.720 9,875 0.6704 -3.33%
2020-12-21 0 0.090 0.081 0.098 0.090 0.098 135,800 12,461 0.0918 0.720 0.648 0.784 0.720 0.784 16,975 0.7341 8.43%
2020-12-18 0 0.083 0.083 0.095 0.082 0.082 35,400 2,825 0.0798 0.664 0.664 0.760 0.656 0.656 4,425 0.6384 3.75%
2020-12-17 0 0.080 0.080 0.098 0.080 0.080 58,000 4,520 0.0779 0.640 0.640 0.784 0.640 0.640 7,250 0.6234 0.00%
2020-12-16 0 0.080 0.079 0.101 0.072 0.080 121,600 9,375 0.0771 0.640 0.632 0.808 0.576 0.640 15,200 0.6168 -15.79%
2020-12-15 0 0.095 0.080 0.095 0.095 0.095 140,000 12,873 0.0920 0.760 0.640 0.760 0.760 0.760 17,500 0.7356 0.00%
2020-12-14 0 0.095 0.082 0.109 - - 0 0 - 0.760 0.656 0.872 - - 0 - 0.00%
2020-12-11 0 0.095 0.083 0.111 0.095 0.095 349,200 32,990 0.0945 0.760 0.664 0.888 0.760 0.760 43,650 0.7558 0.00%
2020-12-10 0 0.095 0.080 0.100 0.095 0.100 136,400 12,959 0.0950 0.760 0.640 0.800 0.760 0.800 17,050 0.7601 0.00%
2020-12-09 0 0.095 0.095 0.097 0.095 0.099 4,000 382 0.0955 0.760 0.760 0.776 0.760 0.792 500 0.7640 0.00%
2020-12-08 0 0.095 0.095 0.100 0.092 0.098 65,600 6,044 0.0921 0.760 0.760 0.800 0.736 0.784 8,200 0.7371 -9.52%
2020-12-07 0 0.105 0.095 0.105 0.092 0.110 455,800 48,401 0.1062 0.840 0.760 0.840 0.736 0.880 56,975 0.8495 3.96%
2020-12-04 0 0.101 0.095 0.101 0.094 0.110 80,400 7,867 0.0978 0.808 0.760 0.808 0.752 0.880 10,050 0.7828 -1.94%
2020-12-03 0 0.103 0.092 0.103 0.085 0.110 156,200 15,892 0.1017 0.824 0.736 0.824 0.680 0.880 19,525 0.8139 8.42%
2020-12-02 0 0.095 0.095 0.100 0.080 0.118 616,000 59,885 0.0972 0.760 0.760 0.800 0.640 0.944 77,000 0.7777 18.75%
2020-12-01 0 0.080 0.075 0.080 0.077 0.089 932,800 76,616 0.0821 0.640 0.600 0.640 0.616 0.712 116,600 0.6571 -18.37%
2020-11-30 1 - - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2020-11-27 0 0.098 0.097 0.100 0.097 0.098 107,000 10,385 0.0971 0.784 0.776 0.800 0.776 0.784 13,375 0.7764 -2.00%
2020-11-26 0 0.010 - 0.010 0.010 0.012 48,272,000 484,178 0.0100 0.800 - 0.800 0.800 0.960 603,400 0.8024 -16.67%
2020-11-25 0 0.012 0.011 0.012 0.010 0.012 6,334,000 69,538 0.0110 0.960 0.880 0.960 0.800 0.960 79,175 0.8783 0.00%
2020-11-24 0 0.012 0.011 0.012 0.010 0.012 58,368,000 614,908 0.0105 0.960 0.880 0.960 0.800 0.960 729,600 0.8428 0.00%
2020-11-23 0 0.012 0.012 0.013 0.012 0.013 4,582,000 55,876 0.0122 0.960 0.960 1.040 0.960 1.040 57,275 0.9756 -7.69%
2020-11-20 0 0.013 0.012 0.013 0.012 0.015 21,508,000 277,154 0.0129 1.040 0.960 1.040 0.960 1.200 268,850 1.0309 -7.14%
2020-11-19 0 0.014 0.014 0.015 0.014 0.016 10,994,000 158,078 0.0144 1.120 1.120 1.200 1.120 1.280 137,425 1.1503 -6.67%
2020-11-18 0 0.015 0.015 0.016 0.015 0.017 1,520,000 23,734 0.0156 1.200 1.200 1.280 1.200 1.360 19,000 1.2492 0.00%
2020-11-17 0 0.015 0.015 0.016 0.015 0.017 7,276,000 113,236 0.0156 1.200 1.200 1.280 1.200 1.360 90,950 1.2450 -6.25%
2020-11-16 0 0.016 0.015 0.016 0.015 0.017 3,482,000 55,208 0.0159 1.280 1.200 1.280 1.200 1.360 43,525 1.2684 -5.88%
2020-11-13 0 0.017 0.017 0.018 0.017 0.018 1,170,000 19,956 0.0171 1.360 1.360 1.440 1.360 1.440 14,625 1.3645 0.00%
2020-11-12 0 0.017 0.017 0.018 0.016 0.018 12,184,000 207,828 0.0171 1.360 1.360 1.440 1.280 1.440 152,300 1.3646 0.00%
2020-11-11 0 0.017 0.017 0.018 0.017 0.018 852,000 14,530 0.0171 1.360 1.360 1.440 1.360 1.440 10,650 1.3643 0.00%
2020-11-10 0 0.017 0.017 0.018 0.017 0.018 4,362,000 74,186 0.0170 1.360 1.360 1.440 1.360 1.440 54,525 1.3606 -5.56%
2020-11-09 0 0.018 0.017 0.018 0.016 0.018 4,350,000 73,974 0.0170 1.440 1.360 1.440 1.280 1.440 54,375 1.3604 0.00%
2020-11-06 0 0.018 0.017 0.018 0.017 0.019 9,124,000 155,524 0.0170 1.440 1.360 1.440 1.360 1.520 114,050 1.3636 -5.26%
2020-11-05 0 0.019 0.018 0.019 0.018 0.019 3,706,000 66,748 0.0180 1.520 1.440 1.520 1.440 1.520 46,325 1.4409 0.00%
2020-11-04 0 0.019 0.018 0.019 0.017 0.019 1,278,000 22,948 0.0180 1.520 1.440 1.520 1.360 1.520 15,975 1.4365 11.76%
2020-11-03 0 0.017 0.017 0.018 0.017 0.018 610,000 10,392 0.0170 1.360 1.360 1.440 1.360 1.440 7,625 1.3629 0.00%
2020-11-02 0 0.017 0.016 0.017 0.016 0.018 15,842,000 266,756 0.0168 1.360 1.280 1.360 1.280 1.440 198,025 1.3471 0.00%
2020-10-30 0 0.017 0.017 0.018 0.014 0.018 55,058,000 900,084 0.0163 1.360 1.360 1.440 1.120 1.440 688,225 1.3078 -15.00%
2020-10-29 0 0.020 0.019 0.020 0.018 0.021 6,440,000 125,050 0.0194 1.600 1.520 1.600 1.440 1.680 80,500 1.5534 5.26%
2020-10-28 0 0.019 0.019 0.021 0.019 0.021 1,786,000 35,042 0.0196 1.520 1.520 1.680 1.520 1.680 22,325 1.5696 -5.00%
2020-10-27 0 0.020 0.019 0.020 0.019 0.021 136,000 2,724 0.0200 1.600 1.520 1.600 1.520 1.680 1,700 1.6024 -4.76%
2020-10-23 0 0.021 0.019 0.021 0.019 0.022 1,430,000 28,658 0.0200 1.680 1.520 1.680 1.520 1.760 17,875 1.6032 -4.55%
2020-10-22 0 0.022 0.020 0.022 0.019 0.022 6,378,000 132,204 0.0207 1.760 1.600 1.760 1.520 1.760 79,725 1.6583 4.76%
2020-10-21 0 0.021 0.020 0.021 0.019 0.021 1,356,000 27,154 0.0200 1.680 1.600 1.680 1.520 1.680 16,950 1.6020 0.00%
2020-10-20 0 0.021 0.020 0.021 0.020 0.021 1,060,000 21,414 0.0202 1.680 1.600 1.680 1.600 1.680 13,250 1.6162 0.00%
2020-10-19 0 0.021 0.020 0.021 0.019 0.021 3,700,000 76,502 0.0207 1.680 1.600 1.680 1.520 1.680 46,250 1.6541 0.00%
2020-10-16 0 0.021 0.020 0.021 0.018 0.021 2,344,000 47,162 0.0201 1.680 1.600 1.680 1.440 1.680 29,300 1.6096 10.53%
2020-10-15 0 0.019 0.018 0.020 0.018 0.020 2,576,000 50,028 0.0194 1.520 1.440 1.600 1.440 1.600 32,200 1.5537 -5.00%
2020-10-14 0 0.020 0.019 0.020 0.018 0.020 4,260,000 82,438 0.0194 1.600 1.520 1.600 1.440 1.600 53,250 1.5481 0.00%
2020-10-12 0 0.020 0.019 0.020 0.017 0.020 7,372,000 137,360 0.0186 1.600 1.520 1.600 1.360 1.600 92,150 1.4906 17.65%
2020-10-09 0 0.017 0.017 0.018 0.016 0.018 11,484,000 192,152 0.0167 1.360 1.360 1.440 1.280 1.440 143,550 1.3386 0.00%
2020-10-08 0 0.017 0.017 0.018 0.017 0.020 150,000 2,594 0.0173 1.360 1.360 1.440 1.360 1.600 1,875 1.3835 0.00%
2020-10-07 0 0.017 0.017 0.018 0.017 0.020 516,000 8,900 0.0172 1.360 1.360 1.440 1.360 1.600 6,450 1.3798 0.00%
2020-10-06 0 0.017 0.017 0.018 0.017 0.018 4,770,000 81,280 0.0170 1.360 1.360 1.440 1.360 1.440 59,625 1.3632 0.00%
2020-10-05 0 0.017 0.017 0.018 0.016 0.018 382,000 6,508 0.0170 1.360 1.360 1.440 1.280 1.440 4,775 1.3629 0.00%
2020-09-30 0 0.017 0.017 0.018 0.017 0.019 708,000 12,622 0.0178 1.360 1.360 1.440 1.360 1.520 8,850 1.4262 0.00%
2020-09-29 0 0.017 0.017 0.018 0.017 0.019 348,000 6,088 0.0175 1.360 1.360 1.440 1.360 1.520 4,350 1.3995 0.00%
2020-09-28 0 0.017 0.017 0.018 0.017 0.018 102,000 1,790 0.0175 1.360 1.360 1.440 1.360 1.440 1,275 1.4039 -5.56%
2020-09-25 0 0.018 0.017 0.018 0.017 0.019 392,000 7,026 0.0179 1.440 1.360 1.440 1.360 1.520 4,900 1.4339 0.00%
2020-09-24 0 0.018 0.017 0.018 0.017 0.018 3,456,000 60,972 0.0176 1.440 1.360 1.440 1.360 1.440 43,200 1.4114 -5.26%
2020-09-23 0 0.019 0.017 0.019 0.017 0.019 186,000 3,400 0.0183 1.520 1.360 1.520 1.360 1.520 2,325 1.4624 5.56%
2020-09-22 0 0.018 0.017 0.018 0.016 0.018 4,518,000 78,300 0.0173 1.440 1.360 1.440 1.280 1.440 56,475 1.3865 5.88%
2020-09-21 0 0.017 0.016 0.017 0.016 0.020 9,142,000 151,748 0.0166 1.360 1.280 1.360 1.280 1.600 114,275 1.3279 -10.53%
2020-09-18 0 0.019 0.017 0.019 0.016 0.019 1,952,000 35,006 0.0179 1.520 1.360 1.520 1.280 1.520 24,400 1.4347 18.75%
2020-09-17 0 0.016 0.016 0.017 0.016 0.017 266,000 4,480 0.0168 1.280 1.280 1.360 1.280 1.360 3,325 1.3474 -5.88%
2020-09-16 0 0.017 0.017 0.018 0.016 0.018 3,594,000 61,022 0.0170 1.360 1.360 1.440 1.280 1.440 44,925 1.3583 6.25%
2020-09-15 0 0.016 0.016 0.017 0.015 0.017 2,810,000 46,462 0.0165 1.280 1.280 1.360 1.200 1.360 35,125 1.3228 -5.88%
2020-09-14 0 0.017 0.016 0.017 0.016 0.017 700,000 11,832 0.0169 1.360 1.280 1.360 1.280 1.360 8,750 1.3522 0.00%
2020-09-11 0 0.017 0.016 0.017 0.016 0.017 522,000 8,374 0.0160 1.360 1.280 1.360 1.280 1.360 6,525 1.2834 6.25%
2020-09-10 0 0.016 0.016 0.017 0.015 0.017 590,000 9,452 0.0160 1.280 1.280 1.360 1.200 1.360 7,375 1.2816 -5.88%
2020-09-09 0 0.017 0.016 0.017 0.016 0.017 196,000 3,180 0.0162 1.360 1.280 1.360 1.280 1.360 2,450 1.2980 6.25%
2020-09-08 0 0.016 0.016 0.017 0.016 0.018 3,832,000 62,688 0.0164 1.280 1.280 1.360 1.280 1.440 47,900 1.3087 -5.88%
2020-09-07 0 0.017 0.017 0.018 0.017 0.018 2,412,000 41,022 0.0170 1.360 1.360 1.440 1.360 1.440 30,150 1.3606 0.00%
2020-09-04 0 0.017 0.016 0.017 0.016 0.017 908,000 15,366 0.0169 1.360 1.280 1.360 1.280 1.360 11,350 1.3538 0.00%
2020-09-03 0 0.017 0.017 0.018 0.017 0.018 2,160,000 36,918 0.0171 1.360 1.360 1.440 1.360 1.440 27,000 1.3673 0.00%
2020-09-02 0 0.017 0.017 0.018 0.017 0.018 2,762,000 47,190 0.0171 1.360 1.360 1.440 1.360 1.440 34,525 1.3668 0.00%
2020-09-01 0 0.017 0.017 0.018 0.016 0.018 8,762,000 150,292 0.0172 1.360 1.360 1.440 1.280 1.440 109,525 1.3722 -5.56%
2020-08-31 0 0.018 0.018 0.019 0.018 0.019 2,882,000 53,024 0.0184 1.440 1.440 1.520 1.440 1.520 36,025 1.4719 -5.26%
2020-08-28 0 0.019 0.018 0.019 0.018 0.019 626,000 11,762 0.0188 1.520 1.440 1.520 1.440 1.520 7,825 1.5031 0.00%
2020-08-27 0 0.019 0.019 0.020 0.018 0.020 1,504,000 28,138 0.0187 1.520 1.520 1.600 1.440 1.600 18,800 1.4967 -5.00%
2020-08-26 0 0.020 0.019 0.020 0.018 0.020 4,094,000 77,768 0.0190 1.600 1.520 1.600 1.440 1.600 51,175 1.5196 5.26%
2020-08-25 0 0.019 0.019 0.021 0.019 0.021 428,000 8,602 0.0201 1.520 1.520 1.680 1.520 1.680 5,350 1.6079 -9.52%
2020-08-24 0 0.021 0.019 0.021 0.019 0.021 5,564,000 112,418 0.0202 1.680 1.520 1.680 1.520 1.680 69,550 1.6164 5.00%
2020-08-21 0 0.020 0.020 0.021 0.020 0.021 950,000 19,032 0.0200 1.600 1.600 1.680 1.600 1.680 11,875 1.6027 0.00%
2020-08-20 0 0.020 0.020 0.021 0.019 0.021 2,076,000 43,274 0.0208 1.600 1.600 1.680 1.520 1.680 25,950 1.6676 0.00%
2020-08-19 0 0.020 0.019 0.020 0.019 0.021 3,748,000 74,788 0.0200 1.600 1.520 1.600 1.520 1.680 46,850 1.5963 0.00%
2020-08-18 0 0.020 0.020 0.021 0.020 0.021 2,714,000 54,304 0.0200 1.600 1.600 1.680 1.600 1.680 33,925 1.6007 -4.76%
2020-08-17 0 0.021 0.020 0.021 0.019 0.021 8,180,000 166,586 0.0204 1.680 1.600 1.680 1.520 1.680 102,250 1.6292 0.00%
2020-08-14 0 0.021 0.020 0.021 0.020 0.021 3,228,000 67,482 0.0209 1.680 1.600 1.680 1.600 1.680 40,350 1.6724 0.00%
2020-08-13 0 0.021 0.020 0.021 0.020 0.021 6,144,000 125,902 0.0205 1.680 1.600 1.680 1.600 1.680 76,800 1.6393 0.00%
2020-08-12 0 0.021 0.020 0.021 0.019 0.021 10,524,000 213,852 0.0203 1.680 1.600 1.680 1.520 1.680 131,550 1.6256 5.00%
2020-08-11 0 0.020 0.020 0.021 0.020 0.021 3,558,000 71,192 0.0200 1.600 1.600 1.680 1.600 1.680 44,475 1.6007 0.00%
2020-08-10 0 0.020 0.020 0.021 0.020 0.021 5,810,000 116,206 0.0200 1.600 1.600 1.680 1.600 1.680 72,625 1.6001 0.00%
2020-08-07 0 0.020 0.020 0.021 0.020 0.022 10,960,000 222,200 0.0203 1.600 1.600 1.680 1.600 1.760 137,000 1.6219 -4.76%
2020-08-06 0 0.021 0.021 0.022 0.020 0.022 7,830,000 165,038 0.0211 1.680 1.680 1.760 1.600 1.760 97,875 1.6862 0.00%
2020-08-05 0 0.021 0.021 0.022 0.021 0.023 5,380,000 114,716 0.0213 1.680 1.680 1.760 1.680 1.840 67,250 1.7058 0.00%
2020-08-04 0 0.021 0.021 0.023 0.021 0.024 3,276,000 71,030 0.0217 1.680 1.680 1.840 1.680 1.920 40,950 1.7346 -4.55%
2020-08-03 0 0.022 0.020 0.023 0.020 0.023 128,544,000 2,709,934 0.0211 1.760 1.600 1.840 1.600 1.840 1,606,800 1.6865 4.76%
2020-07-31 0 0.021 0.020 0.021 0.020 0.022 6,036,000 122,132 0.0202 1.680 1.600 1.680 1.600 1.760 75,450 1.6187 0.00%
2020-07-30 0 0.021 0.021 0.022 0.020 0.023 25,152,000 529,492 0.0211 1.680 1.680 1.760 1.600 1.840 314,400 1.6841 5.00%
2020-07-29 0 0.020 0.020 0.021 0.020 0.022 12,594,000 261,074 0.0207 1.600 1.600 1.680 1.600 1.760 157,425 1.6584 -4.76%
2020-07-28 0 0.021 0.020 0.021 0.020 0.022 6,224,000 129,520 0.0208 1.680 1.600 1.680 1.600 1.760 77,800 1.6648 0.00%
2020-07-27 0 0.021 0.020 0.021 0.021 0.022 6,518,000 139,378 0.0214 1.680 1.600 1.680 1.680 1.760 81,475 1.7107 0.00%
2020-07-24 0 0.021 0.021 0.022 0.021 0.023 4,810,000 104,620 0.0218 1.680 1.680 1.760 1.680 1.840 60,125 1.7400 -8.70%
2020-07-23 0 0.023 0.021 0.023 0.021 0.023 15,704,000 340,172 0.0217 1.840 1.680 1.840 1.680 1.840 196,300 1.7329 0.00%
2020-07-22 0 0.023 0.021 0.023 0.021 0.026 27,914,000 637,162 0.0228 1.840 1.680 1.840 1.680 2.080 348,925 1.8261 -4.17%
2020-07-21 0 0.024 0.023 0.024 0.021 0.026 61,046,000 1,474,868 0.0242 1.920 1.840 1.920 1.680 2.080 763,075 1.9328 9.09%
2020-07-20 0 0.022 0.021 0.022 0.020 0.025 342,646,000 7,266,210 0.0212 1.760 1.680 1.760 1.600 2.000 4,283,075 1.6965 4.76%
2020-07-17 0 0.021 0.020 0.021 0.019 0.021 7,696,000 154,214 0.0200 1.680 1.600 1.680 1.520 1.680 96,200 1.6031 10.53%
2020-07-16 0 0.019 0.019 0.020 0.019 0.020 5,482,000 107,472 0.0196 1.520 1.520 1.600 1.520 1.600 68,525 1.5684 -9.52%
2020-07-15 0 0.021 0.020 0.021 0.019 0.025 64,232,000 1,368,534 0.0213 1.680 1.600 1.680 1.520 2.000 802,900 1.7045 5.00%
2020-07-14 0 0.020 0.019 0.020 0.019 0.022 22,730,000 459,682 0.0202 1.600 1.520 1.600 1.520 1.760 284,125 1.6179 -9.09%
2020-07-13 0 0.022 0.021 0.022 0.021 0.024 15,306,000 339,742 0.0222 1.760 1.680 1.760 1.680 1.920 191,325 1.7757 -4.35%
2020-07-10 0 0.023 0.023 0.024 0.022 0.030 126,998,000 3,232,636 0.0255 1.840 1.840 1.920 1.760 2.400 1,587,475 2.0363 4.55%
2020-07-09 0 0.022 0.022 0.023 0.019 0.034 455,050,000 11,653,418 0.0256 1.760 1.760 1.840 1.520 2.720 5,688,125 2.0487 22.22%
2020-07-08 0 0.018 0.018 0.019 0.013 0.022 127,882,000 2,206,240 0.0173 1.440 1.440 1.520 1.040 1.760 1,598,525 1.3802 38.46%
2020-07-07 0 0.013 0.013 0.014 0.013 0.014 4,842,000 63,636 0.0131 1.040 1.040 1.120 1.040 1.120 60,525 1.0514 -7.14%
2020-07-06 0 0.014 0.013 0.014 0.013 0.015 8,856,000 123,884 0.0140 1.120 1.040 1.120 1.040 1.200 110,700 1.1191 0.00%
2020-07-03 0 0.014 0.013 0.014 0.013 0.014 16,774,000 226,138 0.0135 1.120 1.040 1.120 1.040 1.120 209,675 1.0785 0.00%
2020-07-02 0 0.014 0.013 0.014 0.013 0.014 4,072,000 56,942 0.0140 1.120 1.040 1.120 1.040 1.120 50,900 1.1187 0.00%
2020-06-30 0 0.014 0.013 0.014 0.012 0.014 5,020,000 65,544 0.0131 1.120 1.040 1.120 0.960 1.120 62,750 1.0445 7.69%
2020-06-29 0 0.013 0.013 0.014 0.013 0.014 1,072,000 14,688 0.0137 1.040 1.040 1.120 1.040 1.120 13,400 1.0961 -7.14%
2020-06-26 0 0.014 0.013 0.014 0.013 0.014 2,244,000 30,196 0.0135 1.120 1.040 1.120 1.040 1.120 28,050 1.0765 0.00%
2020-06-24 0 0.014 0.012 0.014 0.013 0.014 3,040,000 42,126 0.0139 1.120 0.960 1.120 1.040 1.120 38,000 1.1086 0.00%
2020-06-23 0 0.014 0.013 0.014 0.013 0.014 740,000 9,632 0.0130 1.120 1.040 1.120 1.040 1.120 9,250 1.0413 0.00%
2020-06-22 0 0.014 0.013 0.014 0.013 0.014 1,228,000 15,978 0.0130 1.120 1.040 1.120 1.040 1.120 15,350 1.0409 0.00%
2020-06-19 0 0.014 0.013 0.014 0.013 0.014 962,000 12,964 0.0135 1.120 1.040 1.120 1.040 1.120 12,025 1.0781 0.00%
2020-06-18 0 0.014 0.013 0.014 0.013 0.014 8,106,000 106,716 0.0132 1.120 1.040 1.120 1.040 1.120 101,325 1.0532 0.00%
2020-06-17 0 0.014 0.013 0.014 0.013 0.014 2,246,000 29,218 0.0130 1.120 1.040 1.120 1.040 1.120 28,075 1.0407 0.00%
2020-06-16 0 0.014 0.013 0.014 0.013 0.014 5,684,000 77,212 0.0136 1.120 1.040 1.120 1.040 1.120 71,050 1.0867 -6.67%
2020-06-15 0 0.015 0.014 0.015 0.014 0.015 3,530,000 49,948 0.0141 1.200 1.120 1.200 1.120 1.200 44,125 1.1320 0.00%
2020-06-12 0 0.015 0.014 0.015 0.014 0.015 1,856,000 26,128 0.0141 1.200 1.120 1.200 1.120 1.200 23,200 1.1262 0.00%
2020-06-11 0 0.015 0.014 0.015 0.014 0.015 1,422,000 19,928 0.0140 1.200 1.120 1.200 1.120 1.200 17,775 1.1211 0.00%
2020-06-10 0 0.015 0.014 0.015 0.014 0.016 3,980,000 58,590 0.0147 1.200 1.120 1.200 1.120 1.280 49,750 1.1777 0.00%
2020-06-09 0 0.015 0.014 0.015 0.014 0.017 23,972,000 363,572 0.0152 1.200 1.120 1.200 1.120 1.360 299,650 1.2133 0.00%
2020-06-08 0 0.015 0.014 0.015 0.014 0.015 2,316,000 34,648 0.0150 1.200 1.120 1.200 1.120 1.200 28,950 1.1968 0.00%
2020-06-05 0 0.015 0.014 0.015 0.014 0.015 1,914,000 26,946 0.0141 1.200 1.120 1.200 1.120 1.200 23,925 1.1263 0.00%
2020-06-04 0 0.015 0.014 0.015 0.014 0.015 6,002,000 84,106 0.0140 1.200 1.120 1.200 1.120 1.200 75,025 1.1210 0.00%
2020-06-03 0 0.015 0.013 0.015 0.013 0.015 6,372,000 88,464 0.0139 1.200 1.040 1.200 1.040 1.200 79,650 1.1107 0.00%
2020-06-02 0 0.015 0.013 0.015 0.013 0.015 13,774,000 188,398 0.0137 1.200 1.040 1.200 1.040 1.200 172,175 1.0942 0.00%
2020-06-01 0 0.015 0.014 0.015 0.014 0.015 3,390,000 47,950 0.0141 1.200 1.120 1.200 1.120 1.200 42,375 1.1316 0.00%
2020-05-29 0 0.015 0.014 0.015 0.014 0.015 10,462,000 148,328 0.0142 1.200 1.120 1.200 1.120 1.200 130,775 1.1342 0.00%
2020-05-28 0 0.015 0.014 0.015 0.014 0.016 24,282,000 353,480 0.0146 1.200 1.120 1.200 1.120 1.280 303,525 1.1646 -6.25%
2020-05-27 0 0.016 0.015 0.016 0.015 0.018 33,548,000 540,878 0.0161 1.280 1.200 1.280 1.200 1.440 419,350 1.2898 -11.11%
2020-05-26 0 0.018 0.017 0.018 0.017 0.019 49,820,000 887,574 0.0178 1.440 1.360 1.440 1.360 1.520 622,750 1.4252 5.88%
2020-05-25 0 0.017 0.016 0.017 0.015 0.017 25,364,000 398,972 0.0157 1.360 1.280 1.360 1.200 1.360 317,050 1.2584 0.00%
2020-05-22 0 0.017 0.015 0.017 0.014 0.017 43,964,000 684,970 0.0156 1.360 1.200 1.360 1.120 1.360 549,550 1.2464 0.00%
2020-05-21 0 0.017 0.016 0.017 0.016 0.017 19,640,000 315,578 0.0161 1.360 1.280 1.360 1.280 1.360 245,500 1.2855 0.00%
2020-05-20 0 0.017 0.016 0.017 0.016 0.018 19,420,000 327,490 0.0169 1.360 1.280 1.360 1.280 1.440 242,750 1.3491 0.00%
2020-05-19 0 0.017 0.016 0.017 0.016 0.017 13,920,000 231,924 0.0167 1.360 1.280 1.360 1.280 1.360 174,000 1.3329 0.00%
2020-05-18 0 0.017 0.016 0.017 0.016 0.018 34,526,000 580,708 0.0168 1.360 1.280 1.360 1.280 1.440 431,575 1.3456 0.00%
2020-05-15 0 0.017 0.017 0.018 0.017 0.021 134,326,000 2,518,770 0.0188 1.360 1.360 1.440 1.360 1.680 1,679,075 1.5001 -5.56%
2020-05-14 0 0.018 0.017 0.018 0.016 0.018 80,880,000 1,377,358 0.0170 1.440 1.360 1.440 1.280 1.440 1,011,000 1.3624 0.00%
2020-05-13 0 0.018 0.017 0.018 0.016 0.024 230,182,000 4,467,398 0.0194 1.440 1.360 1.440 1.280 1.920 2,877,275 1.5526 -21.74%
2020-05-12 0 0.023 0.023 0.024 0.018 0.043 920,156,000 23,067,386 0.0251 1.840 1.840 1.920 1.440 3.440 11,501,950 2.0055 64.29%
2020-05-11 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2020-04-22 0 0.014 0.014 0.015 0.013 0.017 100,912,000 1,419,628 0.0141 1.120 1.120 1.200 1.040 1.360 1,261,400 1.1254 -22.22%
2020-04-21 0 0.018 0.017 0.018 0.017 0.023 20,244,000 394,942 0.0195 1.440 1.360 1.440 1.360 1.840 253,050 1.5607 -18.18%
2020-04-20 0 0.022 0.021 0.022 0.021 0.024 8,860,000 195,416 0.0221 1.760 1.680 1.760 1.680 1.920 110,750 1.7645 -8.33%
2020-04-17 0 0.024 0.023 0.024 0.023 0.024 534,000 12,758 0.0239 1.920 1.840 1.920 1.840 1.920 6,675 1.9113 0.00%
2020-04-16 0 0.024 0.023 0.024 0.023 0.025 10,200,000 241,278 0.0237 1.920 1.840 1.920 1.840 2.000 127,500 1.8924 -4.00%
2020-04-15 0 0.025 0.023 0.025 0.023 0.026 6,506,000 160,850 0.0247 2.000 1.840 2.000 1.840 2.080 81,325 1.9779 0.00%
2020-04-14 0 0.025 0.024 0.025 0.023 0.025 14,608,000 361,790 0.0248 2.000 1.920 2.000 1.840 2.000 182,600 1.9813 8.70%
2020-04-09 0 0.023 0.022 0.023 0.023 0.026 157,900,000 3,673,054 0.0233 1.840 1.760 1.840 1.840 2.080 1,973,750 1.8610 0.00%
2020-04-08 0 0.023 0.022 0.023 0.023 0.030 69,580,000 1,859,584 0.0267 1.840 1.760 1.840 1.840 2.400 869,750 2.1381 -23.33%
2020-04-07 0 0.030 0.028 0.030 0.028 0.032 47,100,000 1,428,146 0.0303 2.400 2.240 2.400 2.240 2.560 588,750 2.4257 0.00%
2020-04-06 0 0.030 0.028 0.030 0.028 0.030 20,062,000 590,880 0.0295 2.400 2.240 2.400 2.240 2.400 250,775 2.3562 0.00%
2020-04-03 0 0.030 0.028 0.030 0.028 0.030 566,000 16,420 0.0290 2.400 2.240 2.400 2.240 2.400 7,075 2.3208 0.00%
2020-04-02 0 0.030 0.029 0.030 0.029 0.031 2,630,000 76,458 0.0291 2.400 2.320 2.400 2.320 2.480 32,875 2.3257 -3.23%
2020-04-01 0 0.031 0.030 0.031 0.029 0.031 1,584,000 47,334 0.0299 2.480 2.400 2.480 2.320 2.480 19,800 2.3906 0.00%
2020-03-31 0 0.031 0.030 0.031 0.030 0.031 2,162,000 64,892 0.0300 2.480 2.400 2.480 2.400 2.480 27,025 2.4012 0.00%
2020-03-30 0 0.031 0.030 0.031 0.030 0.033 4,888,000 148,728 0.0304 2.480 2.400 2.480 2.400 2.640 61,100 2.4342 -6.06%
2020-03-27 0 0.033 0.032 0.033 0.031 0.033 6,438,000 199,826 0.0310 2.640 2.560 2.640 2.480 2.640 80,475 2.4831 3.12%
2020-03-26 0 0.032 0.030 0.032 0.029 0.033 7,816,000 245,638 0.0314 2.560 2.400 2.560 2.320 2.640 97,700 2.5142 10.34%
2020-03-25 0 0.029 0.029 0.030 0.029 0.036 17,112,000 522,966 0.0306 2.320 2.320 2.400 2.320 2.880 213,900 2.4449 -19.44%
2020-03-24 0 0.036 0.035 0.037 0.034 0.037 1,010,000 34,600 0.0343 2.880 2.800 2.960 2.720 2.960 12,625 2.7406 0.00%
2020-03-23 0 0.036 0.034 0.036 0.031 0.036 2,052,000 66,256 0.0323 2.880 2.720 2.880 2.480 2.880 25,650 2.5831 0.00%
2020-03-20 0 0.036 0.035 0.036 0.036 0.037 26,000 958 0.0368 2.880 2.800 2.880 2.880 2.960 325 2.9477 -2.70%
2020-03-19 0 0.037 0.034 0.037 0.030 0.037 17,944,000 583,068 0.0325 2.960 2.720 2.960 2.400 2.960 224,300 2.5995 8.82%
2020-03-18 0 0.034 0.031 0.034 0.030 0.035 1,838,000 61,746 0.0336 2.720 2.480 2.720 2.400 2.800 22,975 2.6875 0.00%
2020-03-17 0 0.034 0.033 0.034 0.033 0.037 4,950,000 167,428 0.0338 2.720 2.640 2.720 2.640 2.960 61,875 2.7059 -8.11%
2020-03-16 0 0.037 0.035 0.037 0.035 0.038 742,000 26,148 0.0352 2.960 2.800 2.960 2.800 3.040 9,275 2.8192 -2.63%
2020-03-13 0 0.038 0.036 0.038 0.034 0.038 4,670,000 163,738 0.0351 3.040 2.880 3.040 2.720 3.040 58,375 2.8049 0.00%
2020-03-12 0 0.038 0.037 0.038 0.033 0.038 7,110,000 246,336 0.0346 3.040 2.960 3.040 2.640 3.040 88,875 2.7717 0.00%
2020-03-11 0 0.038 0.036 0.038 0.038 0.038 64,000 2,420 0.0378 3.040 2.880 3.040 3.040 3.040 800 3.0250 0.00%
2020-03-10 0 0.038 0.037 0.038 0.034 0.038 4,826,000 175,310 0.0363 3.040 2.960 3.040 2.720 3.040 60,325 2.9061 2.70%
2020-03-09 0 0.037 0.036 0.038 0.034 0.038 1,200,000 44,222 0.0369 2.960 2.880 3.040 2.720 3.040 15,000 2.9481 0.00%
2020-03-06 0 0.037 0.036 0.037 0.036 0.038 19,236,000 719,442 0.0374 2.960 2.880 2.960 2.880 3.040 240,450 2.9921 -2.63%
2020-03-05 0 0.038 0.036 0.038 0.037 0.038 16,498,000 626,630 0.0380 3.040 2.880 3.040 2.960 3.040 206,225 3.0386 0.00%
2020-03-04 0 0.038 0.036 0.038 0.036 0.038 12,472,000 473,292 0.0379 3.040 2.880 3.040 2.880 3.040 155,900 3.0359 -2.56%
2020-03-03 0 0.039 0.037 0.039 0.038 0.039 12,732,000 490,894 0.0386 3.120 2.960 3.120 3.040 3.120 159,150 3.0845 2.63%
2020-03-02 0 0.038 0.037 0.039 0.034 0.039 20,968,000 746,610 0.0356 3.040 2.960 3.120 2.720 3.120 262,100 2.8486 0.00%
2020-02-28 0 0.038 0.036 0.038 0.035 0.039 167,530,000 6,199,668 0.0370 3.040 2.880 3.040 2.800 3.120 2,094,125 2.9605 -2.56%
2020-02-27 0 0.039 0.038 0.039 0.037 0.041 6,042,000 231,722 0.0384 3.120 3.040 3.120 2.960 3.280 75,525 3.0681 -4.88%
2020-02-26 0 0.041 0.038 0.041 0.038 0.041 5,902,000 237,202 0.0402 3.280 3.040 3.280 3.040 3.280 73,775 3.2152 0.00%
2020-02-25 0 0.041 0.039 0.041 0.041 0.042 818,000 33,544 0.0410 3.280 3.120 3.280 3.280 3.360 10,225 3.2806 0.00%
2020-02-24 0 0.041 0.038 0.041 0.038 0.042 24,036,000 996,822 0.0415 3.280 3.040 3.280 3.040 3.360 300,450 3.3178 2.50%
2020-02-21 0 0.040 0.039 0.040 0.037 0.041 15,572,000 591,098 0.0380 3.200 3.120 3.200 2.960 3.280 194,650 3.0367 0.00%
2020-02-20 0 0.040 0.039 0.040 0.039 0.041 558,000 22,074 0.0396 3.200 3.120 3.200 3.120 3.280 6,975 3.1647 -2.44%
2020-02-19 0 0.041 0.039 0.041 0.039 0.041 116,000 4,640 0.0400 3.280 3.120 3.280 3.120 3.280 1,450 3.2000 0.00%
2020-02-18 0 0.041 0.040 0.041 0.038 0.041 7,004,000 270,914 0.0387 3.280 3.200 3.280 3.040 3.280 87,550 3.0944 -2.38%
2020-02-17 0 0.042 0.039 0.042 0.039 0.042 196,000 8,010 0.0409 3.360 3.120 3.360 3.120 3.360 2,450 3.2694 0.00%
2020-02-14 0 0.042 0.039 0.042 0.039 0.042 874,000 34,140 0.0391 3.360 3.120 3.360 3.120 3.360 10,925 3.1249 7.69%
2020-02-13 0 0.039 0.039 0.041 0.038 0.041 412,000 16,302 0.0396 3.120 3.120 3.280 3.040 3.280 5,150 3.1654 -2.50%
2020-02-12 0 0.040 0.039 0.041 - - 146,000 5,840 0.0400 3.200 3.120 3.280 - - 1,825 3.2000 0.00%
2020-02-11 0 0.040 0.040 0.043 0.039 0.044 7,844,000 311,002 0.0396 3.200 3.200 3.440 3.120 3.520 98,050 3.1719 0.00%
2020-02-10 0 0.040 0.040 0.043 0.040 0.043 2,780,000 112,674 0.0405 3.200 3.200 3.440 3.200 3.440 34,750 3.2424 -6.98%
2020-02-07 0 0.043 0.042 0.046 0.043 0.046 710,000 30,560 0.0430 3.440 3.360 3.680 3.440 3.680 8,875 3.4434 0.00%
2020-02-06 0 0.043 0.042 0.043 0.040 0.046 4,172,000 176,998 0.0424 3.440 3.360 3.440 3.200 3.680 52,150 3.3940 13.16%
2020-02-05 0 0.038 0.038 0.040 0.038 0.041 1,734,200 66,347 0.0383 3.040 3.040 3.200 3.040 3.280 21,677 3.0606 -5.00%
2020-02-04 0 0.040 0.038 0.040 0.038 0.040 316,000 12,040 0.0381 3.200 3.040 3.200 3.040 3.200 3,950 3.0481 0.00%
2020-02-03 0 0.040 0.038 0.040 0.038 0.040 1,446,000 57,050 0.0395 3.200 3.040 3.200 3.040 3.200 18,075 3.1563 0.00%
2020-01-31 0 0.040 0.038 0.040 0.037 0.040 4,246,000 159,906 0.0377 3.200 3.040 3.200 2.960 3.200 53,075 3.0128 5.26%
2020-01-30 0 0.038 0.036 0.038 0.034 0.038 4,426,000 157,596 0.0356 3.040 2.880 3.040 2.720 3.040 55,325 2.8485 -2.56%
2020-01-29 0 0.039 0.036 0.039 0.037 0.040 8,212,000 309,586 0.0377 3.120 2.880 3.120 2.960 3.200 102,650 3.0159 -2.50%
2020-01-24 0 0.040 0.039 0.040 0.040 0.040 1,098,000 43,920 0.0400 3.200 3.120 3.200 3.200 3.200 13,725 3.2000 0.00%
2020-01-23 0 0.040 0.039 0.040 0.040 0.050 49,188,000 2,005,228 0.0408 3.200 3.120 3.200 3.200 4.000 614,850 3.2613 -9.09%
2020-01-22 0 0.044 0.044 0.046 0.040 0.049 8,790,000 377,224 0.0429 3.520 3.520 3.680 3.200 3.920 109,875 3.4332 -10.20%
2020-01-21 0 0.049 0.047 0.049 0.047 0.050 82,706,000 4,052,592 0.0490 3.920 3.760 3.920 3.760 4.000 1,033,825 3.9200 -2.00%
2020-01-20 0 0.050 0.046 0.050 0.040 0.050 28,030,000 1,347,018 0.0481 4.000 3.680 4.000 3.200 4.000 350,375 3.8445 0.00%
2020-01-17 0 0.050 0.050 0.052 0.050 0.051 5,148,000 257,608 0.0500 4.000 4.000 4.160 4.000 4.080 64,350 4.0032 -1.96%
2020-01-16 0 0.051 0.051 0.054 0.051 0.052 250,000 12,760 0.0510 4.080 4.080 4.320 4.080 4.160 3,125 4.0832 -1.92%
2020-01-15 0 0.052 0.052 0.054 0.051 0.054 14,000 730 0.0521 4.160 4.160 4.320 4.080 4.320 175 4.1714 1.96%
2020-01-14 0 0.051 0.051 0.054 0.051 0.055 16,000 842 0.0526 4.080 4.080 4.320 4.080 4.400 200 4.2100 0.00%
2020-01-13 0 0.051 0.051 0.053 0.050 0.053 28,000 1,432 0.0511 4.080 4.080 4.240 4.000 4.240 350 4.0914 2.00%
2020-01-10 0 0.050 0.050 0.054 0.050 0.054 608,000 31,426 0.0517 4.000 4.000 4.320 4.000 4.320 7,600 4.1350 -3.85%
2020-01-09 0 0.052 0.051 0.052 0.050 0.052 1,964,000 99,718 0.0508 4.160 4.080 4.160 4.000 4.160 24,550 4.0618 0.00%
2020-01-08 0 0.052 0.051 0.054 0.050 0.054 1,006,000 50,410 0.0501 4.160 4.080 4.320 4.000 4.320 12,575 4.0087 0.00%
2020-01-07 0 0.052 0.052 0.055 0.052 0.057 54,544,000 2,999,770 0.0550 4.160 4.160 4.400 4.160 4.560 681,800 4.3998 -8.77%
2020-01-06 0 0.057 0.057 0.058 0.055 0.058 30,000 1,710 0.0570 4.560 4.560 4.640 4.400 4.640 375 4.5600 -1.72%
2020-01-03 0 0.058 0.053 0.058 0.054 0.059 52,036,000 2,993,828 0.0575 4.640 4.240 4.640 4.320 4.720 650,450 4.6027 3.57%
2020-01-02 0 0.056 0.056 0.059 - - 0 0 - 4.480 4.480 4.720 - - 0 - 0.00%
2019-12-31 0 0.056 0.054 0.058 0.053 0.058 8,000 444 0.0555 4.480 4.320 4.640 4.240 4.640 100 4.4400 1.82%
2019-12-30 0 0.055 0.053 0.058 - - 0 0 - 4.400 4.240 4.640 - - 0 - 0.00%
2019-12-27 0 0.055 0.053 0.055 0.055 0.058 1,322,000 72,790 0.0551 4.400 4.240 4.400 4.400 4.640 16,525 4.4048 3.77%
2019-12-24 0 0.053 0.053 0.064 0.053 0.064 412,000 26,294 0.0638 4.240 4.240 5.120 4.240 5.120 5,150 5.1056 -3.64%
2019-12-23 0 0.055 0.055 0.060 0.055 0.061 74,000 4,154 0.0561 4.400 4.400 4.800 4.400 4.880 925 4.4908 -8.33%
2019-12-20 0 0.060 0.053 0.060 0.055 0.060 1,430,000 83,788 0.0586 4.800 4.240 4.800 4.400 4.800 17,875 4.6874 -4.76%
2019-12-19 0 0.063 0.059 0.063 0.059 0.063 516,000 31,284 0.0606 5.040 4.720 5.040 4.720 5.040 6,450 4.8502 1.61%
2019-12-18 0 0.062 0.062 0.063 0.062 0.064 566,000 35,344 0.0624 4.960 4.960 5.040 4.960 5.120 7,075 4.9956 -1.59%
2019-12-17 0 0.063 0.060 0.063 0.060 0.064 4,128,000 251,168 0.0608 5.040 4.800 5.040 4.800 5.120 51,600 4.8676 3.28%
2019-12-16 0 0.061 0.061 0.064 0.060 0.064 220,000 13,230 0.0601 4.880 4.880 5.120 4.800 5.120 2,750 4.8109 -3.17%
2019-12-13 0 0.063 0.062 0.063 0.063 0.065 1,610,000 102,050 0.0634 5.040 4.960 5.040 5.040 5.200 20,125 5.0708 -1.56%
2019-12-12 0 0.064 0.060 0.064 0.060 0.065 4,880,000 303,546 0.0622 5.120 4.800 5.120 4.800 5.200 61,000 4.9762 0.00%
2019-12-11 0 0.064 0.063 0.064 0.064 0.067 3,936,000 256,676 0.0652 5.120 5.040 5.120 5.120 5.360 49,200 5.2170 0.00%
2019-12-10 0 0.064 0.062 0.064 0.056 0.067 14,956,000 956,884 0.0640 5.120 4.960 5.120 4.480 5.360 186,950 5.1184 8.47%
2019-12-09 0 0.059 0.056 0.059 0.055 0.063 3,500,000 196,046 0.0560 4.720 4.480 4.720 4.400 5.040 43,750 4.4811 -1.67%
2019-12-06 0 0.060 0.058 0.060 0.056 0.063 5,328,000 306,658 0.0576 4.800 4.640 4.800 4.480 5.040 66,600 4.6045 -3.23%
2019-12-05 0 0.062 0.060 0.062 0.060 0.065 6,514,000 391,872 0.0602 4.960 4.800 4.960 4.800 5.200 81,425 4.8127 -3.13%
2019-12-04 0 0.064 0.063 0.065 0.064 0.069 13,648,000 905,432 0.0663 5.120 5.040 5.200 5.120 5.520 170,600 5.3073 -1.54%
2019-12-03 0 0.065 0.061 0.065 0.060 0.065 21,430,000 1,348,344 0.0629 5.200 4.880 5.200 4.800 5.200 267,875 5.0335 1.56%
2019-12-02 0 0.064 0.064 0.065 0.060 0.076 45,118,000 2,996,694 0.0664 5.120 5.120 5.200 4.800 6.080 563,975 5.3135 6.67%
2019-11-29 0 0.060 0.058 0.060 0.049 0.060 9,562,000 543,982 0.0569 4.800 4.640 4.800 3.920 4.800 119,525 4.5512 22.45%
2019-11-28 0 0.049 0.049 0.052 0.048 0.056 3,678,000 187,282 0.0509 3.920 3.920 4.160 3.840 4.480 45,975 4.0736 -5.77%
2019-11-27 0 0.052 0.051 0.053 0.050 0.070 24,628,000 1,388,854 0.0564 4.160 4.080 4.240 4.000 5.600 307,850 4.5115 1.96%
2019-11-26 0 0.051 0.050 0.051 0.040 0.052 26,368,000 1,285,420 0.0487 4.080 4.000 4.080 3.200 4.160 329,600 3.8999 21.43%
2019-11-25 0 0.042 0.040 0.043 0.040 0.052 12,356,000 552,666 0.0447 3.360 3.200 3.440 3.200 4.160 154,450 3.5783 0.00%
2019-11-22 0 0.042 0.039 0.042 0.045 0.045 2,000 90 0.0450 3.360 3.120 3.360 3.600 3.600 25 3.6000 -6.67%
2019-11-21 0 0.045 0.036 0.050 0.036 0.045 5,450,000 224,554 0.0412 3.600 2.880 4.000 2.880 3.600 68,125 3.2962 12.50%
2019-11-20 0 0.040 0.036 0.040 0.040 0.040 6,000 234 0.0390 3.200 2.880 3.200 3.200 3.200 75 3.1200 2.56%
2019-11-19 0 0.039 0.039 0.040 0.036 0.037 44,000 1,624 0.0369 3.120 3.120 3.200 2.880 2.960 550 2.9527 -2.50%
2019-11-18 0 0.040 0.037 0.041 - - 0 0 - 3.200 2.960 3.280 - - 0 - 0.00%
2019-11-15 0 0.040 0.037 0.040 - - 0 0 - 3.200 2.960 3.200 - - 0 - 0.00%
2019-11-14 0 0.040 0.037 0.040 - - 0 0 - 3.200 2.960 3.200 - - 0 - -2.44%
2019-11-13 0 0.041 0.036 0.042 0.036 0.041 626,000 24,536 0.0392 3.280 2.880 3.360 2.880 3.280 7,825 3.1356 5.13%
2019-11-12 0 0.039 0.036 0.040 - - 0 0 - 3.120 2.880 3.200 - - 0 - 0.00%
2019-11-11 0 0.039 0.036 0.039 - - 0 0 - 3.120 2.880 3.120 - - 0 - 0.00%
2019-11-08 0 0.039 0.037 0.040 - - 0 0 - 3.120 2.960 3.200 - - 0 - 0.00%
2019-11-07 0 0.039 0.037 0.040 0.037 0.039 194,000 7,438 0.0383 3.120 2.960 3.200 2.960 3.120 2,425 3.0672 -2.50%
2019-11-06 0 0.040 0.037 0.040 - - 0 0 - 3.200 2.960 3.200 - - 0 - 0.00%
2019-11-05 0 0.040 0.037 0.041 0.037 0.040 90,000 3,540 0.0393 3.200 2.960 3.280 2.960 3.200 1,125 3.1467 0.00%
2019-11-04 0 0.040 0.037 0.041 - - 0 0 - 3.200 2.960 3.280 - - 0 - 0.00%
2019-11-01 0 0.040 0.037 0.040 0.039 0.040 1,842,000 71,918 0.0390 3.200 2.960 3.200 3.120 3.200 23,025 3.1235 5.26%
2019-10-31 0 0.038 0.036 0.039 0.038 0.038 602,000 22,876 0.0380 3.040 2.880 3.120 3.040 3.040 7,525 3.0400 2.70%
2019-10-30 0 0.037 0.037 0.038 0.037 0.037 2,590,000 95,830 0.0370 2.960 2.960 3.040 2.960 2.960 32,375 2.9600 -7.50%
2019-10-29 0 0.040 0.037 0.040 0.035 0.040 9,558,000 354,846 0.0371 3.200 2.960 3.200 2.800 3.200 119,475 2.9700 11.11%
2019-10-28 0 0.036 0.036 0.039 0.036 0.038 4,442,000 164,552 0.0370 2.880 2.880 3.120 2.880 3.040 55,525 2.9636 -10.00%
2019-10-25 0 0.040 0.037 0.041 0.040 0.040 2,000 80 0.0400 3.200 2.960 3.280 3.200 3.200 25 3.2000 2.56%
2019-10-24 0 0.039 0.037 0.040 0.039 0.040 4,000 158 0.0395 3.120 2.960 3.200 3.120 3.200 50 3.1600 0.00%
2019-10-23 0 0.039 0.038 0.041 0.039 0.039 2,000 78 0.0390 3.120 3.040 3.280 3.120 3.120 25 3.1200 0.00%
2019-10-22 0 0.039 0.038 0.040 - - 0 0 - 3.120 3.040 3.200 - - 0 - 0.00%
2019-10-21 0 0.039 0.038 0.040 0.039 0.040 128,000 5,006 0.0391 3.120 3.040 3.200 3.120 3.200 1,600 3.1288 -2.50%
2019-10-18 0 0.040 0.038 0.040 0.038 0.040 326,000 12,550 0.0385 3.200 3.040 3.200 3.040 3.200 4,075 3.0798 0.00%
2019-10-17 0 0.040 0.038 0.041 - - 0 0 - 3.200 3.040 3.280 - - 0 - 0.00%
2019-10-16 0 0.040 0.038 0.041 - - 0 0 - 3.200 3.040 3.280 - - 0 - 0.00%
2019-10-15 0 0.040 0.038 0.040 0.039 0.041 506,000 20,242 0.0400 3.200 3.040 3.200 3.120 3.280 6,325 3.2003 -2.44%
2019-10-14 0 0.041 0.039 0.041 0.039 0.041 904,000 35,860 0.0397 3.280 3.120 3.280 3.120 3.280 11,300 3.1735 -2.38%
2019-10-11 0 0.042 0.039 0.043 0.042 0.042 4,630,000 194,460 0.0420 3.360 3.120 3.440 3.360 3.360 57,875 3.3600 0.00%
2019-10-10 0 0.042 0.038 0.042 0.035 0.042 15,258,000 590,970 0.0387 3.360 3.040 3.360 2.800 3.360 190,725 3.0985 2.44%
2019-10-09 0 0.041 0.038 0.041 - - 0 0 - 3.280 3.040 3.280 - - 0 - 0.00%
2019-10-08 0 0.041 0.032 0.041 - - 0 0 - 3.280 2.560 3.280 - - 0 - 0.00%
2019-10-04 0 0.041 0.038 0.041 - - 0 0 - 3.280 3.040 3.280 - - 0 - 0.00%
2019-10-03 0 0.041 0.037 0.041 0.038 0.041 636,000 25,540 0.0402 3.280 2.960 3.280 3.040 3.280 7,950 3.2126 0.00%
2019-10-02 0 0.041 0.040 0.041 0.040 0.041 116,000 4,648 0.0401 3.280 3.200 3.280 3.200 3.280 1,450 3.2055 -2.38%
2019-09-30 0 0.042 0.036 0.042 - - 0 0 - 3.360 2.880 3.360 - - 0 - 0.00%
2019-09-27 0 0.042 0.038 0.042 0.040 0.042 1,006,000 40,752 0.0405 3.360 3.040 3.360 3.200 3.360 12,575 3.2407 0.00%
2019-09-26 0 0.042 0.040 0.042 0.040 0.042 214,000 8,582 0.0401 3.360 3.200 3.360 3.200 3.360 2,675 3.2082 0.00%
2019-09-25 0 0.042 0.040 0.042 0.040 0.042 918,000 37,646 0.0410 3.360 3.200 3.360 3.200 3.360 11,475 3.2807 5.00%
2019-09-24 0 0.040 0.040 0.042 0.040 0.044 3,508,000 142,534 0.0406 3.200 3.200 3.360 3.200 3.520 43,850 3.2505 -9.09%
2019-09-23 0 0.044 0.041 0.044 0.043 0.044 4,000 174 0.0435 3.520 3.280 3.520 3.440 3.520 50 3.4800 0.00%
2019-09-20 0 0.044 0.041 0.044 0.043 0.044 208,000 8,950 0.0430 3.520 3.280 3.520 3.440 3.520 2,600 3.4423 0.00%
2019-09-19 0 0.044 0.041 0.044 0.041 0.044 308,000 13,246 0.0430 3.520 3.280 3.520 3.280 3.520 3,850 3.4405 0.00%
2019-09-18 0 0.044 0.041 0.044 0.042 0.044 206,000 9,060 0.0440 3.520 3.280 3.520 3.360 3.520 2,575 3.5184 0.00%
2019-09-17 0 0.044 0.041 0.044 0.041 0.044 32,000 1,382 0.0432 3.520 3.280 3.520 3.280 3.520 400 3.4550 2.33%
2019-09-16 0 0.043 0.041 0.043 0.041 0.043 218,000 9,010 0.0413 3.440 3.280 3.440 3.280 3.440 2,725 3.3064 0.00%
2019-09-13 0 0.043 0.040 0.043 0.040 0.043 14,000 590 0.0421 3.440 3.200 3.440 3.200 3.440 175 3.3714 0.00%
2019-09-12 0 0.043 0.041 0.043 0.040 0.043 852,000 35,724 0.0419 3.440 3.280 3.440 3.200 3.440 10,650 3.3544 0.00%
2019-09-11 0 0.043 0.041 0.043 0.041 0.043 4,760,000 196,974 0.0414 3.440 3.280 3.440 3.280 3.440 59,500 3.3105 0.00%
2019-09-10 0 0.043 0.041 0.043 0.040 0.046 10,148,000 416,848 0.0411 3.440 3.280 3.440 3.200 3.680 126,850 3.2861 -4.44%
2019-09-09 0 0.045 0.042 0.045 - - 0 0 - 3.600 3.360 3.600 - - 0 - 0.00%
2019-09-06 0 0.045 0.041 0.045 0.040 0.045 9,972,000 415,164 0.0416 3.600 3.280 3.600 3.200 3.600 124,650 3.3306 2.27%
2019-09-05 0 0.044 0.040 0.044 0.040 0.044 5,856,000 240,180 0.0410 3.520 3.200 3.520 3.200 3.520 73,200 3.2811 0.00%
2019-09-04 0 0.044 0.041 0.044 0.043 0.044 6,000 262 0.0437 3.520 3.280 3.520 3.440 3.520 75 3.4933 0.00%
2019-09-03 0 0.044 0.041 0.044 - - 0 0 - 3.520 3.280 3.520 - - 0 - -2.22%
2019-09-02 0 0.045 0.043 0.045 - - 0 0 - 3.600 3.440 3.600 - - 0 - 0.00%
2019-08-30 0 0.045 0.040 0.045 0.044 0.045 81,174 3,601 0.0444 3.600 3.200 3.600 3.520 3.600 1,015 3.5489 0.00%
2019-08-29 0 0.045 0.041 0.045 0.040 0.045 3,766,000 156,306 0.0415 3.600 3.280 3.600 3.200 3.600 47,075 3.3204 -2.17%
2019-08-28 0 0.046 0.042 0.046 0.044 0.047 426,000 19,266 0.0452 3.680 3.360 3.680 3.520 3.760 5,325 3.6180 2.22%
2019-08-27 0 0.045 0.044 0.045 0.046 0.047 1,010,000 46,464 0.0460 3.600 3.520 3.600 3.680 3.760 12,625 3.6803 -2.17%
2019-08-26 0 0.046 0.044 0.046 0.042 0.046 838,000 37,274 0.0445 3.680 3.520 3.680 3.360 3.680 10,475 3.5584 0.00%
2019-08-23 0 0.046 0.043 0.046 0.042 0.047 2,598,000 114,678 0.0441 3.680 3.440 3.680 3.360 3.760 32,475 3.5313 -2.13%
2019-08-22 0 0.047 0.040 0.047 0.040 0.047 12,616,000 545,004 0.0432 3.760 3.200 3.760 3.200 3.760 157,700 3.4560 6.82%
2019-08-21 0 0.044 0.039 0.044 0.041 0.046 360,000 15,144 0.0421 3.520 3.120 3.520 3.280 3.680 4,500 3.3653 -2.22%
2019-08-20 0 0.045 0.042 0.045 - - 0 0 - 3.600 3.360 3.600 - - 0 - 0.00%
2019-08-19 0 0.045 0.043 0.047 0.041 0.045 74,000 3,318 0.0448 3.600 3.440 3.760 3.280 3.600 925 3.5870 2.27%
2019-08-16 0 0.044 0.040 0.044 0.044 0.044 10,000 440 0.0440 3.520 3.200 3.520 3.520 3.520 125 3.5200 0.00%
2019-08-15 0 0.044 0.041 0.044 0.042 0.044 540,000 22,754 0.0421 3.520 3.280 3.520 3.360 3.520 6,750 3.3710 2.33%
2019-08-14 0 0.043 0.042 0.043 - - 0 0 - 3.440 3.360 3.440 - - 0 - -2.27%
2019-08-13 0 0.044 0.042 0.044 0.042 0.044 516,000 21,684 0.0420 3.520 3.360 3.520 3.360 3.520 6,450 3.3619 0.00%
2019-08-12 0 0.044 0.042 0.046 0.044 0.044 4,000 176 0.0440 3.520 3.360 3.680 3.520 3.520 50 3.5200 0.00%
2019-08-09 0 0.044 0.042 0.044 0.042 0.046 14,000 612 0.0437 3.520 3.360 3.520 3.360 3.680 175 3.4971 -2.22%
2019-08-08 0 0.045 0.042 0.045 - - 0 0 - 3.600 3.360 3.600 - - 0 - 0.00%
2019-08-07 0 0.045 0.042 0.045 - - 0 0 - 3.600 3.360 3.600 - - 0 - 0.00%
2019-08-06 0 0.045 0.042 0.045 0.041 0.047 5,206,000 219,910 0.0422 3.600 3.360 3.600 3.280 3.760 65,075 3.3793 -4.26%
2019-08-05 0 0.047 0.042 0.047 0.040 0.047 1,876,000 79,896 0.0426 3.760 3.360 3.760 3.200 3.760 23,450 3.4071 9.30%
2019-08-02 0 0.043 0.042 0.043 0.042 0.043 1,490,000 63,460 0.0426 3.440 3.360 3.440 3.360 3.440 18,625 3.4072 -6.52%
2019-08-01 0 0.046 0.042 0.046 - - 0 0 - 3.680 3.360 3.680 - - 0 - 0.00%
2019-07-31 0 0.046 0.041 0.046 - - 0 0 - 3.680 3.280 3.680 - - 0 - 0.00%
2019-07-30 0 0.046 0.043 0.046 - - 0 0 - 3.680 3.440 3.680 - - 0 - 0.00%
2019-07-29 0 0.046 0.044 0.046 0.042 0.046 720,000 31,636 0.0439 3.680 3.520 3.680 3.360 3.680 9,000 3.5151 2.22%
2019-07-26 0 0.045 0.043 0.046 0.043 0.045 578,000 25,232 0.0437 3.600 3.440 3.680 3.440 3.600 7,225 3.4923 2.27%
2019-07-25 0 0.044 0.044 0.046 0.044 0.047 30,000 1,398 0.0466 3.520 3.520 3.680 3.520 3.760 375 3.7280 -6.38%
2019-07-24 0 0.047 0.044 0.047 - - 0 0 - 3.760 3.520 3.760 - - 0 - 0.00%
2019-07-23 0 0.047 0.043 0.047 0.044 0.047 4,730,000 208,862 0.0442 3.760 3.440 3.760 3.520 3.760 59,125 3.5325 4.44%
2019-07-22 0 0.045 0.044 0.045 0.044 0.047 8,914,000 398,824 0.0447 3.600 3.520 3.600 3.520 3.760 111,425 3.5793 2.27%
2019-07-19 0 0.044 0.044 0.047 0.044 0.047 400,000 18,204 0.0455 3.520 3.520 3.760 3.520 3.760 5,000 3.6408 -2.22%
2019-07-18 0 0.045 0.044 0.046 0.045 0.047 558,000 25,536 0.0458 3.600 3.520 3.680 3.600 3.760 6,975 3.6611 -4.26%
2019-07-17 0 0.047 0.046 0.047 0.046 0.047 1,224,000 57,502 0.0470 3.760 3.680 3.760 3.680 3.760 15,300 3.7583 -9.62%
2019-07-16 0 0.052 0.046 0.052 0.051 0.052 4,000 206 0.0515 4.160 3.680 4.160 4.080 4.160 50 4.1200 0.00%
2019-07-15 0 0.052 0.046 0.052 0.048 0.052 18,000 888 0.0493 4.160 3.680 4.160 3.840 4.160 225 3.9467 8.33%
2019-07-12 0 0.048 0.047 0.052 0.047 0.052 8,000 390 0.0488 3.840 3.760 4.160 3.760 4.160 100 3.9000 -7.69%
2019-07-11 0 0.052 0.046 0.052 0.046 0.052 462,000 21,720 0.0470 4.160 3.680 4.160 3.680 4.160 5,775 3.7610 10.64%
2019-07-10 0 0.047 0.046 0.047 0.044 0.047 212,000 9,732 0.0459 3.760 3.680 3.760 3.520 3.760 2,650 3.6725 0.00%
2019-07-09 0 0.047 0.045 0.047 0.045 0.047 3,410,000 155,184 0.0455 3.760 3.600 3.760 3.600 3.760 42,625 3.6407 2.17%
2019-07-08 0 0.046 0.046 0.047 0.046 0.048 826,000 38,016 0.0460 3.680 3.680 3.760 3.680 3.840 10,325 3.6819 -4.17%
2019-07-05 0 0.048 0.046 0.048 0.046 0.050 588,000 27,674 0.0471 3.840 3.680 3.840 3.680 4.000 7,350 3.7652 0.00%
2019-07-04 0 0.048 0.047 0.049 0.048 0.048 32,000 1,536 0.0480 3.840 3.760 3.920 3.840 3.840 400 3.8400 -2.04%
2019-07-03 0 0.049 0.049 0.051 0.049 0.049 1,604,000 78,596 0.0490 3.920 3.920 4.080 3.920 3.920 20,050 3.9200 0.00%
2019-07-02 0 0.049 0.049 0.051 0.048 0.054 90,000 4,450 0.0494 3.920 3.920 4.080 3.840 4.320 1,125 3.9556 -2.00%
2019-06-28 0 0.050 0.048 0.051 0.048 0.054 22,000 1,116 0.0507 4.000 3.840 4.080 3.840 4.320 275 4.0582 2.04%
2019-06-27 0 0.049 0.049 0.050 0.048 0.054 616,000 30,212 0.0490 3.920 3.920 4.000 3.840 4.320 7,700 3.9236 0.00%
2019-06-26 0 0.049 0.048 0.050 0.048 0.054 2,458,000 122,826 0.0500 3.920 3.840 4.000 3.840 4.320 30,725 3.9976 2.08%
2019-06-25 0 0.048 0.047 0.048 0.048 0.053 6,386,000 318,748 0.0499 3.840 3.760 3.840 3.840 4.240 79,825 3.9931 -2.04%
2019-06-24 0 0.049 0.048 0.050 0.048 0.050 304,000 15,194 0.0500 3.920 3.840 4.000 3.840 4.000 3,800 3.9984 -2.00%
2019-06-21 0 0.050 0.048 0.050 0.047 0.052 138,000 6,800 0.0493 4.000 3.840 4.000 3.760 4.160 1,725 3.9420 -1.96%
2019-06-20 0 0.051 0.048 0.051 0.048 0.054 430,000 20,900 0.0486 4.080 3.840 4.080 3.840 4.320 5,375 3.8884 2.00%
2019-06-19 0 0.050 0.049 0.053 0.048 0.060 3,334,000 171,934 0.0516 4.000 3.920 4.240 3.840 4.800 41,675 4.1256 -5.66%
2019-06-18 0 0.053 0.048 0.053 0.046 0.054 1,144,000 53,938 0.0471 4.240 3.840 4.240 3.680 4.320 14,300 3.7719 8.16%
2019-06-17 0 0.049 0.047 0.049 0.046 0.050 12,026,000 575,322 0.0478 3.920 3.760 3.920 3.680 4.000 150,325 3.8272 0.00%
2019-06-14 0 0.049 0.047 0.049 0.045 0.049 4,634,000 218,542 0.0472 3.920 3.760 3.920 3.600 3.920 57,925 3.7728 -5.77%
2019-06-13 0 0.052 0.048 0.052 0.045 0.054 1,242,000 59,116 0.0476 4.160 3.840 4.160 3.600 4.320 15,525 3.8078 8.33%
2019-06-12 0 0.048 0.047 0.048 0.044 0.051 2,400,000 114,490 0.0477 3.840 3.760 3.840 3.520 4.080 30,000 3.8163 0.00%
2019-06-11 0 0.048 0.049 0.051 0.048 0.051 328,000 16,652 0.0508 3.840 3.920 4.080 3.840 4.080 4,100 4.0615 -2.04%
2019-06-10 0 0.049 0.048 0.052 0.049 0.052 1,368,000 68,800 0.0503 3.920 3.840 4.160 3.920 4.160 17,100 4.0234 -3.92%
2019-06-06 0 0.051 0.049 0.054 0.050 0.054 2,044,000 103,964 0.0509 4.080 3.920 4.320 4.000 4.320 25,550 4.0690 0.00%
2019-06-05 0 0.051 0.051 0.056 0.051 0.051 502,000 25,602 0.0510 4.080 4.080 4.480 4.080 4.080 6,275 4.0800 -5.56%
2019-06-04 0 0.054 0.051 0.056 0.050 0.056 854,000 45,768 0.0536 4.320 4.080 4.480 4.000 4.480 10,675 4.2874 8.00%
2019-06-03 0 0.050 0.049 0.056 - - 0 0 - 4.000 3.920 4.480 - - 0 - 0.00%
2019-05-31 0 0.050 0.050 0.052 0.050 0.050 24,000 1,200 0.0500 4.000 4.000 4.160 4.000 4.000 300 4.0000 0.00%
2019-05-30 0 0.050 0.050 0.053 0.050 0.052 104,000 5,400 0.0519 4.000 4.000 4.240 4.000 4.160 1,300 4.1538 -5.66%
2019-05-29 0 0.053 0.051 0.054 0.052 0.054 1,144,000 61,490 0.0538 4.240 4.080 4.320 4.160 4.320 14,300 4.3000 3.92%
2019-05-28 0 0.051 0.051 0.055 0.051 0.057 310,000 17,376 0.0561 4.080 4.080 4.400 4.080 4.560 3,875 4.4841 -3.77%
2019-05-27 0 0.053 0.053 0.057 0.049 0.060 394,000 19,960 0.0507 4.240 4.240 4.560 3.920 4.800 4,925 4.0528 12.77%
2019-05-24 0 0.047 0.047 0.050 0.047 0.050 18,000 852 0.0473 3.760 3.760 4.000 3.760 4.000 225 3.7867 -6.00%
2019-05-23 0 0.050 0.048 0.050 0.047 0.054 12,002,000 595,562 0.0496 4.000 3.840 4.000 3.760 4.320 150,025 3.9698 2.04%
2019-05-22 0 0.049 0.049 0.050 0.048 0.060 4,752,000 240,694 0.0507 3.920 3.920 4.000 3.840 4.800 59,400 4.0521 -14.04%
2019-05-21 0 0.057 0.057 0.060 0.057 0.061 1,698,000 102,510 0.0604 4.560 4.560 4.800 4.560 4.880 21,225 4.8297 0.00%
2019-05-20 0 0.057 0.057 0.059 0.056 0.061 8,928,000 529,648 0.0593 4.560 4.560 4.720 4.480 4.880 111,600 4.7459 5.56%
2019-05-17 0 0.054 0.054 0.058 0.054 0.056 3,064,000 168,552 0.0550 4.320 4.320 4.640 4.320 4.480 38,300 4.4008 0.00%
2019-05-16 0 0.054 0.054 0.057 0.054 0.057 184,000 9,948 0.0541 4.320 4.320 4.560 4.320 4.560 2,300 4.3252 -5.26%
2019-05-15 0 0.057 0.055 0.057 0.055 0.057 1,558,000 87,238 0.0560 4.560 4.400 4.560 4.400 4.560 19,475 4.4795 1.79%
2019-05-14 0 0.056 0.054 0.056 0.053 0.057 2,650,000 146,406 0.0552 4.480 4.320 4.480 4.240 4.560 33,125 4.4198 -1.75%
2019-05-10 0 0.057 0.054 0.057 0.054 0.058 2,318,000 126,840 0.0547 4.560 4.320 4.560 4.320 4.640 28,975 4.3776 9.62%
2019-05-09 0 0.052 0.052 0.058 0.052 0.061 7,910,000 462,746 0.0585 4.160 4.160 4.640 4.160 4.880 98,875 4.6801 -5.45%
2019-05-08 0 0.055 0.053 0.055 0.053 0.056 3,072,000 167,590 0.0546 4.400 4.240 4.400 4.240 4.480 38,400 4.3643 0.00%
2019-05-07 0 0.055 0.056 0.057 0.050 0.058 7,222,000 390,986 0.0541 4.400 4.480 4.560 4.000 4.640 90,275 4.3311 19.57%
2019-05-06 0 0.046 0.046 0.051 0.046 0.050 658,000 32,876 0.0500 3.680 3.680 4.080 3.680 4.000 8,225 3.9971 -8.00%
2019-05-03 0 0.050 0.050 0.053 0.050 0.051 1,222,000 61,300 0.0502 4.000 4.000 4.240 4.000 4.080 15,275 4.0131 -1.96%
2019-05-02 0 0.051 0.051 0.053 - - 0 0 - 4.080 4.080 4.240 - - 0 - 2.00%
2019-04-30 0 0.050 0.050 0.052 0.049 0.052 644,000 32,140 0.0499 4.000 4.000 4.160 3.920 4.160 8,050 3.9925 0.00%
2019-04-29 0 0.050 0.050 0.051 0.049 0.052 1,552,000 79,442 0.0512 4.000 4.000 4.080 3.920 4.160 19,400 4.0949 2.04%
2019-04-26 0 0.049 0.049 0.051 - - 0 0 - 3.920 3.920 4.080 - - 0 - 0.00%
2019-04-25 0 0.049 0.049 0.050 0.049 0.049 38,000 1,862 0.0490 3.920 3.920 4.000 3.920 3.920 475 3.9200 0.00%
2019-04-24 0 0.049 0.049 0.050 0.049 0.051 726,000 35,974 0.0496 3.920 3.920 4.000 3.920 4.080 9,075 3.9641 -2.00%
2019-04-23 0 0.050 0.049 0.051 0.049 0.049 184,000 9,016 0.0490 4.000 3.920 4.080 3.920 3.920 2,300 3.9200 -3.85%
2019-04-18 0 0.052 0.051 0.053 0.051 0.053 3,426,000 177,366 0.0518 4.160 4.080 4.240 4.080 4.240 42,825 4.1416 4.00%
2019-04-17 0 0.050 0.050 0.051 0.049 0.053 28,000 1,418 0.0506 4.000 4.000 4.080 3.920 4.240 350 4.0514 0.00%
2019-04-16 0 0.050 0.049 0.050 0.049 0.051 4,104,000 209,198 0.0510 4.000 3.920 4.000 3.920 4.080 51,300 4.0779 2.04%
2019-04-15 0 0.049 0.049 0.050 0.049 0.049 1,100,000 53,900 0.0490 3.920 3.920 4.000 3.920 3.920 13,750 3.9200 0.00%
2019-04-12 0 0.049 0.049 0.050 0.049 0.049 298,000 14,602 0.0490 3.920 3.920 4.000 3.920 3.920 3,725 3.9200 0.00%
2019-04-11 0 0.049 0.049 0.050 0.047 0.049 2,784,000 135,276 0.0486 3.920 3.920 4.000 3.760 3.920 34,800 3.8872 0.00%
2019-04-10 0 0.049 0.049 0.051 0.049 0.050 740,000 36,408 0.0492 3.920 3.920 4.080 3.920 4.000 9,250 3.9360 -2.00%
2019-04-09 0 0.050 0.050 0.053 0.049 0.051 546,000 27,398 0.0502 4.000 4.000 4.240 3.920 4.080 6,825 4.0144 2.04%
2019-04-08 0 0.049 0.049 0.051 0.049 0.051 520,000 25,674 0.0494 3.920 3.920 4.080 3.920 4.080 6,500 3.9498 0.00%
2019-04-04 0 0.049 0.049 0.051 0.049 0.051 166,000 8,138 0.0490 3.920 3.920 4.080 3.920 4.080 2,075 3.9219 -5.77%
2019-04-03 0 0.052 0.049 0.052 0.049 0.052 212,000 10,612 0.0501 4.160 3.920 4.160 3.920 4.160 2,650 4.0045 4.00%
2019-04-02 0 0.050 0.050 0.052 0.050 0.055 7,394,000 392,824 0.0531 4.000 4.000 4.160 4.000 4.400 92,425 4.2502 -5.66%
2019-04-01 0 0.053 0.048 0.053 0.050 0.054 3,508,000 175,430 0.0500 4.240 3.840 4.240 4.000 4.320 43,850 4.0007 6.00%
2019-03-29 0 0.050 0.049 0.055 - - 0 0 - 4.000 3.920 4.400 - - 0 - 0.00%
2019-03-28 0 0.050 0.050 0.053 0.050 0.054 1,368,000 68,408 0.0500 4.000 4.000 4.240 4.000 4.320 17,100 4.0005 -1.96%
2019-03-27 0 0.051 0.049 0.052 0.051 0.054 612,000 31,842 0.0520 4.080 3.920 4.160 4.080 4.320 7,650 4.1624 -1.92%
2019-03-26 0 0.052 0.048 0.052 0.048 0.052 762,000 36,864 0.0484 4.160 3.840 4.160 3.840 4.160 9,525 3.8702 4.00%
2019-03-25 0 0.050 0.048 0.050 0.049 0.055 448,000 22,446 0.0501 4.000 3.840 4.000 3.920 4.400 5,600 4.0082 -5.66%
2019-03-22 0 0.053 0.050 0.053 0.051 0.055 10,234,000 551,074 0.0538 4.240 4.000 4.240 4.080 4.400 127,925 4.3078 3.92%
2019-03-21 0 0.051 0.049 0.051 0.049 0.053 188,000 9,782 0.0520 4.080 3.920 4.080 3.920 4.240 2,350 4.1626 -1.92%
2019-03-20 0 0.052 0.050 0.052 0.050 0.055 8,290,000 433,462 0.0523 4.160 4.000 4.160 4.000 4.400 103,625 4.1830 4.00%
2019-03-19 0 0.050 0.050 0.051 0.047 0.055 7,596,000 386,924 0.0509 4.000 4.000 4.080 3.760 4.400 94,950 4.0750 8.70%
2019-03-18 0 0.046 0.045 0.046 0.045 0.046 702,000 31,792 0.0453 3.680 3.600 3.680 3.600 3.680 8,775 3.6230 2.22%
2019-03-15 0 0.045 0.044 0.045 0.044 0.046 9,238,000 414,516 0.0449 3.600 3.520 3.600 3.520 3.680 115,475 3.5897 0.00%
2019-03-14 0 0.045 0.043 0.044 0.042 0.046 157,440,000 6,774,370 0.0430 3.600 3.440 3.520 3.360 3.680 1,968,000 3.4423 7.14%
2019-03-13 0 0.042 0.042 0.048 0.042 0.045 308,000 13,554 0.0440 3.360 3.360 3.840 3.360 3.600 3,850 3.5205 -4.55%
2019-03-12 0 0.044 0.042 0.044 0.042 0.045 674,000 28,324 0.0420 3.520 3.360 3.520 3.360 3.600 8,425 3.3619 0.00%
2019-03-11 0 0.044 0.041 0.045 0.042 0.045 332,000 14,046 0.0423 3.520 3.280 3.600 3.360 3.600 4,150 3.3846 4.76%
2019-03-08 0 0.042 0.042 0.044 0.042 0.047 1,350,000 59,724 0.0442 3.360 3.360 3.520 3.360 3.760 16,875 3.5392 -6.67%
2019-03-07 0 0.045 0.044 0.045 0.041 0.046 2,826,000 126,384 0.0447 3.600 3.520 3.600 3.280 3.680 35,325 3.5777 9.76%
2019-03-06 0 0.041 0.041 0.043 0.040 0.043 5,418,000 222,790 0.0411 3.280 3.280 3.440 3.200 3.440 67,725 3.2896 0.00%
2019-03-05 0 0.041 0.041 0.043 0.041 0.043 202,000 8,506 0.0421 3.280 3.280 3.440 3.280 3.440 2,525 3.3687 0.00%
2019-03-04 0 0.041 0.041 0.043 0.041 0.043 548,000 22,488 0.0410 3.280 3.280 3.440 3.280 3.440 6,850 3.2829 -2.38%
2019-03-01 0 0.042 0.041 0.042 0.041 0.042 24,000 990 0.0413 3.360 3.280 3.360 3.280 3.360 300 3.3000 0.00%
2019-02-28 0 0.042 0.041 0.043 0.041 0.044 1,030,000 43,054 0.0418 3.360 3.280 3.440 3.280 3.520 12,875 3.3440 -6.67%
2019-02-27 0 0.045 0.042 0.045 0.042 0.045 42,000 1,798 0.0428 3.600 3.360 3.600 3.360 3.600 525 3.4248 7.14%
2019-02-26 0 0.042 0.042 0.045 0.041 0.045 40,000 1,722 0.0431 3.360 3.360 3.600 3.280 3.600 500 3.4440 0.00%
2019-02-25 0 0.042 0.042 0.045 0.041 0.045 108,000 4,536 0.0420 3.360 3.360 3.600 3.280 3.600 1,350 3.3600 0.00%
2019-02-22 0 0.042 0.042 0.043 0.041 0.043 1,234,000 53,038 0.0430 3.360 3.360 3.440 3.280 3.440 15,425 3.4384 0.00%
2019-02-21 0 0.042 0.042 0.043 0.041 0.044 436,000 18,010 0.0413 3.360 3.360 3.440 3.280 3.520 5,450 3.3046 -4.55%
2019-02-20 0 0.044 0.042 0.044 0.042 0.045 20,000 876 0.0438 3.520 3.360 3.520 3.360 3.600 250 3.5040 0.00%
2019-02-19 0 0.044 0.042 0.044 0.042 0.045 36,000 1,584 0.0440 3.520 3.360 3.520 3.360 3.600 450 3.5200 0.00%
2019-02-18 0 0.044 0.041 0.044 0.041 0.044 222,000 9,362 0.0422 3.520 3.280 3.520 3.280 3.520 2,775 3.3737 2.33%
2019-02-15 0 0.043 0.041 0.043 0.041 0.043 562,000 23,502 0.0418 3.440 3.280 3.440 3.280 3.440 7,025 3.3455 0.00%
2019-02-14 0 0.043 0.042 0.043 0.041 0.043 654,000 27,206 0.0416 3.440 3.360 3.440 3.280 3.440 8,175 3.3280 2.38%
2019-02-13 0 0.042 0.042 0.043 0.041 0.045 2,022,000 85,632 0.0424 3.360 3.360 3.440 3.280 3.600 25,275 3.3880 -2.33%
2019-02-12 0 0.043 0.041 0.044 0.041 0.045 596,000 24,522 0.0411 3.440 3.280 3.520 3.280 3.600 7,450 3.2915 -4.44%
2019-02-11 0 0.045 0.041 0.045 0.041 0.045 2,070,000 86,424 0.0418 3.600 3.280 3.600 3.280 3.600 25,875 3.3401 9.76%
2019-02-08 0 0.041 0.038 0.041 - - 0 0 - 3.280 3.040 3.280 - - 0 - 0.00%
2019-02-04 0 0.041 0.041 0.043 - - 0 0 - 3.280 3.280 3.440 - - 0 - 0.00%
2019-02-01 0 0.041 0.041 0.043 - - 0 0 - 3.280 3.280 3.440 - - 0 - 0.00%
2019-01-31 0 0.041 0.041 0.042 0.039 0.043 404,000 16,078 0.0398 3.280 3.280 3.360 3.120 3.440 5,050 3.1838 0.00%
2019-01-30 0 0.041 0.039 0.041 0.040 0.043 370,000 14,896 0.0403 3.280 3.120 3.280 3.200 3.440 4,625 3.2208 -4.65%
2019-01-29 0 0.043 0.040 0.043 0.040 0.045 174,370,000 7,066,186 0.0405 3.440 3.200 3.440 3.200 3.600 2,179,625 3.2419 10.26%
2019-01-28 0 0.039 0.039 0.043 0.038 0.038 160,000 6,080 0.0380 3.120 3.120 3.440 3.040 3.040 2,000 3.0400 -4.88%
2019-01-25 0 0.041 0.041 0.043 0.040 0.043 2,936,000 123,048 0.0419 3.280 3.280 3.440 3.200 3.440 36,700 3.3528 -2.38%
2019-01-24 0 0.042 0.039 0.042 0.042 0.042 85,174 3,572 0.0419 3.360 3.120 3.360 3.360 3.360 1,065 3.3550 -2.33%
2019-01-23 0 0.043 0.042 0.044 0.042 0.043 36,000 1,546 0.0429 3.440 3.360 3.520 3.360 3.440 450 3.4356 4.88%
2019-01-22 0 0.041 0.041 0.045 0.041 0.046 572,000 23,932 0.0418 3.280 3.280 3.600 3.280 3.680 7,150 3.3471 -10.87%
2019-01-21 0 0.046 0.042 0.046 0.043 0.046 258,000 11,268 0.0437 3.680 3.360 3.680 3.440 3.680 3,225 3.4940 -2.13%
2019-01-18 0 0.047 0.044 0.047 0.044 0.047 2,316,000 104,830 0.0453 3.760 3.520 3.760 3.520 3.760 28,950 3.6211 6.82%
2019-01-17 0 0.044 0.043 0.044 0.043 0.045 11,416,000 502,232 0.0440 3.520 3.440 3.520 3.440 3.600 142,700 3.5195 4.76%
2019-01-16 0 0.042 0.041 0.042 0.042 0.045 1,020,000 43,544 0.0427 3.360 3.280 3.360 3.360 3.600 12,750 3.4152 -6.67%
2019-01-15 0 0.045 0.043 0.045 0.043 0.045 160,000 7,176 0.0449 3.600 3.440 3.600 3.440 3.600 2,000 3.5880 0.00%
2019-01-14 0 0.045 0.043 0.045 0.042 0.045 526,000 22,490 0.0428 3.600 3.440 3.600 3.360 3.600 6,575 3.4205 4.65%
2019-01-11 0 0.043 0.042 0.043 0.042 0.044 15,172,000 652,564 0.0430 3.440 3.360 3.440 3.360 3.520 189,650 3.4409 -2.27%
2019-01-10 0 0.044 0.041 0.044 0.041 0.045 1,978,000 84,048 0.0425 3.520 3.280 3.520 3.280 3.600 24,725 3.3993 4.76%
2019-01-09 0 0.042 0.041 0.042 0.041 0.044 748,000 31,800 0.0425 3.360 3.280 3.360 3.280 3.520 9,350 3.4011 -2.33%
2019-01-08 0 0.043 0.041 0.044 0.041 0.045 6,946,000 297,640 0.0429 3.440 3.280 3.520 3.280 3.600 86,825 3.4280 0.00%
2019-01-07 0 0.043 0.040 0.043 0.038 0.045 17,598,000 786,266 0.0447 3.440 3.200 3.440 3.040 3.600 219,975 3.5743 10.26%
2019-01-04 0 0.039 0.038 0.039 0.036 0.041 61,324,000 2,330,174 0.0380 3.120 3.040 3.120 2.880 3.280 766,550 3.0398 2.63%
2019-01-03 0 0.038 0.036 0.039 0.035 0.039 57,672,000 2,032,098 0.0352 3.040 2.880 3.120 2.800 3.120 720,900 2.8188 5.56%
2019-01-02 0 0.036 0.036 0.038 0.030 0.039 66,126,000 2,079,540 0.0314 2.880 2.880 3.040 2.400 3.120 826,575 2.5159 20.00%
2018-12-31 0 0.030 0.029 0.030 0.030 0.041 113,256,000 3,684,308 0.0325 2.400 2.320 2.400 2.400 3.280 1,415,700 2.6025 -6.25%
2018-12-28 0 0.032 0.031 0.032 0.029 0.043 139,000,000 5,353,142 0.0385 2.560 2.480 2.560 2.320 3.440 1,737,500 3.0809 -27.27%
2018-12-27 0 0.044 0.043 0.044 0.042 0.048 61,690,000 2,646,924 0.0429 3.520 3.440 3.520 3.360 3.840 771,125 3.4325 -6.38%
2018-12-24 0 0.047 0.044 0.047 0.044 0.047 8,012,000 376,552 0.0470 3.760 3.520 3.760 3.520 3.760 100,150 3.7599 0.00%
2018-12-21 0 0.047 0.044 0.047 0.044 0.048 20,256,000 952,238 0.0470 3.760 3.520 3.760 3.520 3.840 253,200 3.7608 0.00%
2018-12-20 0 0.047 0.045 0.047 0.045 0.048 3,810,000 179,596 0.0471 3.760 3.600 3.760 3.600 3.840 47,625 3.7710 0.00%
2018-12-19 0 0.047 0.045 0.047 - - 0 0 - 3.760 3.600 3.760 - - 0 - -2.08%
2018-12-18 0 0.048 0.043 0.048 0.043 0.048 1,222,000 56,608 0.0463 3.840 3.440 3.840 3.440 3.840 15,275 3.7059 0.00%
2018-12-17 0 0.048 0.044 0.048 0.044 0.048 550,000 24,284 0.0442 3.840 3.520 3.840 3.520 3.840 6,875 3.5322 9.09%
2018-12-14 0 0.044 0.043 0.044 0.043 0.046 1,242,000 53,490 0.0431 3.520 3.440 3.520 3.440 3.680 15,525 3.4454 -4.35%
2018-12-13 0 0.046 0.043 0.046 0.043 0.046 1,934,000 84,910 0.0439 3.680 3.440 3.680 3.440 3.680 24,175 3.5123 0.00%
2018-12-12 0 0.046 0.045 0.046 0.041 0.048 32,574,000 1,378,012 0.0423 3.680 3.600 3.680 3.280 3.840 407,175 3.3843 -2.13%
2018-12-11 0 0.047 0.046 0.047 0.041 0.051 49,038,000 2,182,738 0.0445 3.760 3.680 3.760 3.280 4.080 612,975 3.5609 -6.00%
2018-12-10 0 0.050 0.048 0.050 0.047 0.051 338,000 16,630 0.0492 4.000 3.840 4.000 3.760 4.080 4,225 3.9361 -1.96%
2018-12-07 0 0.051 0.051 0.052 0.050 0.051 750,000 37,790 0.0504 4.080 4.080 4.160 4.000 4.080 9,375 4.0309 -3.77%
2018-12-06 0 0.053 0.051 0.053 0.050 0.053 430,000 22,700 0.0528 4.240 4.080 4.240 4.000 4.240 5,375 4.2233 0.00%
2018-12-05 0 0.053 0.050 0.053 0.050 0.053 488,000 25,268 0.0518 4.240 4.000 4.240 4.000 4.240 6,100 4.1423 -1.85%
2018-12-04 0 0.054 0.051 0.055 0.051 0.054 6,160,000 326,320 0.0530 4.320 4.080 4.400 4.080 4.320 77,000 4.2379 0.00%
2018-12-03 0 0.054 0.052 0.054 0.051 0.054 2,282,000 120,804 0.0529 4.320 4.160 4.320 4.080 4.320 28,525 4.2350 8.00%
2018-11-30 0 0.050 0.050 0.053 0.050 0.053 282,000 14,918 0.0529 4.000 4.000 4.240 4.000 4.240 3,525 4.2321 -5.66%
2018-11-29 0 0.053 0.050 0.053 0.050 0.053 6,776,000 350,494 0.0517 4.240 4.000 4.240 4.000 4.240 84,700 4.1381 0.00%
2018-11-28 0 0.053 0.053 0.055 0.053 0.054 3,582,000 190,202 0.0531 4.240 4.240 4.400 4.240 4.320 44,775 4.2480 1.92%
2018-11-27 0 0.052 0.050 0.054 - - 0 0 - 4.160 4.000 4.320 - - 0 - 0.00%
2018-11-26 0 0.052 0.051 0.053 0.050 0.053 1,268,000 65,112 0.0514 4.160 4.080 4.240 4.000 4.240 15,850 4.1080 1.96%
2018-11-23 0 0.051 0.051 0.052 0.051 0.053 2,502,000 128,302 0.0513 4.080 4.080 4.160 4.080 4.240 31,275 4.1024 0.00%
2018-11-22 0 0.051 0.051 0.053 0.050 0.058 10,978,000 569,764 0.0519 4.080 4.080 4.240 4.000 4.640 137,225 4.1520 -10.53%
2018-11-21 0 0.057 0.055 0.057 0.055 0.059 7,232,000 398,990 0.0552 4.560 4.400 4.560 4.400 4.720 90,400 4.4136 -5.00%
2018-11-20 0 0.060 0.055 0.060 0.055 0.060 4,034,000 228,100 0.0565 4.800 4.400 4.800 4.400 4.800 50,425 4.5235 5.26%
2018-11-19 0 0.057 0.056 0.058 0.055 0.058 636,000 36,742 0.0578 4.560 4.480 4.640 4.400 4.640 7,950 4.6216 3.64%
2018-11-16 0 0.055 0.055 0.057 0.053 0.057 346,000 19,694 0.0569 4.400 4.400 4.560 4.240 4.560 4,325 4.5535 -5.17%
2018-11-15 0 0.058 0.055 0.058 0.055 0.058 684,000 37,632 0.0550 4.640 4.400 4.640 4.400 4.640 8,550 4.4014 5.45%
2018-11-14 0 0.055 0.054 0.056 0.054 0.060 5,064,000 278,342 0.0550 4.400 4.320 4.480 4.320 4.800 63,300 4.3972 3.77%
2018-11-13 0 0.053 0.052 0.054 0.053 0.053 55,002,000 2,915,106 0.0530 4.240 4.160 4.320 4.240 4.240 687,525 4.2400 1.92%
2018-11-12 0 0.052 0.051 0.053 0.052 0.053 596,000 31,088 0.0522 4.160 4.080 4.240 4.160 4.240 7,450 4.1729 -1.89%
2018-11-09 0 0.053 0.052 0.053 0.050 0.059 4,996,000 266,272 0.0533 4.240 4.160 4.240 4.000 4.720 62,450 4.2638 -3.64%
2018-11-08 0 0.055 0.053 0.055 0.053 0.055 206,000 11,170 0.0542 4.400 4.240 4.400 4.240 4.400 2,575 4.3379 3.77%
2018-11-07 0 0.053 0.053 0.055 0.051 0.057 12,440,000 685,012 0.0551 4.240 4.240 4.400 4.080 4.560 155,500 4.4052 0.00%
2018-11-06 0 0.053 0.052 0.054 0.050 0.058 4,354,000 231,466 0.0532 4.240 4.160 4.320 4.000 4.640 54,425 4.2529 -8.62%
2018-11-05 0 0.058 0.055 0.059 - - 0 0 - 4.640 4.400 4.720 - - 0 - 0.00%
2018-11-02 0 0.058 0.055 0.058 0.055 0.058 322,000 17,776 0.0552 4.640 4.400 4.640 4.400 4.640 4,025 4.4164 1.75%
2018-11-01 0 0.057 0.057 0.060 0.053 0.058 800,000 44,202 0.0553 4.560 4.560 4.800 4.240 4.640 10,000 4.4202 1.79%
2018-10-31 0 0.056 0.053 0.056 0.053 0.058 5,290,000 300,380 0.0568 4.480 4.240 4.480 4.240 4.640 66,125 4.5426 0.00%
2018-10-30 0 0.056 0.053 0.056 - - 0 0 - 4.480 4.240 4.480 - - 0 - 0.00%
2018-10-29 0 0.056 0.053 0.057 0.053 0.056 944,000 51,208 0.0542 4.480 4.240 4.560 4.240 4.480 11,800 4.3397 -1.75%
2018-10-26 0 0.057 0.056 0.058 0.055 0.058 2,370,000 131,068 0.0553 4.560 4.480 4.640 4.400 4.640 29,625 4.4242 -1.72%
2018-10-25 0 0.058 0.054 0.059 - - 0 0 - 4.640 4.320 4.720 - - 0 - 0.00%
2018-10-24 0 0.058 0.054 0.058 0.054 0.060 732,000 42,692 0.0583 4.640 4.320 4.640 4.320 4.800 9,150 4.6658 1.75%
2018-10-23 0 0.057 0.054 0.058 0.054 0.060 1,212,000 66,096 0.0545 4.560 4.320 4.640 4.320 4.800 15,150 4.3628 0.00%
2018-10-22 0 0.057 0.056 0.058 0.057 0.058 242,000 13,854 0.0572 4.560 4.480 4.640 4.560 4.640 3,025 4.5798 -5.00%
2018-10-19 0 0.060 0.057 0.060 0.058 0.061 3,306,000 194,632 0.0589 4.800 4.560 4.800 4.640 4.880 41,325 4.7098 -1.64%
2018-10-18 0 0.061 0.061 0.063 0.058 0.060 206,000 11,954 0.0580 4.880 4.880 5.040 4.640 4.800 2,575 4.6423 0.00%
2018-10-16 0 0.061 0.059 0.062 0.057 0.062 30,000 1,802 0.0601 4.880 4.720 4.960 4.560 4.960 375 4.8053 0.00%
2018-10-15 0 0.061 0.060 0.061 0.062 0.062 12,000 744 0.0620 4.880 4.800 4.880 4.960 4.960 150 4.9600 5.17%
2018-10-12 0 0.058 0.058 0.061 0.058 0.063 5,120,000 299,090 0.0584 4.640 4.640 4.880 4.640 5.040 64,000 4.6733 -1.69%
2018-10-11 0 0.059 0.059 0.060 0.059 0.062 3,104,000 189,140 0.0609 4.720 4.720 4.800 4.720 4.960 38,800 4.8747 -4.84%
2018-10-10 0 0.062 0.062 0.063 0.062 0.063 3,682,000 229,344 0.0623 4.960 4.960 5.040 4.960 5.040 46,025 4.9830 0.00%
2018-10-09 0 0.062 0.062 0.063 0.062 0.062 2,042,000 126,604 0.0620 4.960 4.960 5.040 4.960 4.960 25,525 4.9600 0.00%
2018-10-08 0 0.062 0.060 0.062 0.062 0.062 2,000 124 0.0620 4.960 4.800 4.960 4.960 4.960 25 4.9600 3.33%
2018-10-05 0 0.060 0.060 0.061 0.059 0.063 47,688,000 2,956,286 0.0620 4.800 4.800 4.880 4.720 5.040 596,100 4.9594 -1.64%
2018-10-04 0 0.061 0.057 0.063 0.059 0.063 6,496,000 394,238 0.0607 4.880 4.560 5.040 4.720 5.040 81,200 4.8551 0.00%
2018-10-03 0 0.061 0.059 0.061 0.059 0.061 6,284,000 375,788 0.0598 4.880 4.720 4.880 4.720 4.880 78,550 4.7841 0.00%
2018-10-02 0 0.061 0.060 0.062 0.061 0.061 9,794,000 597,434 0.0610 4.880 4.800 4.960 4.880 4.880 122,425 4.8800 -1.61%
2018-09-28 0 0.062 0.060 0.064 0.058 0.063 2,356,000 145,520 0.0618 4.960 4.800 5.120 4.640 5.040 29,450 4.9413 -1.59%
2018-09-27 0 0.063 0.059 0.063 0.058 0.065 1,348,000 84,844 0.0629 5.040 4.720 5.040 4.640 5.200 16,850 5.0353 0.00%
2018-09-26 0 0.063 0.057 0.063 0.054 0.063 3,414,000 195,296 0.0572 5.040 4.560 5.040 4.320 5.040 42,675 4.5764 0.00%
2018-09-24 0 0.063 0.061 0.065 0.057 0.065 175,160,000 10,172,036 0.0581 5.040 4.880 5.200 4.560 5.200 2,189,500 4.6458 8.62%
2018-09-21 0 0.058 0.057 0.059 0.058 0.058 9,132,000 529,656 0.0580 4.640 4.560 4.720 4.640 4.640 114,150 4.6400 0.00%
2018-09-20 0 0.058 0.058 0.060 0.058 0.062 330,000 19,246 0.0583 4.640 4.640 4.800 4.640 4.960 4,125 4.6657 -1.69%
2018-09-19 0 0.059 0.057 0.060 0.057 0.064 606,000 35,606 0.0588 4.720 4.560 4.800 4.560 5.120 7,575 4.7005 0.00%
2018-09-18 0 0.059 0.057 0.059 0.057 0.064 4,256,000 246,924 0.0580 4.720 4.560 4.720 4.560 5.120 53,200 4.6414 1.72%
2018-09-17 0 0.058 0.058 0.059 0.057 0.061 15,182,000 888,412 0.0585 4.640 4.640 4.720 4.560 4.880 189,775 4.6814 -4.92%
2018-09-14 0 0.061 0.060 0.061 0.061 0.067 55,006,000 3,424,106 0.0622 4.880 4.800 4.880 4.880 5.360 687,575 4.9800 -4.69%
2018-09-13 0 0.064 0.060 0.064 0.059 0.070 17,210,000 1,123,578 0.0653 5.120 4.800 5.120 4.720 5.600 215,125 5.2229 3.23%
2018-09-12 0 0.062 0.060 0.061 0.059 0.074 135,124,000 9,072,928 0.0671 4.960 4.800 4.880 4.720 5.920 1,689,050 5.3716 -4.62%
2018-09-11 0 0.065 0.064 0.065 0.046 0.069 105,684,000 6,217,576 0.0588 5.200 5.120 5.200 3.680 5.520 1,321,050 4.7065 44.44%
2018-09-10 0 0.045 0.043 0.045 0.044 0.048 15,880,000 717,812 0.0452 3.600 3.440 3.600 3.520 3.840 198,500 3.6162 -6.25%
2018-09-07 0 0.048 0.045 0.048 0.045 0.050 534,000 24,416 0.0457 3.840 3.600 3.840 3.600 4.000 6,675 3.6578 0.00%
2018-09-06 0 0.048 0.047 0.048 0.046 0.048 540,000 25,414 0.0471 3.840 3.760 3.840 3.680 3.840 6,750 3.7650 0.00%
2018-09-05 0 0.048 0.046 0.048 0.046 0.050 448,000 21,518 0.0480 3.840 3.680 3.840 3.680 4.000 5,600 3.8425 -4.00%
2018-09-04 0 0.050 0.046 0.050 0.049 0.050 46,000 2,260 0.0491 4.000 3.680 4.000 3.920 4.000 575 3.9304 2.04%
2018-09-03 0 0.049 0.046 0.049 0.049 0.049 8,000 392 0.0490 3.920 3.680 3.920 3.920 3.920 100 3.9200 -2.00%
2018-08-31 0 0.050 0.046 0.050 0.047 0.053 20,214,000 990,906 0.0490 4.000 3.680 4.000 3.760 4.240 252,675 3.9217 2.04%
2018-08-30 0 0.049 0.046 0.049 0.049 0.049 2,000 98 0.0490 3.920 3.680 3.920 3.920 3.920 25 3.9200 -2.00%
2018-08-29 0 0.050 0.046 0.050 0.050 0.050 2,000 100 0.0500 4.000 3.680 4.000 4.000 4.000 25 4.0000 0.00%
2018-08-28 0 0.050 0.046 0.050 0.046 0.050 214,000 10,692 0.0500 4.000 3.680 4.000 3.680 4.000 2,675 3.9970 4.17%
2018-08-27 0 0.048 0.046 0.048 0.047 0.048 20,608,000 968,584 0.0470 3.840 3.680 3.840 3.760 3.840 257,600 3.7600 0.00%
2018-08-24 0 0.048 0.045 0.048 0.047 0.048 54,000 2,540 0.0470 3.840 3.600 3.840 3.760 3.840 675 3.7630 0.00%
2018-08-23 0 0.048 0.047 0.048 0.046 0.048 30,326,000 1,425,244 0.0470 3.840 3.760 3.840 3.680 3.840 379,075 3.7598 -2.04%
2018-08-22 0 0.049 0.047 0.049 0.048 0.049 30,204,000 1,449,796 0.0480 3.920 3.760 3.920 3.840 3.920 377,550 3.8400 0.00%
2018-08-21 0 0.049 0.046 0.049 0.045 0.049 4,260,000 197,942 0.0465 3.920 3.680 3.920 3.600 3.920 53,250 3.7172 0.00%
2018-08-20 0 0.049 0.046 0.049 0.045 0.049 3,230,000 150,426 0.0466 3.920 3.680 3.920 3.600 3.920 40,375 3.7257 0.00%
2018-08-17 0 0.049 0.045 0.049 0.049 0.049 2,000 98 0.0490 3.920 3.600 3.920 3.920 3.920 25 3.9200 0.00%
2018-08-16 0 0.049 0.046 0.049 0.046 0.049 238,000 10,984 0.0462 3.920 3.680 3.920 3.680 3.920 2,975 3.6921 -2.00%
2018-08-15 0 0.050 0.047 0.050 0.046 0.050 176,000 8,598 0.0489 4.000 3.760 4.000 3.680 4.000 2,200 3.9082 2.04%
2018-08-14 0 0.049 0.045 0.050 0.046 0.050 1,436,000 69,768 0.0486 3.920 3.600 4.000 3.680 4.000 17,950 3.8868 -2.00%
2018-08-13 0 0.050 0.046 0.050 0.050 0.050 2,000 100 0.0500 4.000 3.680 4.000 4.000 4.000 25 4.0000 0.00%
2018-08-10 0 0.050 0.046 0.050 0.050 0.050 20,000 1,000 0.0500 4.000 3.680 4.000 4.000 4.000 250 4.0000 0.00%
2018-08-09 0 0.050 0.046 0.050 0.046 0.050 248,000 11,818 0.0477 4.000 3.680 4.000 3.680 4.000 3,100 3.8123 2.04%
2018-08-08 0 0.049 0.048 0.049 0.048 0.049 774,000 37,482 0.0484 3.920 3.840 3.920 3.840 3.920 9,675 3.8741 -2.00%
2018-08-07 0 0.050 0.045 0.050 0.046 0.050 318,000 15,582 0.0490 4.000 3.600 4.000 3.680 4.000 3,975 3.9200 0.00%
2018-08-06 0 0.050 0.045 0.050 0.046 0.050 10,000 490 0.0490 4.000 3.600 4.000 3.680 4.000 125 3.9200 0.00%
2018-08-03 0 0.050 0.045 0.050 0.049 0.050 6,000 298 0.0497 4.000 3.600 4.000 3.920 4.000 75 3.9733 2.04%
2018-08-02 0 0.049 0.045 0.049 0.045 0.049 1,508,000 69,680 0.0462 3.920 3.600 3.920 3.600 3.920 18,850 3.6966 0.00%
2018-08-01 0 0.049 0.045 0.049 0.047 0.049 276,000 13,038 0.0472 3.920 3.600 3.920 3.760 3.920 3,450 3.7791 0.00%
2018-07-31 0 0.049 0.048 0.049 0.045 0.049 666,000 31,654 0.0475 3.920 3.840 3.920 3.600 3.920 8,325 3.8023 0.00%
2018-07-30 0 0.049 0.045 0.049 0.045 0.049 55,554,000 2,510,086 0.0452 3.920 3.600 3.920 3.600 3.920 694,425 3.6146 2.08%
2018-07-27 0 0.048 0.046 0.048 0.048 0.048 100,000 4,800 0.0480 3.840 3.680 3.840 3.840 3.840 1,250 3.8400 0.00%
2018-07-26 0 0.048 0.046 0.048 0.046 0.048 18,000 836 0.0464 3.840 3.680 3.840 3.680 3.840 225 3.7156 0.00%
2018-07-25 0 0.048 0.046 0.048 0.048 0.048 4,000 192 0.0480 3.840 3.680 3.840 3.840 3.840 50 3.8400 0.00%
2018-07-24 0 0.048 0.046 0.048 0.046 0.048 414,000 19,148 0.0463 3.840 3.680 3.840 3.680 3.840 5,175 3.7001 0.00%
2018-07-23 0 0.048 0.046 0.048 0.048 0.048 2,000 96 0.0480 3.840 3.680 3.840 3.840 3.840 25 3.8400 0.00%
2018-07-20 0 0.048 0.045 0.048 0.045 0.048 16,000 758 0.0474 3.840 3.600 3.840 3.600 3.840 200 3.7900 0.00%
2018-07-19 0 0.048 0.045 0.048 0.045 0.048 516,000 23,460 0.0455 3.840 3.600 3.840 3.600 3.840 6,450 3.6372 0.00%
2018-07-18 0 0.048 0.042 0.048 0.048 0.048 4,000 192 0.0480 3.840 3.360 3.840 3.840 3.840 50 3.8400 0.00%
2018-07-17 0 0.048 0.047 0.048 0.048 0.048 2,000 96 0.0480 3.840 3.760 3.840 3.840 3.840 25 3.8400 0.00%
2018-07-16 0 0.048 0.044 0.048 0.047 0.048 110,000 5,174 0.0470 3.840 3.520 3.840 3.760 3.840 1,375 3.7629 0.00%
2018-07-13 0 0.048 0.044 0.048 0.044 0.048 1,428,000 64,936 0.0455 3.840 3.520 3.840 3.520 3.840 17,850 3.6379 0.00%
2018-07-12 0 0.048 0.046 0.048 0.046 0.049 8,000 382 0.0478 3.840 3.680 3.840 3.680 3.920 100 3.8200 0.00%
2018-07-11 0 0.048 0.046 0.048 0.046 0.048 140,000 6,562 0.0469 3.840 3.680 3.840 3.680 3.840 1,750 3.7497 0.00%
2018-07-10 0 0.048 0.046 0.048 0.046 0.049 1,468,000 67,812 0.0462 3.840 3.680 3.840 3.680 3.920 18,350 3.6955 -2.04%
2018-07-09 0 0.049 0.046 0.049 0.045 0.049 964,000 45,120 0.0468 3.920 3.680 3.920 3.600 3.920 12,050 3.7444 2.08%
2018-07-06 0 0.048 0.046 0.048 0.048 0.048 2,000 96 0.0480 3.840 3.680 3.840 3.840 3.840 25 3.8400 -2.04%
2018-07-05 0 0.049 0.047 0.049 0.045 0.049 624,000 29,350 0.0470 3.920 3.760 3.920 3.600 3.920 7,800 3.7628 0.00%
2018-07-04 0 0.049 0.045 0.049 0.047 0.049 1,282,000 61,612 0.0481 3.920 3.600 3.920 3.760 3.920 16,025 3.8447 2.08%
2018-07-03 0 0.048 0.046 0.048 0.045 0.048 2,564,000 119,120 0.0465 3.840 3.680 3.840 3.600 3.840 32,050 3.7167 0.00%
2018-06-29 0 0.048 0.046 0.049 0.046 0.049 820,000 38,370 0.0468 3.840 3.680 3.920 3.680 3.920 10,250 3.7434 -2.04%
2018-06-28 0 0.049 0.045 0.049 0.046 0.050 988,000 46,886 0.0475 3.920 3.600 3.920 3.680 4.000 12,350 3.7964 -2.00%
2018-06-27 0 0.050 0.047 0.050 0.044 0.050 21,406,000 1,009,424 0.0472 4.000 3.760 4.000 3.520 4.000 267,575 3.7725 8.70%
2018-06-26 0 0.046 0.044 0.046 0.042 0.046 6,304,000 278,432 0.0442 3.680 3.520 3.680 3.360 3.680 78,800 3.5334 2.22%
2018-06-25 0 0.045 0.045 0.047 0.045 0.050 2,924,000 138,486 0.0474 3.600 3.600 3.760 3.600 4.000 36,550 3.7889 -6.25%
2018-06-22 0 0.048 0.048 0.050 0.046 0.050 670,000 32,414 0.0484 3.840 3.840 4.000 3.680 4.000 8,375 3.8703 -2.04%
2018-06-21 0 0.049 0.046 0.049 0.047 0.049 936,000 44,936 0.0480 3.920 3.680 3.920 3.760 3.920 11,700 3.8407 2.08%
2018-06-20 0 0.048 0.047 0.048 0.046 0.048 5,396,000 257,850 0.0478 3.840 3.760 3.840 3.680 3.840 67,450 3.8228 2.13%
2018-06-19 0 0.047 0.046 0.047 0.046 0.050 1,126,000 52,398 0.0465 3.760 3.680 3.760 3.680 4.000 14,075 3.7228 -2.08%
2018-06-15 0 0.048 0.048 0.050 0.047 0.050 55,006,000 2,639,492 0.0480 3.840 3.840 4.000 3.760 4.000 687,575 3.8388 2.13%
2018-06-14 0 0.047 0.047 0.049 0.047 0.049 1,662,000 78,422 0.0472 3.760 3.760 3.920 3.760 3.920 20,775 3.7748 0.00%
2018-06-13 0 0.047 0.047 0.048 0.046 0.048 1,764,000 82,546 0.0468 3.760 3.760 3.840 3.680 3.840 22,050 3.7436 2.17%
2018-06-12 0 0.046 0.046 0.048 0.046 0.048 4,000 188 0.0470 3.680 3.680 3.840 3.680 3.840 50 3.7600 0.00%
2018-06-11 0 0.046 0.046 0.048 0.046 0.046 124,000 5,704 0.0460 3.680 3.680 3.840 3.680 3.680 1,550 3.6800 -2.13%
2018-06-08 0 0.047 0.046 0.047 0.046 0.048 82,212,000 3,863,912 0.0470 3.760 3.680 3.760 3.680 3.840 1,027,650 3.7599 0.00%
2018-06-07 0 0.047 0.047 0.048 0.046 0.048 2,120,000 98,266 0.0464 3.760 3.760 3.840 3.680 3.840 26,500 3.7082 0.00%
2018-06-06 0 0.047 0.047 0.049 0.047 0.050 966,000 46,328 0.0480 3.760 3.760 3.920 3.760 4.000 12,075 3.8367 -6.00%
2018-06-05 0 0.050 0.047 0.050 0.047 0.050 6,094,000 289,662 0.0475 4.000 3.760 4.000 3.760 4.000 76,175 3.8026 4.17%
2018-06-04 0 0.048 0.047 0.050 0.048 0.050 196,000 9,412 0.0480 3.840 3.760 4.000 3.840 4.000 2,450 3.8416 -2.04%
2018-06-01 0 0.049 0.049 0.050 0.048 0.050 172,000 8,268 0.0481 3.920 3.920 4.000 3.840 4.000 2,150 3.8456 -2.00%
2018-05-31 0 0.050 0.048 0.051 0.047 0.051 2,906,000 144,902 0.0499 4.000 3.840 4.080 3.760 4.080 36,325 3.9890 6.38%
2018-05-30 0 0.047 0.047 0.050 0.047 0.050 2,178,000 104,874 0.0482 3.760 3.760 4.000 3.760 4.000 27,225 3.8521 -6.00%
2018-05-29 0 0.050 0.048 0.050 0.048 0.052 162,000 8,086 0.0499 4.000 3.840 4.000 3.840 4.160 2,025 3.9931 0.00%
2018-05-28 0 0.050 0.050 0.051 0.050 0.051 22,000 1,102 0.0501 4.000 4.000 4.080 4.000 4.080 275 4.0073 -1.96%
2018-05-25 0 0.051 0.050 0.051 0.050 0.052 950,000 47,548 0.0501 4.080 4.000 4.080 4.000 4.160 11,875 4.0040 -3.77%
2018-05-24 0 0.053 0.050 0.055 0.048 0.054 4,416,000 224,694 0.0509 4.240 4.000 4.400 3.840 4.320 55,200 4.0705 10.42%
2018-05-23 0 0.048 0.047 0.048 0.047 0.050 3,996,000 193,000 0.0483 3.840 3.760 3.840 3.760 4.000 49,950 3.8639 -2.04%
2018-05-21 0 0.049 0.049 0.050 0.049 0.051 2,282,000 112,998 0.0495 3.920 3.920 4.000 3.920 4.080 28,525 3.9614 -2.00%
2018-05-18 0 0.050 0.049 0.051 0.049 0.051 690,000 34,710 0.0503 4.000 3.920 4.080 3.920 4.080 8,625 4.0243 0.00%
2018-05-17 0 0.050 0.049 0.050 0.049 0.052 710,000 35,336 0.0498 4.000 3.920 4.000 3.920 4.160 8,875 3.9815 -1.96%
2018-05-16 0 0.051 0.050 0.051 0.049 0.053 43,334,000 2,208,788 0.0510 4.080 4.000 4.080 3.920 4.240 541,675 4.0777 4.08%
2018-05-15 0 0.049 0.049 0.051 0.049 0.051 16,000 808 0.0505 3.920 3.920 4.080 3.920 4.080 200 4.0400 -3.92%
2018-05-14 0 0.051 0.049 0.052 0.050 0.051 3,018,000 150,918 0.0500 4.080 3.920 4.160 4.000 4.080 37,725 4.0005 0.00%
2018-05-11 0 0.051 0.050 0.051 0.049 0.054 9,726,000 488,642 0.0502 4.080 4.000 4.080 3.920 4.320 121,575 4.0193 0.00%
2018-05-10 0 0.051 0.051 0.054 0.051 0.054 4,000 210 0.0525 4.080 4.080 4.320 4.080 4.320 50 4.2000 -1.92%
2018-05-09 0 0.052 0.052 0.053 0.052 0.055 1,622,000 85,658 0.0528 4.160 4.160 4.240 4.160 4.400 20,275 4.2248 -5.45%
2018-05-08 0 0.055 0.053 0.055 0.051 0.055 13,570,000 730,010 0.0538 4.400 4.240 4.400 4.080 4.400 169,625 4.3037 5.77%
2018-05-07 0 0.052 0.051 0.053 - - 0 0 - 4.160 4.080 4.240 - - 0 - 0.00%
2018-05-04 0 0.052 0.052 0.054 0.051 0.054 4,000 210 0.0525 4.160 4.160 4.320 4.080 4.320 50 4.2000 -3.70%
2018-05-03 0 0.054 0.052 0.054 0.051 0.054 1,404,000 73,704 0.0525 4.320 4.160 4.320 4.080 4.320 17,550 4.1997 1.89%
2018-05-02 0 0.053 0.052 0.053 0.052 0.053 590,000 30,870 0.0523 4.240 4.160 4.240 4.160 4.240 7,375 4.1858 0.00%
2018-04-30 0 0.053 0.052 0.055 0.052 0.058 1,432,000 76,156 0.0532 4.240 4.160 4.400 4.160 4.640 17,900 4.2545 1.92%
2018-04-27 0 0.052 0.052 0.053 0.052 0.054 56,488,000 2,993,410 0.0530 4.160 4.160 4.240 4.160 4.320 706,100 4.2394 -1.89%
2018-04-26 0 0.053 0.052 0.053 0.052 0.055 86,290,000 4,572,692 0.0530 4.240 4.160 4.240 4.160 4.400 1,078,625 4.2394 -1.85%
2018-04-25 0 0.054 0.051 0.054 - - 0 0 - 4.320 4.080 4.320 - - 0 - 0.00%
2018-04-24 0 0.054 0.053 0.054 0.053 0.055 606,000 32,160 0.0531 4.320 4.240 4.320 4.240 4.400 7,575 4.2455 -1.82%
2018-04-23 0 0.055 0.054 0.055 0.055 0.057 20,000 1,108 0.0554 4.400 4.320 4.400 4.400 4.560 250 4.4320 1.85%
2018-04-20 0 0.054 0.053 0.054 0.052 0.054 1,242,000 65,268 0.0526 4.320 4.240 4.320 4.160 4.320 15,525 4.2041 -1.82%
2018-04-19 0 0.055 0.053 0.055 0.052 0.055 5,168,000 272,426 0.0527 4.400 4.240 4.400 4.160 4.400 64,600 4.2171 3.77%
2018-04-18 0 0.053 0.053 0.056 0.053 0.055 10,296,000 546,280 0.0531 4.240 4.240 4.480 4.240 4.400 128,700 4.2446 -1.85%
2018-04-17 0 0.054 0.053 0.054 0.053 0.055 628,000 33,312 0.0530 4.320 4.240 4.320 4.240 4.400 7,850 4.2436 0.00%
2018-04-16 0 0.054 0.054 0.056 0.054 0.058 8,844,000 500,710 0.0566 4.320 4.320 4.480 4.320 4.640 110,550 4.5293 -8.47%
2018-04-13 0 0.059 0.058 0.059 0.055 0.060 147,036,000 8,622,528 0.0586 4.720 4.640 4.720 4.400 4.800 1,837,950 4.6914 7.27%
2018-04-12 0 0.055 0.055 0.057 0.050 0.058 119,204,000 6,868,126 0.0576 4.400 4.400 4.560 4.000 4.640 1,490,050 4.6093 3.77%
2018-04-11 0 0.053 0.053 0.055 0.047 0.058 104,776,000 5,736,276 0.0547 4.240 4.240 4.400 3.760 4.640 1,309,700 4.3798 10.42%
2018-04-10 0 0.048 0.047 0.050 0.047 0.049 1,530,000 73,030 0.0477 3.840 3.760 4.000 3.760 3.920 19,125 3.8186 0.00%
2018-04-09 0 0.048 0.047 0.048 0.047 0.049 1,776,000 84,248 0.0474 3.840 3.760 3.840 3.760 3.920 22,200 3.7950 0.00%
2018-04-06 0 0.048 0.048 0.050 0.048 0.051 574,000 28,314 0.0493 3.840 3.840 4.000 3.840 4.080 7,175 3.9462 0.00%
2018-04-04 0 0.048 0.048 0.051 0.046 0.051 4,324,000 211,936 0.0490 3.840 3.840 4.080 3.680 4.080 54,050 3.9211 0.00%
2018-04-03 0 0.048 0.047 0.048 0.048 0.048 4,000 192 0.0480 3.840 3.760 3.840 3.840 3.840 50 3.8400 0.00%
2018-03-29 0 0.048 0.048 0.049 0.048 0.049 1,084,000 52,192 0.0481 3.840 3.840 3.920 3.840 3.920 13,550 3.8518 -2.04%
2018-03-28 0 0.049 0.049 0.050 0.049 0.052 1,530,000 75,552 0.0494 3.920 3.920 4.000 3.920 4.160 19,125 3.9504 -2.00%
2018-03-27 0 0.050 0.050 0.052 0.049 0.052 644,000 31,690 0.0492 4.000 4.000 4.160 3.920 4.160 8,050 3.9366 0.00%
2018-03-26 0 0.050 0.050 0.051 0.045 0.052 31,130,000 1,529,600 0.0491 4.000 4.000 4.080 3.600 4.160 389,125 3.9309 2.04%
2018-03-23 0 0.049 0.047 0.049 0.047 0.051 3,934,000 188,696 0.0480 3.920 3.760 3.920 3.760 4.080 49,175 3.8372 -2.00%
2018-03-22 0 0.050 0.049 0.050 0.050 0.052 2,456,000 123,966 0.0505 4.000 3.920 4.000 4.000 4.160 30,700 4.0380 -3.85%
2018-03-21 0 0.052 0.050 0.052 0.050 0.055 4,990,000 259,424 0.0520 4.160 4.000 4.160 4.000 4.400 62,375 4.1591 0.00%
2018-03-20 0 0.052 0.050 0.052 0.048 0.053 3,080,000 156,156 0.0507 4.160 4.000 4.160 3.840 4.240 38,500 4.0560 6.12%
2018-03-19 0 0.049 0.049 0.050 0.047 0.053 13,866,000 696,794 0.0503 3.920 3.920 4.000 3.760 4.240 173,325 4.0202 -2.00%
2018-03-16 0 0.050 0.049 0.050 0.050 0.053 9,914,000 503,908 0.0508 4.000 3.920 4.000 4.000 4.240 123,925 4.0662 -3.85%
2018-03-15 0 0.052 0.051 0.052 0.050 0.055 2,436,000 125,782 0.0516 4.160 4.080 4.160 4.000 4.400 30,450 4.1308 -1.89%
2018-03-14 0 0.053 0.052 0.053 0.049 0.054 177,804,000 9,071,890 0.0510 4.240 4.160 4.240 3.920 4.320 2,222,550 4.0817 6.00%
2018-03-13 0 0.050 0.050 0.051 0.050 0.053 14,090,000 715,766 0.0508 4.000 4.000 4.080 4.000 4.240 176,125 4.0640 -5.66%
2018-03-12 0 0.053 0.053 0.055 0.053 0.055 1,348,000 72,496 0.0538 4.240 4.240 4.400 4.240 4.400 16,850 4.3024 -3.64%
2018-03-09 0 0.055 0.053 0.055 0.054 0.056 9,208,000 505,170 0.0549 4.400 4.240 4.400 4.320 4.480 115,100 4.3890 3.77%
2018-03-08 0 0.053 0.053 0.054 0.053 0.057 1,900,000 104,192 0.0548 4.240 4.240 4.320 4.240 4.560 23,750 4.3870 -3.64%
2018-03-07 0 0.055 0.054 0.055 0.051 0.060 298,036,000 16,086,064 0.0540 4.400 4.320 4.400 4.080 4.800 3,725,450 4.3179 -8.33%
2018-03-06 0 0.060 0.060 0.061 0.054 0.060 5,784,000 335,488 0.0580 4.800 4.800 4.880 4.320 4.800 72,300 4.6402 7.14%
2018-03-05 0 0.056 0.055 0.057 0.056 0.058 1,726,000 97,006 0.0562 4.480 4.400 4.560 4.480 4.640 21,575 4.4962 -1.75%
2018-03-02 0 0.057 0.056 0.057 0.056 0.059 2,634,000 149,798 0.0569 4.560 4.480 4.560 4.480 4.720 32,925 4.5497 -1.72%
2018-03-01 0 0.058 0.058 0.060 0.057 0.064 41,404,000 2,424,760 0.0586 4.640 4.640 4.800 4.560 5.120 517,550 4.6851 -3.33%
2018-02-28 0 0.060 0.060 0.061 0.053 0.062 333,646,000 18,992,394 0.0569 4.800 4.800 4.880 4.240 4.960 4,170,575 4.5539 9.09%
2018-02-27 0 0.055 0.053 0.055 0.050 0.058 84,982,000 4,505,556 0.0530 4.400 4.240 4.400 4.000 4.640 1,062,275 4.2414 0.00%
2018-02-26 0 0.055 0.054 0.055 0.055 0.059 9,394,000 529,170 0.0563 4.400 4.320 4.400 4.400 4.720 117,425 4.5065 -6.78%
2018-02-23 0 0.059 0.059 0.060 0.058 0.065 22,332,000 1,370,152 0.0614 4.720 4.720 4.800 4.640 5.200 279,150 4.9083 -6.35%
2018-02-22 0 0.063 0.062 0.064 0.050 0.065 377,238,000 21,071,554 0.0559 5.040 4.960 5.120 4.000 5.200 4,715,475 4.4686 12.50%
2018-02-21 0 0.056 0.055 0.056 0.054 0.057 6,004,000 332,344 0.0554 4.480 4.400 4.480 4.320 4.560 75,050 4.4283 5.66%
2018-02-20 0 0.053 0.053 0.054 0.049 0.057 354,946,000 17,818,586 0.0502 4.240 4.240 4.320 3.920 4.560 4,436,825 4.0161 6.00%
2018-02-15 0 0.050 0.048 0.054 - - 0 0 - 4.000 3.840 4.320 - - 0 - 0.00%
2018-02-14 0 0.050 0.050 0.052 0.049 0.053 1,012,000 50,628 0.0500 4.000 4.000 4.160 3.920 4.240 12,650 4.0022 -3.85%
2018-02-13 0 0.052 0.051 0.053 0.048 0.053 8,102,000 419,754 0.0518 4.160 4.080 4.240 3.840 4.240 101,275 4.1447 4.00%
2018-02-12 0 0.050 0.047 0.052 0.046 0.050 710,000 35,120 0.0495 4.000 3.760 4.160 3.680 4.000 8,875 3.9572 -3.85%
2018-02-09 0 0.052 0.047 0.052 0.045 0.052 14,040,000 708,310 0.0504 4.160 3.760 4.160 3.600 4.160 175,500 4.0360 4.00%
2018-02-08 0 0.050 0.050 0.052 0.048 0.055 14,176,000 742,664 0.0524 4.000 4.000 4.160 3.840 4.400 177,200 4.1911 0.00%
2018-02-07 0 0.050 0.049 0.050 0.045 0.058 71,522,000 3,699,626 0.0517 4.000 3.920 4.000 3.600 4.640 894,025 4.1382 11.11%
2018-02-06 0 0.045 0.043 0.045 0.043 0.046 5,308,000 237,502 0.0447 3.600 3.440 3.600 3.440 3.680 66,350 3.5795 -2.17%
2018-02-05 0 0.046 0.045 0.048 0.044 0.048 1,630,000 75,626 0.0464 3.680 3.600 3.840 3.520 3.840 20,375 3.7117 -4.17%
2018-02-02 0 0.048 0.045 0.048 0.043 0.049 21,330,000 942,728 0.0442 3.840 3.600 3.840 3.440 3.920 266,625 3.5358 11.63%
2018-02-01 0 0.043 0.043 0.044 0.043 0.043 506,000 21,758 0.0430 3.440 3.440 3.520 3.440 3.440 6,325 3.4400 -2.27%
2018-01-31 0 0.044 0.043 0.044 0.044 0.046 1,302,000 57,292 0.0440 3.520 3.440 3.520 3.520 3.680 16,275 3.5202 -2.22%
2018-01-30 0 0.045 0.045 0.046 0.045 0.046 1,204,000 54,184 0.0450 3.600 3.600 3.680 3.600 3.680 15,050 3.6003 -4.26%
2018-01-29 0 0.047 0.045 0.047 0.044 0.047 10,160,000 457,204 0.0450 3.760 3.600 3.760 3.520 3.760 127,000 3.6000 2.17%
2018-01-26 0 0.046 0.045 0.046 0.043 0.048 2,764,000 122,312 0.0443 3.680 3.600 3.680 3.440 3.840 34,550 3.5401 2.22%
2018-01-25 0 0.045 0.044 0.045 0.044 0.045 1,706,000 76,084 0.0446 3.600 3.520 3.600 3.520 3.600 21,325 3.5678 0.00%
2018-01-24 0 0.045 0.045 0.046 0.044 0.049 4,180,000 188,350 0.0451 3.600 3.600 3.680 3.520 3.920 52,250 3.6048 -2.17%
2018-01-23 0 0.046 0.045 0.046 0.044 0.047 1,060,000 47,906 0.0452 3.680 3.600 3.680 3.520 3.760 13,250 3.6155 -2.13%
2018-01-22 0 0.047 0.045 0.047 0.044 0.047 316,000 14,210 0.0450 3.760 3.600 3.760 3.520 3.760 3,950 3.5975 4.44%
2018-01-19 0 0.045 0.044 0.045 0.044 0.047 5,014,000 226,298 0.0451 3.600 3.520 3.600 3.520 3.760 62,675 3.6107 2.27%
2018-01-18 0 0.044 0.044 0.045 0.043 0.046 2,902,000 127,208 0.0438 3.520 3.520 3.600 3.440 3.680 36,275 3.5068 -2.22%
2018-01-17 0 0.045 0.043 0.045 0.043 0.045 2,108,000 92,246 0.0438 3.600 3.440 3.600 3.440 3.600 26,350 3.5008 0.00%
2018-01-16 0 0.045 0.044 0.045 0.045 0.046 3,200,000 144,600 0.0452 3.600 3.520 3.600 3.600 3.680 40,000 3.6150 -2.17%
2018-01-15 0 0.046 0.046 0.047 0.046 0.047 60,000 2,806 0.0468 3.680 3.680 3.760 3.680 3.760 750 3.7413 -2.13%
2018-01-12 0 0.047 0.046 0.048 0.046 0.048 2,848,000 132,190 0.0464 3.760 3.680 3.840 3.680 3.840 35,600 3.7132 2.17%
2018-01-11 0 0.046 0.046 0.048 0.046 0.050 1,186,000 55,972 0.0472 3.680 3.680 3.840 3.680 4.000 14,825 3.7755 -2.13%
2018-01-10 0 0.047 0.047 0.048 0.046 0.048 46,000 2,196 0.0477 3.760 3.760 3.840 3.680 3.840 575 3.8191 -2.08%
2018-01-09 0 0.048 0.048 0.049 0.047 0.049 376,000 17,976 0.0478 3.840 3.840 3.920 3.760 3.920 4,700 3.8247 0.00%
2018-01-08 0 0.048 0.048 0.049 0.046 0.049 4,258,000 201,136 0.0472 3.840 3.840 3.920 3.680 3.920 53,225 3.7790 -2.04%
2018-01-05 0 0.049 0.048 0.050 0.048 0.051 7,812,000 386,558 0.0495 3.920 3.840 4.000 3.840 4.080 97,650 3.9586 4.26%
2018-01-04 0 0.047 0.047 0.048 0.047 0.048 660,000 31,624 0.0479 3.760 3.760 3.840 3.760 3.840 8,250 3.8332 0.00%
2018-01-03 0 0.047 0.047 0.048 0.046 0.049 1,560,000 72,224 0.0463 3.760 3.760 3.840 3.680 3.920 19,500 3.7038 -4.08%
2018-01-02 0 0.049 0.049 0.050 0.048 0.051 618,000 30,448 0.0493 3.920 3.920 4.000 3.840 4.080 7,725 3.9415 2.08%
2017-12-29 0 0.048 0.048 0.050 0.046 0.051 74,934,000 3,539,694 0.0472 3.840 3.840 4.000 3.680 4.080 936,675 3.7790 4.35%
2017-12-28 0 0.046 0.046 0.047 0.044 0.047 4,838,000 219,234 0.0453 3.680 3.680 3.760 3.520 3.760 60,475 3.6252 -2.13%
2017-12-27 0 0.047 0.046 0.047 0.046 0.050 2,350,000 110,832 0.0472 3.760 3.680 3.760 3.680 4.000 29,375 3.7730 0.00%
2017-12-22 0 0.047 0.046 0.047 0.046 0.050 1,874,000 88,080 0.0470 3.760 3.680 3.760 3.680 4.000 23,425 3.7601 0.00%
2017-12-21 0 0.047 0.047 0.049 0.046 0.049 334,000 15,664 0.0469 3.760 3.760 3.920 3.680 3.920 4,175 3.7519 2.17%
2017-12-20 0 0.046 0.046 0.048 0.046 0.049 1,882,000 89,002 0.0473 3.680 3.680 3.840 3.680 3.920 23,525 3.7833 -2.13%
2017-12-19 0 0.047 0.047 0.048 0.046 0.051 2,614,000 125,748 0.0481 3.760 3.760 3.840 3.680 4.080 32,675 3.8484 0.00%
2017-12-18 0 0.047 0.047 0.048 0.045 0.048 2,338,000 108,954 0.0466 3.760 3.760 3.840 3.600 3.840 29,225 3.7281 -6.00%
2017-12-15 0 0.050 0.048 0.050 0.047 0.050 2,208,000 106,230 0.0481 4.000 3.840 4.000 3.760 4.000 27,600 3.8489 0.00%
2017-12-14 0 0.050 0.048 0.050 0.040 0.051 29,086,000 1,323,376 0.0455 4.000 3.840 4.000 3.200 4.080 363,575 3.6399 0.00%
2017-12-13 0 0.050 0.047 0.049 0.047 0.052 15,246,000 738,140 0.0484 4.000 3.760 3.920 3.760 4.160 190,575 3.8732 -7.41%
2017-12-12 0 0.054 0.050 0.054 0.049 0.056 5,770,000 305,612 0.0530 4.320 4.000 4.320 3.920 4.480 72,125 4.2373 5.88%
2017-12-11 0 0.051 0.050 0.051 0.050 0.053 2,610,000 135,348 0.0519 4.080 4.000 4.080 4.000 4.240 32,625 4.1486 -1.92%
2017-12-08 0 0.052 0.051 0.052 0.050 0.052 4,218,000 211,560 0.0502 4.160 4.080 4.160 4.000 4.160 52,725 4.0125 1.96%
2017-12-07 0 0.051 0.051 0.053 0.050 0.052 1,364,000 69,066 0.0506 4.080 4.080 4.240 4.000 4.160 17,050 4.0508 -1.92%
2017-12-06 0 0.052 0.050 0.052 0.049 0.055 28,792,000 1,465,984 0.0509 4.160 4.000 4.160 3.920 4.400 359,900 4.0733 -1.89%
2017-12-05 0 0.053 0.052 0.053 0.051 0.055 11,376,000 603,142 0.0530 4.240 4.160 4.240 4.080 4.400 142,200 4.2415 0.00%
2017-12-04 0 0.053 0.050 0.053 0.050 0.053 7,982,000 416,462 0.0522 4.240 4.000 4.240 4.000 4.240 99,775 4.1740 3.92%
2017-12-01 0 0.051 0.050 0.051 0.050 0.056 8,454,000 436,198 0.0516 4.080 4.000 4.080 4.000 4.480 105,675 4.1277 -1.92%
2017-11-30 0 0.052 0.052 0.053 0.052 0.054 25,154,000 1,353,452 0.0538 4.160 4.160 4.240 4.160 4.320 314,425 4.3045 -3.70%
2017-11-29 0 0.054 0.054 0.055 0.053 0.058 27,002,000 1,495,692 0.0554 4.320 4.320 4.400 4.240 4.640 337,525 4.4314 -3.57%
2017-11-28 0 0.056 0.056 0.057 0.049 0.058 33,918,000 1,871,774 0.0552 4.480 4.480 4.560 3.920 4.640 423,975 4.4148 12.00%
2017-11-27 0 0.050 0.049 0.050 0.050 0.050 856,000 42,800 0.0500 4.000 3.920 4.000 4.000 4.000 10,700 4.0000 0.00%
2017-11-24 0 0.050 0.049 0.050 0.049 0.051 1,116,000 55,410 0.0497 4.000 3.920 4.000 3.920 4.080 13,950 3.9720 0.00%
2017-11-23 0 0.050 0.049 0.050 0.047 0.052 6,650,000 329,450 0.0495 4.000 3.920 4.000 3.760 4.160 83,125 3.9633 2.04%
2017-11-22 0 0.049 0.048 0.049 0.048 0.050 1,376,000 66,946 0.0487 3.920 3.840 3.920 3.840 4.000 17,200 3.8922 0.00%
2017-11-21 0 0.049 0.049 0.050 0.049 0.050 3,224,000 159,838 0.0496 3.920 3.920 4.000 3.920 4.000 40,300 3.9662 -2.00%
2017-11-20 0 0.050 0.049 0.050 0.049 0.051 370,000 18,168 0.0491 4.000 3.920 4.000 3.920 4.080 4,625 3.9282 2.04%
2017-11-17 0 0.049 0.049 0.051 0.049 0.051 1,458,000 72,756 0.0499 3.920 3.920 4.080 3.920 4.080 18,225 3.9921 0.00%
2017-11-16 0 0.049 0.049 0.050 0.048 0.051 2,318,000 113,364 0.0489 3.920 3.920 4.000 3.840 4.080 28,975 3.9125 2.08%
2017-11-15 0 0.048 0.048 0.049 0.048 0.051 5,252,000 255,306 0.0486 3.840 3.840 3.920 3.840 4.080 65,650 3.8889 -2.04%
2017-11-14 0 0.049 0.049 0.050 0.049 0.050 4,190,000 206,558 0.0493 3.920 3.920 4.000 3.920 4.000 52,375 3.9438 -2.00%
2017-11-13 0 0.050 0.050 0.051 0.049 0.052 11,256,000 566,412 0.0503 4.000 4.000 4.080 3.920 4.160 140,700 4.0257 -1.96%
2017-11-10 0 0.051 0.051 0.052 0.051 0.053 2,150,000 111,126 0.0517 4.080 4.080 4.160 4.080 4.240 26,875 4.1349 -3.77%
2017-11-09 0 0.053 0.052 0.053 0.052 0.053 4,856,000 253,044 0.0521 4.240 4.160 4.240 4.160 4.240 60,700 4.1688 0.00%
2017-11-08 0 0.053 0.051 0.053 0.051 0.053 1,602,000 83,352 0.0520 4.240 4.080 4.240 4.080 4.240 20,025 4.1624 0.00%
2017-11-07 0 0.053 0.052 0.054 0.051 0.054 7,726,000 401,410 0.0520 4.240 4.160 4.320 4.080 4.320 96,575 4.1565 -1.85%
2017-11-06 0 0.054 0.053 0.055 0.053 0.055 4,514,000 242,474 0.0537 4.320 4.240 4.400 4.240 4.400 56,425 4.2973 1.89%
2017-11-03 0 0.053 0.052 0.053 0.052 0.055 12,418,000 658,572 0.0530 4.240 4.160 4.240 4.160 4.400 155,225 4.2427 -3.64%
2017-11-02 0 0.055 0.055 0.056 0.054 0.056 13,698,000 752,700 0.0549 4.400 4.400 4.480 4.320 4.480 171,225 4.3960 -1.79%
2017-11-01 0 0.056 0.056 0.057 0.056 0.060 12,950,000 742,326 0.0573 4.480 4.480 4.560 4.480 4.800 161,875 4.5858 -5.08%
2017-10-31 0 0.059 0.058 0.059 0.058 0.064 12,188,000 730,090 0.0599 4.720 4.640 4.720 4.640 5.120 152,350 4.7922 -1.67%
2017-10-30 0 0.060 0.059 0.060 0.055 0.061 25,242,000 1,470,396 0.0583 4.800 4.720 4.800 4.400 4.880 315,525 4.6602 1.69%
2017-10-27 0 0.059 0.058 0.059 0.058 0.066 48,060,000 2,917,908 0.0607 4.720 4.640 4.720 4.640 5.280 600,750 4.8571 -11.94%
2017-10-26 0 0.067 0.066 0.067 0.065 0.085 181,602,000 13,108,446 0.0722 5.360 5.280 5.360 5.200 6.800 2,270,025 5.7746 19.64%
2017-10-25 0 0.056 0.055 0.057 0.055 0.058 5,254,000 289,028 0.0550 4.480 4.400 4.560 4.400 4.640 65,675 4.4009 -1.75%
2017-10-24 0 0.057 0.056 0.057 0.055 0.059 7,088,000 398,530 0.0562 4.560 4.480 4.560 4.400 4.720 88,600 4.4981 -1.72%
2017-10-23 0 0.058 0.056 0.059 0.057 0.068 5,282,000 309,506 0.0586 4.640 4.480 4.720 4.560 5.440 66,025 4.6877 0.00%
2017-10-20 0 0.058 0.056 0.058 0.053 0.060 168,114,000 9,277,774 0.0552 4.640 4.480 4.640 4.240 4.800 2,101,425 4.4150 7.41%
2017-10-19 0 0.054 0.054 0.055 0.054 0.055 1,244,000 67,348 0.0541 4.320 4.320 4.400 4.320 4.400 15,550 4.3311 -3.57%
2017-10-18 0 0.056 0.054 0.056 - - 0 0 - 4.480 4.320 4.480 - - 0 - 0.00%
2017-10-17 0 0.056 0.054 0.056 0.054 0.056 1,716,000 94,376 0.0550 4.480 4.320 4.480 4.320 4.480 21,450 4.3998 1.82%
2017-10-16 0 0.055 0.054 0.055 0.054 0.058 2,516,000 139,386 0.0554 4.400 4.320 4.400 4.320 4.640 31,450 4.4320 -1.79%
2017-10-13 0 0.056 0.055 0.057 0.055 0.057 1,132,000 62,548 0.0553 4.480 4.400 4.560 4.400 4.560 14,150 4.4204 1.82%
2017-10-12 0 0.055 0.055 0.058 0.054 0.058 1,442,000 80,556 0.0559 4.400 4.400 4.640 4.320 4.640 18,025 4.4691 -1.79%
2017-10-11 0 0.056 0.055 0.056 0.055 0.058 11,044,000 609,514 0.0552 4.480 4.400 4.480 4.400 4.640 138,050 4.4152 -3.45%
2017-10-10 0 0.058 0.057 0.058 0.056 0.059 5,348,000 301,130 0.0563 4.640 4.560 4.640 4.480 4.720 66,850 4.5046 1.75%
2017-10-09 0 0.057 0.057 0.058 0.054 0.061 15,086,000 854,680 0.0567 4.560 4.560 4.640 4.320 4.880 188,575 4.5323 -1.72%
2017-10-06 0 0.058 0.056 0.059 0.055 0.062 7,414,000 426,260 0.0575 4.640 4.480 4.720 4.400 4.960 92,675 4.5995 0.00%
2017-10-04 0 0.058 0.058 0.059 0.056 0.060 3,908,000 222,934 0.0570 4.640 4.640 4.720 4.480 4.800 48,850 4.5636 1.75%
2017-10-03 0 0.057 0.055 0.057 0.051 0.059 5,684,000 314,812 0.0554 4.560 4.400 4.560 4.080 4.720 71,050 4.4309 9.62%
2017-09-29 0 0.052 0.051 0.053 0.052 0.065 13,216,000 737,332 0.0558 4.160 4.080 4.240 4.160 5.200 165,200 4.4633 -11.86%
2017-09-28 0 0.059 0.059 0.060 0.059 0.063 2,202,000 133,970 0.0608 4.720 4.720 4.800 4.720 5.040 27,525 4.8672 -3.28%
2017-09-27 0 0.061 0.058 0.061 0.057 0.061 364,000 20,878 0.0574 4.880 4.640 4.880 4.560 4.880 4,550 4.5886 0.00%
2017-09-26 0 0.061 0.061 0.063 0.057 0.063 5,388,000 317,584 0.0589 4.880 4.880 5.040 4.560 5.040 67,350 4.7154 3.39%
2017-09-25 0 0.059 0.059 0.060 0.058 0.063 3,794,000 224,128 0.0591 4.720 4.720 4.800 4.640 5.040 47,425 4.7259 -4.84%
2017-09-22 0 0.062 0.062 0.064 0.060 0.068 8,858,000 543,676 0.0614 4.960 4.960 5.120 4.800 5.440 110,725 4.9101 -4.62%
2017-09-21 0 0.065 0.064 0.065 0.061 0.070 140,126,000 9,056,716 0.0646 5.200 5.120 5.200 4.880 5.600 1,751,575 5.1706 8.33%
2017-09-20 0 0.060 0.059 0.060 0.058 0.064 8,402,000 508,134 0.0605 4.800 4.720 4.800 4.640 5.120 105,025 4.8382 7.14%
2017-09-19 0 0.056 0.056 0.057 0.056 0.058 1,626,000 92,384 0.0568 4.480 4.480 4.560 4.480 4.640 20,325 4.5453 0.00%
2017-09-18 0 0.056 0.056 0.059 0.055 0.060 6,776,000 384,814 0.0568 4.480 4.480 4.720 4.400 4.800 84,700 4.5433 -9.68%
2017-09-15 0 0.062 0.060 0.062 0.058 0.065 7,624,000 467,962 0.0614 4.960 4.800 4.960 4.640 5.200 95,300 4.9104 -1.59%
2017-09-14 0 0.063 0.063 0.064 0.062 0.069 26,858,000 1,744,978 0.0650 5.040 5.040 5.120 4.960 5.520 335,725 5.1976 -1.56%
2017-09-13 0 0.064 0.062 0.064 0.050 0.065 147,254,000 8,266,486 0.0561 5.120 4.960 5.120 4.000 5.200 1,840,675 4.4910 28.00%
2017-09-12 0 0.050 0.050 0.052 0.047 0.053 120,038,000 5,793,654 0.0483 4.000 4.000 4.160 3.760 4.240 1,500,475 3.8612 -5.66%
2017-09-11 0 0.053 0.051 0.053 0.051 0.054 4,972,000 262,648 0.0528 4.240 4.080 4.240 4.080 4.320 62,150 4.2260 -1.85%
2017-09-08 0 0.054 0.054 0.055 0.052 0.058 118,538,000 6,302,844 0.0532 4.320 4.320 4.400 4.160 4.640 1,481,725 4.2537 -6.90%
2017-09-07 0 0.058 0.057 0.058 0.057 0.061 8,484,000 498,704 0.0588 4.640 4.560 4.640 4.560 4.880 106,050 4.7025 -4.92%
2017-09-06 0 0.061 0.061 0.062 0.061 0.068 7,906,000 493,280 0.0624 4.880 4.880 4.960 4.880 5.440 98,825 4.9914 -10.29%
2017-09-05 0 0.068 0.064 0.068 0.063 0.070 12,308,000 799,030 0.0649 5.440 5.120 5.440 5.040 5.600 153,850 5.1936 0.00%
2017-09-04 0 0.068 0.065 0.068 0.058 0.079 127,954,000 8,554,286 0.0669 5.440 5.200 5.440 4.640 6.320 1,599,425 5.3484 0.00%
2017-09-01 1 0.068 0.066 0.068 0.050 0.072 167,762,000 10,869,324 0.0648 5.440 5.280 5.440 4.000 5.760 2,097,025 5.1832 36.00%
2017-08-31 0 0.050 0.047 0.050 0.041 0.050 35,946,000 1,668,386 0.0464 4.000 3.760 4.000 3.280 4.000 449,325 3.7131 19.05%
2017-08-30 0 0.042 0.042 0.043 0.041 0.045 10,990,000 479,784 0.0437 3.360 3.360 3.440 3.280 3.600 137,375 3.4925 -4.55%
2017-08-29 0 0.044 0.040 0.044 0.039 0.045 14,636,000 617,562 0.0422 3.520 3.200 3.520 3.120 3.600 182,950 3.3756 12.82%
2017-08-28 0 0.039 0.038 0.040 0.038 0.040 380,000 15,112 0.0398 3.120 3.040 3.200 3.040 3.200 4,750 3.1815 -2.50%
2017-08-25 0 0.040 0.038 0.040 0.039 0.040 1,330,000 51,872 0.0390 3.200 3.040 3.200 3.120 3.200 16,625 3.1201 0.00%
2017-08-24 0 0.040 0.039 0.040 0.039 0.042 1,772,000 71,380 0.0403 3.200 3.120 3.200 3.120 3.360 22,150 3.2226 -4.76%
2017-08-22 0 0.042 0.039 0.042 0.038 0.042 85,340,000 3,578,920 0.0419 3.360 3.120 3.360 3.040 3.360 1,066,750 3.3550 5.00%
2017-08-21 0 0.040 0.040 0.041 0.039 0.041 102,742,000 4,212,200 0.0410 3.200 3.200 3.280 3.120 3.280 1,284,275 3.2798 -2.44%
2017-08-18 0 0.041 0.039 0.041 0.038 0.041 3,730,000 144,498 0.0387 3.280 3.120 3.280 3.040 3.280 46,625 3.0992 2.50%
2017-08-17 0 0.040 0.039 0.041 0.037 0.043 106,300,000 4,521,362 0.0425 3.200 3.120 3.280 2.960 3.440 1,328,750 3.4027 8.11%
2017-08-16 0 0.037 0.037 0.038 0.036 0.038 5,508,000 204,100 0.0371 2.960 2.960 3.040 2.880 3.040 68,850 2.9644 -2.63%
2017-08-15 0 0.038 0.038 0.039 0.038 0.039 1,278,000 49,520 0.0387 3.040 3.040 3.120 3.040 3.120 15,975 3.0998 0.00%
2017-08-14 0 0.038 0.038 0.039 0.038 0.039 2,584,000 99,430 0.0385 3.040 3.040 3.120 3.040 3.120 32,300 3.0783 0.00%
2017-08-11 0 0.038 0.038 0.039 0.037 0.039 159,454,000 6,056,184 0.0380 3.040 3.040 3.120 2.960 3.120 1,993,175 3.0385 2.70%
2017-08-10 0 0.037 0.037 0.038 0.037 0.038 4,274,000 161,710 0.0378 2.960 2.960 3.040 2.960 3.040 53,425 3.0269 -5.13%
2017-08-09 0 0.039 0.038 0.039 0.037 0.039 1,148,000 44,202 0.0385 3.120 3.040 3.120 2.960 3.120 14,350 3.0803 0.00%
2017-08-08 0 0.039 0.038 0.039 0.037 0.039 3,196,000 121,462 0.0380 3.120 3.040 3.120 2.960 3.120 39,950 3.0404 2.63%
2017-08-07 0 0.038 0.037 0.039 0.038 0.041 9,852,000 385,262 0.0391 3.040 2.960 3.120 3.040 3.280 123,150 3.1284 -5.00%
2017-08-04 0 0.040 0.038 0.040 0.038 0.040 9,420,000 368,388 0.0391 3.200 3.040 3.200 3.040 3.200 117,750 3.1286 2.56%
2017-08-03 0 0.039 0.039 0.040 0.038 0.042 12,092,000 472,780 0.0391 3.120 3.120 3.200 3.040 3.360 151,150 3.1279 -4.88%
2017-08-02 0 0.041 0.041 0.043 0.041 0.043 2,560,000 107,408 0.0420 3.280 3.280 3.440 3.280 3.440 32,000 3.3565 0.00%
2017-08-01 0 0.041 0.041 0.043 0.041 0.045 17,828,000 753,090 0.0422 3.280 3.280 3.440 3.280 3.600 222,850 3.3794 -6.82%
2017-07-31 0 0.044 0.043 0.044 0.043 0.048 3,156,000 138,066 0.0437 3.520 3.440 3.520 3.440 3.840 39,450 3.4998 4.76%
2017-07-28 0 0.042 0.042 0.044 0.042 0.044 10,308,000 438,886 0.0426 3.360 3.360 3.520 3.360 3.520 128,850 3.4062 0.00%
2017-07-27 0 0.042 0.042 0.043 0.042 0.046 3,966,000 170,870 0.0431 3.360 3.360 3.440 3.360 3.680 49,575 3.4467 -4.55%
2017-07-26 0 0.044 0.043 0.045 0.042 0.045 57,020,000 2,505,810 0.0439 3.520 3.440 3.600 3.360 3.600 712,750 3.5157 0.00%
2017-07-25 0 0.044 0.042 0.044 0.042 0.044 19,188,000 829,540 0.0432 3.520 3.360 3.520 3.360 3.520 239,850 3.4586 -4.35%
2017-07-24 0 0.046 0.044 0.046 0.044 0.046 2,804,000 123,984 0.0442 3.680 3.520 3.680 3.520 3.680 35,050 3.5373 2.22%
2017-07-21 0 0.045 0.045 0.046 0.044 0.046 1,620,000 73,858 0.0456 3.600 3.600 3.680 3.520 3.680 20,250 3.6473 0.00%
2017-07-20 0 0.045 0.044 0.047 0.043 0.048 2,906,000 131,342 0.0452 3.600 3.520 3.760 3.440 3.840 36,325 3.6157 -2.17%
2017-07-19 0 0.046 0.045 0.046 0.045 0.047 6,810,000 309,630 0.0455 3.680 3.600 3.680 3.600 3.760 85,125 3.6374 -4.17%
2017-07-18 0 0.048 0.046 0.048 0.046 0.049 22,886,000 1,116,582 0.0488 3.840 3.680 3.840 3.680 3.920 286,075 3.9031 2.13%
2017-07-17 0 0.047 0.047 0.048 0.046 0.051 55,438,000 2,816,300 0.0508 3.760 3.760 3.840 3.680 4.080 692,975 4.0641 0.00%
2017-07-14 0 0.047 0.046 0.048 0.045 0.048 4,478,000 207,534 0.0463 3.760 3.680 3.840 3.600 3.840 55,975 3.7076 0.00%
2017-07-13 0 0.047 0.046 0.047 0.046 0.049 2,740,000 126,800 0.0463 3.760 3.680 3.760 3.680 3.920 34,250 3.7022 -2.08%
2017-07-12 0 0.048 0.048 0.049 0.047 0.050 2,196,000 104,904 0.0478 3.840 3.840 3.920 3.760 4.000 27,450 3.8216 0.00%
2017-07-11 0 0.048 0.048 0.050 0.048 0.050 1,256,000 61,542 0.0490 3.840 3.840 4.000 3.840 4.000 15,700 3.9199 -4.00%
2017-07-10 0 0.050 0.048 0.050 0.047 0.052 8,640,000 425,002 0.0492 4.000 3.840 4.000 3.760 4.160 108,000 3.9352 -3.85%
2017-07-07 0 0.052 0.050 0.052 0.042 0.052 290,310,000 14,472,668 0.0499 4.160 4.000 4.160 3.360 4.160 3,628,875 3.9882 10.64%
2017-07-06 0 0.047 0.045 0.047 0.044 0.047 2,830,000 128,790 0.0455 3.760 3.600 3.760 3.520 3.760 35,375 3.6407 0.00%
2017-07-05 0 0.047 0.043 0.047 0.043 0.047 2,672,000 116,340 0.0435 3.760 3.440 3.760 3.440 3.760 33,400 3.4832 0.00%
2017-07-04 0 0.047 0.043 0.047 0.042 0.048 14,772,000 645,218 0.0437 3.760 3.440 3.760 3.360 3.840 184,650 3.4943 -2.08%
2017-07-03 0 0.048 0.044 0.048 0.044 0.050 11,494,000 524,936 0.0457 3.840 3.520 3.840 3.520 4.000 143,675 3.6536 4.35%
2017-06-30 0 0.046 0.046 0.048 0.044 0.050 8,742,000 399,606 0.0457 3.680 3.680 3.840 3.520 4.000 109,275 3.6569 -8.00%
2017-06-29 0 0.050 0.046 0.050 0.046 0.053 9,870,000 479,156 0.0485 4.000 3.680 4.000 3.680 4.240 123,375 3.8837 11.11%
2017-06-28 0 0.045 0.045 0.050 0.045 0.052 21,438,000 1,005,058 0.0469 3.600 3.600 4.000 3.600 4.160 267,975 3.7506 -13.46%
2017-06-27 0 0.052 0.049 0.052 0.045 0.055 46,142,000 2,306,244 0.0500 4.160 3.920 4.160 3.600 4.400 576,775 3.9985 -5.45%
2017-06-26 0 0.055 0.055 0.057 0.054 0.056 10,044,000 547,566 0.0545 4.400 4.400 4.560 4.320 4.480 125,550 4.3613 -3.51%
2017-06-23 0 0.057 0.055 0.057 0.055 0.057 1,564,000 87,704 0.0561 4.560 4.400 4.560 4.400 4.560 19,550 4.4861 1.79%
2017-06-22 0 0.056 0.055 0.056 0.055 0.059 10,182,000 568,274 0.0558 4.480 4.400 4.480 4.400 4.720 127,275 4.4649 -1.75%
2017-06-21 0 0.057 0.056 0.057 0.055 0.058 7,412,000 419,340 0.0566 4.560 4.480 4.560 4.400 4.640 92,650 4.5261 3.64%
2017-06-20 0 0.055 0.055 0.056 0.054 0.058 18,342,000 1,029,378 0.0561 4.400 4.400 4.480 4.320 4.640 229,275 4.4897 -6.78%
2017-06-19 0 0.059 0.058 0.059 0.057 0.061 26,798,000 1,571,802 0.0587 4.720 4.640 4.720 4.560 4.880 334,975 4.6923 -1.67%
2017-06-16 0 0.060 0.059 0.060 0.057 0.063 41,930,000 2,520,444 0.0601 4.800 4.720 4.800 4.560 5.040 524,125 4.8089 1.69%
2017-06-15 0 0.059 0.059 0.061 0.058 0.067 88,776,000 5,467,366 0.0616 4.720 4.720 4.880 4.640 5.360 1,109,700 4.9269 -4.84%
2017-06-14 0 0.062 0.062 0.063 0.055 0.064 103,780,000 6,315,662 0.0609 4.960 4.960 5.040 4.400 5.120 1,297,250 4.8685 14.81%
2017-06-13 0 0.054 0.054 0.055 0.052 0.059 72,004,000 3,996,550 0.0555 4.320 4.320 4.400 4.160 4.720 900,050 4.4404 -3.57%
2017-06-12 0 0.056 0.055 0.056 0.053 0.071 403,338,000 25,358,480 0.0629 4.480 4.400 4.480 4.240 5.680 5,041,725 5.0297 16.67%
2017-06-09 0 0.048 0.046 0.049 0.046 0.048 2,490,000 117,398 0.0471 3.840 3.680 3.920 3.680 3.840 31,125 3.7718 4.35%
2017-06-08 0 0.046 0.045 0.046 0.045 0.048 4,714,000 217,230 0.0461 3.680 3.600 3.680 3.600 3.840 58,925 3.6866 -2.13%
2017-06-07 0 0.047 0.046 0.047 0.044 0.048 73,536,000 3,434,054 0.0467 3.760 3.680 3.760 3.520 3.840 919,200 3.7359 0.00%
2017-06-06 0 0.047 0.046 0.047 0.045 0.048 6,038,000 276,512 0.0458 3.760 3.680 3.760 3.600 3.840 75,475 3.6636 2.17%
2017-06-05 0 0.046 0.046 0.048 0.046 0.047 2,328,000 107,488 0.0462 3.680 3.680 3.840 3.680 3.760 29,100 3.6937 -2.13%
2017-06-02 0 0.047 0.047 0.048 0.047 0.048 3,246,000 152,586 0.0470 3.760 3.760 3.840 3.760 3.840 40,575 3.7606 -2.08%
2017-06-01 0 0.048 0.047 0.048 0.046 0.048 1,432,000 67,198 0.0469 3.840 3.760 3.840 3.680 3.840 17,900 3.7541 2.13%
2017-05-31 0 0.047 0.047 0.048 0.046 0.050 47,998,000 2,288,230 0.0477 3.760 3.760 3.840 3.680 4.000 599,975 3.8139 -6.00%
2017-05-29 0 0.050 0.050 0.051 0.047 0.051 8,024,000 402,078 0.0501 4.000 4.000 4.080 3.760 4.080 100,300 4.0088 6.38%
2017-05-26 0 0.047 0.045 0.046 0.046 0.049 8,140,000 380,026 0.0467 3.760 3.600 3.680 3.680 3.920 101,750 3.7349 2.17%
2017-05-25 0 0.046 0.045 0.047 0.045 0.047 5,338,000 245,826 0.0461 3.680 3.600 3.760 3.600 3.760 66,725 3.6842 -4.17%
2017-05-24 0 0.048 0.046 0.048 0.046 0.048 10,124,000 476,454 0.0471 3.840 3.680 3.840 3.680 3.840 126,550 3.7649 4.35%
2017-05-23 0 0.046 0.046 0.047 0.045 0.049 31,236,000 1,452,204 0.0465 3.680 3.680 3.760 3.600 3.920 390,450 3.7193 -6.12%
2017-05-22 0 0.049 0.049 0.050 0.048 0.055 16,292,000 809,724 0.0497 3.920 3.920 4.000 3.840 4.400 203,650 3.9761 -5.77%
2017-05-19 0 0.052 0.051 0.052 0.049 0.058 53,266,000 2,825,310 0.0530 4.160 4.080 4.160 3.920 4.640 665,825 4.2433 -3.70%
2017-05-18 0 0.054 0.053 0.054 0.046 0.055 98,534,000 5,120,184 0.0520 4.320 4.240 4.320 3.680 4.400 1,231,675 4.1571 17.39%
2017-05-17 0 0.046 0.045 0.046 0.040 0.046 29,892,000 1,305,596 0.0437 3.680 3.600 3.680 3.200 3.680 373,650 3.4942 15.00%
2017-05-16 0 0.040 0.040 0.041 0.040 0.043 9,164,000 380,538 0.0415 3.200 3.200 3.280 3.200 3.440 114,550 3.3220 -9.09%
2017-05-15 0 0.044 0.043 0.044 0.042 0.048 68,158,000 3,051,714 0.0448 3.520 3.440 3.520 3.360 3.840 851,975 3.5819 10.00%
2017-05-12 0 0.040 0.040 0.042 0.040 0.041 7,718,000 314,886 0.0408 3.200 3.200 3.360 3.200 3.280 96,475 3.2639 0.00%
2017-05-11 0 0.040 0.039 0.041 0.038 0.041 19,740,000 793,050 0.0402 3.200 3.120 3.280 3.040 3.280 246,750 3.2140 5.26%
2017-05-10 0 0.038 0.037 0.038 0.037 0.039 1,900,000 73,958 0.0389 3.040 2.960 3.040 2.960 3.120 23,750 3.1140 0.00%
2017-05-09 0 0.038 0.038 0.040 0.038 0.040 2,162,000 83,892 0.0388 3.040 3.040 3.200 3.040 3.200 27,025 3.1042 0.00%
2017-05-08 0 0.038 0.038 0.039 0.037 0.040 11,564,000 448,294 0.0388 3.040 3.040 3.120 2.960 3.200 144,550 3.1013 5.56%
2017-05-05 0 0.036 0.036 0.037 0.036 0.038 2,282,000 84,532 0.0370 2.880 2.880 2.960 2.880 3.040 28,525 2.9634 -5.26%
2017-05-04 0 0.038 0.037 0.038 0.037 0.038 1,300,000 49,062 0.0377 3.040 2.960 3.040 2.960 3.040 16,250 3.0192 2.70%
2017-05-02 0 0.037 0.037 0.038 0.037 0.038 556,000 20,598 0.0370 2.960 2.960 3.040 2.960 3.040 6,950 2.9637 0.00%
2017-04-28 0 0.037 0.037 0.038 0.037 0.038 18,000 670 0.0372 2.960 2.960 3.040 2.960 3.040 225 2.9778 0.00%
2017-04-27 0 0.037 0.037 0.038 0.037 0.038 836,000 31,496 0.0377 2.960 2.960 3.040 2.960 3.040 10,450 3.0140 0.00%
2017-04-26 0 0.037 0.037 0.038 0.036 0.038 142,000 5,226 0.0368 2.960 2.960 3.040 2.880 3.040 1,775 2.9442 2.78%
2017-04-25 0 0.036 0.036 0.037 0.036 0.038 2,330,000 85,892 0.0369 2.880 2.880 2.960 2.880 3.040 29,125 2.9491 -2.70%
2017-04-24 0 0.037 0.037 0.039 0.037 0.038 1,452,000 53,766 0.0370 2.960 2.960 3.120 2.960 3.040 18,150 2.9623 -5.13%
2017-04-21 0 0.039 0.037 0.039 0.037 0.039 306,000 11,930 0.0390 3.120 2.960 3.120 2.960 3.120 3,825 3.1190 5.41%
2017-04-20 0 0.037 0.037 0.039 0.037 0.038 2,102,000 77,776 0.0370 2.960 2.960 3.120 2.960 3.040 26,275 2.9601 0.00%
2017-04-19 0 0.037 0.037 0.039 0.037 0.039 1,416,000 52,578 0.0371 2.960 2.960 3.120 2.960 3.120 17,700 2.9705 -2.63%
2017-04-18 0 0.038 0.036 0.038 0.037 0.038 3,302,000 122,762 0.0372 3.040 2.880 3.040 2.960 3.040 41,275 2.9742 2.70%
2017-04-13 0 0.037 0.036 0.037 0.037 0.038 2,234,000 82,994 0.0372 2.960 2.880 2.960 2.960 3.040 27,925 2.9720 -2.63%
2017-04-12 0 0.038 0.038 0.039 0.037 0.038 1,508,000 57,104 0.0379 3.040 3.040 3.120 2.960 3.040 18,850 3.0294 0.00%
2017-04-11 0 0.038 0.037 0.038 0.036 0.039 6,350,000 235,012 0.0370 3.040 2.960 3.040 2.880 3.120 79,375 2.9608 0.00%
2017-04-10 0 0.038 0.037 0.039 0.036 0.038 4,776,000 177,094 0.0371 3.040 2.960 3.120 2.880 3.040 59,700 2.9664 2.70%
2017-04-07 0 0.037 0.037 0.038 0.037 0.038 1,714,000 63,642 0.0371 2.960 2.960 3.040 2.960 3.040 21,425 2.9705 0.00%
2017-04-06 0 0.037 0.036 0.037 0.037 0.038 6,336,000 234,444 0.0370 2.960 2.880 2.960 2.960 3.040 79,200 2.9602 0.00%
2017-04-05 0 0.037 0.037 0.039 0.037 0.038 92,000 3,432 0.0373 2.960 2.960 3.120 2.960 3.040 1,150 2.9843 -2.63%
2017-04-03 0 0.038 0.038 0.039 0.037 0.038 310,000 11,634 0.0375 3.040 3.040 3.120 2.960 3.040 3,875 3.0023 0.00%
2017-03-31 0 0.038 0.037 0.038 0.037 0.039 1,110,000 42,522 0.0383 3.040 2.960 3.040 2.960 3.120 13,875 3.0646 2.70%
2017-03-30 0 0.037 0.037 0.038 0.037 0.038 2,712,000 103,028 0.0380 2.960 2.960 3.040 2.960 3.040 33,900 3.0392 0.00%
2017-03-29 0 0.037 0.037 0.038 0.037 0.038 62,000 2,300 0.0371 2.960 2.960 3.040 2.960 3.040 775 2.9677 0.00%
2017-03-28 0 0.037 0.037 0.038 0.037 0.039 4,040,000 150,338 0.0372 2.960 2.960 3.040 2.960 3.120 50,500 2.9770 -2.63%
2017-03-27 0 0.038 0.038 0.039 0.038 0.040 2,074,000 79,212 0.0382 3.040 3.040 3.120 3.040 3.200 25,925 3.0554 -2.56%
2017-03-24 0 0.039 0.039 0.040 0.038 0.040 1,614,000 62,960 0.0390 3.120 3.120 3.200 3.040 3.200 20,175 3.1207 0.00%
2017-03-23 0 0.039 0.039 0.040 0.038 0.040 1,052,000 41,048 0.0390 3.120 3.120 3.200 3.040 3.200 13,150 3.1215 0.00%
2017-03-22 0 0.039 0.039 0.040 0.039 0.042 6,340,000 250,066 0.0394 3.120 3.120 3.200 3.120 3.360 79,250 3.1554 -7.14%
2017-03-21 0 0.042 0.041 0.042 0.039 0.042 7,844,000 324,386 0.0414 3.360 3.280 3.360 3.120 3.360 98,050 3.3084 7.69%
2017-03-20 0 0.039 0.039 0.040 0.039 0.040 582,000 22,768 0.0391 3.120 3.120 3.200 3.120 3.200 7,275 3.1296 0.00%
2017-03-17 0 0.039 0.039 0.040 0.039 0.040 1,180,000 46,028 0.0390 3.120 3.120 3.200 3.120 3.200 14,750 3.1205 0.00%
2017-03-16 0 0.039 0.038 0.039 0.038 0.041 1,372,000 53,858 0.0393 3.120 3.040 3.120 3.040 3.280 17,150 3.1404 0.00%
2017-03-15 0 0.039 0.038 0.039 0.038 0.041 1,442,000 56,062 0.0389 3.120 3.040 3.120 3.040 3.280 18,025 3.1102 0.00%
2017-03-14 0 0.039 0.039 0.040 0.038 0.040 216,000 8,430 0.0390 3.120 3.120 3.200 3.040 3.200 2,700 3.1222 0.00%
2017-03-13 0 0.039 0.039 0.040 0.038 0.040 1,594,000 62,384 0.0391 3.120 3.120 3.200 3.040 3.200 19,925 3.1309 2.63%
2017-03-10 0 0.038 0.038 0.039 0.038 0.040 1,984,000 76,858 0.0387 3.040 3.040 3.120 3.040 3.200 24,800 3.0991 -2.56%
2017-03-09 0 0.039 0.038 0.039 0.038 0.040 570,000 22,458 0.0394 3.120 3.040 3.120 3.040 3.200 7,125 3.1520 -2.50%
2017-03-08 0 0.040 0.039 0.040 0.039 0.040 3,674,000 145,718 0.0397 3.200 3.120 3.200 3.120 3.200 45,925 3.1730 2.56%
2017-03-07 0 0.039 0.039 0.040 0.039 0.040 1,414,000 55,152 0.0390 3.120 3.120 3.200 3.120 3.200 17,675 3.1203 0.00%
2017-03-06 0 0.039 0.039 0.040 0.039 0.040 2,598,000 101,324 0.0390 3.120 3.120 3.200 3.120 3.200 32,475 3.1201 -2.50%
2017-03-03 0 0.040 0.039 0.040 0.039 0.041 2,384,000 95,426 0.0400 3.200 3.120 3.200 3.120 3.280 29,800 3.2022 5.26%
2017-03-02 0 0.038 0.038 0.039 0.038 0.042 5,664,000 224,670 0.0397 3.040 3.040 3.120 3.040 3.360 70,800 3.1733 -7.32%
2017-03-01 0 0.041 0.040 0.041 0.040 0.042 4,446,000 182,332 0.0410 3.280 3.200 3.280 3.200 3.360 55,575 3.2808 2.50%
2017-02-28 0 0.040 0.039 0.040 0.038 0.041 2,526,000 100,028 0.0396 3.200 3.120 3.200 3.040 3.280 31,575 3.1679 2.56%
2017-02-27 0 0.039 0.039 0.040 0.039 0.040 1,798,000 70,542 0.0392 3.120 3.120 3.200 3.120 3.200 22,475 3.1387 0.00%
2017-02-24 0 0.039 0.038 0.041 0.038 0.040 2,946,000 112,612 0.0382 3.120 3.040 3.280 3.040 3.200 36,825 3.0580 0.00%
2017-02-23 0 0.039 0.039 0.040 0.039 0.040 2,248,000 87,674 0.0390 3.120 3.120 3.200 3.120 3.200 28,100 3.1201 0.00%
2017-02-22 0 0.039 0.039 0.040 0.039 0.042 5,058,000 199,464 0.0394 3.120 3.120 3.200 3.120 3.360 63,225 3.1548 -2.50%
2017-02-21 0 0.040 0.039 0.040 0.040 0.042 10,786,000 435,800 0.0404 3.200 3.120 3.200 3.200 3.360 134,825 3.2323 2.56%
2017-02-20 0 0.039 0.039 0.040 0.038 0.043 17,952,000 712,604 0.0397 3.120 3.120 3.200 3.040 3.440 224,400 3.1756 -7.14%
2017-02-17 0 0.042 0.041 0.042 0.041 0.052 130,332,000 6,078,296 0.0466 3.360 3.280 3.360 3.280 4.160 1,629,150 3.7310 7.69%
2017-02-16 0 0.039 0.039 0.040 0.039 0.040 3,570,000 142,286 0.0399 3.120 3.120 3.200 3.120 3.200 44,625 3.1885 -2.50%
2017-02-15 0 0.040 0.039 0.040 0.037 0.041 18,348,000 727,920 0.0397 3.200 3.120 3.200 2.960 3.280 229,350 3.1738 -2.44%
2017-02-14 0 0.041 0.040 0.041 0.036 0.043 37,158,000 1,481,746 0.0399 3.280 3.200 3.280 2.880 3.440 464,475 3.1902 13.89%
2017-02-13 0 0.036 0.036 0.037 0.036 0.036 88,000 3,168 0.0360 2.880 2.880 2.960 2.880 2.880 1,100 2.8800 -2.70%
2017-02-10 0 0.037 0.037 0.038 0.036 0.038 3,672,000 135,852 0.0370 2.960 2.960 3.040 2.880 3.040 45,900 2.9597 0.00%
2017-02-09 0 0.037 0.037 0.038 0.036 0.038 1,906,000 71,348 0.0374 2.960 2.960 3.040 2.880 3.040 23,825 2.9947 2.78%
2017-02-08 0 0.036 0.036 0.037 0.036 0.036 330,000 11,880 0.0360 2.880 2.880 2.960 2.880 2.880 4,125 2.8800 -2.70%
2017-02-07 0 0.037 0.036 0.037 - - 0 0 - 2.960 2.880 2.960 - - 0 - 0.00%
2017-02-06 0 0.037 0.036 0.037 0.035 0.037 36,508,000 1,349,940 0.0370 2.960 2.880 2.960 2.800 2.960 456,350 2.9581 -2.63%
2017-02-03 0 0.038 0.036 0.038 0.035 0.038 8,332,000 299,772 0.0360 3.040 2.880 3.040 2.800 3.040 104,150 2.8783 8.57%
2017-02-02 0 0.035 0.035 0.036 0.035 0.036 320,000 11,490 0.0359 2.800 2.800 2.880 2.800 2.880 4,000 2.8725 -2.78%
2017-02-01 0 0.036 0.035 0.036 0.035 0.036 950,000 33,750 0.0355 2.880 2.800 2.880 2.800 2.880 11,875 2.8421 2.86%
2017-01-27 0 0.035 0.035 0.036 0.035 0.035 1,800,000 63,000 0.0350 2.800 2.800 2.880 2.800 2.800 22,500 2.8000 -5.41%
2017-01-26 0 0.037 0.035 0.037 0.036 0.037 1,594,000 58,658 0.0368 2.960 2.800 2.960 2.880 2.960 19,925 2.9439 2.78%
2017-01-25 0 0.036 0.035 0.036 0.035 0.036 7,410,000 263,928 0.0356 2.880 2.800 2.880 2.800 2.880 92,625 2.8494 0.00%
2017-01-24 0 0.036 0.035 0.036 0.035 0.036 18,000 640 0.0356 2.880 2.800 2.880 2.800 2.880 225 2.8444 2.86%
2017-01-23 0 0.035 0.035 0.036 0.035 0.036 1,344,000 47,624 0.0354 2.800 2.800 2.880 2.800 2.880 16,800 2.8348 -2.78%
2017-01-20 0 0.036 0.035 0.036 0.036 0.037 3,090,000 111,246 0.0360 2.880 2.800 2.880 2.880 2.960 38,625 2.8802 2.86%
2017-01-19 0 0.035 0.035 0.036 0.035 0.036 3,384,000 118,446 0.0350 2.800 2.800 2.880 2.800 2.880 42,300 2.8001 -2.78%
2017-01-18 0 0.036 0.036 0.037 0.036 0.036 2,112,000 76,032 0.0360 2.880 2.880 2.960 2.880 2.880 26,400 2.8800 2.86%
2017-01-17 0 0.035 0.035 0.036 0.035 0.035 1,900,000 66,500 0.0350 2.800 2.800 2.880 2.800 2.800 23,750 2.8000 -2.78%
2017-01-16 0 0.036 0.036 0.037 0.036 0.036 602,000 21,672 0.0360 2.880 2.880 2.960 2.880 2.880 7,525 2.8800 0.00%
2017-01-13 0 0.036 0.036 0.037 0.035 0.036 4,692,000 167,632 0.0357 2.880 2.880 2.960 2.800 2.880 58,650 2.8582 0.00%
2017-01-12 0 0.036 0.036 0.037 0.036 0.037 766,000 27,578 0.0360 2.880 2.880 2.960 2.880 2.960 9,575 2.8802 0.00%
2017-01-11 0 0.036 0.036 0.037 0.036 0.037 2,680,000 98,168 0.0366 2.880 2.880 2.960 2.880 2.960 33,500 2.9304 -2.70%
2017-01-10 0 0.037 0.036 0.037 0.037 0.037 54,000 1,996 0.0370 2.960 2.880 2.960 2.960 2.960 675 2.9570 0.00%
2017-01-09 0 0.037 0.035 0.037 0.035 0.037 210,000 7,748 0.0369 2.960 2.800 2.960 2.800 2.960 2,625 2.9516 5.71%
2017-01-06 0 0.035 0.035 0.037 0.035 0.038 2,778,000 100,220 0.0361 2.800 2.800 2.960 2.800 3.040 34,725 2.8861 -5.41%
2017-01-05 0 0.037 0.036 0.037 0.037 0.039 4,078,000 150,904 0.0370 2.960 2.880 2.960 2.960 3.120 50,975 2.9604 5.71%
2017-01-04 0 0.035 0.035 0.036 0.035 0.037 4,802,000 171,874 0.0358 2.800 2.800 2.880 2.800 2.960 60,025 2.8634 -5.41%
2017-01-03 0 0.037 0.036 0.038 0.036 0.037 1,518,000 56,164 0.0370 2.960 2.880 3.040 2.880 2.960 18,975 2.9599 2.78%
2016-12-30 0 0.036 0.036 0.037 0.036 0.037 524,000 18,876 0.0360 2.880 2.880 2.960 2.880 2.960 6,550 2.8818 0.00%
2016-12-29 0 0.036 0.036 0.037 0.035 0.037 2,230,000 80,284 0.0360 2.880 2.880 2.960 2.800 2.960 27,875 2.8801 0.00%
2016-12-28 0 0.036 0.036 0.037 0.035 0.036 3,358,000 119,890 0.0357 2.880 2.880 2.960 2.800 2.880 41,975 2.8562 -2.70%
2016-12-23 0 0.037 0.035 0.037 0.035 0.037 2,402,000 84,218 0.0351 2.960 2.800 2.960 2.800 2.960 30,025 2.8049 2.78%
2016-12-22 0 0.036 0.035 0.036 0.035 0.036 1,002,000 36,030 0.0360 2.880 2.800 2.880 2.800 2.880 12,525 2.8766 0.00%
2016-12-21 0 0.036 0.036 0.037 0.036 0.036 1,504,000 54,444 0.0362 2.880 2.880 2.960 2.880 2.880 18,800 2.8960 0.00%
2016-12-20 0 0.036 0.036 0.037 0.036 0.037 318,000 11,744 0.0369 2.880 2.880 2.960 2.880 2.960 3,975 2.9545 -2.70%
2016-12-19 0 0.037 0.035 0.037 0.036 0.037 4,022,000 145,174 0.0361 2.960 2.800 2.960 2.880 2.960 50,275 2.8876 2.78%
2016-12-16 0 0.036 0.036 0.037 0.036 0.037 4,900,000 180,788 0.0369 2.880 2.880 2.960 2.880 2.960 61,250 2.9516 0.00%
2016-12-15 0 0.036 0.036 0.037 0.036 0.038 7,240,000 263,546 0.0364 2.880 2.880 2.960 2.880 3.040 90,500 2.9121 0.00%
2016-12-14 0 0.036 0.036 0.037 0.036 0.038 4,616,000 170,356 0.0369 2.880 2.880 2.960 2.880 3.040 57,700 2.9524 -5.26%
2016-12-13 0 0.038 0.037 0.038 0.037 0.040 6,006,000 229,124 0.0381 3.040 2.960 3.040 2.960 3.200 75,075 3.0519 0.00%
2016-12-12 0 0.038 0.037 0.038 0.036 0.038 12,154,000 446,926 0.0368 3.040 2.960 3.040 2.880 3.040 151,925 2.9418 -2.56%
2016-12-09 0 0.039 0.037 0.039 0.038 0.039 10,298,000 395,640 0.0384 3.120 2.960 3.120 3.040 3.120 128,725 3.0735 -2.50%
2016-12-08 0 0.040 0.040 0.041 0.039 0.042 14,396,000 579,280 0.0402 3.200 3.200 3.280 3.120 3.360 179,950 3.2191 -6.98%
2016-12-07 0 0.043 0.042 0.043 0.042 0.049 36,920,000 1,652,248 0.0448 3.440 3.360 3.440 3.360 3.920 461,500 3.5802 4.88%
2016-12-06 0 0.041 0.040 0.042 0.039 0.041 2,454,000 98,648 0.0402 3.280 3.200 3.360 3.120 3.280 30,675 3.2159 2.50%
2016-12-05 0 0.040 0.040 0.041 0.040 0.042 4,010,000 163,546 0.0408 3.200 3.200 3.280 3.200 3.360 50,125 3.2628 -2.44%
2016-12-02 0 0.041 0.040 0.041 0.040 0.042 5,868,000 238,940 0.0407 3.280 3.200 3.280 3.200 3.360 73,350 3.2575 -2.38%
2016-12-01 0 0.042 0.042 0.043 0.042 0.043 664,000 28,488 0.0429 3.360 3.360 3.440 3.360 3.440 8,300 3.4323 -2.33%
2016-11-30 0 0.043 0.043 0.044 0.042 0.044 614,000 26,396 0.0430 3.440 3.440 3.520 3.360 3.520 7,675 3.4392 2.38%
2016-11-29 0 0.042 0.042 0.043 0.042 0.044 360,000 15,178 0.0422 3.360 3.360 3.440 3.360 3.520 4,500 3.3729 -2.33%
2016-11-28 0 0.043 0.043 0.044 0.043 0.044 3,720,000 162,698 0.0437 3.440 3.440 3.520 3.440 3.520 46,500 3.4989 2.38%
2016-11-25 0 0.042 0.042 0.043 0.041 0.043 61,482,000 2,582,190 0.0420 3.360 3.360 3.440 3.280 3.440 768,525 3.3599 2.44%
2016-11-24 0 0.041 0.040 0.041 0.041 0.042 4,600,000 188,602 0.0410 3.280 3.200 3.280 3.280 3.360 57,500 3.2800 0.00%
2016-11-23 0 0.041 0.041 0.043 0.041 0.043 812,000 33,804 0.0416 3.280 3.280 3.440 3.280 3.440 10,150 3.3304 -2.38%
2016-11-22 0 0.042 0.041 0.042 0.041 0.042 3,012,000 123,502 0.0410 3.360 3.280 3.360 3.280 3.360 37,650 3.2803 2.44%
2016-11-21 0 0.041 0.041 0.043 0.041 0.043 2,596,000 108,816 0.0419 3.280 3.280 3.440 3.280 3.440 32,450 3.3533 -4.65%
2016-11-18 0 0.043 0.041 0.043 0.041 0.044 4,870,000 204,104 0.0419 3.440 3.280 3.440 3.280 3.520 60,875 3.3528 0.00%
2016-11-17 0 0.043 0.042 0.043 0.042 0.045 4,140,000 177,086 0.0428 3.440 3.360 3.440 3.360 3.600 51,750 3.4220 -2.27%
2016-11-16 0 0.044 0.042 0.044 0.042 0.045 8,078,000 345,528 0.0428 3.520 3.360 3.520 3.360 3.600 100,975 3.4219 0.00%
2016-11-15 0 0.044 0.043 0.044 0.043 0.044 3,376,000 145,230 0.0430 3.520 3.440 3.520 3.440 3.520 42,200 3.4415 0.00%
2016-11-14 0 0.044 0.043 0.044 0.042 0.044 2,372,000 101,880 0.0430 3.520 3.440 3.520 3.360 3.520 29,650 3.4361 2.33%
2016-11-11 0 0.043 0.043 0.044 0.043 0.045 470,000 20,544 0.0437 3.440 3.440 3.520 3.440 3.600 5,875 3.4969 -4.44%
2016-11-10 0 0.045 0.044 0.045 0.043 0.045 6,562,000 288,504 0.0440 3.600 3.520 3.600 3.440 3.600 82,025 3.5173 7.14%
2016-11-09 0 0.042 0.041 0.042 0.041 0.042 3,068,000 128,650 0.0419 3.360 3.280 3.360 3.280 3.360 38,350 3.3546 -2.33%
2016-11-08 0 0.043 0.042 0.043 0.042 0.043 2,160,000 92,254 0.0427 3.440 3.360 3.440 3.360 3.440 27,000 3.4168 -2.27%
2016-11-07 0 0.044 0.044 0.045 0.044 0.046 6,890,000 306,398 0.0445 3.520 3.520 3.600 3.520 3.680 86,125 3.5576 -2.22%
2016-11-04 0 0.045 0.044 0.046 0.044 0.046 1,976,000 88,642 0.0449 3.600 3.520 3.680 3.520 3.680 24,700 3.5887 2.27%
2016-11-03 0 0.044 0.044 0.045 0.042 0.046 15,436,000 683,900 0.0443 3.520 3.520 3.600 3.360 3.680 192,950 3.5444 4.76%
2016-11-02 0 0.042 0.041 0.043 0.042 0.042 1,050,000 44,100 0.0420 3.360 3.280 3.440 3.360 3.360 13,125 3.3600 -2.33%
2016-11-01 0 0.043 0.043 0.044 0.041 0.043 3,512,000 147,610 0.0420 3.440 3.440 3.520 3.280 3.440 43,900 3.3624 2.38%
2016-10-31 0 0.042 0.042 0.043 0.042 0.043 3,434,000 146,582 0.0427 3.360 3.360 3.440 3.360 3.440 42,925 3.4148 -4.55%
2016-10-28 0 0.044 0.043 0.044 0.043 0.045 3,878,000 171,830 0.0443 3.520 3.440 3.520 3.440 3.600 48,475 3.5447 -4.35%
2016-10-27 0 0.046 0.045 0.046 0.043 0.046 5,024,000 224,368 0.0447 3.680 3.600 3.680 3.440 3.680 62,800 3.5727 4.55%
2016-10-26 0 0.044 0.044 0.045 0.044 0.045 1,658,000 73,498 0.0443 3.520 3.520 3.600 3.520 3.600 20,725 3.5463 0.00%
2016-10-25 0 0.044 0.044 0.046 0.044 0.046 6,212,000 280,600 0.0452 3.520 3.520 3.680 3.520 3.680 77,650 3.6137 -4.35%
2016-10-24 0 0.046 0.045 0.046 0.045 0.048 16,114,000 750,746 0.0466 3.680 3.600 3.680 3.600 3.840 201,425 3.7272 2.22%
2016-10-20 0 0.045 0.043 0.045 0.042 0.047 10,520,000 462,354 0.0440 3.600 3.440 3.600 3.360 3.760 131,500 3.5160 -2.17%
2016-10-19 0 0.046 0.044 0.046 0.044 0.048 2,518,000 113,588 0.0451 3.680 3.520 3.680 3.520 3.840 31,475 3.6088 0.00%
2016-10-18 0 0.046 0.044 0.046 0.043 0.049 27,906,000 1,271,176 0.0456 3.680 3.520 3.680 3.440 3.920 348,825 3.6442 6.98%
2016-10-17 0 0.043 0.043 0.044 0.043 0.045 21,880,000 965,060 0.0441 3.440 3.440 3.520 3.440 3.600 273,500 3.5286 -8.51%
2016-10-14 0 0.047 0.047 0.048 0.046 0.049 4,206,000 198,264 0.0471 3.760 3.760 3.840 3.680 3.920 52,575 3.7711 -2.08%
2016-10-13 0 0.048 0.048 0.049 0.048 0.049 1,312,000 63,174 0.0482 3.840 3.840 3.920 3.840 3.920 16,400 3.8521 -4.00%
2016-10-12 0 0.050 0.048 0.050 0.050 0.050 22,000 1,100 0.0500 4.000 3.840 4.000 4.000 4.000 275 4.0000 0.00%
2016-10-11 0 0.050 0.049 0.050 0.048 0.050 45,130,000 2,211,086 0.0490 4.000 3.920 4.000 3.840 4.000 564,125 3.9195 2.04%
2016-10-07 0 0.049 0.049 0.050 0.049 0.050 4,984,000 246,816 0.0495 3.920 3.920 4.000 3.920 4.000 62,300 3.9617 -2.00%
2016-10-06 0 0.050 0.048 0.050 0.049 0.052 14,982,000 748,822 0.0500 4.000 3.840 4.000 3.920 4.160 187,275 3.9985 2.04%
2016-10-05 0 0.049 0.049 0.050 0.049 0.052 8,018,000 401,382 0.0501 3.920 3.920 4.000 3.920 4.160 100,225 4.0048 -3.92%
2016-10-04 0 0.051 0.050 0.051 0.048 0.055 35,348,000 1,815,180 0.0514 4.080 4.000 4.080 3.840 4.400 441,850 4.1081 6.25%
2016-10-03 0 0.048 0.047 0.049 0.048 0.052 22,318,000 1,100,762 0.0493 3.840 3.760 3.920 3.840 4.160 278,975 3.9457 -7.69%
2016-09-30 0 0.052 0.052 0.053 0.052 0.053 5,764,000 303,718 0.0527 4.160 4.160 4.240 4.160 4.240 72,050 4.2154 -1.89%
2016-09-29 0 0.053 0.052 0.054 0.051 0.054 90,402,000 4,790,208 0.0530 4.240 4.160 4.320 4.080 4.320 1,130,025 4.2390 0.00%
2016-09-28 0 0.053 0.052 0.053 0.049 0.053 115,816,000 5,904,402 0.0510 4.240 4.160 4.240 3.920 4.240 1,447,700 4.0785 1.92%
2016-09-27 0 0.052 0.052 0.053 0.052 0.055 6,490,000 344,066 0.0530 4.160 4.160 4.240 4.160 4.400 81,125 4.2412 -1.89%
2016-09-26 0 0.053 0.053 0.054 0.053 0.057 4,400,000 237,502 0.0540 4.240 4.240 4.320 4.240 4.560 55,000 4.3182 -1.85%
2016-09-23 0 0.054 0.053 0.054 0.054 0.057 6,396,000 354,444 0.0554 4.320 4.240 4.320 4.320 4.560 79,950 4.4333 -3.57%
2016-09-22 0 0.056 0.054 0.056 0.053 0.056 8,550,000 467,078 0.0546 4.480 4.320 4.480 4.240 4.480 106,875 4.3703 0.00%
2016-09-21 0 0.056 0.056 0.057 0.053 0.057 8,912,000 487,942 0.0548 4.480 4.480 4.560 4.240 4.560 111,400 4.3801 3.70%
2016-09-20 0 0.054 0.054 0.055 0.052 0.056 17,008,000 912,364 0.0536 4.320 4.320 4.400 4.160 4.480 212,600 4.2915 -5.26%
2016-09-19 0 0.057 0.055 0.056 0.053 0.058 10,636,000 583,144 0.0548 4.560 4.400 4.480 4.240 4.640 132,950 4.3862 3.64%
2016-09-15 0 0.055 0.055 0.056 0.055 0.056 3,076,000 169,680 0.0552 4.400 4.400 4.480 4.400 4.480 38,450 4.4130 -1.79%
2016-09-14 0 0.056 0.055 0.057 0.055 0.059 13,652,000 765,350 0.0561 4.480 4.400 4.560 4.400 4.720 170,650 4.4849 0.00%
2016-09-13 0 0.056 0.056 0.057 0.055 0.060 6,784,000 388,822 0.0573 4.480 4.480 4.560 4.400 4.800 84,800 4.5852 0.00%
2016-09-12 0 0.056 0.056 0.058 0.056 0.060 5,704,000 329,138 0.0577 4.480 4.480 4.640 4.480 4.800 71,300 4.6162 -6.67%
2016-09-09 0 0.060 0.059 0.060 0.056 0.061 28,964,000 1,698,822 0.0587 4.800 4.720 4.800 4.480 4.880 362,050 4.6922 1.69%
2016-09-08 0 0.059 0.059 0.060 0.055 0.065 74,882,000 4,617,196 0.0617 4.720 4.720 4.800 4.400 5.200 936,025 4.9328 7.27%
2016-09-07 0 0.055 0.055 0.056 0.055 0.069 131,054,000 7,849,100 0.0599 4.400 4.400 4.480 4.400 5.520 1,638,175 4.7914 -14.06%
2016-09-06 0 0.064 0.064 0.065 0.044 0.103 496,342,000 32,881,576 0.0662 5.120 5.120 5.200 3.520 8.240 6,204,275 5.2998 45.45%
2016-09-05 0 0.044 0.044 0.045 0.044 0.047 4,132,000 185,170 0.0448 3.520 3.520 3.600 3.520 3.760 51,650 3.5851 -4.35%
2016-09-02 0 0.046 0.044 0.046 0.043 0.049 8,484,000 384,190 0.0453 3.680 3.520 3.680 3.440 3.920 106,050 3.6227 6.98%
2016-09-01 0 0.043 0.043 0.044 0.043 0.045 28,678,000 1,237,114 0.0431 3.440 3.440 3.520 3.440 3.600 358,475 3.4510 -2.27%
2016-08-31 0 0.044 0.043 0.044 0.044 0.048 51,196,000 2,288,460 0.0447 3.520 3.440 3.520 3.520 3.840 639,950 3.5760 -6.38%
2016-08-30 0 0.047 0.046 0.047 0.046 0.049 20,820,000 978,512 0.0470 3.760 3.680 3.760 3.680 3.920 260,250 3.7599 -2.08%
2016-08-29 0 0.048 0.048 0.049 0.047 0.052 12,230,000 592,076 0.0484 3.840 3.840 3.920 3.760 4.160 152,875 3.8729 -4.00%
2016-08-26 0 0.050 0.048 0.050 0.045 0.052 25,068,000 1,185,864 0.0473 4.000 3.840 4.000 3.600 4.160 313,350 3.7845 4.17%
2016-08-25 0 0.048 0.047 0.048 0.046 0.055 71,354,000 3,525,966 0.0494 3.840 3.760 3.840 3.680 4.400 891,925 3.9532 -12.73%
2016-08-24 0 0.055 0.055 0.056 0.041 0.067 416,474,000 23,749,506 0.0570 4.400 4.400 4.480 3.280 5.360 5,205,925 4.5620 37.50%
2016-08-23 0 0.040 0.039 0.040 0.037 0.040 434,054,000 16,732,302 0.0385 3.200 3.120 3.200 2.960 3.200 5,425,675 3.0839 5.26%
2016-08-22 0 0.038 0.037 0.038 0.037 0.038 69,988,000 2,656,746 0.0380 3.040 2.960 3.040 2.960 3.040 874,850 3.0368 5.56%
2016-08-19 0 0.036 0.036 0.037 0.036 0.037 1,704,000 61,480 0.0361 2.880 2.880 2.960 2.880 2.960 21,300 2.8864 -2.70%
2016-08-18 0 0.037 0.037 0.038 0.036 0.042 4,852,000 179,952 0.0371 2.960 2.960 3.040 2.880 3.360 60,650 2.9671 0.00%
2016-08-17 0 0.037 0.036 0.037 0.036 0.038 6,788,000 249,186 0.0367 2.960 2.880 2.960 2.880 3.040 84,850 2.9368 -2.63%
2016-08-16 0 0.038 0.037 0.038 0.037 0.039 3,426,000 128,992 0.0377 3.040 2.960 3.040 2.960 3.120 42,825 3.0121 2.70%
2016-08-15 0 0.037 0.037 0.038 0.037 0.039 4,320,000 163,780 0.0379 2.960 2.960 3.040 2.960 3.120 54,000 3.0330 -2.63%
2016-08-12 0 0.038 0.037 0.038 0.037 0.039 168,000 6,252 0.0372 3.040 2.960 3.040 2.960 3.120 2,100 2.9771 2.70%
2016-08-11 0 0.037 0.037 0.038 0.036 0.038 136,000 4,952 0.0364 2.960 2.960 3.040 2.880 3.040 1,700 2.9129 -2.63%
2016-08-10 0 0.038 0.036 0.038 - - 0 0 - 3.040 2.880 3.040 - - 0 - 0.00%
2016-08-09 0 0.038 0.037 0.038 0.038 0.043 756,000 28,180 0.0373 3.040 2.960 3.040 3.040 3.440 9,450 2.9820 2.70%
2016-08-08 0 0.037 0.036 0.037 0.037 0.037 2,000,000 74,000 0.0370 2.960 2.880 2.960 2.960 2.960 25,000 2.9600 -2.63%
2016-08-05 0 0.038 0.037 0.038 0.038 0.040 1,150,000 43,762 0.0381 3.040 2.960 3.040 3.040 3.200 14,375 3.0443 2.70%
2016-08-04 0 0.037 0.036 0.037 0.036 0.042 5,720,000 209,630 0.0366 2.960 2.880 2.960 2.880 3.360 71,500 2.9319 -2.63%
2016-08-03 0 0.038 0.036 0.038 0.036 0.038 2,528,000 91,052 0.0360 3.040 2.880 3.040 2.880 3.040 31,600 2.8814 2.70%
2016-08-01 0 0.037 0.036 0.037 0.036 0.039 1,612,000 59,608 0.0370 2.960 2.880 2.960 2.880 3.120 20,150 2.9582 0.00%
2016-07-29 0 0.037 0.036 0.037 0.036 0.038 916,000 33,012 0.0360 2.960 2.880 2.960 2.880 3.040 11,450 2.8831 -2.63%
2016-07-28 0 0.038 0.036 0.038 0.036 0.038 28,000 1,032 0.0369 3.040 2.880 3.040 2.880 3.040 350 2.9486 2.70%
2016-07-27 0 0.037 0.036 0.037 0.037 0.038 1,340,000 49,890 0.0372 2.960 2.880 2.960 2.960 3.040 16,750 2.9785 -2.63%
2016-07-26 0 0.038 0.037 0.039 0.036 0.043 418,000 15,526 0.0371 3.040 2.960 3.120 2.880 3.440 5,225 2.9715 5.56%
2016-07-25 0 0.036 0.036 0.037 0.035 0.038 23,176,000 839,888 0.0362 2.880 2.880 2.960 2.800 3.040 289,700 2.8992 -5.26%
2016-07-22 0 0.038 0.037 0.038 0.039 0.040 122,000 4,760 0.0390 3.040 2.960 3.040 3.120 3.200 1,525 3.1213 0.00%
2016-07-21 0 0.038 0.037 0.038 0.038 0.039 14,000 534 0.0381 3.040 2.960 3.040 3.040 3.120 175 3.0514 2.70%
2016-07-20 0 0.037 0.037 0.038 0.037 0.039 504,000 18,654 0.0370 2.960 2.960 3.040 2.960 3.120 6,300 2.9610 0.00%
2016-07-19 0 0.037 0.036 0.038 - - 0 0 - 2.960 2.880 3.040 - - 0 - 0.00%
2016-07-18 0 0.037 0.036 0.038 0.037 0.038 1,000,000 37,500 0.0375 2.960 2.880 3.040 2.960 3.040 12,500 3.0000 -2.63%
2016-07-15 0 0.038 0.036 0.038 0.036 0.038 734,000 26,492 0.0361 3.040 2.880 3.040 2.880 3.040 9,175 2.8874 2.70%
2016-07-14 0 0.037 0.036 0.038 0.037 0.037 496,000 18,352 0.0370 2.960 2.880 3.040 2.960 2.960 6,200 2.9600 -2.63%
2016-07-13 0 0.038 0.036 0.038 0.036 0.038 1,078,000 40,100 0.0372 3.040 2.880 3.040 2.880 3.040 13,475 2.9759 5.56%
2016-07-12 0 0.036 0.036 0.037 0.036 0.038 5,796,000 217,590 0.0375 2.880 2.880 2.960 2.880 3.040 72,450 3.0033 0.00%
2016-07-11 0 0.036 0.036 0.037 0.036 0.039 1,542,000 56,070 0.0364 2.880 2.880 2.960 2.880 3.120 19,275 2.9089 -5.26%
2016-07-08 0 0.038 0.036 0.039 0.036 0.039 2,208,000 79,700 0.0361 3.040 2.880 3.120 2.880 3.120 27,600 2.8877 2.70%
2016-07-07 0 0.037 0.037 0.038 0.037 0.037 304,000 11,248 0.0370 2.960 2.960 3.040 2.960 2.960 3,800 2.9600 2.78%
2016-07-06 0 0.036 0.036 0.037 0.036 0.038 7,630,000 279,810 0.0367 2.880 2.880 2.960 2.880 3.040 95,375 2.9338 -7.69%
2016-07-05 0 0.039 0.037 0.039 0.037 0.039 100,000 3,708 0.0371 3.120 2.960 3.120 2.960 3.120 1,250 2.9664 0.00%
2016-07-04 0 0.039 0.036 0.039 0.036 0.039 8,614,000 312,764 0.0363 3.120 2.880 3.120 2.880 3.120 107,675 2.9047 2.63%
2016-06-30 0 0.038 0.037 0.038 0.038 0.040 818,000 31,096 0.0380 3.040 2.960 3.040 3.040 3.200 10,225 3.0412 0.00%
2016-06-29 0 0.038 0.037 0.038 0.038 0.040 1,128,000 42,898 0.0380 3.040 2.960 3.040 3.040 3.200 14,100 3.0424 -5.00%
2016-06-28 0 0.040 0.037 0.040 0.038 0.040 4,666,000 179,290 0.0384 3.200 2.960 3.200 3.040 3.200 58,325 3.0740 8.11%
2016-06-27 0 0.037 0.036 0.037 0.035 0.037 2,758,000 100,978 0.0366 2.960 2.880 2.960 2.800 2.960 34,475 2.9290 5.71%
2016-06-24 0 0.035 0.035 0.036 0.035 0.036 3,174,000 113,144 0.0356 2.800 2.800 2.880 2.800 2.880 39,675 2.8518 -5.41%
2016-06-23 0 0.037 0.036 0.037 0.036 0.037 1,032,000 37,252 0.0361 2.960 2.880 2.960 2.880 2.960 12,900 2.8878 2.78%
2016-06-22 0 0.036 0.035 0.036 0.035 0.036 44,000 1,572 0.0357 2.880 2.800 2.880 2.800 2.880 550 2.8582 0.00%
2016-06-21 0 0.036 0.035 0.036 0.035 0.036 1,992,000 71,266 0.0358 2.880 2.800 2.880 2.800 2.880 24,900 2.8621 0.00%
2016-06-20 0 0.036 0.036 0.037 0.036 0.036 740,000 26,640 0.0360 2.880 2.880 2.960 2.880 2.880 9,250 2.8800 0.00%
2016-06-17 0 0.036 0.036 0.037 0.036 0.037 840,000 30,406 0.0362 2.880 2.880 2.960 2.880 2.960 10,500 2.8958 -2.70%
2016-06-16 0 0.037 0.036 0.037 0.036 0.037 1,736,000 63,526 0.0366 2.960 2.880 2.960 2.880 2.960 21,700 2.9275 0.00%
2016-06-15 0 0.037 0.036 0.037 0.036 0.039 20,646,000 758,520 0.0367 2.960 2.880 2.960 2.880 3.120 258,075 2.9391 -7.50%
2016-06-14 0 0.040 0.039 0.040 - - 500,000 20,000 0.0400 3.200 3.120 3.200 - - 6,250 3.2000 0.00%
2016-06-13 0 0.040 0.040 0.041 0.040 0.040 1,086,000 43,440 0.0400 3.200 3.200 3.280 3.200 3.200 13,575 3.2000 0.00%
2016-06-10 0 0.040 0.040 0.041 0.040 0.040 642,000 25,680 0.0400 3.200 3.200 3.280 3.200 3.200 8,025 3.2000 0.00%
2016-06-08 0 0.040 0.039 0.041 0.039 0.041 4,706,000 187,018 0.0397 3.200 3.120 3.280 3.120 3.280 58,825 3.1792 0.00%
2016-06-07 0 0.040 0.040 0.041 0.039 0.042 2,420,000 96,682 0.0400 3.200 3.200 3.280 3.120 3.360 30,250 3.1961 -4.76%
2016-06-06 0 0.042 0.040 0.043 0.040 0.042 2,880,000 119,448 0.0415 3.360 3.200 3.440 3.200 3.360 36,000 3.3180 7.69%
2016-06-03 0 0.039 0.039 0.041 0.039 0.040 3,200,000 127,924 0.0400 3.120 3.120 3.280 3.120 3.200 40,000 3.1981 -4.88%
2016-06-02 0 0.041 0.040 0.041 0.039 0.041 474,000 18,952 0.0400 3.280 3.200 3.280 3.120 3.280 5,925 3.1986 0.00%
2016-06-01 0 0.041 0.040 0.041 0.040 0.042 588,000 24,056 0.0409 3.280 3.200 3.280 3.200 3.360 7,350 3.2729 2.50%
2016-05-31 0 0.040 0.040 0.042 0.039 0.044 7,256,000 304,396 0.0420 3.200 3.200 3.360 3.120 3.520 90,700 3.3561 2.56%
2016-05-30 0 0.039 0.038 0.039 0.038 0.039 1,104,000 43,054 0.0390 3.120 3.040 3.120 3.040 3.120 13,800 3.1199 2.63%
2016-05-27 0 0.038 0.038 0.039 0.038 0.039 2,540,000 96,630 0.0380 3.040 3.040 3.120 3.040 3.120 31,750 3.0435 0.00%
2016-05-26 0 0.038 0.038 0.039 0.038 0.039 6,020,000 234,498 0.0390 3.040 3.040 3.120 3.040 3.120 75,250 3.1163 -2.56%
2016-05-25 0 0.039 0.039 0.040 0.039 0.040 424,000 16,540 0.0390 3.120 3.120 3.200 3.120 3.200 5,300 3.1208 0.00%
2016-05-24 0 0.039 0.039 0.040 0.039 0.039 286,000 11,154 0.0390 3.120 3.120 3.200 3.120 3.120 3,575 3.1200 0.00%
2016-05-23 0 0.039 0.039 0.040 0.039 0.040 140,000 5,510 0.0394 3.120 3.120 3.200 3.120 3.200 1,750 3.1486 0.00%
2016-05-20 0 0.039 0.039 0.040 0.039 0.040 780,000 31,070 0.0398 3.120 3.120 3.200 3.120 3.200 9,750 3.1867 -2.50%
2016-05-19 0 0.040 0.040 0.041 0.039 0.040 1,716,000 68,630 0.0400 3.200 3.200 3.280 3.120 3.200 21,450 3.1995 2.56%
2016-05-18 0 0.039 0.039 0.040 0.039 0.041 496,000 19,380 0.0391 3.120 3.120 3.200 3.120 3.280 6,200 3.1258 -2.50%
2016-05-17 0 0.040 0.040 0.041 0.040 0.041 210,000 8,402 0.0400 3.200 3.200 3.280 3.200 3.280 2,625 3.2008 0.00%
2016-05-16 0 0.040 0.040 0.041 0.040 0.041 7,338,000 293,710 0.0400 3.200 3.200 3.280 3.200 3.280 91,725 3.2021 -2.44%
2016-05-13 0 0.041 0.040 0.041 0.040 0.042 784,000 32,022 0.0408 3.280 3.200 3.280 3.200 3.360 9,800 3.2676 -2.38%
2016-05-12 0 0.042 0.041 0.042 - - 0 0 - 3.360 3.280 3.360 - - 0 - 0.00%
2016-05-11 0 0.042 0.041 0.042 0.041 0.042 1,546,000 63,736 0.0412 3.360 3.280 3.360 3.280 3.360 19,325 3.2981 0.00%
2016-05-10 0 0.042 0.041 0.042 0.042 0.043 8,434,000 354,384 0.0420 3.360 3.280 3.360 3.360 3.440 105,425 3.3615 -2.33%
2016-05-09 0 0.043 0.042 0.043 0.042 0.043 1,740,000 74,086 0.0426 3.440 3.360 3.440 3.360 3.440 21,750 3.4063 2.38%
2016-05-06 0 0.042 0.042 0.043 0.042 0.043 3,014,000 127,088 0.0422 3.360 3.360 3.440 3.360 3.440 37,675 3.3733 -2.33%
2016-05-05 0 0.043 0.042 0.043 0.042 0.045 13,150,000 567,004 0.0431 3.440 3.360 3.440 3.360 3.600 164,375 3.4495 4.88%
2016-05-04 0 0.041 0.041 0.042 0.041 0.042 1,588,000 65,128 0.0410 3.280 3.280 3.360 3.280 3.360 19,850 3.2810 0.00%
2016-05-03 0 0.041 0.041 0.042 0.041 0.041 54,000 2,214 0.0410 3.280 3.280 3.360 3.280 3.280 675 3.2800 -2.38%
2016-04-29 0 0.042 0.041 0.042 0.042 0.043 1,954,000 82,070 0.0420 3.360 3.280 3.360 3.360 3.440 24,425 3.3601 2.44%
2016-04-28 0 0.041 0.041 0.043 0.041 0.043 2,686,000 113,164 0.0421 3.280 3.280 3.440 3.280 3.440 33,575 3.3705 -2.38%
2016-04-27 0 0.042 0.041 0.042 0.041 0.043 2,006,000 84,250 0.0420 3.360 3.280 3.360 3.280 3.440 25,075 3.3599 -2.33%
2016-04-26 0 0.043 0.042 0.043 0.041 0.047 8,466,000 356,524 0.0421 3.440 3.360 3.440 3.280 3.760 105,825 3.3690 -6.52%
2016-04-25 0 0.046 0.045 0.046 0.039 0.048 34,942,000 1,521,024 0.0435 3.680 3.600 3.680 3.120 3.840 436,775 3.4824 17.95%
2016-04-22 0 0.039 0.039 0.040 0.038 0.040 3,420,000 133,672 0.0391 3.120 3.120 3.200 3.040 3.200 42,750 3.1268 0.00%
2016-04-21 0 0.039 0.039 0.040 0.039 0.040 2,538,000 99,014 0.0390 3.120 3.120 3.200 3.120 3.200 31,725 3.1210 -2.50%
2016-04-20 0 0.040 0.039 0.040 0.040 0.040 1,074,000 42,960 0.0400 3.200 3.120 3.200 3.200 3.200 13,425 3.2000 0.00%
2016-04-19 0 0.040 0.040 0.041 0.040 0.041 1,300,000 52,798 0.0406 3.200 3.200 3.280 3.200 3.280 16,250 3.2491 -2.44%
2016-04-18 0 0.041 0.040 0.041 0.040 0.042 8,586,320 346,733 0.0404 3.280 3.200 3.280 3.200 3.360 107,329 3.2306 -2.38%
2016-04-15 0 0.042 0.041 0.042 0.041 0.043 2,650,000 109,752 0.0414 3.360 3.280 3.360 3.280 3.440 33,125 3.3133 2.44%
2016-04-14 0 0.041 0.041 0.042 0.040 0.041 3,322,000 135,900 0.0409 3.280 3.280 3.360 3.200 3.280 41,525 3.2727 -2.38%
2016-04-13 0 0.042 0.041 0.042 0.041 0.043 4,024,000 167,462 0.0416 3.360 3.280 3.360 3.280 3.440 50,300 3.3293 5.00%
2016-04-12 0 0.040 0.040 0.041 0.040 0.041 2,236,000 91,006 0.0407 3.200 3.200 3.280 3.200 3.280 27,950 3.2560 0.00%
2016-04-11 0 0.040 0.039 0.040 0.040 0.040 216,000 8,640 0.0400 3.200 3.120 3.200 3.200 3.200 2,700 3.2000 -2.44%
2016-04-08 0 0.041 0.040 0.041 0.038 0.043 644,000 25,524 0.0396 3.280 3.200 3.280 3.040 3.440 8,050 3.1707 0.00%
2016-04-07 0 0.041 0.039 0.041 0.038 0.042 6,942,000 274,676 0.0396 3.280 3.120 3.280 3.040 3.360 86,775 3.1654 2.50%
2016-04-06 0 0.040 0.039 0.040 0.039 0.040 1,800,000 71,290 0.0396 3.200 3.120 3.200 3.120 3.200 22,500 3.1684 0.00%
2016-04-05 0 0.040 0.040 0.041 0.039 0.040 2,120,000 84,388 0.0398 3.200 3.200 3.280 3.120 3.200 26,500 3.1845 0.00%
2016-04-01 0 0.040 0.039 0.040 0.039 0.040 1,026,000 40,650 0.0396 3.200 3.120 3.200 3.120 3.200 12,825 3.1696 0.00%
2016-03-31 0 0.040 0.040 0.041 0.040 0.041 1,018,000 41,236 0.0405 3.200 3.200 3.280 3.200 3.280 12,725 3.2406 0.00%
2016-03-30 0 0.040 0.040 0.041 0.040 0.040 3,234,000 129,360 0.0400 3.200 3.200 3.280 3.200 3.200 40,425 3.2000 -2.44%
2016-03-29 0 0.041 0.040 0.041 0.040 0.043 9,320,000 379,878 0.0408 3.280 3.200 3.280 3.200 3.440 116,500 3.2608 -2.38%
2016-03-24 0 0.042 0.042 0.043 0.041 0.048 29,320,000 1,300,562 0.0444 3.360 3.360 3.440 3.280 3.840 366,500 3.5486 2.44%
2016-03-23 0 0.041 0.040 0.042 0.040 0.045 12,584,000 528,680 0.0420 3.280 3.200 3.360 3.200 3.600 157,300 3.3610 5.13%
2016-03-22 0 0.039 0.039 0.041 0.039 0.040 1,336,000 53,438 0.0400 3.120 3.120 3.280 3.120 3.200 16,700 3.1999 -2.50%
2016-03-21 0 0.040 0.040 0.041 0.040 0.040 2,494,000 99,760 0.0400 3.200 3.200 3.280 3.200 3.200 31,175 3.2000 0.00%
2016-03-18 0 0.040 0.040 0.041 0.040 0.040 800,000 32,000 0.0400 3.200 3.200 3.280 3.200 3.200 10,000 3.2000 2.56%
2016-03-17 0 0.039 0.039 0.040 0.039 0.040 556,000 22,216 0.0400 3.120 3.120 3.200 3.120 3.200 6,950 3.1965 -2.50%
2016-03-16 0 0.040 0.039 0.040 0.040 0.040 126,000 5,040 0.0400 3.200 3.120 3.200 3.200 3.200 1,575 3.2000 0.00%
2016-03-15 0 0.040 0.040 0.041 0.039 0.041 746,000 30,184 0.0405 3.200 3.200 3.280 3.120 3.280 9,325 3.2369 -2.44%
2016-03-14 0 0.041 0.041 0.042 0.039 0.041 3,748,000 150,408 0.0401 3.280 3.280 3.360 3.120 3.280 46,850 3.2104 2.50%
2016-03-11 0 0.040 0.039 0.040 0.038 0.042 5,976,000 240,198 0.0402 3.200 3.120 3.200 3.040 3.360 74,700 3.2155 -4.76%
2016-03-10 0 0.042 0.040 0.042 0.039 0.042 1,716,000 68,424 0.0399 3.360 3.200 3.360 3.120 3.360 21,450 3.1899 2.44%
2016-03-09 0 0.041 0.040 0.041 - - 0 0 - 3.280 3.200 3.280 - - 0 - 0.00%
2016-03-08 0 0.041 0.040 0.042 0.040 0.041 1,562,000 63,580 0.0407 3.280 3.200 3.360 3.200 3.280 19,525 3.2563 -2.38%
2016-03-07 0 0.042 0.041 0.042 0.041 0.043 7,512,000 320,042 0.0426 3.360 3.280 3.360 3.280 3.440 93,900 3.4083 2.44%
2016-03-04 0 0.041 0.040 0.041 0.040 0.041 1,102,000 45,088 0.0409 3.280 3.200 3.280 3.200 3.280 13,775 3.2732 2.50%
2016-03-03 0 0.040 0.040 0.041 0.038 0.041 3,412,000 134,688 0.0395 3.200 3.200 3.280 3.040 3.280 42,650 3.1580 0.00%
2016-03-02 0 0.040 0.039 0.041 0.039 0.043 3,120,000 123,136 0.0395 3.200 3.120 3.280 3.120 3.440 39,000 3.1573 2.56%
2016-03-01 0 0.039 0.038 0.040 0.038 0.041 2,056,000 80,230 0.0390 3.120 3.040 3.200 3.040 3.280 25,700 3.1218 -2.50%
2016-02-29 0 0.040 0.039 0.040 0.038 0.040 3,182,000 123,826 0.0389 3.200 3.120 3.200 3.040 3.200 39,775 3.1132 0.00%
2016-02-26 0 0.040 0.039 0.040 0.038 0.040 4,688,000 183,452 0.0391 3.200 3.120 3.200 3.040 3.200 58,600 3.1306 0.00%
2016-02-25 0 0.040 0.039 0.040 0.038 0.041 8,892,000 352,872 0.0397 3.200 3.120 3.200 3.040 3.280 111,150 3.1747 -4.76%
2016-02-24 0 0.042 0.040 0.042 0.040 0.043 4,932,000 203,194 0.0412 3.360 3.200 3.360 3.200 3.440 61,650 3.2959 -2.33%
2016-02-23 0 0.043 0.042 0.043 0.042 0.045 8,448,000 367,918 0.0436 3.440 3.360 3.440 3.360 3.600 105,600 3.4841 -2.27%
2016-02-22 0 0.044 0.044 0.046 0.043 0.048 6,018,000 265,584 0.0441 3.520 3.520 3.680 3.440 3.840 75,225 3.5305 0.00%
2016-02-19 0 0.044 0.042 0.044 0.044 0.044 180,000 7,920 0.0440 3.520 3.360 3.520 3.520 3.520 2,250 3.5200 0.00%
2016-02-18 0 0.044 0.042 0.043 0.040 0.047 9,070,000 400,656 0.0442 3.520 3.360 3.440 3.200 3.760 113,375 3.5339 4.76%
2016-02-17 0 0.042 0.042 0.043 0.041 0.047 11,174,000 480,522 0.0430 3.360 3.360 3.440 3.280 3.760 139,675 3.4403 -10.64%
2016-02-16 0 0.047 0.046 0.047 0.046 0.052 9,664,000 455,222 0.0471 3.760 3.680 3.760 3.680 4.160 120,800 3.7684 -4.08%
2016-02-15 0 0.049 0.048 0.049 0.045 0.055 35,468,000 1,781,482 0.0502 3.920 3.840 3.920 3.600 4.400 443,350 4.0182 -2.00%
2016-02-12 0 0.050 0.049 0.050 0.036 0.054 83,080,000 3,952,662 0.0476 4.000 3.920 4.000 2.880 4.320 1,038,500 3.8061 35.14%
2016-02-11 0 0.037 0.036 0.038 0.037 0.040 1,232,000 46,214 0.0375 2.960 2.880 3.040 2.960 3.200 15,400 3.0009 -7.50%
2016-02-05 0 0.040 0.037 0.040 0.037 0.042 7,734,000 298,304 0.0386 3.200 2.960 3.200 2.960 3.360 96,675 3.0856 8.11%
2016-02-04 0 0.037 0.036 0.037 0.035 0.037 1,120,000 40,460 0.0361 2.960 2.880 2.960 2.800 2.960 14,000 2.8900 5.71%
2016-02-03 0 0.035 0.035 0.037 0.035 0.038 2,158,000 79,296 0.0367 2.800 2.800 2.960 2.800 3.040 26,975 2.9396 -2.78%
2016-02-02 0 0.036 0.036 0.038 0.036 0.039 2,594,000 97,506 0.0376 2.880 2.880 3.040 2.880 3.120 32,425 3.0071 0.00%
2016-02-01 0 0.036 0.035 0.036 0.035 0.040 564,000 21,754 0.0386 2.880 2.800 2.880 2.800 3.200 7,050 3.0857 0.00%
2016-01-29 0 0.036 0.036 0.037 0.033 0.037 1,638,000 57,484 0.0351 2.880 2.880 2.960 2.640 2.960 20,475 2.8075 2.86%
2016-01-28 0 0.035 0.035 0.037 0.035 0.037 954,000 34,264 0.0359 2.800 2.800 2.960 2.800 2.960 11,925 2.8733 -2.78%
2016-01-27 0 0.036 0.035 0.036 0.035 0.038 1,520,000 55,116 0.0363 2.880 2.800 2.880 2.800 3.040 19,000 2.9008 -2.70%
2016-01-26 0 0.037 0.035 0.038 0.034 0.037 4,876,000 172,422 0.0354 2.960 2.800 3.040 2.720 2.960 60,950 2.8289 0.00%
2016-01-25 0 0.037 0.035 0.037 - - 0 0 - 2.960 2.800 2.960 - - 0 - 0.00%
2016-01-22 0 0.037 0.036 0.037 0.035 0.038 166,000 5,972 0.0360 2.960 2.880 2.960 2.800 3.040 2,075 2.8781 0.00%
2016-01-21 0 0.037 0.035 0.037 0.034 0.039 4,264,000 154,304 0.0362 2.960 2.800 2.960 2.720 3.120 53,300 2.8950 5.71%
2016-01-20 0 0.035 0.035 0.037 0.035 0.037 2,194,000 77,296 0.0352 2.800 2.800 2.960 2.800 2.960 27,425 2.8185 -5.41%
2016-01-19 0 0.037 0.036 0.037 0.035 0.037 1,728,000 62,934 0.0364 2.960 2.880 2.960 2.800 2.960 21,600 2.9136 5.71%
2016-01-18 0 0.035 0.035 0.036 0.035 0.036 5,162,000 183,832 0.0356 2.800 2.800 2.880 2.800 2.880 64,525 2.8490 -5.41%
2016-01-15 0 0.037 0.037 0.038 0.037 0.038 320,000 11,978 0.0374 2.960 2.960 3.040 2.960 3.040 4,000 2.9945 2.78%
2016-01-14 0 0.036 0.035 0.037 - - 0 0 - 2.880 2.800 2.960 - - 0 - 0.00%
2016-01-13 0 0.036 0.036 0.037 0.036 0.036 998,000 35,928 0.0360 2.880 2.880 2.960 2.880 2.880 12,475 2.8800 2.86%
2016-01-12 0 0.035 0.035 0.037 0.035 0.037 236,000 8,514 0.0361 2.800 2.800 2.960 2.800 2.960 2,950 2.8861 -2.78%
2016-01-11 0 0.036 0.036 0.038 0.035 0.038 3,112,000 111,970 0.0360 2.880 2.880 3.040 2.800 3.040 38,900 2.8784 -5.26%
2016-01-08 0 0.038 0.036 0.038 0.035 0.038 1,544,000 55,868 0.0362 3.040 2.880 3.040 2.800 3.040 19,300 2.8947 5.56%
2016-01-07 0 0.036 0.036 0.037 0.036 0.037 2,488,000 91,434 0.0368 2.880 2.880 2.960 2.880 2.960 31,100 2.9400 -7.69%
2016-01-06 0 0.039 0.038 0.039 0.037 0.039 586,000 21,736 0.0371 3.120 3.040 3.120 2.960 3.120 7,325 2.9674 0.00%
2016-01-05 0 0.039 0.038 0.039 0.036 0.041 2,596,000 99,632 0.0384 3.120 3.040 3.120 2.880 3.280 32,450 3.0703 0.00%
2016-01-04 0 0.039 0.036 0.039 0.036 0.039 1,614,000 59,670 0.0370 3.120 2.880 3.120 2.880 3.120 20,175 2.9576 2.63%
2015-12-31 0 0.038 0.037 0.038 0.038 0.038 328,000 12,464 0.0380 3.040 2.960 3.040 3.040 3.040 4,100 3.0400 -2.56%
2015-12-30 0 0.039 0.038 0.039 0.037 0.040 792,000 29,894 0.0377 3.120 3.040 3.120 2.960 3.200 9,900 3.0196 0.00%
2015-12-29 0 0.039 0.038 0.040 0.039 0.040 302,000 11,860 0.0393 3.120 3.040 3.200 3.120 3.200 3,775 3.1417 -2.50%
2015-12-28 0 0.040 0.038 0.040 0.038 0.040 24,000 952 0.0397 3.200 3.040 3.200 3.040 3.200 300 3.1733 0.00%
2015-12-24 0 0.040 0.039 0.040 0.039 0.041 1,508,000 58,822 0.0390 3.200 3.120 3.200 3.120 3.280 18,850 3.1205 0.00%
2015-12-23 0 0.040 0.039 0.041 0.038 0.040 7,130,000 281,958 0.0395 3.200 3.120 3.280 3.040 3.200 89,125 3.1636 8.11%
2015-12-22 0 0.037 0.037 0.038 0.036 0.037 1,280,000 47,162 0.0368 2.960 2.960 3.040 2.880 2.960 16,000 2.9476 0.00%
2015-12-21 0 0.037 0.037 0.038 0.037 0.038 4,000 150 0.0375 2.960 2.960 3.040 2.960 3.040 50 3.0000 -2.63%
2015-12-18 0 0.038 0.037 0.038 0.037 0.038 2,642,000 99,294 0.0376 3.040 2.960 3.040 2.960 3.040 33,025 3.0066 0.00%
2015-12-17 0 0.038 0.038 0.039 0.038 0.040 586,000 22,430 0.0383 3.040 3.040 3.120 3.040 3.200 7,325 3.0621 2.70%
2015-12-16 0 0.037 0.037 0.040 0.037 0.039 1,560,000 58,402 0.0374 2.960 2.960 3.200 2.960 3.120 19,500 2.9950 -2.63%
2015-12-15 0 0.038 0.038 0.039 0.036 0.039 2,126,000 81,978 0.0386 3.040 3.040 3.120 2.880 3.120 26,575 3.0848 0.00%
2015-12-14 0 0.038 0.038 0.039 0.038 0.040 3,776,000 145,158 0.0384 3.040 3.040 3.120 3.040 3.200 47,200 3.0754 -2.56%
2015-12-11 0 0.039 0.039 0.040 0.039 0.039 76,000 2,964 0.0390 3.120 3.120 3.200 3.120 3.120 950 3.1200 -2.50%
2015-12-10 0 0.040 0.039 0.040 0.040 0.041 1,104,000 44,164 0.0400 3.200 3.120 3.200 3.200 3.280 13,800 3.2003 0.00%
2015-12-09 0 0.040 0.040 0.041 0.039 0.041 5,274,000 210,788 0.0400 3.200 3.200 3.280 3.120 3.280 65,925 3.1974 -2.44%
2015-12-08 0 0.041 0.039 0.041 0.039 0.041 214,000 8,752 0.0409 3.280 3.120 3.280 3.120 3.280 2,675 3.2718 2.50%
2015-12-07 0 0.040 0.040 0.041 0.038 0.043 3,792,000 149,744 0.0395 3.200 3.200 3.280 3.040 3.440 47,400 3.1592 0.00%
2015-12-04 0 0.040 0.039 0.040 0.039 0.042 5,528,000 220,294 0.0399 3.200 3.120 3.200 3.120 3.360 69,100 3.1880 -2.44%
2015-12-03 0 0.041 0.039 0.041 0.041 0.042 2,650,000 109,780 0.0414 3.280 3.120 3.280 3.280 3.360 33,125 3.3141 5.13%
2015-12-02 0 0.039 0.039 0.041 0.039 0.041 110,000 4,400 0.0400 3.120 3.120 3.280 3.120 3.280 1,375 3.2000 -2.50%
2015-12-01 0 0.040 0.040 0.041 0.038 0.041 4,894,000 194,762 0.0398 3.200 3.200 3.280 3.040 3.280 61,175 3.1837 0.00%
2015-11-30 0 0.040 0.038 0.040 0.038 0.040 1,834,000 71,192 0.0388 3.200 3.040 3.200 3.040 3.200 22,925 3.1054 0.00%
2015-11-27 0 0.040 0.039 0.040 0.039 0.040 2,000,000 79,000 0.0395 3.200 3.120 3.200 3.120 3.200 25,000 3.1600 -2.44%
2015-11-26 0 0.041 0.040 0.042 0.041 0.042 216,000 8,820 0.0408 3.280 3.200 3.360 3.280 3.360 2,700 3.2667 5.13%
2015-11-25 0 0.039 0.039 0.040 0.039 0.039 358,000 13,962 0.0390 3.120 3.120 3.200 3.120 3.120 4,475 3.1200 0.00%
2015-11-24 0 0.039 0.039 0.040 0.039 0.039 900,000 35,100 0.0390 3.120 3.120 3.200 3.120 3.120 11,250 3.1200 -4.88%
2015-11-23 0 0.041 0.039 0.044 0.038 0.043 10,740,000 425,594 0.0396 3.280 3.120 3.520 3.040 3.440 134,250 3.1702 -2.38%
2015-11-20 0 0.042 0.041 0.044 - - 0 0 - 3.360 3.280 3.520 - - 0 - 0.00%
2015-11-19 0 0.042 0.042 0.044 0.042 0.042 20,000 840 0.0420 3.360 3.360 3.520 3.360 3.360 250 3.3600 -4.55%
2015-11-18 0 0.044 0.042 0.044 0.044 0.044 558,000 24,552 0.0440 3.520 3.360 3.520 3.520 3.520 6,975 3.5200 0.00%
2015-11-17 0 0.044 0.043 0.044 0.041 0.044 8,920,000 382,722 0.0429 3.520 3.440 3.520 3.280 3.520 111,500 3.4325 7.32%
2015-11-16 0 0.041 0.041 0.043 0.040 0.043 1,188,000 48,658 0.0410 3.280 3.280 3.440 3.200 3.440 14,850 3.2766 -6.82%
2015-11-13 0 0.044 0.042 0.044 0.042 0.046 2,896,000 124,296 0.0429 3.520 3.360 3.520 3.360 3.680 36,200 3.4336 2.33%
2015-11-12 0 0.043 0.042 0.043 0.042 0.044 3,626,000 153,294 0.0423 3.440 3.360 3.440 3.360 3.520 45,325 3.3821 -2.27%
2015-11-11 0 0.044 0.044 0.045 0.043 0.045 24,000 1,048 0.0437 3.520 3.520 3.600 3.440 3.600 300 3.4933 -2.22%
2015-11-10 0 0.045 0.044 0.045 0.043 0.048 4,346,000 200,482 0.0461 3.600 3.520 3.600 3.440 3.840 54,325 3.6904 -6.25%
2015-11-09 0 0.048 0.046 0.048 0.044 0.048 9,978,000 462,140 0.0463 3.840 3.680 3.840 3.520 3.840 124,725 3.7053 4.35%
2015-11-06 0 0.046 0.045 0.047 0.039 0.049 47,744,000 2,163,604 0.0453 3.680 3.600 3.760 3.120 3.920 596,800 3.6253 12.20%
2015-11-05 0 0.041 0.040 0.041 0.040 0.043 218,000 8,760 0.0402 3.280 3.200 3.280 3.200 3.440 2,725 3.2147 -2.38%
2015-11-04 0 0.042 0.041 0.042 0.041 0.043 3,826,000 161,608 0.0422 3.360 3.280 3.360 3.280 3.440 47,825 3.3792 2.44%
2015-11-03 0 0.041 0.039 0.041 0.039 0.041 640,000 25,284 0.0395 3.280 3.120 3.280 3.120 3.280 8,000 3.1605 5.13%
2015-11-02 0 0.039 0.039 0.040 0.039 0.042 220,000 8,698 0.0395 3.120 3.120 3.200 3.120 3.360 2,750 3.1629 -2.50%
2015-10-30 0 0.040 0.040 0.042 0.039 0.042 48,000 1,926 0.0401 3.200 3.200 3.360 3.120 3.360 600 3.2100 0.00%
2015-10-29 0 0.040 0.040 0.041 0.039 0.041 2,526,000 100,446 0.0398 3.200 3.200 3.280 3.120 3.280 31,575 3.1812 5.26%
2015-10-28 0 0.038 0.038 0.040 0.038 0.040 400,000 15,252 0.0381 3.040 3.040 3.200 3.040 3.200 5,000 3.0504 -5.00%
2015-10-27 0 0.040 0.039 0.041 0.038 0.040 2,732,000 106,922 0.0391 3.200 3.120 3.280 3.040 3.200 34,150 3.1310 0.00%
2015-10-26 0 0.040 0.040 0.042 0.040 0.042 3,364,000 137,490 0.0409 3.200 3.200 3.360 3.200 3.360 42,050 3.2697 -2.44%
2015-10-23 0 0.041 0.041 0.044 0.041 0.042 38,000 1,592 0.0419 3.280 3.280 3.520 3.280 3.360 475 3.3516 0.00%
2015-10-22 0 0.041 0.041 0.043 0.041 0.046 6,556,000 284,700 0.0434 3.280 3.280 3.440 3.280 3.680 81,950 3.4741 0.00%
2015-10-20 0 0.041 0.040 0.042 0.040 0.042 278,000 11,286 0.0406 3.280 3.200 3.360 3.200 3.360 3,475 3.2478 -2.38%
2015-10-19 0 0.042 0.042 0.043 0.042 0.043 6,010,000 257,272 0.0428 3.360 3.360 3.440 3.360 3.440 75,125 3.4246 0.00%
2015-10-16 0 0.042 0.041 0.042 0.042 0.042 1,602,000 67,284 0.0420 3.360 3.280 3.360 3.360 3.360 20,025 3.3600 0.00%
2015-10-15 0 0.042 0.040 0.042 0.040 0.042 3,970,000 164,874 0.0415 3.360 3.200 3.360 3.200 3.360 49,625 3.3224 2.44%
2015-10-14 0 0.041 0.040 0.041 - - 200,000 8,000 0.0400 3.280 3.200 3.280 - - 2,500 3.2000 0.00%
2015-10-13 0 0.041 0.041 0.042 0.040 0.042 1,492,000 61,244 0.0410 3.280 3.280 3.360 3.200 3.360 18,650 3.2839 2.50%
2015-10-12 0 0.040 0.040 0.041 0.040 0.041 2,816,000 113,706 0.0404 3.200 3.200 3.280 3.200 3.280 35,200 3.2303 0.00%
2015-10-09 0 0.040 0.040 0.041 0.040 0.040 4,888,000 195,422 0.0400 3.200 3.200 3.280 3.200 3.200 61,100 3.1984 0.00%
2015-10-08 0 0.040 0.039 0.040 0.038 0.043 4,784,000 191,732 0.0401 3.200 3.120 3.200 3.040 3.440 59,800 3.2062 0.00%
2015-10-07 0 0.040 0.039 0.040 0.038 0.041 13,022,000 520,398 0.0400 3.200 3.120 3.200 3.040 3.280 162,775 3.1970 8.11%
2015-10-06 0 0.037 0.037 0.038 0.036 0.041 10,802,000 418,330 0.0387 2.960 2.960 3.040 2.880 3.280 135,025 3.0982 2.78%
2015-10-05 0 0.036 0.035 0.036 0.035 0.038 2,046,000 74,264 0.0363 2.880 2.800 2.880 2.800 3.040 25,575 2.9038 2.86%
2015-10-02 0 0.035 0.034 0.035 0.033 0.035 6,354,000 221,238 0.0348 2.800 2.720 2.800 2.640 2.800 79,425 2.7855 6.06%
2015-09-30 0 0.033 0.033 0.034 0.033 0.035 10,194,000 340,352 0.0334 2.640 2.640 2.720 2.640 2.800 127,425 2.6710 -2.94%
2015-09-29 0 0.034 0.034 0.035 0.034 0.036 1,842,000 64,326 0.0349 2.720 2.720 2.800 2.720 2.880 23,025 2.7937 -5.56%
2015-09-25 0 0.036 0.035 0.036 0.036 0.036 1,700,000 60,300 0.0355 2.880 2.800 2.880 2.880 2.880 21,250 2.8376 2.86%
2015-09-24 0 0.035 0.035 0.036 0.035 0.036 726,000 25,436 0.0350 2.800 2.800 2.880 2.800 2.880 9,075 2.8029 0.00%
2015-09-23 0 0.035 0.035 0.037 0.035 0.037 3,056,000 108,742 0.0356 2.800 2.800 2.960 2.800 2.960 38,200 2.8466 -2.78%
2015-09-22 0 0.036 0.035 0.036 0.036 0.037 17,248,000 623,184 0.0361 2.880 2.800 2.880 2.880 2.960 215,600 2.8905 -5.26%
2015-09-21 0 0.038 0.037 0.038 0.036 0.038 2,484,000 90,046 0.0363 3.040 2.960 3.040 2.880 3.040 31,050 2.9000 0.00%
2015-09-18 0 0.038 0.037 0.038 0.037 0.038 1,298,000 49,284 0.0380 3.040 2.960 3.040 2.960 3.040 16,225 3.0375 0.00%
2015-09-17 0 0.038 0.037 0.039 0.037 0.040 8,086,000 305,504 0.0378 3.040 2.960 3.120 2.960 3.200 101,075 3.0225 2.70%
2015-09-16 0 0.037 0.036 0.037 0.035 0.037 2,592,000 93,562 0.0361 2.960 2.880 2.960 2.800 2.960 32,400 2.8877 5.71%
2015-09-15 0 0.035 0.035 0.036 0.035 0.038 3,948,000 140,518 0.0356 2.800 2.800 2.880 2.800 3.040 49,350 2.8474 -5.41%
2015-09-14 0 0.037 0.036 0.037 0.037 0.038 2,538,000 94,650 0.0373 2.960 2.880 2.960 2.960 3.040 31,725 2.9835 -2.63%
2015-09-11 0 0.038 0.038 0.039 0.037 0.040 8,942,000 345,516 0.0386 3.040 3.040 3.120 2.960 3.200 111,775 3.0912 2.70%
2015-09-10 0 0.037 0.036 0.037 0.036 0.037 3,622,000 134,058 0.0370 2.960 2.880 2.960 2.880 2.960 45,275 2.9610 0.00%
2015-09-09 0 0.037 0.037 0.038 0.037 0.044 17,508,000 657,284 0.0375 2.960 2.960 3.040 2.960 3.520 218,850 3.0034 0.00%
2015-09-08 0 0.037 0.035 0.037 0.034 0.038 1,704,000 60,864 0.0357 2.960 2.800 2.960 2.720 3.040 21,300 2.8575 2.78%
2015-09-07 0 0.036 0.034 0.036 0.034 0.036 2,112,000 73,128 0.0346 2.880 2.720 2.880 2.720 2.880 26,400 2.7700 0.00%
2015-09-04 0 0.036 0.035 0.036 0.036 0.037 448,000 16,230 0.0362 2.880 2.800 2.880 2.880 2.960 5,600 2.8982 -5.26%
2015-09-02 0 0.038 0.034 0.038 0.033 0.040 10,268,000 368,284 0.0359 3.040 2.720 3.040 2.640 3.200 128,350 2.8694 0.00%
2015-09-01 0 0.038 0.036 0.038 0.036 0.038 15,544,000 572,072 0.0368 3.040 2.880 3.040 2.880 3.040 194,300 2.9443 0.00%
2015-08-31 0 0.038 0.037 0.038 0.037 0.040 16,034,000 599,236 0.0374 3.040 2.960 3.040 2.960 3.200 200,425 2.9898 -5.00%
2015-08-28 0 0.040 0.039 0.041 0.040 0.044 4,714,000 195,300 0.0414 3.200 3.120 3.280 3.200 3.520 58,925 3.3144 0.00%
2015-08-27 0 0.040 0.038 0.040 0.037 0.041 12,948,000 509,580 0.0394 3.200 3.040 3.200 2.960 3.280 161,850 3.1485 8.11%
2015-08-26 0 0.037 0.036 0.037 0.036 0.041 31,288,000 1,151,858 0.0368 2.960 2.880 2.960 2.880 3.280 391,100 2.9452 -5.13%
2015-08-25 0 0.039 0.038 0.039 0.036 0.044 16,892,000 656,486 0.0389 3.120 3.040 3.120 2.880 3.520 211,150 3.1091 2.63%
2015-08-24 0 0.038 0.038 0.040 0.035 0.040 9,698,000 366,142 0.0378 3.040 3.040 3.200 2.800 3.200 121,225 3.0204 -7.32%
2015-08-21 0 0.041 0.041 0.042 0.040 0.046 5,608,000 229,904 0.0410 3.280 3.280 3.360 3.200 3.680 70,100 3.2797 -10.87%
2015-08-20 0 0.046 0.044 0.046 0.042 0.046 528,000 23,524 0.0446 3.680 3.520 3.680 3.360 3.680 6,600 3.5642 -2.13%
2015-08-19 0 0.047 0.046 0.047 0.045 0.049 2,112,000 96,446 0.0457 3.760 3.680 3.760 3.600 3.920 26,400 3.6533 -2.08%
2015-08-18 0 0.048 0.047 0.048 0.046 0.048 1,888,000 88,398 0.0468 3.840 3.760 3.840 3.680 3.840 23,600 3.7457 0.00%
2015-08-17 0 0.048 0.048 0.049 0.048 0.050 360,000 17,780 0.0494 3.840 3.840 3.920 3.840 4.000 4,500 3.9511 -4.00%
2015-08-14 0 0.050 0.049 0.050 0.046 0.052 1,158,000 55,446 0.0479 4.000 3.920 4.000 3.680 4.160 14,475 3.8305 0.00%
2015-08-13 0 0.050 0.049 0.050 0.049 0.050 710,000 35,294 0.0497 4.000 3.920 4.000 3.920 4.000 8,875 3.9768 2.04%
2015-08-12 0 0.049 0.048 0.049 0.047 0.050 4,114,000 203,634 0.0495 3.920 3.840 3.920 3.760 4.000 51,425 3.9598 -3.92%
2015-08-11 0 0.051 0.050 0.051 0.049 0.053 864,000 43,826 0.0507 4.080 4.000 4.080 3.920 4.240 10,800 4.0580 2.00%
2015-08-10 0 0.050 0.049 0.050 0.049 0.050 2,864,000 142,948 0.0499 4.000 3.920 4.000 3.920 4.000 35,800 3.9930 0.00%
2015-08-07 0 0.050 0.050 0.051 0.049 0.050 2,148,000 107,236 0.0499 4.000 4.000 4.080 3.920 4.000 26,850 3.9939 0.00%
2015-08-06 0 0.050 0.049 0.050 0.046 0.052 1,348,000 65,502 0.0486 4.000 3.920 4.000 3.680 4.160 16,850 3.8874 -1.96%
2015-08-05 0 0.051 0.050 0.052 0.050 0.053 2,456,000 125,536 0.0511 4.080 4.000 4.160 4.000 4.240 30,700 4.0891 2.00%
2015-08-04 0 0.050 0.049 0.050 0.049 0.052 996,000 49,734 0.0499 4.000 3.920 4.000 3.920 4.160 12,450 3.9947 -5.66%
2015-08-03 0 0.053 0.052 0.053 0.050 0.056 2,294,000 119,024 0.0519 4.240 4.160 4.240 4.000 4.480 28,675 4.1508 6.00%
2015-07-31 0 0.050 0.050 0.053 0.049 0.053 2,208,000 111,570 0.0505 4.000 4.000 4.240 3.920 4.240 27,600 4.0424 -5.66%
2015-07-30 0 0.053 0.053 0.055 0.053 0.056 2,594,000 141,556 0.0546 4.240 4.240 4.400 4.240 4.480 32,425 4.3656 -5.36%
2015-07-29 0 0.056 0.055 0.057 0.055 0.059 3,168,000 177,714 0.0561 4.480 4.400 4.560 4.400 4.720 39,600 4.4877 1.82%
2015-07-28 0 0.055 0.055 0.056 0.051 0.058 13,770,000 754,968 0.0548 4.400 4.400 4.480 4.080 4.640 172,125 4.3862 3.77%
2015-07-27 0 0.053 0.054 0.055 0.052 0.067 48,588,000 2,885,742 0.0594 4.240 4.320 4.400 4.160 5.360 607,350 4.7514 -13.11%
2015-07-24 0 0.061 0.059 0.061 0.057 0.061 10,308,000 595,180 0.0577 4.880 4.720 4.880 4.560 4.880 128,850 4.6192 5.17%
2015-07-23 0 0.058 0.057 0.058 0.057 0.063 16,992,000 991,114 0.0583 4.640 4.560 4.640 4.560 5.040 212,400 4.6663 1.75%
2015-07-22 0 0.057 0.056 0.057 0.056 0.061 12,472,000 717,030 0.0575 4.560 4.480 4.560 4.480 4.880 155,900 4.5993 0.00%
2015-07-21 0 0.057 0.056 0.057 0.054 0.061 28,298,000 1,602,054 0.0566 4.560 4.480 4.560 4.320 4.880 353,725 4.5291 -6.56%
2015-07-20 0 0.061 0.061 0.062 0.061 0.062 3,008,000 184,188 0.0612 4.880 4.880 4.960 4.880 4.960 37,600 4.8986 0.00%
2015-07-17 0 0.061 0.061 0.062 0.060 0.062 4,334,000 261,734 0.0604 4.880 4.880 4.960 4.800 4.960 54,175 4.8313 -1.61%
2015-07-16 0 0.062 0.060 0.062 0.060 0.062 1,026,000 62,374 0.0608 4.960 4.800 4.960 4.800 4.960 12,825 4.8635 -1.59%
2015-07-15 0 0.063 0.062 0.063 0.060 0.065 9,478,000 573,552 0.0605 5.040 4.960 5.040 4.800 5.200 118,475 4.8411 1.61%
2015-07-14 0 0.062 0.061 0.064 0.059 0.067 14,186,000 886,452 0.0625 4.960 4.880 5.120 4.720 5.360 177,325 4.9990 -4.62%
2015-07-13 0 0.065 0.066 0.067 0.058 0.065 10,492,000 655,374 0.0625 5.200 5.280 5.360 4.640 5.200 131,150 4.9971 10.17%
2015-07-10 0 0.059 0.059 0.060 0.059 0.070 37,768,000 2,406,922 0.0637 4.720 4.720 4.800 4.720 5.600 472,100 5.0983 5.36%
2015-07-09 0 0.056 0.056 0.057 0.043 0.056 53,508,000 2,680,912 0.0501 4.480 4.480 4.560 3.440 4.480 668,850 4.0082 30.23%
2015-07-08 0 0.043 0.041 0.043 0.035 0.047 20,422,000 811,240 0.0397 3.440 3.280 3.440 2.800 3.760 255,275 3.1779 -12.24%
2015-07-07 0 0.049 0.046 0.049 0.045 0.052 5,454,000 267,718 0.0491 3.920 3.680 3.920 3.600 4.160 68,175 3.9269 -5.77%
2015-07-06 0 0.052 0.050 0.052 0.045 0.070 23,458,000 1,165,642 0.0497 4.160 4.000 4.160 3.600 5.600 293,225 3.9752 -17.46%
2015-07-03 0 0.063 0.062 0.066 0.063 0.080 34,330,000 2,371,710 0.0691 5.040 4.960 5.280 5.040 6.400 429,125 5.5269 -21.25%
2015-07-02 0 0.080 0.079 0.080 0.077 0.087 4,332,000 358,558 0.0828 6.400 6.320 6.400 6.160 6.960 54,150 6.6216 -8.05%
2015-06-30 0 0.087 0.087 0.088 0.076 0.091 8,000,000 669,280 0.0837 6.960 6.960 7.040 6.080 7.280 100,000 6.6928 2.35%
2015-06-29 0 0.085 0.084 0.085 0.080 0.093 17,526,000 1,471,002 0.0839 6.800 6.720 6.800 6.400 7.440 219,075 6.7146 -8.60%
2015-06-26 0 0.093 0.093 0.095 0.093 0.099 4,688,000 442,260 0.0943 7.440 7.440 7.600 7.440 7.920 58,600 7.5471 -4.12%
2015-06-25 0 0.097 0.095 0.097 0.092 0.098 4,440,000 422,874 0.0952 7.760 7.600 7.760 7.360 7.840 55,500 7.6194 -1.02%
2015-06-24 0 0.098 0.097 0.098 0.090 0.101 10,914,000 1,041,242 0.0954 7.840 7.760 7.840 7.200 8.080 136,425 7.6323 8.89%
2015-06-23 0 0.090 0.090 0.091 0.087 0.097 14,696,000 1,323,172 0.0900 7.200 7.200 7.280 6.960 7.760 183,700 7.2029 -6.25%
2015-06-22 0 0.096 0.096 0.098 0.096 0.097 2,902,000 278,702 0.0960 7.680 7.680 7.840 7.680 7.760 36,275 7.6830 -1.03%
2015-06-19 0 0.097 0.095 0.098 0.095 0.103 7,220,000 705,870 0.0978 7.760 7.600 7.840 7.600 8.240 90,250 7.8213 -1.02%
2015-06-18 0 0.098 0.098 0.101 0.098 0.103 14,266,000 1,420,770 0.0996 7.840 7.840 8.080 7.840 8.240 178,325 7.9673 -1.01%
2015-06-17 0 0.099 0.098 0.099 0.095 0.099 5,952,000 572,554 0.0962 7.920 7.840 7.920 7.600 7.920 74,400 7.6956 0.00%
2015-06-16 0 0.099 0.098 0.099 0.098 0.102 5,996,000 594,736 0.0992 7.920 7.840 7.920 7.840 8.160 74,950 7.9351 -2.94%
2015-06-15 0 0.102 0.102 0.103 0.096 0.105 7,742,000 783,978 0.1013 8.160 8.160 8.240 7.680 8.400 96,775 8.1010 -2.86%
2015-06-12 0 0.105 0.104 0.105 0.101 0.112 7,216,000 749,138 0.1038 8.400 8.320 8.400 8.080 8.960 90,200 8.3053 0.00%
2015-06-11 0 0.105 0.103 0.105 0.103 0.107 13,100,000 1,370,230 0.1046 8.400 8.240 8.400 8.240 8.560 163,750 8.3678 2.94%
2015-06-10 0 0.102 0.102 0.104 0.100 0.119 23,014,000 2,487,968 0.1081 8.160 8.160 8.320 8.000 9.520 287,675 8.6485 -8.11%
2015-06-09 0 0.111 0.108 0.110 0.106 0.126 37,658,000 4,210,838 0.1118 8.880 8.640 8.800 8.480 10.08 470,725 8.9454 -9.02%
2015-06-08 0 0.122 0.119 0.122 0.104 0.127 77,958,000 9,318,146 0.1195 9.760 9.520 9.760 8.320 10.16 974,475 9.5622 12.96%
2015-06-05 0 0.108 0.107 0.108 0.104 0.111 18,930,000 2,035,518 0.1075 8.640 8.560 8.640 8.320 8.880 236,625 8.6023 -3.57%
2015-06-04 0 0.112 0.111 0.112 0.106 0.121 57,460,000 6,526,070 0.1136 8.960 8.880 8.960 8.480 9.680 718,250 9.0861 -7.44%
2015-06-03 0 0.121 0.120 0.121 0.112 0.128 130,948,000 16,045,440 0.1225 9.680 9.600 9.680 8.960 10.24 1,636,850 9.8026 7.08%
2015-06-02 0 0.113 0.112 0.113 0.107 0.113 29,920,000 3,311,522 0.1107 9.040 8.960 9.040 8.560 9.040 374,000 8.8543 0.00%
2015-06-01 0 0.113 0.111 0.113 0.104 0.115 40,424,000 4,516,252 0.1117 9.040 8.880 9.040 8.320 9.200 505,300 8.9378 4.63%
2015-05-29 0 0.108 0.108 0.109 0.106 0.116 42,342,000 4,685,240 0.1107 8.640 8.640 8.720 8.480 9.280 529,275 8.8522 0.93%
2015-05-28 0 0.107 0.107 0.108 0.103 0.119 132,918,000 14,739,216 0.1109 8.560 8.560 8.640 8.240 9.520 1,661,475 8.8712 2.88%
2015-05-27 0 0.104 0.104 0.108 0.101 0.113 94,012,000 10,014,570 0.1065 8.320 8.320 8.640 8.080 9.040 1,175,150 8.5220 4.00%
2015-05-26 0 0.100 0.100 0.101 0.093 0.109 44,766,000 4,572,738 0.1021 8.000 8.000 8.080 7.440 8.720 559,575 8.1718 5.26%
2015-05-22 0 0.095 0.095 0.096 0.090 0.097 39,812,000 3,715,364 0.0933 7.600 7.600 7.680 7.200 7.760 497,650 7.4658 1.06%
2015-05-21 0 0.094 0.094 0.096 0.094 0.099 20,372,000 1,951,666 0.0958 7.520 7.520 7.680 7.520 7.920 254,650 7.6641 -2.08%
2015-05-20 0 0.096 0.094 0.096 0.091 0.102 35,404,000 3,466,660 0.0979 7.680 7.520 7.680 7.280 8.160 442,550 7.8334 -1.03%
2015-05-19 0 0.097 0.095 0.097 0.080 0.108 145,656,000 14,204,252 0.0975 7.760 7.600 7.760 6.400 8.640 1,820,700 7.8015 19.75%
2015-05-18 0 0.081 0.080 0.081 0.073 0.082 49,116,000 3,791,444 0.0772 6.480 6.400 6.480 5.840 6.560 613,950 6.1755 -1.22%
2015-05-15 0 0.082 0.081 0.083 0.081 0.087 21,748,000 1,811,690 0.0833 6.560 6.480 6.640 6.480 6.960 271,850 6.6643 -5.75%
2015-05-14 0 0.087 0.087 0.088 0.085 0.089 12,864,000 1,127,850 0.0877 6.960 6.960 7.040 6.800 7.120 160,800 7.0140 -1.14%
2015-05-13 0 0.088 0.086 0.088 0.086 0.090 12,680,000 1,106,906 0.0873 7.040 6.880 7.040 6.880 7.200 158,500 6.9836 0.00%
2015-05-12 0 0.088 0.087 0.089 0.084 0.093 18,586,000 1,621,838 0.0873 7.040 6.960 7.120 6.720 7.440 232,325 6.9809 -3.30%
2015-05-11 0 0.091 0.091 0.092 0.086 0.095 27,978,000 2,515,830 0.0899 7.280 7.280 7.360 6.880 7.600 349,725 7.1937 4.60%
2015-05-08 0 0.087 0.087 0.089 0.085 0.093 35,166,000 3,104,622 0.0883 6.960 6.960 7.120 6.800 7.440 439,575 7.0628 -1.14%
2015-05-07 0 0.088 0.089 0.090 0.088 0.102 49,418,000 4,587,402 0.0928 7.040 7.120 7.200 7.040 8.160 617,725 7.4263 -10.20%
2015-05-06 0 0.098 0.098 0.099 0.090 0.103 81,956,000 8,014,494 0.0978 7.840 7.840 7.920 7.200 8.240 1,024,450 7.8232 6.52%
2015-05-05 0 0.092 0.091 0.092 0.088 0.117 275,582,000 28,185,858 0.1023 7.360 7.280 7.360 7.040 9.360 3,444,775 8.1822 -11.54%
2015-05-04 0 0.104 0.102 0.103 0.074 0.105 308,714,000 28,409,408 0.0920 8.320 8.160 8.240 5.920 8.400 3,858,925 7.3620 30.00%
2015-04-30 0 0.080 0.079 0.080 0.069 0.087 103,860,000 8,059,026 0.0776 6.400 6.320 6.400 5.520 6.960 1,298,250 6.2076 12.68%
2015-04-29 0 0.071 0.071 0.073 0.066 0.074 31,956,000 2,288,710 0.0716 5.680 5.680 5.840 5.280 5.920 399,450 5.7297 1.43%
2015-04-28 0 0.070 0.070 0.072 0.070 0.075 19,566,000 1,395,470 0.0713 5.600 5.600 5.760 5.600 6.000 244,575 5.7057 -5.41%
2015-04-27 0 0.074 0.073 0.074 0.066 0.074 27,518,000 1,927,254 0.0700 5.920 5.840 5.920 5.280 5.920 343,975 5.6029 5.71%
2015-04-24 0 0.070 0.070 0.071 0.069 0.074 46,330,000 3,283,930 0.0709 5.600 5.600 5.680 5.520 5.920 579,125 5.6705 0.00%
2015-04-23 0 0.070 0.070 0.071 0.065 0.085 90,244,000 6,532,586 0.0724 5.600 5.600 5.680 5.200 6.800 1,128,050 5.7910 -11.39%
2015-04-22 0 0.079 0.078 0.079 0.062 0.083 174,092,000 12,986,948 0.0746 6.320 6.240 6.320 4.960 6.640 2,176,150 5.9679 27.42%
2015-04-21 0 0.062 0.062 0.064 0.058 0.065 45,784,000 2,868,466 0.0627 4.960 4.960 5.120 4.640 5.200 572,300 5.0122 5.08%
2015-04-20 0 0.059 0.058 0.059 0.057 0.064 7,758,000 465,760 0.0600 4.720 4.640 4.720 4.560 5.120 96,975 4.8029 0.00%
2015-04-17 0 0.059 0.058 0.059 0.056 0.061 9,786,000 571,288 0.0584 4.720 4.640 4.720 4.480 4.880 122,325 4.6702 1.72%
2015-04-16 0 0.058 0.057 0.058 0.057 0.064 16,526,000 983,432 0.0595 4.640 4.560 4.640 4.560 5.120 206,575 4.7607 -1.69%
2015-04-15 0 0.059 0.056 0.059 0.054 0.065 54,318,000 3,275,484 0.0603 4.720 4.480 4.720 4.320 5.200 678,975 4.8242 7.27%
2015-04-14 0 0.055 0.054 0.055 0.054 0.062 26,938,000 1,504,792 0.0559 4.400 4.320 4.400 4.320 4.960 336,725 4.4689 -3.51%
2015-04-13 0 0.057 0.054 0.057 0.050 0.058 64,938,000 3,536,374 0.0545 4.560 4.320 4.560 4.000 4.640 811,725 4.3566 9.62%
2015-04-10 0 0.052 0.051 0.052 0.048 0.055 42,536,000 2,186,188 0.0514 4.160 4.080 4.160 3.840 4.400 531,700 4.1117 8.33%
2015-04-09 0 0.048 0.046 0.048 0.046 0.050 6,290,000 296,290 0.0471 3.840 3.680 3.840 3.680 4.000 78,625 3.7684 0.00%
2015-04-08 0 0.048 0.047 0.048 0.045 0.050 8,674,000 409,188 0.0472 3.840 3.760 3.840 3.600 4.000 108,425 3.7739 2.13%
2015-04-02 0 0.047 0.046 0.047 0.045 0.047 4,316,000 197,756 0.0458 3.760 3.680 3.760 3.600 3.760 53,950 3.6655 0.00%
2015-04-01 0 0.047 0.046 0.047 0.046 0.051 8,594,000 406,082 0.0473 3.760 3.680 3.760 3.680 4.080 107,425 3.7801 -2.08%
2015-03-31 0 0.048 0.048 0.049 0.047 0.048 5,734,000 274,452 0.0479 3.840 3.840 3.920 3.760 3.840 71,675 3.8291 0.00%
2015-03-30 0 0.048 0.047 0.048 0.047 0.051 5,334,000 258,734 0.0485 3.840 3.760 3.840 3.760 4.080 66,675 3.8805 0.00%
2015-03-27 0 0.048 0.047 0.049 0.047 0.049 8,092,000 390,084 0.0482 3.840 3.760 3.920 3.760 3.920 101,150 3.8565 2.13%
2015-03-26 0 0.047 0.046 0.047 0.046 0.049 3,278,000 155,828 0.0475 3.760 3.680 3.760 3.680 3.920 40,975 3.8030 0.00%
2015-03-25 0 0.047 0.046 0.047 0.046 0.049 16,126,000 753,834 0.0467 3.760 3.680 3.760 3.680 3.920 201,575 3.7397 -4.08%
2015-03-24 0 0.049 0.047 0.049 0.046 0.050 5,754,000 275,402 0.0479 3.920 3.760 3.920 3.680 4.000 71,925 3.8290 2.08%
2015-03-23 0 0.048 0.046 0.048 0.046 0.050 5,176,000 238,286 0.0460 3.840 3.680 3.840 3.680 4.000 64,700 3.6829 0.00%
2015-03-20 0 0.048 0.048 0.050 0.046 0.050 2,654,000 126,946 0.0478 3.840 3.840 4.000 3.680 4.000 33,175 3.8266 0.00%
2015-03-19 0 0.048 0.048 0.049 0.048 0.049 2,200,000 106,998 0.0486 3.840 3.840 3.920 3.840 3.920 27,500 3.8908 -4.00%
2015-03-18 0 0.050 0.048 0.050 0.048 0.052 4,470,000 215,872 0.0483 4.000 3.840 4.000 3.840 4.160 55,875 3.8635 2.04%
2015-03-17 0 0.049 0.049 0.050 0.048 0.050 9,002,000 438,700 0.0487 3.920 3.920 4.000 3.840 4.000 112,525 3.8987 -2.00%
2015-03-16 0 0.050 0.049 0.050 0.048 0.050 2,544,000 123,280 0.0485 4.000 3.920 4.000 3.840 4.000 31,800 3.8767 2.04%
2015-03-13 0 0.049 0.049 0.050 0.048 0.051 5,252,000 262,590 0.0500 3.920 3.920 4.000 3.840 4.080 65,650 3.9998 -2.00%
2015-03-12 0 0.050 0.050 0.051 0.048 0.053 2,556,000 124,304 0.0486 4.000 4.000 4.080 3.840 4.240 31,950 3.8906 2.04%
2015-03-11 0 0.049 0.049 0.050 0.047 0.050 5,150,000 252,644 0.0491 3.920 3.920 4.000 3.760 4.000 64,375 3.9246 -2.00%
2015-03-10 0 0.050 0.049 0.050 0.045 0.050 17,670,000 828,042 0.0469 4.000 3.920 4.000 3.600 4.000 220,875 3.7489 6.38%
2015-03-09 0 0.047 0.045 0.047 0.045 0.049 4,748,000 220,932 0.0465 3.760 3.600 3.760 3.600 3.920 59,350 3.7225 2.17%
2015-03-06 0 0.046 0.046 0.048 0.046 0.049 2,592,000 121,314 0.0468 3.680 3.680 3.840 3.680 3.920 32,400 3.7443 -4.17%
2015-03-05 0 0.048 0.046 0.048 0.045 0.050 11,588,000 537,782 0.0464 3.840 3.680 3.840 3.600 4.000 144,850 3.7127 -2.04%
2015-03-04 0 0.049 0.047 0.049 0.047 0.051 6,016,000 290,578 0.0483 3.920 3.760 3.920 3.760 4.080 75,200 3.8641 -2.00%
2015-03-03 0 0.050 0.050 0.051 0.049 0.052 7,384,000 368,240 0.0499 4.000 4.000 4.080 3.920 4.160 92,300 3.9896 0.00%
2015-03-02 0 0.050 0.050 0.051 0.050 0.053 7,534,000 382,560 0.0508 4.000 4.000 4.080 4.000 4.240 94,175 4.0622 -1.96%
2015-02-27 0 0.051 0.051 0.052 0.051 0.053 5,992,000 308,442 0.0515 4.080 4.080 4.160 4.080 4.240 74,900 4.1181 0.00%
2015-02-26 0 0.051 0.051 0.052 0.051 0.053 1,880,000 96,304 0.0512 4.080 4.080 4.160 4.080 4.240 23,500 4.0980 0.00%
2015-02-25 0 0.051 0.051 0.052 0.051 0.052 6,062,000 311,966 0.0515 4.080 4.080 4.160 4.080 4.160 75,775 4.1170 -3.77%
2015-02-24 0 0.053 0.052 0.053 0.051 0.053 2,984,000 153,646 0.0515 4.240 4.160 4.240 4.080 4.240 37,300 4.1192 3.92%
2015-02-23 0 0.051 0.051 0.052 0.049 0.057 12,014,000 633,060 0.0527 4.080 4.080 4.160 3.920 4.560 150,175 4.2155 2.00%
2015-02-18 0 0.050 0.050 0.052 0.050 0.051 6,138,000 310,934 0.0507 4.000 4.000 4.160 4.000 4.080 76,725 4.0526 -1.96%
2015-02-17 0 0.051 0.051 0.053 0.051 0.053 3,126,000 164,518 0.0526 4.080 4.080 4.240 4.080 4.240 39,075 4.2103 -1.92%
2015-02-16 0 0.052 0.051 0.052 0.051 0.055 4,074,000 208,722 0.0512 4.160 4.080 4.160 4.080 4.400 50,925 4.0986 -1.89%
2015-02-13 0 0.053 0.051 0.052 0.050 0.054 7,094,000 369,648 0.0521 4.240 4.080 4.160 4.000 4.320 88,675 4.1686 1.92%
2015-02-12 0 0.052 0.052 0.053 0.051 0.055 10,314,000 538,332 0.0522 4.160 4.160 4.240 4.080 4.400 128,925 4.1755 -1.89%
2015-02-11 0 0.053 0.052 0.053 0.052 0.058 8,988,000 474,120 0.0528 4.240 4.160 4.240 4.160 4.640 112,350 4.2200 -1.85%
2015-02-10 0 0.054 0.053 0.054 0.053 0.063 23,984,000 1,336,554 0.0557 4.320 4.240 4.320 4.240 5.040 299,800 4.4582 -5.26%
2015-02-09 0 0.057 0.057 0.058 0.051 0.065 92,464,000 5,530,510 0.0598 4.560 4.560 4.640 4.080 5.200 1,155,800 4.7850 7.55%
2015-02-06 0 0.053 0.052 0.053 0.050 0.058 32,168,000 1,699,778 0.0528 4.240 4.160 4.240 4.000 4.640 402,100 4.2273 3.92%
2015-02-05 0 0.051 0.051 0.052 0.047 0.057 45,942,000 2,346,200 0.0511 4.080 4.080 4.160 3.760 4.560 574,275 4.0855 -8.93%
2015-02-04 0 0.056 0.056 0.058 0.055 0.061 30,268,000 1,725,060 0.0570 4.480 4.480 4.640 4.400 4.880 378,350 4.5594 -8.20%
2015-02-03 0 0.061 0.059 0.062 0.055 0.075 70,700,000 4,299,342 0.0608 4.880 4.720 4.960 4.400 6.000 883,750 4.8649 -7.58%
2015-02-02 0 0.066 0.066 0.067 0.051 0.076 229,944,000 15,403,336 0.0670 5.280 5.280 5.360 4.080 6.080 2,874,300 5.3590 40.43%
2015-01-30 0 0.047 0.046 0.047 0.046 0.055 24,996,000 1,239,278 0.0496 3.760 3.680 3.760 3.680 4.400 312,450 3.9663 -9.62%
2015-01-29 0 0.052 0.051 0.052 0.051 0.058 32,002,000 1,712,462 0.0535 4.160 4.080 4.160 4.080 4.640 400,025 4.2809 -5.45%
2015-01-28 0 0.055 0.054 0.055 0.053 0.072 85,444,000 5,258,532 0.0615 4.400 4.320 4.400 4.240 5.760 1,068,050 4.9235 -15.38%
2015-01-27 0 0.065 0.064 0.065 0.046 0.094 472,966,000 33,331,438 0.0705 5.200 5.120 5.200 3.680 7.520 5,912,075 5.6379 30.00%
2015-01-26 1 0.050 0.050 0.052 0.036 0.050 53,848,000 2,485,840 0.0462 4.000 4.000 4.160 2.880 4.000 673,100 3.6931 31.58%
2015-01-23 0 0.038 0.037 0.038 0.038 0.039 1,770,000 67,526 0.0382 3.040 2.960 3.040 3.040 3.120 22,125 3.0520 0.00%
2015-01-22 0 0.038 0.038 0.039 0.038 0.040 288,000 11,246 0.0390 3.040 3.040 3.120 3.040 3.200 3,600 3.1239 -2.56%
2015-01-21 0 0.039 0.039 0.040 0.038 0.039 634,000 24,476 0.0386 3.120 3.120 3.200 3.040 3.120 7,925 3.0885 -2.50%
2015-01-20 0 0.040 0.039 0.040 0.040 0.040 602,000 24,080 0.0400 3.200 3.120 3.200 3.200 3.200 7,525 3.2000 0.00%
2015-01-19 0 0.040 0.039 0.040 0.040 0.040 1,840,000 73,600 0.0400 3.200 3.120 3.200 3.200 3.200 23,000 3.2000 -4.76%
2015-01-16 0 0.042 0.040 0.043 - - 1,000,000 42,000 0.0420 3.360 3.200 3.440 - - 12,500 3.3600 0.00%
2015-01-15 0 0.042 0.040 0.042 0.042 0.043 102,000 4,286 0.0420 3.360 3.200 3.360 3.360 3.440 1,275 3.3616 0.00%
2015-01-14 0 0.042 0.041 0.043 - - 0 0 - 3.360 3.280 3.440 - - 0 - 0.00%
2015-01-13 0 0.042 0.040 0.043 - - 0 0 - 3.360 3.200 3.440 - - 0 - 0.00%
2015-01-12 0 0.042 0.040 0.042 0.041 0.043 366,000 15,018 0.0410 3.360 3.200 3.360 3.280 3.440 4,575 3.2826 0.00%
2015-01-09 0 0.042 0.041 0.043 0.040 0.042 2,150,000 88,050 0.0410 3.360 3.280 3.440 3.200 3.360 26,875 3.2763 2.44%
2015-01-08 0 0.041 0.041 0.042 0.041 0.041 32,000 1,312 0.0410 3.280 3.280 3.360 3.280 3.280 400 3.2800 -2.38%
2015-01-07 0 0.042 0.041 0.042 - - 0 0 - 3.360 3.280 3.360 - - 0 - -2.33%
2015-01-06 0 0.043 0.041 0.043 0.041 0.043 100,000 4,112 0.0411 3.440 3.280 3.440 3.280 3.440 1,250 3.2896 0.00%
2015-01-05 0 0.043 0.041 0.043 0.042 0.043 2,366,000 99,384 0.0420 3.440 3.280 3.440 3.360 3.440 29,575 3.3604 2.38%
2015-01-02 0 0.042 0.041 0.042 0.040 0.045 2,100,000 87,148 0.0415 3.360 3.280 3.360 3.200 3.600 26,250 3.3199 2.44%
2014-12-31 0 0.041 0.041 0.042 0.041 0.042 1,006,000 41,250 0.0410 3.280 3.280 3.360 3.280 3.360 12,575 3.2803 0.00%
2014-12-30 0 0.041 0.041 0.044 0.040 0.041 518,000 20,788 0.0401 3.280 3.280 3.520 3.200 3.280 6,475 3.2105 -2.38%
2014-12-29 0 0.042 0.042 0.043 0.041 0.043 402,000 16,610 0.0413 3.360 3.360 3.440 3.280 3.440 5,025 3.3055 -2.33%
2014-12-24 0 0.043 0.043 0.045 0.043 0.043 100,000 4,300 0.0430 3.440 3.440 3.600 3.440 3.440 1,250 3.4400 -2.27%
2014-12-23 0 0.044 0.041 0.044 0.041 0.045 3,880,000 166,646 0.0430 3.520 3.280 3.520 3.280 3.600 48,500 3.4360 10.00%
2014-12-22 0 0.040 0.040 0.042 - - 0 0 - 3.200 3.200 3.360 - - 0 - 0.00%
2014-12-19 0 0.040 0.040 0.043 0.040 0.043 1,510,000 60,630 0.0402 3.200 3.200 3.440 3.200 3.440 18,875 3.2122 -6.98%
2014-12-18 0 0.043 0.041 0.043 0.040 0.043 5,038,000 203,338 0.0404 3.440 3.280 3.440 3.200 3.440 62,975 3.2289 2.38%
2014-12-17 0 0.042 0.041 0.043 0.042 0.043 510,000 21,430 0.0420 3.360 3.280 3.440 3.360 3.440 6,375 3.3616 -4.55%
2014-12-16 0 0.044 0.041 0.044 0.041 0.044 1,056,000 43,386 0.0411 3.520 3.280 3.520 3.280 3.520 13,200 3.2868 -2.22%
2014-12-15 0 0.045 0.042 0.045 0.041 0.045 1,992,000 83,198 0.0418 3.600 3.360 3.600 3.280 3.600 24,900 3.3413 4.65%
2014-12-12 0 0.043 0.041 0.043 0.042 0.043 518,000 21,766 0.0420 3.440 3.280 3.440 3.360 3.440 6,475 3.3615 2.38%
2014-12-11 0 0.042 0.040 0.042 0.042 0.042 1,000,000 42,000 0.0420 3.360 3.200 3.360 3.360 3.360 12,500 3.3600 0.00%
2014-12-10 0 0.042 0.041 0.042 0.038 0.044 15,556,000 633,064 0.0407 3.360 3.280 3.360 3.040 3.520 194,450 3.2557 -6.67%
2014-12-09 0 0.045 0.041 0.045 0.040 0.046 14,756,000 620,408 0.0420 3.600 3.280 3.600 3.200 3.680 184,450 3.3636 -4.26%
2014-12-08 0 0.047 0.045 0.047 0.044 0.048 1,282,000 58,692 0.0458 3.760 3.600 3.760 3.520 3.840 16,025 3.6625 4.44%
2014-12-05 0 0.045 0.045 0.046 0.044 0.052 4,702,000 221,786 0.0472 3.600 3.600 3.680 3.520 4.160 58,775 3.7735 -4.26%
2014-12-04 0 0.047 0.045 0.047 0.045 0.048 5,434,000 249,272 0.0459 3.760 3.600 3.760 3.600 3.840 67,925 3.6698 0.00%
2014-12-03 0 0.047 0.046 0.047 0.046 0.050 13,870,000 651,866 0.0470 3.760 3.680 3.760 3.680 4.000 173,375 3.7599 -4.08%
2014-12-02 0 0.049 0.046 0.049 0.046 0.049 3,558,000 165,646 0.0466 3.920 3.680 3.920 3.680 3.920 44,475 3.7245 2.08%
2014-12-01 0 0.048 0.047 0.048 0.047 0.053 4,902,000 240,224 0.0490 3.840 3.760 3.840 3.760 4.240 61,275 3.9204 2.13%
2014-11-28 0 0.047 0.045 0.047 0.045 0.050 5,230,000 244,556 0.0468 3.760 3.600 3.760 3.600 4.000 65,375 3.7408 -2.08%
2014-11-27 0 0.048 0.048 0.049 0.045 0.047 2,500,000 113,632 0.0455 3.840 3.840 3.920 3.600 3.760 31,250 3.6362 2.13%
2014-11-26 0 0.047 0.046 0.047 0.046 0.048 5,566,000 259,170 0.0466 3.760 3.680 3.760 3.680 3.840 69,575 3.7250 0.00%
2014-11-25 0 0.047 0.047 0.048 0.044 0.054 18,836,000 922,740 0.0490 3.760 3.760 3.840 3.520 4.320 235,450 3.9190 -2.08%
2014-11-24 0 0.048 0.042 0.048 0.042 0.049 7,902,000 346,570 0.0439 3.840 3.360 3.840 3.360 3.920 98,775 3.5087 6.67%
2014-11-21 0 0.045 0.043 0.045 0.042 0.046 7,870,000 341,958 0.0435 3.600 3.440 3.600 3.360 3.680 98,375 3.4761 0.00%
2014-11-20 0 0.045 0.042 0.045 0.042 0.051 49,594,000 2,269,050 0.0458 3.600 3.360 3.600 3.360 4.080 619,925 3.6602 7.14%
2014-11-19 0 0.042 0.042 0.043 0.041 0.043 3,086,000 127,232 0.0412 3.360 3.360 3.440 3.280 3.440 38,575 3.2983 0.00%
2014-11-18 0 0.042 0.041 0.042 0.041 0.044 924,000 38,052 0.0412 3.360 3.280 3.360 3.280 3.520 11,550 3.2945 -2.33%
2014-11-17 0 0.043 0.043 0.044 0.041 0.043 218,000 9,370 0.0430 3.440 3.440 3.520 3.280 3.440 2,725 3.4385 -2.27%
2014-11-14 0 0.044 0.043 0.044 0.042 0.045 4,460,000 191,506 0.0429 3.520 3.440 3.520 3.360 3.600 55,750 3.4351 7.32%
2014-11-13 0 0.041 0.041 0.042 0.040 0.042 4,882,000 200,894 0.0411 3.280 3.280 3.360 3.200 3.360 61,025 3.2920 -2.38%
2014-11-12 0 0.042 0.041 0.042 0.042 0.043 382,000 16,054 0.0420 3.360 3.280 3.360 3.360 3.440 4,775 3.3621 -2.33%
2014-11-11 0 0.043 0.043 0.045 0.042 0.047 4,810,000 208,724 0.0434 3.440 3.440 3.600 3.360 3.760 60,125 3.4715 2.38%
2014-11-10 0 0.042 0.040 0.042 0.041 0.043 892,000 37,410 0.0419 3.360 3.200 3.360 3.280 3.440 11,150 3.3552 -2.33%
2014-11-07 0 0.043 0.040 0.043 0.042 0.043 836,000 35,188 0.0421 3.440 3.200 3.440 3.360 3.440 10,450 3.3673 0.00%
2014-11-06 0 0.043 0.041 0.043 0.041 0.043 368,000 15,162 0.0412 3.440 3.280 3.440 3.280 3.440 4,600 3.2961 2.38%
2014-11-05 0 0.042 0.040 0.042 0.042 0.042 76,000 3,192 0.0420 3.360 3.200 3.360 3.360 3.360 950 3.3600 2.44%
2014-11-04 0 0.041 0.041 0.042 0.040 0.043 2,458,000 103,126 0.0420 3.280 3.280 3.360 3.200 3.440 30,725 3.3564 -2.38%
2014-11-03 0 0.042 0.041 0.042 0.039 0.043 8,740,000 346,902 0.0397 3.360 3.280 3.360 3.120 3.440 109,250 3.1753 2.44%
2014-10-31 0 0.041 0.041 0.043 0.041 0.043 1,588,000 66,948 0.0422 3.280 3.280 3.440 3.280 3.440 19,850 3.3727 0.00%
2014-10-30 0 0.041 0.040 0.042 0.040 0.042 8,774,000 357,924 0.0408 3.280 3.200 3.360 3.200 3.360 109,675 3.2635 -2.38%
2014-10-29 0 0.042 0.042 0.044 0.042 0.044 3,296,000 140,480 0.0426 3.360 3.360 3.520 3.360 3.520 41,200 3.4097 -4.55%
2014-10-28 0 0.044 0.043 0.044 0.043 0.045 2,726,000 119,792 0.0439 3.520 3.440 3.520 3.440 3.600 34,075 3.5155 -4.35%
2014-10-27 0 0.046 0.044 0.046 0.046 0.046 66,000 3,036 0.0460 3.680 3.520 3.680 3.680 3.680 825 3.6800 0.00%
2014-10-24 0 0.046 0.044 0.046 0.044 0.046 202,000 8,992 0.0445 3.680 3.520 3.680 3.520 3.680 2,525 3.5612 0.00%
2014-10-23 0 0.046 0.044 0.046 0.046 0.047 602,000 27,694 0.0460 3.680 3.520 3.680 3.680 3.760 7,525 3.6803 2.22%
2014-10-22 0 0.045 0.045 0.046 0.045 0.048 4,506,000 209,232 0.0464 3.600 3.600 3.680 3.600 3.840 56,325 3.7147 -2.17%
2014-10-21 0 0.046 0.044 0.046 0.043 0.046 3,200,000 139,632 0.0436 3.680 3.520 3.680 3.440 3.680 40,000 3.4908 2.22%
2014-10-20 0 0.045 0.044 0.046 0.044 0.046 2,334,000 106,044 0.0454 3.600 3.520 3.680 3.520 3.680 29,175 3.6348 -2.17%
2014-10-17 0 0.046 0.043 0.046 0.043 0.046 1,246,000 55,858 0.0448 3.680 3.440 3.680 3.440 3.680 15,575 3.5864 2.22%
2014-10-16 0 0.045 0.043 0.046 0.045 0.045 1,640,000 73,800 0.0450 3.600 3.440 3.680 3.600 3.600 20,500 3.6000 0.00%
2014-10-15 0 0.045 0.043 0.045 0.043 0.046 2,370,000 105,760 0.0446 3.600 3.440 3.600 3.440 3.680 29,625 3.5700 0.00%
2014-10-14 0 0.045 0.043 0.045 0.042 0.046 5,096,000 223,322 0.0438 3.600 3.440 3.600 3.360 3.680 63,700 3.5058 2.27%
2014-10-13 0 0.044 0.041 0.044 0.041 0.046 4,754,000 203,040 0.0427 3.520 3.280 3.520 3.280 3.680 59,425 3.4167 0.00%
2014-10-10 0 0.044 0.043 0.045 0.043 0.047 1,978,000 88,948 0.0450 3.520 3.440 3.600 3.440 3.760 24,725 3.5975 0.00%
2014-10-09 0 0.044 0.044 0.045 0.043 0.047 5,124,000 231,812 0.0452 3.520 3.520 3.600 3.440 3.760 64,050 3.6192 4.76%
2014-10-08 0 0.042 0.041 0.042 0.041 0.045 1,634,000 68,252 0.0418 3.360 3.280 3.360 3.280 3.600 20,425 3.3416 -4.55%
2014-10-07 0 0.044 0.041 0.044 0.041 0.045 1,760,000 76,162 0.0433 3.520 3.280 3.520 3.280 3.600 22,000 3.4619 0.00%
2014-10-06 0 0.044 0.040 0.044 0.040 0.044 76,000 3,202 0.0421 3.520 3.200 3.520 3.200 3.520 950 3.3705 4.76%
2014-10-03 0 0.042 0.040 0.042 0.040 0.042 2,402,000 97,088 0.0404 3.360 3.200 3.360 3.200 3.360 30,025 3.2336 0.00%
2014-09-30 0 0.042 0.042 0.044 0.041 0.044 7,170,000 298,488 0.0416 3.360 3.360 3.520 3.280 3.520 89,625 3.3304 2.44%
2014-09-29 0 0.041 0.041 0.042 0.040 0.044 12,512,000 524,378 0.0419 3.280 3.280 3.360 3.200 3.520 156,400 3.3528 -6.82%
2014-09-26 0 0.044 0.044 0.045 0.043 0.044 646,000 28,214 0.0437 3.520 3.520 3.600 3.440 3.520 8,075 3.4940 -2.22%
2014-09-25 0 0.045 0.044 0.045 0.044 0.046 1,672,000 73,786 0.0441 3.600 3.520 3.600 3.520 3.680 20,900 3.5304 -2.17%
2014-09-24 0 0.046 0.044 0.046 0.044 0.047 5,714,000 260,046 0.0455 3.680 3.520 3.680 3.520 3.760 71,425 3.6408 2.22%
2014-09-23 0 0.045 0.044 0.045 0.043 0.046 2,120,000 93,684 0.0442 3.600 3.520 3.600 3.440 3.680 26,500 3.5352 -2.17%
2014-09-22 0 0.046 0.043 0.046 0.043 0.048 6,476,000 289,080 0.0446 3.680 3.440 3.680 3.440 3.840 80,950 3.5711 6.98%
2014-09-19 0 0.043 0.043 0.044 0.042 0.047 9,708,000 418,300 0.0431 3.440 3.440 3.520 3.360 3.760 121,350 3.4471 -6.52%
2014-09-18 0 0.046 0.044 0.046 0.046 0.046 5,034,000 231,564 0.0460 3.680 3.520 3.680 3.680 3.680 62,925 3.6800 0.00%
2014-09-17 0 0.046 0.044 0.046 0.044 0.048 5,406,000 248,466 0.0460 3.680 3.520 3.680 3.520 3.840 67,575 3.6769 0.00%
2014-09-16 0 0.046 0.044 0.046 0.043 0.047 806,000 35,880 0.0445 3.680 3.520 3.680 3.440 3.760 10,075 3.5613 4.55%
2014-09-15 0 0.044 0.044 0.047 0.043 0.047 5,426,000 238,412 0.0439 3.520 3.520 3.760 3.440 3.760 67,825 3.5151 2.33%
2014-09-12 0 0.043 0.042 0.043 0.042 0.045 25,436,000 1,092,776 0.0430 3.440 3.360 3.440 3.360 3.600 317,950 3.4369 -8.51%
2014-09-11 0 0.047 0.045 0.047 0.045 0.049 3,894,000 182,162 0.0468 3.760 3.600 3.760 3.600 3.920 48,675 3.7424 0.00%
2014-09-10 0 0.047 0.045 0.047 0.045 0.049 11,078,000 511,588 0.0462 3.760 3.600 3.760 3.600 3.920 138,475 3.6944 4.44%
2014-09-08 0 0.045 0.042 0.047 - - 0 0 - 3.600 3.360 3.760 - - 0 - 0.00%
2014-09-05 0 0.045 0.044 0.045 0.044 0.047 10,718,000 486,360 0.0454 3.600 3.520 3.600 3.520 3.760 133,975 3.6302 2.27%
2014-09-04 0 0.044 0.042 0.044 0.041 0.045 5,492,000 231,970 0.0422 3.520 3.360 3.520 3.280 3.600 68,650 3.3790 2.33%
2014-09-03 0 0.043 0.042 0.043 0.041 0.044 5,368,000 223,888 0.0417 3.440 3.360 3.440 3.280 3.520 67,100 3.3366 0.00%
2014-09-02 0 0.043 0.041 0.043 0.042 0.044 2,200,000 94,106 0.0428 3.440 3.280 3.440 3.360 3.520 27,500 3.4220 2.38%
2014-09-01 0 0.042 0.040 0.043 0.041 0.044 2,262,000 93,788 0.0415 3.360 3.200 3.440 3.280 3.520 28,275 3.3170 0.00%
2014-08-29 0 0.042 0.040 0.042 0.040 0.045 8,448,000 352,178 0.0417 3.360 3.200 3.360 3.200 3.600 105,600 3.3350 -4.55%
2014-08-28 0 0.044 0.043 0.044 0.043 0.047 8,840,000 392,504 0.0444 3.520 3.440 3.520 3.440 3.760 110,500 3.5521 -2.22%
2014-08-27 0 0.045 0.044 0.046 0.045 0.049 4,626,000 210,806 0.0456 3.600 3.520 3.680 3.600 3.920 57,825 3.6456 -4.26%
2014-08-26 0 0.047 0.047 0.049 0.042 0.054 16,208,000 762,500 0.0470 3.760 3.760 3.920 3.360 4.320 202,600 3.7636 4.44%
2014-08-25 0 0.045 0.044 0.046 0.044 0.046 870,000 38,812 0.0446 3.600 3.520 3.680 3.520 3.680 10,875 3.5689 -4.26%
2014-08-22 0 0.047 0.045 0.047 0.043 0.048 7,324,000 331,868 0.0453 3.760 3.600 3.760 3.440 3.840 91,550 3.6250 0.00%
2014-08-21 0 0.047 0.046 0.047 0.045 0.050 10,882,000 504,334 0.0463 3.760 3.680 3.760 3.600 4.000 136,025 3.7077 -4.08%
2014-08-20 0 0.049 0.047 0.049 0.043 0.049 20,826,000 990,450 0.0476 3.920 3.760 3.920 3.440 3.920 260,325 3.8047 13.95%
2014-08-19 0 0.043 0.043 0.044 0.043 0.048 10,356,000 456,358 0.0441 3.440 3.440 3.520 3.440 3.840 129,450 3.5254 -8.51%
2014-08-18 0 0.047 0.046 0.047 0.045 0.052 16,874,000 786,540 0.0466 3.760 3.680 3.760 3.600 4.160 210,925 3.7290 -2.08%
2014-08-15 0 0.048 0.048 0.049 0.043 0.052 54,124,000 2,561,812 0.0473 3.840 3.840 3.920 3.440 4.160 676,550 3.7866 9.09%
2014-08-14 0 0.044 0.044 0.045 0.041 0.054 47,256,200 2,251,490 0.0476 3.520 3.520 3.600 3.280 4.320 590,702 3.8115 12.82%
2014-08-13 0 0.039 0.039 0.041 0.038 0.041 1,444,000 56,498 0.0391 3.120 3.120 3.280 3.040 3.280 18,050 3.1301 -7.14%
2014-08-12 0 0.042 0.038 0.042 0.042 0.042 906,000 38,052 0.0420 3.360 3.040 3.360 3.360 3.360 11,325 3.3600 0.00%
2014-08-11 0 0.042 0.038 0.042 0.040 0.042 8,400,000 341,406 0.0406 3.360 3.040 3.360 3.200 3.360 105,000 3.2515 5.00%
2014-08-08 0 0.040 0.039 0.040 0.037 0.040 4,074,000 152,938 0.0375 3.200 3.120 3.200 2.960 3.200 50,925 3.0032 5.26%
2014-08-07 0 0.038 0.037 0.038 0.038 0.039 1,352,000 51,380 0.0380 3.040 2.960 3.040 3.040 3.120 16,900 3.0402 -5.00%
2014-08-06 0 0.040 0.038 0.040 0.037 0.040 722,000 26,980 0.0374 3.200 3.040 3.200 2.960 3.200 9,025 2.9895 -2.44%
2014-08-05 0 0.041 0.040 0.041 0.037 0.041 2,670,000 100,300 0.0376 3.280 3.200 3.280 2.960 3.280 33,375 3.0052 2.50%
2014-08-04 0 0.040 0.038 0.040 0.038 0.040 102,000 3,880 0.0380 3.200 3.040 3.200 3.040 3.200 1,275 3.0431 -2.44%
2014-08-01 0 0.041 0.038 0.041 - - 0 0 - 3.280 3.040 3.280 - - 0 - -2.38%
2014-07-31 0 0.042 0.039 0.042 0.040 0.042 1,006,000 40,792 0.0405 3.360 3.120 3.360 3.200 3.360 12,575 3.2439 2.44%
2014-07-30 0 0.041 0.039 0.041 0.037 0.041 5,350,000 204,950 0.0383 3.280 3.120 3.280 2.960 3.280 66,875 3.0647 -2.38%
2014-07-29 0 0.042 0.040 0.042 - - 0 0 - 3.360 3.200 3.360 - - 0 - 0.00%
2014-07-28 0 0.042 0.038 0.042 0.041 0.042 90,000 3,698 0.0411 3.360 3.040 3.360 3.280 3.360 1,125 3.2871 2.44%
2014-07-25 0 0.041 0.038 0.041 - - 0 0 - 3.280 3.040 3.280 - - 0 - 0.00%
2014-07-24 0 0.041 0.039 0.041 0.040 0.041 2,090,000 85,640 0.0410 3.280 3.120 3.280 3.200 3.280 26,125 3.2781 -2.38%
2014-07-23 0 0.042 0.040 0.042 0.040 0.042 202,000 8,084 0.0400 3.360 3.200 3.360 3.200 3.360 2,525 3.2016 0.00%
2014-07-22 0 0.042 0.039 0.042 0.041 0.042 500,000 20,882 0.0418 3.360 3.120 3.360 3.280 3.360 6,250 3.3411 2.44%
2014-07-21 0 0.041 0.039 0.041 0.037 0.042 102,000 3,784 0.0371 3.280 3.120 3.280 2.960 3.360 1,275 2.9678 -2.38%
2014-07-18 0 0.042 0.039 0.042 - - 0 0 - 3.360 3.120 3.360 - - 0 - 0.00%
2014-07-17 0 0.042 0.039 0.042 - - 0 0 - 3.360 3.120 3.360 - - 0 - 0.00%
2014-07-16 0 0.042 0.039 0.042 - - 0 0 - 3.360 3.120 3.360 - - 0 - 0.00%
2014-07-15 0 0.042 0.038 0.042 0.038 0.042 1,510,000 62,258 0.0412 3.360 3.040 3.360 3.040 3.360 18,875 3.2984 0.00%
2014-07-14 0 0.042 0.039 0.042 0.042 0.042 2,000 84 0.0420 3.360 3.120 3.360 3.360 3.360 25 3.3600 0.00%
2014-07-11 0 0.042 0.040 0.042 0.040 0.042 568,000 23,784 0.0419 3.360 3.200 3.360 3.200 3.360 7,100 3.3499 -2.33%
2014-07-10 0 0.043 0.040 0.043 0.040 0.043 2,600,000 104,300 0.0401 3.440 3.200 3.440 3.200 3.440 32,500 3.2092 0.00%
2014-07-09 0 0.043 0.037 0.043 0.043 0.043 10,000 430 0.0430 3.440 2.960 3.440 3.440 3.440 125 3.4400 4.88%
2014-07-08 0 0.041 0.041 0.042 0.040 0.043 2,234,000 92,826 0.0416 3.280 3.280 3.360 3.200 3.440 27,925 3.3241 2.50%
2014-07-07 0 0.040 0.038 0.040 0.041 0.043 466,000 19,374 0.0416 3.200 3.040 3.200 3.280 3.440 5,825 3.3260 -2.44%
2014-07-04 0 0.041 0.038 0.041 0.037 0.042 892,000 34,820 0.0390 3.280 3.040 3.280 2.960 3.360 11,150 3.1229 -2.38%
2014-07-03 0 0.042 0.038 0.042 - - 0 0 - 3.360 3.040 3.360 - - 0 - 0.00%
2014-07-02 0 0.042 0.042 0.043 0.036 0.042 5,042,000 209,080 0.0415 3.360 3.360 3.440 2.880 3.360 63,025 3.3174 5.00%
2014-06-30 0 0.040 0.037 0.040 0.036 0.041 288,000 11,506 0.0400 3.200 2.960 3.200 2.880 3.280 3,600 3.1961 0.00%
2014-06-27 0 0.040 0.036 0.040 0.035 0.041 260,000 9,154 0.0352 3.200 2.880 3.200 2.800 3.280 3,250 2.8166 5.26%
2014-06-26 0 0.038 0.038 0.039 0.037 0.038 1,200,000 44,900 0.0374 3.040 3.040 3.120 2.960 3.040 15,000 2.9933 -2.56%
2014-06-25 0 0.039 0.038 0.039 0.039 0.039 120,000 4,680 0.0390 3.120 3.040 3.120 3.120 3.120 1,500 3.1200 0.00%
2014-06-24 0 0.039 0.036 0.039 - - 0 0 - 3.120 2.880 3.120 - - 0 - 0.00%
2014-06-23 0 0.039 0.039 0.040 0.038 0.041 5,776,000 226,902 0.0393 3.120 3.120 3.200 3.040 3.280 72,200 3.1427 2.63%
2014-06-20 0 0.038 0.036 0.039 0.035 0.038 1,800,000 65,300 0.0363 3.040 2.880 3.120 2.800 3.040 22,500 2.9022 5.56%
2014-06-19 0 0.036 0.036 0.038 0.034 0.042 3,168,000 117,298 0.0370 2.880 2.880 3.040 2.720 3.360 39,600 2.9621 -2.70%
2014-06-18 0 0.037 0.036 0.037 0.036 0.041 2,950,000 109,916 0.0373 2.960 2.880 2.960 2.880 3.280 36,875 2.9808 2.78%
2014-06-17 0 0.036 0.035 0.036 0.033 0.036 3,030,000 106,658 0.0352 2.880 2.800 2.880 2.640 2.880 37,875 2.8161 0.00%
2014-06-16 0 0.036 0.034 0.036 0.035 0.040 4,590,000 168,636 0.0367 2.880 2.720 2.880 2.800 3.200 57,375 2.9392 -2.70%
2014-06-13 0 0.037 0.036 0.037 0.032 0.045 33,962,000 1,296,526 0.0382 2.960 2.880 2.960 2.560 3.600 424,525 3.0541 12.12%
2014-06-12 0 0.033 0.031 0.033 0.031 0.034 5,534,000 183,138 0.0331 2.640 2.480 2.640 2.480 2.720 69,175 2.6475 6.45%
2014-06-11 0 0.031 0.031 0.032 0.031 0.031 126,000 3,906 0.0310 2.480 2.480 2.560 2.480 2.480 1,575 2.4800 -3.13%
2014-06-10 0 0.032 0.031 0.032 0.030 0.032 2,276,000 70,560 0.0310 2.560 2.480 2.560 2.400 2.560 28,450 2.4801 -3.03%
2014-06-09 0 0.033 0.031 0.033 0.031 0.033 334,000 10,970 0.0328 2.640 2.480 2.640 2.480 2.640 4,175 2.6275 0.00%
2014-06-06 0 0.033 0.030 0.033 - - 0 0 - 2.640 2.400 2.640 - - 0 - 0.00%
2014-06-05 0 0.033 0.031 0.033 - - 0 0 - 2.640 2.480 2.640 - - 0 - 0.00%
2014-06-04 0 0.033 0.031 0.033 0.031 0.034 3,694,000 115,792 0.0313 2.640 2.480 2.640 2.480 2.720 46,175 2.5077 -2.94%
2014-06-03 0 0.034 0.031 0.034 0.031 0.034 218,000 6,796 0.0312 2.720 2.480 2.720 2.480 2.720 2,725 2.4939 9.68%
2014-05-30 0 0.031 0.031 0.034 0.031 0.031 6,000 186 0.0310 2.480 2.480 2.720 2.480 2.480 75 2.4800 -3.13%
2014-05-29 0 0.032 0.031 0.032 0.031 0.032 824,000 25,666 0.0311 2.560 2.480 2.560 2.480 2.560 10,300 2.4918 -3.03%
2014-05-28 0 0.033 0.032 0.033 0.031 0.033 2,006,000 64,194 0.0320 2.640 2.560 2.640 2.480 2.640 25,075 2.5601 0.00%
2014-05-27 0 0.033 0.031 0.033 0.031 0.033 1,424,000 44,520 0.0313 2.640 2.480 2.640 2.480 2.640 17,800 2.5011 3.12%
2014-05-26 0 0.032 0.032 0.033 0.031 0.031 340,000 10,540 0.0310 2.560 2.560 2.640 2.480 2.480 4,250 2.4800 -3.03%
2014-05-23 0 0.033 0.031 0.033 0.031 0.033 1,300,000 42,860 0.0330 2.640 2.480 2.640 2.480 2.640 16,250 2.6375 0.00%
2014-05-22 0 0.033 0.032 0.033 0.032 0.033 2,334,000 76,966 0.0330 2.640 2.560 2.640 2.560 2.640 29,175 2.6381 6.45%
2014-05-21 0 0.031 0.030 0.031 0.030 0.031 1,956,000 60,332 0.0308 2.480 2.400 2.480 2.400 2.480 24,450 2.4676 0.00%
2014-05-20 0 0.031 0.031 0.032 0.031 0.031 5,534,000 171,554 0.0310 2.480 2.480 2.560 2.480 2.480 69,175 2.4800 0.00%
2014-05-19 0 0.031 0.030 0.031 0.029 0.033 26,766,000 813,942 0.0304 2.480 2.400 2.480 2.320 2.640 334,575 2.4328 -8.82%
2014-05-16 0 0.034 0.033 0.034 0.035 0.036 402,000 14,072 0.0350 2.720 2.640 2.720 2.800 2.880 5,025 2.8004 -5.56%
2014-05-15 0 0.036 0.034 0.036 0.035 0.036 390,000 13,714 0.0352 2.880 2.720 2.880 2.800 2.880 4,875 2.8131 2.86%
2014-05-14 0 0.035 0.034 0.035 0.032 0.036 5,006,000 175,788 0.0351 2.800 2.720 2.800 2.560 2.880 62,575 2.8092 9.37%
2014-05-13 0 0.032 0.031 0.032 0.032 0.032 4,000 128 0.0320 2.560 2.480 2.560 2.560 2.560 50 2.5600 3.23%
2014-05-12 0 0.031 0.031 0.033 0.030 0.033 544,000 16,656 0.0306 2.480 2.480 2.640 2.400 2.640 6,800 2.4494 -3.13%
2014-05-09 0 0.032 0.031 0.032 0.030 0.032 1,372,000 42,186 0.0307 2.560 2.480 2.560 2.400 2.560 17,150 2.4598 3.23%
2014-05-08 0 0.031 0.031 0.032 0.031 0.033 5,414,000 170,696 0.0315 2.480 2.480 2.560 2.480 2.640 67,675 2.5223 -3.13%
2014-05-07 0 0.032 0.032 0.033 0.032 0.033 2,100,000 68,300 0.0325 2.560 2.560 2.640 2.560 2.640 26,250 2.6019 -3.03%
2014-05-05 0 0.033 0.033 0.034 0.033 0.034 2,100,000 70,694 0.0337 2.640 2.640 2.720 2.640 2.720 26,250 2.6931 -5.71%
2014-05-02 0 0.035 0.032 0.035 0.033 0.035 1,522,000 50,842 0.0334 2.800 2.560 2.800 2.640 2.800 19,025 2.6724 2.94%
2014-04-30 0 0.034 0.032 0.034 0.034 0.038 1,232,000 42,896 0.0348 2.720 2.560 2.720 2.720 3.040 15,400 2.7855 -2.86%
2014-04-29 0 0.035 0.034 0.035 0.034 0.037 1,540,000 53,874 0.0350 2.800 2.720 2.800 2.720 2.960 19,250 2.7986 0.00%
2014-04-28 0 0.035 0.035 0.037 0.035 0.035 262,000 9,170 0.0350 2.800 2.800 2.960 2.800 2.800 3,275 2.8000 -5.41%
2014-04-25 0 0.037 0.036 0.037 0.037 0.038 2,310,000 85,480 0.0370 2.960 2.880 2.960 2.960 3.040 28,875 2.9603 -2.63%
2014-04-24 0 0.038 0.037 0.038 0.037 0.039 6,870,000 256,540 0.0373 3.040 2.960 3.040 2.960 3.120 85,875 2.9874 0.00%
2014-04-23 0 0.038 0.037 0.038 0.036 0.039 15,286,000 566,746 0.0371 3.040 2.960 3.040 2.880 3.120 191,075 2.9661 -7.32%
2014-04-22 0 0.041 0.039 0.041 0.040 0.041 1,600,000 64,580 0.0404 3.280 3.120 3.280 3.200 3.280 20,000 3.2290 -4.65%
2014-04-17 0 0.043 0.041 0.043 0.043 0.043 156,000 6,708 0.0430 3.440 3.280 3.440 3.440 3.440 1,950 3.4400 2.38%
2014-04-16 0 0.042 0.042 0.043 0.042 0.042 820,000 34,440 0.0420 3.360 3.360 3.440 3.360 3.360 10,250 3.3600 0.00%
2014-04-15 0 0.042 0.042 0.043 0.041 0.042 4,092,000 170,666 0.0417 3.360 3.360 3.440 3.280 3.360 51,150 3.3366 -2.33%
2014-04-14 0 0.043 0.042 0.043 0.042 0.044 6,350,000 271,120 0.0427 3.440 3.360 3.440 3.360 3.520 79,375 3.4157 0.00%
2014-04-11 0 0.043 0.043 0.044 0.043 0.044 1,100,000 48,020 0.0437 3.440 3.440 3.520 3.440 3.520 13,750 3.4924 -4.44%
2014-04-10 0 0.045 0.044 0.045 0.044 0.045 2,302,000 103,220 0.0448 3.600 3.520 3.600 3.520 3.600 28,775 3.5871 0.00%
2014-04-09 0 0.045 0.043 0.045 0.044 0.045 304,000 13,476 0.0443 3.600 3.440 3.600 3.520 3.600 3,800 3.5463 2.27%
2014-04-08 0 0.044 0.044 0.045 0.044 0.046 5,432,000 244,580 0.0450 3.520 3.520 3.600 3.520 3.680 67,900 3.6021 -2.22%
2014-04-07 0 0.045 0.044 0.045 0.043 0.045 2,514,000 111,762 0.0445 3.600 3.520 3.600 3.440 3.600 31,425 3.5565 4.65%
2014-04-04 0 0.043 0.043 0.044 0.043 0.045 7,662,000 336,452 0.0439 3.440 3.440 3.520 3.440 3.600 95,775 3.5129 -2.27%
2014-04-03 0 0.044 0.044 0.046 0.043 0.046 3,238,000 141,924 0.0438 3.520 3.520 3.680 3.440 3.680 40,475 3.5065 0.00%
2014-04-02 0 0.044 0.044 0.045 0.043 0.045 8,398,000 372,618 0.0444 3.520 3.520 3.600 3.440 3.600 104,975 3.5496 0.00%
2014-04-01 0 0.044 0.043 0.044 0.042 0.045 7,734,000 340,276 0.0440 3.520 3.440 3.520 3.360 3.600 96,675 3.5198 4.76%
2014-03-31 0 0.042 0.042 0.044 0.042 0.044 6,978,000 298,912 0.0428 3.360 3.360 3.520 3.360 3.520 87,225 3.4269 0.00%
2014-03-28 0 0.042 0.042 0.043 0.041 0.044 8,264,000 346,412 0.0419 3.360 3.360 3.440 3.280 3.520 103,300 3.3535 0.00%
2014-03-27 0 0.042 0.041 0.043 0.041 0.047 7,724,000 339,082 0.0439 3.360 3.280 3.440 3.280 3.760 96,550 3.5120 -4.55%
2014-03-26 0 0.044 0.043 0.044 0.041 0.045 16,864,000 742,976 0.0441 3.520 3.440 3.520 3.280 3.600 210,800 3.5246 4.76%
2014-03-25 0 0.042 0.042 0.043 0.040 0.047 18,028,000 758,502 0.0421 3.360 3.360 3.440 3.200 3.760 225,350 3.3659 5.00%
2014-03-24 0 0.040 0.040 0.041 0.040 0.042 1,570,000 63,900 0.0407 3.200 3.200 3.280 3.200 3.360 19,625 3.2561 -2.44%
2014-03-21 0 0.041 0.041 0.042 0.040 0.042 10,738,000 444,336 0.0414 3.280 3.280 3.360 3.200 3.360 134,225 3.3104 2.50%
2014-03-20 0 0.040 0.040 0.041 0.039 0.042 3,074,000 125,670 0.0409 3.200 3.200 3.280 3.120 3.360 38,425 3.2705 0.00%
2014-03-19 0 0.040 0.040 0.041 0.040 0.041 3,030,000 122,910 0.0406 3.200 3.200 3.280 3.200 3.280 37,875 3.2451 0.00%
2014-03-18 0 0.040 0.040 0.041 0.040 0.040 2,400,000 96,000 0.0400 3.200 3.200 3.280 3.200 3.200 30,000 3.2000 2.56%
2014-03-17 0 0.039 0.039 0.040 0.039 0.039 3,196,000 124,644 0.0390 3.120 3.120 3.200 3.120 3.120 39,950 3.1200 0.00%
2014-03-14 0 0.039 0.039 0.040 0.039 0.042 10,520,000 421,894 0.0401 3.120 3.120 3.200 3.120 3.360 131,500 3.2083 0.00%
2014-03-13 0 0.039 0.039 0.041 0.038 0.041 16,144,000 638,576 0.0396 3.120 3.120 3.280 3.040 3.280 201,800 3.1644 -2.50%
2014-03-12 0 0.040 0.040 0.042 0.040 0.043 15,334,000 624,014 0.0407 3.200 3.200 3.360 3.200 3.440 191,675 3.2556 -4.76%
2014-03-11 0 0.042 0.041 0.042 0.039 0.050 107,214,000 4,755,468 0.0444 3.360 3.280 3.360 3.120 4.000 1,340,175 3.5484 7.69%
2014-03-10 0 0.039 0.039 0.041 0.039 0.040 476,000 18,788 0.0395 3.120 3.120 3.280 3.120 3.200 5,950 3.1576 -2.50%
2014-03-07 0 0.040 0.040 0.041 0.039 0.040 8,066,000 319,550 0.0396 3.200 3.200 3.280 3.120 3.200 100,825 3.1694 5.26%
2014-03-06 0 0.038 0.038 0.039 0.038 0.040 2,746,000 104,508 0.0381 3.040 3.040 3.120 3.040 3.200 34,325 3.0447 -2.56%
2014-03-05 0 0.039 0.039 0.040 0.038 0.039 6,150,000 238,150 0.0387 3.120 3.120 3.200 3.040 3.120 76,875 3.0979 0.00%
2014-03-04 0 0.039 0.039 0.040 0.038 0.039 548,000 21,024 0.0384 3.120 3.120 3.200 3.040 3.120 6,850 3.0692 0.00%
2014-03-03 0 0.039 0.038 0.039 0.039 0.039 9,840,000 383,760 0.0390 3.120 3.040 3.120 3.120 3.120 123,000 3.1200 -2.50%
2014-02-28 0 0.040 0.039 0.040 0.039 0.041 11,970,000 474,670 0.0397 3.200 3.120 3.200 3.120 3.280 149,625 3.1724 0.00%
2014-02-27 0 0.040 0.039 0.040 0.040 0.040 1,692,000 67,680 0.0400 3.200 3.120 3.200 3.200 3.200 21,150 3.2000 2.56%
2014-02-26 0 0.039 0.038 0.039 0.039 0.040 1,556,000 61,240 0.0394 3.120 3.040 3.120 3.120 3.200 19,450 3.1486 0.00%
2014-02-25 0 0.039 0.039 0.040 0.039 0.039 450,000 17,550 0.0390 3.120 3.120 3.200 3.120 3.120 5,625 3.1200 2.63%
2014-02-24 0 0.038 0.038 0.040 0.037 0.041 10,982,000 427,216 0.0389 3.040 3.040 3.200 2.960 3.280 137,275 3.1121 -7.32%
2014-02-21 0 0.041 0.040 0.041 0.040 0.041 11,160,000 447,674 0.0401 3.280 3.200 3.280 3.200 3.280 139,500 3.2091 -2.38%
2014-02-20 0 0.042 0.041 0.042 0.042 0.042 1,292,000 54,264 0.0420 3.360 3.280 3.360 3.360 3.360 16,150 3.3600 -2.33%
2014-02-19 0 0.043 0.042 0.043 0.041 0.045 1,872,000 79,836 0.0426 3.440 3.360 3.440 3.280 3.600 23,400 3.4118 2.38%
2014-02-18 0 0.042 0.041 0.043 0.042 0.045 692,000 29,424 0.0425 3.360 3.280 3.440 3.360 3.600 8,650 3.4016 -2.33%
2014-02-17 0 0.043 0.042 0.043 0.043 0.046 4,732,000 204,976 0.0433 3.440 3.360 3.440 3.440 3.680 59,150 3.4654 2.38%
2014-02-14 0 0.042 0.041 0.042 0.041 0.049 8,380,000 366,738 0.0438 3.360 3.280 3.360 3.280 3.920 104,750 3.5011 5.00%
2014-02-13 0 0.040 0.039 0.041 0.040 0.040 1,030,000 41,200 0.0400 3.200 3.120 3.280 3.200 3.200 12,875 3.2000 2.56%
2014-02-12 0 0.039 0.039 0.040 0.039 0.039 498,000 19,422 0.0390 3.120 3.120 3.200 3.120 3.120 6,225 3.1200 2.63%
2014-02-11 0 0.038 0.038 0.039 0.038 0.040 1,302,000 51,000 0.0392 3.040 3.040 3.120 3.040 3.200 16,275 3.1336 -2.56%
2014-02-10 0 0.039 0.039 0.040 0.039 0.040 610,000 23,792 0.0390 3.120 3.120 3.200 3.120 3.200 7,625 3.1203 -2.50%
2014-02-07 0 0.040 0.039 0.040 0.038 0.040 772,000 30,188 0.0391 3.200 3.120 3.200 3.040 3.200 9,650 3.1283 0.00%
2014-02-06 0 0.040 0.039 0.040 0.039 0.041 6,592,000 259,076 0.0393 3.200 3.120 3.200 3.120 3.280 82,400 3.1441 -2.44%
2014-02-05 0 0.041 0.041 0.042 0.040 0.041 5,586,000 225,046 0.0403 3.280 3.280 3.360 3.200 3.280 69,825 3.2230 2.50%
2014-02-04 0 0.040 0.040 0.041 0.040 0.040 2,360,000 94,400 0.0400 3.200 3.200 3.280 3.200 3.200 29,500 3.2000 -2.44%
2014-01-30 0 0.041 0.039 0.042 - - 0 0 - 3.280 3.120 3.360 - - 0 - 0.00%
2014-01-29 0 0.041 0.040 0.041 0.039 0.042 7,052,000 288,284 0.0409 3.280 3.200 3.280 3.120 3.360 88,150 3.2704 -2.38%
2014-01-28 0 0.042 0.042 0.043 0.039 0.041 6,370,000 251,900 0.0395 3.360 3.360 3.440 3.120 3.280 79,625 3.1636 7.69%
2014-01-27 0 0.039 0.039 0.040 0.039 0.039 714,000 27,846 0.0390 3.120 3.120 3.200 3.120 3.120 8,925 3.1200 0.00%
2014-01-24 0 0.039 0.039 0.041 0.039 0.039 1,228,000 47,892 0.0390 3.120 3.120 3.280 3.120 3.120 15,350 3.1200 -4.88%
2014-01-23 0 0.041 0.041 0.042 0.040 0.042 2,196,000 90,834 0.0414 3.280 3.280 3.360 3.200 3.360 27,450 3.3091 2.50%
2014-01-22 0 0.040 0.039 0.042 0.038 0.040 3,056,000 120,148 0.0393 3.200 3.120 3.360 3.040 3.200 38,200 3.1452 2.56%
2014-01-21 0 0.039 0.038 0.039 0.039 0.042 7,278,000 288,120 0.0396 3.120 3.040 3.120 3.120 3.360 90,975 3.1670 -4.88%
2014-01-20 0 0.041 0.041 0.042 0.040 0.041 1,890,000 76,768 0.0406 3.280 3.280 3.360 3.200 3.280 23,625 3.2494 5.13%
2014-01-17 0 0.039 0.039 0.040 - - 0 0 - 3.120 3.120 3.200 - - 0 - 0.00%
2014-01-16 0 0.039 0.039 0.040 0.039 0.039 1,238,000 48,282 0.0390 3.120 3.120 3.200 3.120 3.120 15,475 3.1200 -2.50%
2014-01-15 0 0.040 0.040 0.041 0.039 0.040 1,904,000 74,980 0.0394 3.200 3.200 3.280 3.120 3.200 23,800 3.1504 -2.44%
2014-01-14 0 0.041 0.039 0.043 0.039 0.041 540,000 21,780 0.0403 3.280 3.120 3.440 3.120 3.280 6,750 3.2267 2.50%
2014-01-13 0 0.040 0.040 0.042 0.040 0.040 102,000 4,080 0.0400 3.200 3.200 3.360 3.200 3.200 1,275 3.2000 0.00%
2014-01-10 0 0.040 0.039 0.041 0.039 0.040 1,200,000 47,500 0.0396 3.200 3.120 3.280 3.120 3.200 15,000 3.1667 0.00%
2014-01-09 0 0.040 0.040 0.041 0.040 0.041 3,176,000 129,500 0.0408 3.200 3.200 3.280 3.200 3.280 39,700 3.2620 2.56%
2014-01-08 0 0.039 0.039 0.040 0.039 0.041 1,920,000 77,722 0.0405 3.120 3.120 3.200 3.120 3.280 24,000 3.2384 -2.50%
2014-01-07 0 0.040 0.039 0.040 0.038 0.040 3,662,000 144,656 0.0395 3.200 3.120 3.200 3.040 3.200 45,775 3.1602 0.00%
2014-01-06 0 0.040 0.039 0.040 0.040 0.041 1,882,000 75,712 0.0402 3.200 3.120 3.200 3.200 3.280 23,525 3.2184 0.00%
2014-01-03 0 0.040 0.039 0.041 0.038 0.049 69,780,000 2,732,576 0.0392 3.200 3.120 3.280 3.040 3.920 872,250 3.1328 -4.76%
2014-01-02 0 0.042 0.042 0.044 0.042 0.042 250,000 10,500 0.0420 3.360 3.360 3.520 3.360 3.360 3,125 3.3600 -8.70%
2013-12-31 0 0.046 0.043 0.046 - - 0 0 - 3.680 3.440 3.680 - - 0 - 0.00%
2013-12-30 0 0.046 0.042 0.046 0.040 0.048 7,328,000 313,934 0.0428 3.680 3.360 3.680 3.200 3.840 91,600 3.4272 4.55%
2013-12-27 0 0.044 0.042 0.044 0.041 0.044 1,228,000 51,764 0.0422 3.520 3.360 3.520 3.280 3.520 15,350 3.3722 7.32%
2013-12-24 0 0.041 0.041 0.043 0.041 0.041 502,000 20,582 0.0410 3.280 3.280 3.440 3.280 3.280 6,275 3.2800 0.00%
2013-12-23 0 0.041 0.041 0.044 0.040 0.043 2,826,000 117,312 0.0415 3.280 3.280 3.520 3.200 3.440 35,325 3.3209 -8.89%
2013-12-20 0 0.045 0.044 0.048 0.043 0.045 3,124,000 137,832 0.0441 3.600 3.520 3.840 3.440 3.600 39,050 3.5296 0.00%
2013-12-19 0 0.045 0.045 0.046 0.042 0.047 2,980,000 130,176 0.0437 3.600 3.600 3.680 3.360 3.760 37,250 3.4947 -4.26%
2013-12-18 0 0.047 0.046 0.047 0.045 0.049 1,660,000 77,780 0.0469 3.760 3.680 3.760 3.600 3.920 20,750 3.7484 -2.08%
2013-12-17 0 0.048 0.045 0.049 0.043 0.050 8,854,000 418,432 0.0473 3.840 3.600 3.920 3.440 4.000 110,675 3.7807 0.00%
2013-12-16 0 0.048 0.048 0.050 0.048 0.048 925,000 44,392 0.0480 3.840 3.840 4.000 3.840 3.840 11,562 3.8393 0.00%
2013-12-13 0 0.048 0.048 0.050 0.047 0.047 20,000 940 0.0470 3.840 3.840 4.000 3.760 3.760 250 3.7600 0.00%
2013-12-12 0 0.048 0.048 0.049 0.048 0.049 6,072,000 296,448 0.0488 3.840 3.840 3.920 3.840 3.920 75,900 3.9058 -4.00%
2013-12-11 0 0.050 0.050 0.051 0.049 0.050 2,518,000 124,660 0.0495 4.000 4.000 4.080 3.920 4.000 31,475 3.9606 2.04%
2013-12-10 0 0.049 0.049 0.051 0.049 0.049 2,658,000 130,242 0.0490 3.920 3.920 4.080 3.920 3.920 33,225 3.9200 0.00%
2013-12-09 0 0.049 0.049 0.052 0.049 0.052 3,198,000 159,652 0.0499 3.920 3.920 4.160 3.920 4.160 39,975 3.9938 -2.00%
2013-12-06 0 0.050 0.049 0.052 0.049 0.050 602,000 29,848 0.0496 4.000 3.920 4.160 3.920 4.000 7,525 3.9665 0.00%
2013-12-05 0 0.050 0.050 0.053 0.050 0.054 374,000 19,696 0.0527 4.000 4.000 4.240 4.000 4.320 4,675 4.2130 -3.85%
2013-12-04 0 0.052 0.050 0.052 0.046 0.053 7,040,000 350,588 0.0498 4.160 4.000 4.160 3.680 4.240 88,000 3.9840 6.12%
2013-12-03 0 0.049 0.049 0.050 0.048 0.049 942,000 45,658 0.0485 3.920 3.920 4.000 3.840 3.920 11,775 3.8775 0.00%
2013-12-02 0 0.049 0.048 0.051 0.049 0.052 246,000 12,588 0.0512 3.920 3.840 4.080 3.920 4.160 3,075 4.0937 -3.92%
2013-11-29 0 0.051 0.050 0.051 0.047 0.052 2,830,000 146,472 0.0518 4.080 4.000 4.080 3.760 4.160 35,375 4.1406 0.00%
2013-11-28 0 0.051 0.050 0.051 0.050 0.053 1,422,000 72,326 0.0509 4.080 4.000 4.080 4.000 4.240 17,775 4.0690 4.08%
2013-11-27 0 0.049 0.049 0.050 0.046 0.050 2,596,000 126,548 0.0487 3.920 3.920 4.000 3.680 4.000 32,450 3.8998 2.08%
2013-11-26 0 0.048 0.048 0.049 0.047 0.052 4,294,000 213,988 0.0498 3.840 3.840 3.920 3.760 4.160 53,675 3.9867 0.00%
2013-11-25 0 0.048 0.048 0.049 0.047 0.051 2,678,000 131,600 0.0491 3.840 3.840 3.920 3.760 4.080 33,475 3.9313 -9.43%
2013-11-22 0 0.053 0.053 0.054 0.052 0.055 10,880,000 577,904 0.0531 4.240 4.240 4.320 4.160 4.400 136,000 4.2493 0.00%
2013-11-21 0 0.053 0.053 0.054 0.053 0.060 29,190,000 1,604,442 0.0550 4.240 4.240 4.320 4.240 4.800 364,875 4.3972 -5.36%
2013-11-20 0 0.056 0.055 0.056 0.055 0.074 9,438,000 536,708 0.0569 4.480 4.400 4.480 4.400 5.920 117,975 4.5493 -6.67%
2013-11-19 0 0.060 0.058 0.060 0.054 0.063 21,122,000 1,256,762 0.0595 4.800 4.640 4.800 4.320 5.040 264,025 4.7600 7.14%
2013-11-18 0 0.056 0.056 0.057 0.055 0.060 5,610,000 321,676 0.0573 4.480 4.480 4.560 4.400 4.800 70,125 4.5872 -6.67%
2013-11-15 0 0.060 0.058 0.060 0.056 0.070 57,998,000 3,649,038 0.0629 4.800 4.640 4.800 4.480 5.600 724,975 5.0333 9.09%
2013-11-14 0 0.055 0.055 0.056 0.048 0.072 140,000,000 8,677,718 0.0620 4.400 4.400 4.480 3.840 5.760 1,750,000 4.9587 19.57%
2013-11-13 0 0.046 0.046 0.047 0.040 0.050 8,130,000 377,860 0.0465 3.680 3.680 3.760 3.200 4.000 101,625 3.7182 12.20%
2013-11-12 0 0.041 0.040 0.042 0.040 0.041 2,140,000 87,318 0.0408 3.280 3.200 3.360 3.200 3.280 26,750 3.2642 -4.65%
2013-11-11 0 0.043 0.041 0.044 0.040 0.044 1,948,000 79,692 0.0409 3.440 3.280 3.520 3.200 3.520 24,350 3.2728 0.00%
2013-11-08 0 0.043 0.041 0.045 0.043 0.043 570,000 24,510 0.0430 3.440 3.280 3.600 3.440 3.440 7,125 3.4400 0.00%
2013-11-07 0 0.043 0.043 0.045 0.043 0.045 500,000 22,120 0.0442 3.440 3.440 3.600 3.440 3.600 6,250 3.5392 -2.27%
2013-11-06 0 0.044 0.043 0.048 0.044 0.044 20,000 880 0.0440 3.520 3.440 3.840 3.520 3.520 250 3.5200 -4.35%
2013-11-05 0 0.046 0.045 0.047 0.041 0.046 9,178,000 404,824 0.0441 3.680 3.600 3.760 3.280 3.680 114,725 3.5286 6.98%
2013-11-04 0 0.043 0.043 0.045 0.040 0.042 872,000 36,500 0.0419 3.440 3.440 3.600 3.200 3.360 10,900 3.3486 -2.27%
2013-11-01 0 0.044 0.042 0.044 0.044 0.045 5,026,000 225,668 0.0449 3.520 3.360 3.520 3.520 3.600 62,825 3.5920 2.33%
2013-10-31 0 0.043 0.040 0.043 0.041 0.043 4,318,000 180,078 0.0417 3.440 3.200 3.440 3.280 3.440 53,975 3.3363 7.50%
2013-10-30 0 0.040 0.040 0.041 0.039 0.040 830,000 33,000 0.0398 3.200 3.200 3.280 3.120 3.200 10,375 3.1807 5.26%
2013-10-29 0 0.038 0.038 0.040 0.038 0.039 800,000 30,438 0.0380 3.040 3.040 3.200 3.040 3.120 10,000 3.0438 -7.32%
2013-10-28 0 0.041 0.038 0.041 0.038 0.041 652,000 26,422 0.0405 3.280 3.040 3.280 3.040 3.280 8,150 3.2420 2.50%
2013-10-25 0 0.040 0.040 0.041 0.038 0.040 2,372,000 90,592 0.0382 3.200 3.200 3.280 3.040 3.200 29,650 3.0554 2.56%
2013-10-24 0 0.039 0.038 0.040 0.038 0.039 1,230,000 47,940 0.0390 3.120 3.040 3.200 3.040 3.120 15,375 3.1180 2.63%
2013-10-23 0 0.038 0.038 0.040 0.038 0.040 2,200,000 86,540 0.0393 3.040 3.040 3.200 3.040 3.200 27,500 3.1469 -5.00%
2013-10-22 0 0.040 0.039 0.040 0.038 0.040 7,508,000 290,612 0.0387 3.200 3.120 3.200 3.040 3.200 93,850 3.0966 0.00%
2013-10-21 0 0.040 0.040 0.041 0.040 0.040 1,100,000 44,000 0.0400 3.200 3.200 3.280 3.200 3.200 13,750 3.2000 -2.44%
2013-10-18 0 0.041 0.040 0.041 0.040 0.042 3,924,000 158,260 0.0403 3.280 3.200 3.280 3.200 3.360 49,050 3.2265 0.00%
2013-10-17 0 0.041 0.040 0.041 0.039 0.041 856,000 33,788 0.0395 3.280 3.200 3.280 3.120 3.280 10,700 3.1578 2.50%
2013-10-16 0 0.040 0.039 0.041 0.039 0.042 2,846,000 115,648 0.0406 3.200 3.120 3.280 3.120 3.360 35,575 3.2508 0.00%
2013-10-15 0 0.040 0.038 0.041 0.040 0.042 1,014,000 40,772 0.0402 3.200 3.040 3.280 3.200 3.360 12,675 3.2167 0.00%
2013-10-11 0 0.040 0.040 0.041 0.039 0.040 1,690,000 66,660 0.0394 3.200 3.200 3.280 3.120 3.200 21,125 3.1555 2.56%
2013-10-10 0 0.039 0.039 0.040 0.039 0.042 4,694,000 186,320 0.0397 3.120 3.120 3.200 3.120 3.360 58,675 3.1755 -4.88%
2013-10-09 0 0.041 0.040 0.041 0.039 0.042 7,192,000 285,884 0.0398 3.280 3.200 3.280 3.120 3.360 89,900 3.1800 -2.38%
2013-10-08 0 0.042 0.040 0.043 0.039 0.045 1,032,000 43,420 0.0421 3.360 3.200 3.440 3.120 3.600 12,900 3.3659 10.53%
2013-10-07 0 0.038 0.037 0.038 0.038 0.041 416,000 16,100 0.0387 3.040 2.960 3.040 3.040 3.280 5,200 3.0962 -7.32%
2013-10-04 0 0.041 0.040 0.043 0.038 0.043 1,432,000 57,676 0.0403 3.280 3.200 3.440 3.040 3.440 17,900 3.2221 5.13%
2013-10-03 0 0.039 0.038 0.039 0.036 0.040 3,048,000 118,534 0.0389 3.120 3.040 3.120 2.880 3.200 38,100 3.1111 -2.50%
2013-10-02 0 0.040 0.038 0.042 0.038 0.042 2,364,000 92,968 0.0393 3.200 3.040 3.360 3.040 3.360 29,550 3.1461 2.56%
2013-09-30 0 0.039 0.039 0.040 0.039 0.041 4,846,000 191,582 0.0395 3.120 3.120 3.200 3.120 3.280 60,575 3.1627 -4.88%
2013-09-27 0 0.041 0.040 0.041 0.039 0.045 13,024,000 536,802 0.0412 3.280 3.200 3.280 3.120 3.600 162,800 3.2973 -4.65%
2013-09-26 0 0.043 0.042 0.045 0.040 0.050 6,802,000 297,272 0.0437 3.440 3.360 3.600 3.200 4.000 85,025 3.4963 -6.52%
2013-09-25 0 0.046 0.043 0.046 0.043 0.056 44,328,000 2,126,266 0.0480 3.680 3.440 3.680 3.440 4.480 554,100 3.8373 0.00%
2013-09-24 0 0.046 0.046 0.048 0.044 0.052 12,888,000 602,284 0.0467 3.680 3.680 3.840 3.520 4.160 161,100 3.7386 -8.00%
2013-09-23 0 0.050 0.049 0.050 0.048 0.058 18,714,000 943,534 0.0504 4.000 3.920 4.000 3.840 4.640 233,925 4.0335 -18.03%
2013-09-19 0 0.061 0.061 0.062 0.043 0.080 135,536,000 8,879,994 0.0655 4.880 4.880 4.960 3.440 6.400 1,694,200 5.2414 48.78%
2013-09-18 0 0.041 0.041 0.043 0.037 0.043 6,284,000 254,184 0.0404 3.280 3.280 3.440 2.960 3.440 78,550 3.2360 2.50%
2013-09-17 0 0.040 0.038 0.040 0.040 0.040 32,000 1,280 0.0400 3.200 3.040 3.200 3.200 3.200 400 3.2000 2.56%
2013-09-16 0 0.039 0.034 0.039 - - 0 0 - 3.120 2.720 3.120 - - 0 - -2.50%
2013-09-13 0 0.040 0.037 0.040 0.043 0.043 54,000 2,320 0.0430 3.200 2.960 3.200 3.440 3.440 675 3.4370 5.26%
2013-09-12 0 0.038 0.038 0.042 0.037 0.043 1,970,000 79,702 0.0405 3.040 3.040 3.360 2.960 3.440 24,625 3.2366 8.57%
2013-09-11 0 0.035 0.035 0.040 0.034 0.040 5,892,000 233,870 0.0397 2.800 2.800 3.200 2.720 3.200 73,650 3.1754 -5.41%
2013-09-10 0 0.037 0.035 0.040 - - 0 0 - 2.960 2.800 3.200 - - 0 - 0.00%
2013-09-09 0 0.037 0.034 0.037 - - 0 0 - 2.960 2.720 2.960 - - 0 - 0.00%
2013-09-06 0 0.037 0.034 0.039 - - 0 0 - 2.960 2.720 3.120 - - 0 - 0.00%
2013-09-05 0 0.037 0.034 0.037 0.037 0.037 2,000 74 0.0370 2.960 2.720 2.960 2.960 2.960 25 2.9600 0.00%
2013-09-04 0 0.037 0.037 0.038 - - 0 0 - 2.960 2.960 3.040 - - 0 - 0.00%
2013-09-03 0 0.037 0.034 0.037 0.035 0.037 20,000 720 0.0360 2.960 2.720 2.960 2.800 2.960 250 2.8800 0.00%
2013-09-02 0 0.037 0.034 0.037 0.037 0.037 220,000 8,140 0.0370 2.960 2.720 2.960 2.960 2.960 2,750 2.9600 5.71%
2013-08-30 0 0.035 0.034 0.036 - - 0 0 - 2.800 2.720 2.880 - - 0 - 0.00%
2013-08-29 0 0.035 0.035 0.038 0.035 0.039 20,000 740 0.0370 2.800 2.800 3.040 2.800 3.120 250 2.9600 -5.41%
2013-08-28 0 0.037 0.034 0.038 - - 0 0 - 2.960 2.720 3.040 - - 0 - 0.00%
2013-08-27 0 0.037 0.034 0.037 0.034 0.037 200,000 6,932 0.0347 2.960 2.720 2.960 2.720 2.960 2,500 2.7728 0.00%
2013-08-26 0 0.037 0.034 0.037 0.037 0.037 302,000 11,174 0.0370 2.960 2.720 2.960 2.960 2.960 3,775 2.9600 0.00%
2013-08-23 0 0.037 0.034 0.037 - - 0 0 - 2.960 2.720 2.960 - - 0 - 0.00%
2013-08-22 0 0.037 0.034 0.039 0.036 0.037 500,000 18,276 0.0366 2.960 2.720 3.120 2.880 2.960 6,250 2.9242 2.78%
2013-08-21 0 0.036 0.033 0.038 - - 0 0 - 2.880 2.640 3.040 - - 0 - 0.00%
2013-08-20 0 0.036 0.034 0.038 0.036 0.036 2,000,000 72,000 0.0360 2.880 2.720 3.040 2.880 2.880 25,000 2.8800 0.00%
2013-08-19 0 0.036 0.034 0.038 - - 0 0 - 2.880 2.720 3.040 - - 0 - 0.00%
2013-08-16 0 0.036 0.036 0.037 0.034 0.037 712,000 24,296 0.0341 2.880 2.880 2.960 2.720 2.960 8,900 2.7299 -2.70%
2013-08-15 0 0.037 0.034 0.037 0.035 0.038 1,888,000 66,388 0.0352 2.960 2.720 2.960 2.800 3.040 23,600 2.8131 -5.13%
2013-08-13 0 0.039 0.036 0.039 0.036 0.039 1,000,000 38,830 0.0388 3.120 2.880 3.120 2.880 3.120 12,500 3.1064 0.00%
2013-08-12 0 0.039 0.039 0.040 0.035 0.040 2,408,000 84,680 0.0352 3.120 3.120 3.200 2.800 3.200 30,100 2.8133 2.63%
2013-08-09 0 0.038 0.035 0.040 - - 0 0 - 3.040 2.800 3.200 - - 0 - 0.00%
2013-08-08 0 0.038 0.038 0.039 0.035 0.035 160,000 5,600 0.0350 3.040 3.040 3.120 2.800 2.800 2,000 2.8000 -2.56%
2013-08-07 0 0.039 0.035 0.039 - - 0 0 - 3.120 2.800 3.120 - - 0 - 0.00%
2013-08-06 0 0.039 0.036 0.039 - - 0 0 - 3.120 2.880 3.120 - - 0 - -2.50%
2013-08-05 0 0.040 0.035 0.040 - - 0 0 - 3.200 2.800 3.200 - - 0 - 0.00%
2013-08-02 0 0.040 0.036 0.040 0.040 0.040 2,000,000 80,000 0.0400 3.200 2.880 3.200 3.200 3.200 25,000 3.2000 2.56%
2013-08-01 0 0.039 0.037 0.040 - - 0 0 - 3.120 2.960 3.200 - - 0 - 0.00%
2013-07-31 0 0.039 0.038 0.039 0.038 0.040 510,000 20,280 0.0398 3.120 3.040 3.120 3.040 3.200 6,375 3.1812 2.63%
2013-07-30 0 0.038 0.037 0.038 0.036 0.039 3,120,000 113,752 0.0365 3.040 2.960 3.040 2.880 3.120 39,000 2.9167 -11.63%
2013-07-29 0 0.043 0.035 0.043 - - 0 0 - 3.440 2.800 3.440 - - 0 - -2.27%
2013-07-26 0 0.044 0.035 0.044 - - 0 0 - 3.520 2.800 3.520 - - 0 - 0.00%
2013-07-25 0 0.044 0.036 0.044 - - 0 0 - 3.520 2.880 3.520 - - 0 - -4.35%
2013-07-24 0 0.046 0.035 0.046 0.035 0.036 1,500,000 52,800 0.0352 3.680 2.800 3.680 2.800 2.880 18,750 2.8160 -2.13%
2013-07-23 0 0.047 0.047 0.050 0.040 0.040 50,000 2,000 0.0400 3.760 3.760 4.000 3.200 3.200 625 3.2000 9.30%
2013-07-22 0 0.043 0.034 0.043 - - 0 0 - 3.440 2.720 3.440 - - 0 - 0.00%
2013-07-19 0 0.043 0.043 0.045 - - 0 0 - 3.440 3.440 3.600 - - 0 - 2.38%
2013-07-18 0 0.042 0.042 0.044 - - 0 0 - 3.360 3.360 3.520 - - 0 - 2.44%
2013-07-17 0 0.041 0.041 0.045 - - 0 0 - 3.280 3.280 3.600 - - 0 - 17.14%
2013-07-16 0 0.035 0.041 0.042 0.035 0.040 2,580,000 90,700 0.0352 2.800 3.280 3.360 2.800 3.200 32,250 2.8124 -10.26%
2013-07-15 0 0.039 0.032 0.043 0.038 0.039 802,000 31,056 0.0387 3.120 2.560 3.440 3.040 3.120 10,025 3.0979 18.18%
2013-07-12 0 0.033 0.030 0.038 - - 0 0 - 2.640 2.400 3.040 - - 0 - 0.00%
2013-07-11 0 0.033 0.030 0.037 - - 0 0 - 2.640 2.400 2.960 - - 0 - 0.00%
2013-07-10 0 0.033 0.030 0.034 0.033 0.033 300,000 9,900 0.0330 2.640 2.400 2.720 2.640 2.640 3,750 2.6400 0.00%
2013-07-09 0 0.033 0.030 0.033 0.032 0.033 402,000 13,238 0.0329 2.640 2.400 2.640 2.560 2.640 5,025 2.6344 10.00%
2013-07-08 0 0.030 0.027 0.035 - - 0 0 - 2.400 2.160 2.800 - - 0 - 0.00%
2013-07-05 0 0.030 0.030 0.033 - - 0 0 - 2.400 2.400 2.640 - - 0 - 0.00%
2013-07-04 0 0.030 0.028 0.035 0.030 0.030 40,000 1,200 0.0300 2.400 2.240 2.800 2.400 2.400 500 2.4000 0.00%
2013-07-03 0 0.030 0.030 0.036 - - 0 0 - 2.400 2.400 2.880 - - 0 - 0.00%
2013-07-02 0 0.030 0.030 0.033 0.030 0.030 1,700,000 51,000 0.0300 2.400 2.400 2.640 2.400 2.400 21,250 2.4000 -6.25%
2013-06-28 0 0.032 0.032 0.038 - - 0 0 - 2.560 2.560 3.040 - - 0 - 0.00%
2013-06-27 0 0.032 0.032 0.038 - - 0 0 - 2.560 2.560 3.040 - - 0 - 3.23%
2013-06-26 0 0.031 0.031 0.035 0.031 0.031 130,000 4,030 0.0310 2.480 2.480 2.800 2.480 2.480 1,625 2.4800 -3.13%
2013-06-25 0 0.032 0.031 0.036 - - 0 0 - 2.560 2.480 2.880 - - 0 - 0.00%
2013-06-24 0 0.032 0.032 0.036 0.030 0.030 10,000 300 0.0300 2.560 2.560 2.880 2.400 2.400 125 2.4000 -3.03%
2013-06-21 0 0.033 0.031 0.038 - - 0 0 - 2.640 2.480 3.040 - - 0 - 0.00%
2013-06-20 0 0.033 0.031 0.038 - - 0 0 - 2.640 2.480 3.040 - - 0 - 0.00%
2013-06-19 0 0.033 0.033 0.038 0.033 0.033 100,000 3,300 0.0330 2.640 2.640 3.040 2.640 2.640 1,250 2.6400 -2.94%
2013-06-18 0 0.034 0.033 0.037 - - 0 0 - 2.720 2.640 2.960 - - 0 - 0.00%
2013-06-17 0 0.034 0.034 0.037 - - 0 0 - 2.720 2.720 2.960 - - 0 - 0.00%
2013-06-14 0 0.034 0.033 0.037 0.034 0.034 1,500,000 51,000 0.0340 2.720 2.640 2.960 2.720 2.720 18,750 2.7200 -2.86%
2013-06-13 0 0.035 0.033 0.036 0.032 0.036 2,968,000 98,548 0.0332 2.800 2.640 2.880 2.560 2.880 37,100 2.6563 -2.78%
2013-06-11 0 0.036 0.032 0.037 - - 0 0 - 2.880 2.560 2.960 - - 0 - 0.00%
2013-06-10 0 0.036 0.032 0.036 0.037 0.037 100,000 3,700 0.0370 2.880 2.560 2.880 2.960 2.960 1,250 2.9600 -2.70%
2013-06-07 0 0.037 0.032 0.037 0.037 0.037 126,000 4,662 0.0370 2.960 2.560 2.960 2.960 2.960 1,575 2.9600 15.62%
2013-06-06 0 0.032 0.032 0.037 - - 0 0 - 2.560 2.560 2.960 - - 0 - 0.00%
2013-06-05 0 0.032 0.032 0.038 0.032 0.032 800,000 25,600 0.0320 2.560 2.560 3.040 2.560 2.560 10,000 2.5600 0.00%
2013-06-04 0 0.032 0.032 0.037 0.032 0.038 486,000 18,386 0.0378 2.560 2.560 2.960 2.560 3.040 6,075 3.0265 -11.11%
2013-06-03 0 0.036 0.032 0.036 - - 0 0 - 2.880 2.560 2.880 - - 0 - 0.00%
2013-05-31 0 0.036 0.032 0.036 0.036 0.036 10,000 360 0.0360 2.880 2.560 2.880 2.880 2.880 125 2.8800 5.88%
2013-05-30 0 0.034 0.034 0.036 - - 0 0 - 2.720 2.720 2.880 - - 0 - 0.00%
2013-05-29 0 0.034 0.034 0.036 - - 0 0 - 2.720 2.720 2.880 - - 0 - 0.00%
2013-05-28 0 0.034 0.034 0.035 0.031 0.031 300,000 9,300 0.0310 2.720 2.720 2.800 2.480 2.480 3,750 2.4800 3.03%
2013-05-27 0 0.033 0.031 0.035 - - 0 0 - 2.640 2.480 2.800 - - 0 - 0.00%
2013-05-24 0 0.033 0.030 0.035 - - 0 0 - 2.640 2.400 2.800 - - 0 - 0.00%
2013-05-23 0 0.033 0.033 0.036 0.033 0.033 600,000 19,800 0.0330 2.640 2.640 2.880 2.640 2.640 7,500 2.6400 -5.71%
2013-05-22 0 0.035 0.032 0.036 0.035 0.035 200,000 7,000 0.0350 2.800 2.560 2.880 2.800 2.800 2,500 2.8000 6.06%
2013-05-21 0 0.033 0.033 0.036 0.032 0.033 628,000 20,124 0.0320 2.640 2.640 2.880 2.560 2.640 7,850 2.5636 -5.71%
2013-05-20 0 0.035 0.035 0.038 0.035 0.035 208,000 7,280 0.0350 2.800 2.800 3.040 2.800 2.800 2,600 2.8000 0.00%
2013-05-16 0 0.035 0.035 0.038 0.034 0.035 32,000 1,090 0.0341 2.800 2.800 3.040 2.720 2.800 400 2.7250 -5.41%
2013-05-15 0 0.037 0.032 0.037 0.037 0.038 2,688,000 101,056 0.0376 2.960 2.560 2.960 2.960 3.040 33,600 3.0076 2.78%
2013-05-14 0 0.036 0.033 0.037 - - 0 0 - 2.880 2.640 2.960 - - 0 - 0.00%
2013-05-13 0 0.036 0.033 0.038 - - 0 0 - 2.880 2.640 3.040 - - 0 - 0.00%
2013-05-10 0 0.036 0.034 0.038 - - 0 0 - 2.880 2.720 3.040 - - 0 - 0.00%
2013-05-09 0 0.036 0.036 0.038 0.034 0.034 200,000 6,800 0.0340 2.880 2.880 3.040 2.720 2.720 2,500 2.7200 5.88%
2013-05-08 0 0.034 0.034 0.039 - - 0 0 - 2.720 2.720 3.120 - - 0 - 0.00%
2013-05-07 0 0.034 0.034 0.039 - - 0 0 - 2.720 2.720 3.120 - - 0 - 0.00%
2013-05-06 0 0.034 0.034 0.038 0.034 0.034 80,000 2,720 0.0340 2.720 2.720 3.040 2.720 2.720 1,000 2.7200 0.00%
2013-05-03 0 0.034 0.034 0.039 - - 0 0 - 2.720 2.720 3.120 - - 0 - 0.00%
2013-05-02 0 0.034 0.034 0.039 - - 0 0 - 2.720 2.720 3.120 - - 0 - 0.00%
2013-04-30 0 0.034 0.034 0.039 0.034 0.039 1,600,000 59,700 0.0373 2.720 2.720 3.120 2.720 3.120 20,000 2.9850 -2.86%
2013-04-29 0 0.035 0.035 0.043 0.035 0.035 40,000 1,400 0.0350 2.800 2.800 3.440 2.800 2.800 500 2.8000 -5.41%
2013-04-26 0 0.037 0.035 0.044 - - 0 0 - 2.960 2.800 3.520 - - 0 - 0.00%
2013-04-25 0 0.037 0.037 0.038 0.035 0.039 2,518,000 93,654 0.0372 2.960 2.960 3.040 2.800 3.120 31,475 2.9755 2.78%
2013-04-24 0 0.036 0.034 0.039 - - 0 0 - 2.880 2.720 3.120 - - 0 - 0.00%
2013-04-23 0 0.036 0.034 0.039 - - 0 0 - 2.880 2.720 3.120 - - 0 - 0.00%
2013-04-22 0 0.036 0.034 0.041 - - 0 0 - 2.880 2.720 3.280 - - 0 - 0.00%
2013-04-19 0 0.036 0.036 0.045 0.034 0.036 1,558,000 54,568 0.0350 2.880 2.880 3.600 2.720 2.880 19,475 2.8020 -7.69%
2013-04-18 0 0.039 0.035 0.049 - - 0 0 - 3.120 2.800 3.920 - - 0 - 0.00%
2013-04-17 0 0.039 0.035 0.045 - - 0 0 - 3.120 2.800 3.600 - - 0 - 0.00%
2013-04-16 0 0.039 0.034 0.042 - - 0 0 - 3.120 2.720 3.360 - - 0 - 0.00%
2013-04-15 0 0.039 0.035 0.039 0.039 0.039 320,000 12,480 0.0390 3.120 2.800 3.120 3.120 3.120 4,000 3.1200 14.71%
2013-04-12 0 0.034 0.030 0.039 - - 0 0 - 2.720 2.400 3.120 - - 0 - 0.00%
2013-04-11 0 0.034 0.032 0.039 - - 0 0 - 2.720 2.560 3.120 - - 0 - 0.00%
2013-04-10 0 0.034 0.032 0.039 0.034 0.034 50,000 1,700 0.0340 2.720 2.560 3.120 2.720 2.720 625 2.7200 0.00%
2013-04-09 0 0.034 0.033 0.039 0.034 0.034 150,000 5,100 0.0340 2.720 2.640 3.120 2.720 2.720 1,875 2.7200 3.03%
2013-04-08 0 0.033 0.033 0.042 0.032 0.032 6,000 192 0.0320 2.640 2.640 3.360 2.560 2.560 75 2.5600 -13.16%
2013-04-05 0 0.038 0.031 0.039 - - 0 0 - 3.040 2.480 3.120 - - 0 - 0.00%
2013-04-03 0 0.038 0.033 0.039 - - 0 0 - 3.040 2.640 3.120 - - 0 - 0.00%
2013-04-02 0 0.038 0.034 0.039 - - 0 0 - 3.040 2.720 3.120 - - 0 - 0.00%
2013-03-28 0 0.038 0.036 0.040 0.035 0.038 58,000 2,198 0.0379 3.040 2.880 3.200 2.800 3.040 725 3.0317 8.57%
2013-03-27 0 0.035 0.033 0.038 - - 0 0 - 2.800 2.640 3.040 - - 0 - 0.00%
2013-03-26 0 0.035 0.033 0.038 - - 0 0 - 2.800 2.640 3.040 - - 0 - 0.00%
2013-03-25 0 0.035 0.033 0.038 - - 0 0 - 2.800 2.640 3.040 - - 0 - 0.00%
2013-03-22 0 0.035 0.033 0.038 0.033 0.035 140,000 4,820 0.0344 2.800 2.640 3.040 2.640 2.800 1,750 2.7543 0.00%
2013-03-21 0 0.035 0.033 0.035 - - 0 0 - 2.800 2.640 2.800 - - 0 - 0.00%
2013-03-20 0 0.035 0.033 0.038 - - 0 0 - 2.800 2.640 3.040 - - 0 - 0.00%
2013-03-19 0 0.035 0.032 0.038 - - 0 0 - 2.800 2.560 3.040 - - 0 - 0.00%
2013-03-18 0 0.035 0.031 0.038 0.031 0.035 118,000 4,058 0.0344 2.800 2.480 3.040 2.480 2.800 1,475 2.7512 2.94%
2013-03-15 0 0.034 0.033 0.038 - - 0 0 - 2.720 2.640 3.040 - - 0 - 0.00%
2013-03-14 0 0.034 0.034 0.038 0.034 0.034 74,000 2,516 0.0340 2.720 2.720 3.040 2.720 2.720 925 2.7200 0.00%
2013-03-13 0 0.034 0.034 0.038 - - 0 0 - 2.720 2.720 3.040 - - 0 - 0.00%
2013-03-12 0 0.034 0.034 0.038 - - 0 0 - 2.720 2.720 3.040 - - 0 - 0.00%
2013-03-11 0 0.034 0.034 0.038 0.034 0.034 100,000 3,400 0.0340 2.720 2.720 3.040 2.720 2.720 1,250 2.7200 0.00%
2013-03-08 0 0.034 0.034 0.038 0.034 0.034 1,000,000 34,000 0.0340 2.720 2.720 3.040 2.720 2.720 12,500 2.7200 0.00%
2013-03-07 0 0.034 0.033 0.038 - - 0 0 - 2.720 2.640 3.040 - - 0 - 0.00%
2013-03-06 0 0.034 0.033 0.038 - - 0 0 - 2.720 2.640 3.040 - - 0 - 0.00%
2013-03-05 0 0.034 0.034 0.038 0.033 0.034 68,000 2,278 0.0335 2.720 2.720 3.040 2.640 2.720 850 2.6800 -5.56%
2013-03-04 0 0.036 0.033 0.036 - - 0 0 - 2.880 2.640 2.880 - - 0 - 0.00%
2013-03-01 0 0.036 0.036 0.038 0.032 0.043 1,470,000 50,862 0.0346 2.880 2.880 3.040 2.560 3.440 18,375 2.7680 -7.69%
2013-02-28 0 0.039 0.036 0.044 - - 0 0 - 3.120 2.880 3.520 - - 0 - 0.00%
2013-02-27 0 0.039 0.039 0.045 - - 0 0 - 3.120 3.120 3.600 - - 0 - 5.41%
2013-02-26 0 0.037 0.037 0.047 - - 0 0 - 2.960 2.960 3.760 - - 0 - 2.78%
2013-02-25 0 0.036 0.036 0.045 0.035 0.036 1,138,000 39,968 0.0351 2.880 2.880 3.600 2.800 2.880 14,225 2.8097 -7.69%
2013-02-22 0 0.039 0.039 0.048 - - 0 0 - 3.120 3.120 3.840 - - 0 - 0.00%
2013-02-21 0 0.039 0.036 0.039 0.039 0.039 380,000 14,820 0.0390 3.120 2.880 3.120 3.120 3.120 4,750 3.1200 2.63%
2013-02-20 0 0.038 0.038 0.041 0.037 0.037 5,000,000 185,000 0.0370 3.040 3.040 3.280 2.960 2.960 62,500 2.9600 0.00%
2013-02-19 0 0.038 0.035 0.038 0.034 0.038 390,000 13,300 0.0341 3.040 2.800 3.040 2.720 3.040 4,875 2.7282 0.00%
2013-02-18 0 0.038 0.037 0.041 - - 0 0 - 3.040 2.960 3.280 - - 0 - 0.00%
2013-02-15 0 0.038 0.037 0.045 - - 0 0 - 3.040 2.960 3.600 - - 0 - 0.00%
2013-02-14 0 0.038 0.036 0.038 - - 0 0 - 3.040 2.880 3.040 - - 0 - 0.00%
2013-02-08 0 0.038 0.036 0.043 - - 0 0 - 3.040 2.880 3.440 - - 0 - 0.00%
2013-02-07 0 0.038 0.037 0.044 - - 0 0 - 3.040 2.960 3.520 - - 0 - 0.00%
2013-02-06 0 0.038 0.038 0.040 0.038 0.038 598,000 22,724 0.0380 3.040 3.040 3.200 3.040 3.040 7,475 3.0400 -5.00%
2013-02-05 0 0.040 0.038 0.043 0.040 0.040 100,000 4,000 0.0400 3.200 3.040 3.440 3.200 3.200 1,250 3.2000 -9.09%
2013-02-04 0 0.044 0.039 0.044 0.040 0.044 12,000 488 0.0407 3.520 3.120 3.520 3.200 3.520 150 3.2533 12.82%
2013-02-01 0 0.039 0.038 0.041 0.037 0.039 110,000 4,270 0.0388 3.120 3.040 3.280 2.960 3.120 1,375 3.1055 -7.14%
2013-01-31 0 0.042 0.039 0.042 0.038 0.044 2,160,000 82,426 0.0382 3.360 3.120 3.360 3.040 3.520 27,000 3.0528 2.44%
2013-01-30 0 0.041 0.039 0.041 0.038 0.041 72,000 2,796 0.0388 3.280 3.120 3.280 3.040 3.280 900 3.1067 -2.38%
2013-01-29 0 0.042 0.038 0.042 0.038 0.042 1,358,000 51,644 0.0380 3.360 3.040 3.360 3.040 3.360 16,975 3.0424 -2.33%
2013-01-28 0 0.043 0.038 0.043 - - 0 0 - 3.440 3.040 3.440 - - 0 - -2.27%
2013-01-25 0 0.044 0.038 0.044 0.038 0.044 308,000 11,752 0.0382 3.520 3.040 3.520 3.040 3.520 3,850 3.0525 2.33%
2013-01-24 0 0.043 0.038 0.048 - - 0 0 - 3.440 3.040 3.840 - - 0 - 0.00%
2013-01-23 0 0.043 0.039 0.045 - - 0 0 - 3.440 3.120 3.600 - - 0 - 0.00%
2013-01-22 0 0.043 0.043 0.046 0.043 0.043 412,000 17,716 0.0430 3.440 3.440 3.680 3.440 3.440 5,150 3.4400 0.00%
2013-01-21 0 0.043 0.043 0.048 0.043 0.043 86,000 3,698 0.0430 3.440 3.440 3.840 3.440 3.440 1,075 3.4400 0.00%
2013-01-18 0 0.043 0.040 0.043 0.037 0.044 504,000 20,184 0.0400 3.440 3.200 3.440 2.960 3.520 6,300 3.2038 -4.44%
2013-01-17 0 0.045 0.039 0.046 - - 0 0 - 3.600 3.120 3.680 - - 0 - 0.00%
2013-01-16 0 0.045 0.039 0.045 0.045 0.047 360,000 16,320 0.0453 3.600 3.120 3.600 3.600 3.760 4,500 3.6267 12.50%
2013-01-15 0 0.040 0.040 0.045 0.040 0.040 340,000 13,600 0.0400 3.200 3.200 3.600 3.200 3.200 4,250 3.2000 -11.11%
2013-01-14 0 0.045 0.039 0.045 - - 0 0 - 3.600 3.120 3.600 - - 0 - -2.17%
2013-01-11 0 0.046 0.039 0.046 0.048 0.048 60,000 2,880 0.0480 3.680 3.120 3.680 3.840 3.840 750 3.8400 2.22%
2013-01-10 0 0.045 0.038 0.045 - - 0 0 - 3.600 3.040 3.600 - - 0 - 0.00%
2013-01-09 0 0.045 0.039 0.045 0.038 0.045 23,348,000 1,003,852 0.0430 3.600 3.120 3.600 3.040 3.600 291,850 3.4396 18.42%
2013-01-08 0 0.038 0.038 0.043 0.035 0.045 5,434,000 215,650 0.0397 3.040 3.040 3.440 2.800 3.600 67,925 3.1748 -5.00%
2013-01-07 0 0.040 0.040 0.043 0.040 0.043 1,302,000 52,110 0.0400 3.200 3.200 3.440 3.200 3.440 16,275 3.2018 2.56%
2013-01-04 0 0.039 0.033 0.039 0.032 0.040 1,124,000 40,018 0.0356 3.120 2.640 3.120 2.560 3.200 14,050 2.8483 11.43%
2013-01-03 0 0.035 0.032 0.037 - - 0 0 - 2.800 2.560 2.960 - - 0 - 0.00%
2013-01-02 0 0.035 0.032 0.038 0.035 0.035 260,000 9,100 0.0350 2.800 2.560 3.040 2.800 2.800 3,250 2.8000 0.00%
2012-12-31 0 0.035 0.032 0.040 - - 0 0 - 2.800 2.560 3.200 - - 0 - 0.00%
2012-12-28 0 0.035 0.035 0.036 0.032 0.035 108,000 3,750 0.0347 2.800 2.800 2.880 2.560 2.800 1,350 2.7778 6.06%
2012-12-27 0 0.033 0.031 0.039 - - 0 0 - 2.640 2.480 3.120 - - 0 - 0.00%
2012-12-24 0 0.033 0.029 0.038 - - 0 0 - 2.640 2.320 3.040 - - 0 - 0.00%
2012-12-21 0 0.033 0.033 0.036 - - 0 0 - 2.640 2.640 2.880 - - 0 - 0.00%
2012-12-20 0 0.033 0.033 0.038 - - 0 0 - 2.640 2.640 3.040 - - 0 - 0.00%
2012-12-19 0 0.033 0.033 0.038 - - 0 0 - 2.640 2.640 3.040 - - 0 - 0.00%
2012-12-18 0 0.033 0.033 0.038 - - 0 0 - 2.640 2.640 3.040 - - 0 - 0.00%
2012-12-17 0 0.033 0.033 0.038 0.033 0.033 100,000 3,300 0.0330 2.640 2.640 3.040 2.640 2.640 1,250 2.6400 -2.94%
2012-12-14 0 0.034 0.034 0.040 0.034 0.034 20,000 680 0.0340 2.720 2.720 3.200 2.720 2.720 250 2.7200 0.00%
2012-12-13 0 0.034 0.034 0.041 0.033 0.034 1,000,000 33,500 0.0335 2.720 2.720 3.280 2.640 2.720 12,500 2.6800 -8.11%
2012-12-12 0 0.037 0.034 0.039 - - 0 0 - 2.960 2.720 3.120 - - 0 - 0.00%
2012-12-11 0 0.037 0.033 0.040 - - 0 0 - 2.960 2.640 3.200 - - 0 - 0.00%
2012-12-10 0 0.037 0.033 0.042 - - 0 0 - 2.960 2.640 3.360 - - 0 - 0.00%
2012-12-07 0 0.037 0.035 0.042 - - 0 0 - 2.960 2.800 3.360 - - 0 - 0.00%
2012-12-06 0 0.037 0.035 0.043 - - 0 0 - 2.960 2.800 3.440 - - 0 - 0.00%
2012-12-05 0 0.037 0.035 0.043 - - 0 0 - 2.960 2.800 3.440 - - 0 - 0.00%
2012-12-04 0 0.037 0.035 0.042 - - 0 0 - 2.960 2.800 3.360 - - 0 - 0.00%
2012-12-03 0 0.037 0.037 0.042 0.037 0.037 630,000 23,310 0.0370 2.960 2.960 3.360 2.960 2.960 7,875 2.9600 0.00%
2012-11-30 0 0.037 0.037 0.040 0.037 0.041 70,000 2,720 0.0389 2.960 2.960 3.200 2.960 3.280 875 3.1086 -2.63%
2012-11-29 0 0.038 0.038 0.041 0.038 0.038 180,000 6,840 0.0380 3.040 3.040 3.280 3.040 3.040 2,250 3.0400 0.00%
2012-11-28 0 0.038 0.038 0.042 0.038 0.038 300,000 11,400 0.0380 3.040 3.040 3.360 3.040 3.040 3,750 3.0400 0.00%
2012-11-27 0 0.038 0.037 0.044 - - 0 0 - 3.040 2.960 3.520 - - 0 - 0.00%
2012-11-26 0 0.038 0.037 0.043 - - 0 0 - 3.040 2.960 3.440 - - 0 - 0.00%
2012-11-23 0 0.038 0.038 0.041 - - 0 0 - 3.040 3.040 3.280 - - 0 - 0.00%
2012-11-22 0 0.038 0.038 0.041 0.038 0.038 56,000 2,128 0.0380 3.040 3.040 3.280 3.040 3.040 700 3.0400 0.00%
2012-11-21 0 0.038 0.038 0.041 - - 0 0 - 3.040 3.040 3.280 - - 0 - 0.00%
2012-11-20 0 0.038 0.038 0.040 0.038 0.038 192,000 7,296 0.0380 3.040 3.040 3.200 3.040 3.040 2,400 3.0400 0.00%
2012-11-19 0 0.038 0.038 0.041 0.038 0.043 256,000 10,330 0.0404 3.040 3.040 3.280 3.040 3.440 3,200 3.2281 -5.00%
2012-11-16 0 0.040 0.038 0.040 0.038 0.040 3,104,000 123,960 0.0399 3.200 3.040 3.200 3.040 3.200 38,800 3.1948 17.65%
2012-11-15 0 0.034 0.032 0.038 - - 0 0 - 2.720 2.560 3.040 - - 0 - 0.00%
2012-11-14 0 0.034 0.031 0.038 - - 0 0 - 2.720 2.480 3.040 - - 0 - 0.00%
2012-11-13 0 0.034 0.032 0.038 - - 0 0 - 2.720 2.560 3.040 - - 0 - 0.00%
2012-11-12 0 0.034 0.031 0.042 - - 0 0 - 2.720 2.480 3.360 - - 0 - 0.00%
2012-11-09 0 0.034 0.032 0.038 - - 0 0 - 2.720 2.560 3.040 - - 0 - 0.00%
2012-11-08 0 0.034 0.034 0.038 0.031 0.033 230,000 7,330 0.0319 2.720 2.720 3.040 2.480 2.640 2,875 2.5496 0.00%
2012-11-07 0 0.034 0.034 0.038 0.034 0.034 10,000 340 0.0340 2.720 2.720 3.040 2.720 2.720 125 2.7200 0.00%
2012-11-06 0 0.034 0.034 0.041 0.034 0.034 10,000 340 0.0340 2.720 2.720 3.280 2.720 2.720 125 2.7200 0.00%
2012-11-05 0 0.034 0.034 0.037 0.034 0.034 1,062,000 36,108 0.0340 2.720 2.720 2.960 2.720 2.720 13,275 2.7200 3.03%
2012-11-02 0 0.033 0.033 0.037 0.032 0.032 22,000 704 0.0320 2.640 2.640 2.960 2.560 2.560 275 2.5600 -2.94%
2012-11-01 0 0.034 0.034 0.037 0.034 0.038 664,000 24,490 0.0369 2.720 2.720 2.960 2.720 3.040 8,300 2.9506 6.25%
2012-10-31 0 0.032 0.032 0.037 0.032 0.032 200,000 6,400 0.0320 2.560 2.560 2.960 2.560 2.560 2,500 2.5600 -8.57%
2012-10-30 0 0.035 0.033 0.038 - - 0 0 - 2.800 2.640 3.040 - - 0 - 0.00%
2012-10-29 0 0.035 0.035 0.037 0.034 0.035 12,000 410 0.0342 2.800 2.800 2.960 2.720 2.800 150 2.7333 -7.89%
2012-10-26 0 0.038 0.035 0.039 - - 0 0 - 3.040 2.800 3.120 - - 0 - 0.00%
2012-10-25 0 0.038 0.035 0.038 0.035 0.039 5,410,000 190,670 0.0352 3.040 2.800 3.040 2.800 3.120 67,625 2.8195 0.00%
2012-10-24 0 0.038 0.038 0.040 0.030 0.040 2,356,000 88,730 0.0377 3.040 3.040 3.200 2.400 3.200 29,450 3.0129 -2.56%
2012-10-22 0 0.039 0.035 0.039 - - 0 0 - 3.120 2.800 3.120 - - 0 - 0.00%
2012-10-19 0 0.039 0.036 0.039 0.034 0.039 520,000 17,780 0.0342 3.120 2.880 3.120 2.720 3.120 6,500 2.7354 -4.88%
2012-10-18 0 0.041 0.032 0.042 - - 0 0 - 3.280 2.560 3.360 - - 0 - 0.00%
2012-10-17 0 0.041 0.033 0.041 - - 0 0 - 3.280 2.640 3.280 - - 0 - 0.00%
2012-10-16 0 0.041 0.035 0.041 0.041 0.041 170,000 6,970 0.0410 3.280 2.800 3.280 3.280 3.280 2,125 3.2800 17.14%
2012-10-15 0 0.035 0.035 0.042 0.035 0.035 1,020,000 42,700 0.0419 2.800 2.800 3.360 2.800 2.800 12,750 3.3490 0.00%
2012-10-12 0 0.035 0.035 0.044 - - 0 0 - 2.800 2.800 3.520 - - 0 - 0.00%
2012-10-11 0 0.035 0.035 0.044 0.035 0.035 60,000 2,100 0.0350 2.800 2.800 3.520 2.800 2.800 750 2.8000 -10.26%
2012-10-10 0 0.039 0.037 0.044 - - 0 0 - 3.120 2.960 3.520 - - 0 - 0.00%
2012-10-09 0 0.039 0.039 0.046 0.039 0.039 20,000 780 0.0390 3.120 3.120 3.680 3.120 3.120 250 3.1200 -9.30%
2012-10-08 0 0.043 0.038 0.045 - - 0 0 - 3.440 3.040 3.600 - - 0 - 0.00%
2012-10-05 0 0.043 0.040 0.044 0.040 0.043 3,000,000 123,000 0.0410 3.440 3.200 3.520 3.200 3.440 37,500 3.2800 -4.44%
2012-10-04 0 0.045 0.039 0.047 - - 0 0 - 3.600 3.120 3.760 - - 0 - 0.00%
2012-10-03 0 0.045 0.038 0.048 - - 0 0 - 3.600 3.040 3.840 - - 0 - 0.00%
2012-09-28 0 0.045 0.040 0.045 0.045 0.045 10,000 450 0.0450 3.600 3.200 3.600 3.600 3.600 125 3.6000 4.65%
2012-09-27 0 0.043 0.039 0.048 - - 0 0 - 3.440 3.120 3.840 - - 0 - 0.00%
2012-09-26 0 0.043 0.039 0.046 - - 0 0 - 3.440 3.120 3.680 - - 0 - 0.00%
2012-09-25 0 0.043 0.040 0.043 0.043 0.043 130,000 5,590 0.0430 3.440 3.200 3.440 3.440 3.440 1,625 3.4400 0.00%
2012-09-24 0 0.043 0.043 0.044 0.043 0.044 1,960,000 85,230 0.0435 3.440 3.440 3.520 3.440 3.520 24,500 3.4788 0.00%
2012-09-21 0 0.043 0.042 0.045 0.041 0.043 1,802,000 75,120 0.0417 3.440 3.360 3.600 3.280 3.440 22,525 3.3350 10.26%
2012-09-20 0 0.039 0.038 0.043 0.039 0.039 100,000 3,900 0.0390 3.120 3.040 3.440 3.120 3.120 1,250 3.1200 -2.50%
2012-09-19 0 0.040 0.040 0.043 0.040 0.044 900,000 38,926 0.0433 3.200 3.200 3.440 3.200 3.520 11,250 3.4601 2.56%
2012-09-18 0 0.039 0.039 0.044 0.037 0.050 4,916,000 212,654 0.0433 3.120 3.120 3.520 2.960 4.000 61,450 3.4606 5.41%
2012-09-17 0 0.037 0.037 0.042 0.037 0.042 2,246,000 88,330 0.0393 2.960 2.960 3.360 2.960 3.360 28,075 3.1462 -9.76%
2012-09-14 0 0.041 0.038 0.044 0.036 0.041 664,000 26,224 0.0395 3.280 3.040 3.520 2.880 3.280 8,300 3.1595 0.00%
2012-09-13 0 0.041 0.036 0.045 0.041 0.041 100,000 4,100 0.0410 3.280 2.880 3.600 3.280 3.280 1,250 3.2800 0.00%
2012-09-12 0 0.041 0.036 0.043 0.041 0.041 580,000 23,780 0.0410 3.280 2.880 3.440 3.280 3.280 7,250 3.2800 0.00%
2012-09-11 0 0.041 0.036 0.044 - - 0 0 - 3.280 2.880 3.520 - - 0 - 0.00%
2012-09-10 0 0.041 0.039 0.044 0.041 0.041 500,000 20,500 0.0410 3.280 3.120 3.520 3.280 3.280 6,250 3.2800 0.00%
2012-09-07 0 0.041 0.037 0.041 - - 0 0 - 3.280 2.960 3.280 - - 0 - 0.00%
2012-09-06 0 0.041 0.038 0.041 - - 0 0 - 3.280 3.040 3.280 - - 0 - 0.00%
2012-09-05 0 0.041 0.037 0.041 - - 0 0 - 3.280 2.960 3.280 - - 0 - 0.00%
2012-09-04 0 0.041 0.037 0.041 - - 0 0 - 3.280 2.960 3.280 - - 0 - 0.00%
2012-09-03 0 0.041 0.038 0.041 0.041 0.041 60,000 2,460 0.0410 3.280 3.040 3.280 3.280 3.280 750 3.2800 -2.38%
2012-08-31 0 0.042 0.038 0.042 0.037 0.042 606,000 24,028 0.0397 3.360 3.040 3.360 2.960 3.360 7,575 3.1720 0.00%
2012-08-30 0 0.042 0.037 0.042 0.033 0.042 6,952,000 269,770 0.0388 3.360 2.960 3.360 2.640 3.360 86,900 3.1044 20.00%
2012-08-29 0 0.035 0.033 0.040 - - 0 0 - 2.800 2.640 3.200 - - 0 - 0.00%
2012-08-28 0 0.035 0.033 0.040 - - 0 0 - 2.800 2.640 3.200 - - 0 - 0.00%
2012-08-27 0 0.035 0.033 0.040 - - 0 0 - 2.800 2.640 3.200 - - 0 - 0.00%
2012-08-24 0 0.035 0.033 0.040 - - 0 0 - 2.800 2.640 3.200 - - 0 - 0.00%
2012-08-23 0 0.035 0.035 0.043 0.032 0.037 378,000 13,376 0.0354 2.800 2.800 3.440 2.560 2.960 4,725 2.8309 -5.41%
2012-08-22 0 0.037 0.037 0.040 0.037 0.037 980,000 36,260 0.0370 2.960 2.960 3.200 2.960 2.960 12,250 2.9600 0.00%
2012-08-21 0 0.037 0.035 0.043 - - 0 0 - 2.960 2.800 3.440 - - 0 - 0.00%
2012-08-20 0 0.037 0.033 0.040 - - 0 0 - 2.960 2.640 3.200 - - 0 - 0.00%
2012-08-17 0 0.037 0.033 0.042 - - 0 0 - 2.960 2.640 3.360 - - 0 - 0.00%
2012-08-16 0 0.037 0.032 0.042 - - 0 0 - 2.960 2.560 3.360 - - 0 - 0.00%
2012-08-15 0 0.037 0.036 0.042 - - 0 0 - 2.960 2.880 3.360 - - 0 - 0.00%
2012-08-14 0 0.037 0.037 0.042 0.036 0.037 1,300,000 47,000 0.0362 2.960 2.960 3.360 2.880 2.960 16,250 2.8923 0.00%
2012-08-13 0 0.037 0.033 0.042 0.028 0.037 330,000 11,940 0.0362 2.960 2.640 3.360 2.240 2.960 4,125 2.8945 0.00%
2012-08-10 0 0.037 0.032 0.041 - - 0 0 - 2.960 2.560 3.280 - - 0 - 0.00%
2012-08-09 0 0.037 0.032 0.041 0.035 0.037 6,600,000 238,100 0.0361 2.960 2.560 3.280 2.800 2.960 82,500 2.8861 5.71%
2012-08-08 0 0.035 0.033 0.041 - - 0 0 - 2.800 2.640 3.280 - - 0 - 0.00%
2012-08-07 0 0.035 0.034 0.041 0.028 0.043 2,290,000 91,830 0.0401 2.800 2.720 3.280 2.240 3.440 28,625 3.2080 -2.78%
2012-08-06 0 0.036 0.036 0.039 - - 0 0 - 2.880 2.880 3.120 - - 0 - 0.00%
2012-08-03 0 0.036 0.036 0.039 0.036 0.036 806,000 29,816 0.0370 2.880 2.880 3.120 2.880 2.880 10,075 2.9594 0.00%
2012-08-02 0 0.036 0.031 0.036 0.034 0.036 1,460,000 50,560 0.0346 2.880 2.480 2.880 2.720 2.880 18,250 2.7704 5.88%
2012-08-01 0 0.034 0.033 0.036 0.033 0.035 620,000 20,780 0.0335 2.720 2.640 2.880 2.640 2.800 7,750 2.6813 -2.86%
2012-07-31 0 0.035 0.034 0.036 0.032 0.036 3,788,000 130,028 0.0343 2.800 2.720 2.880 2.560 2.880 47,350 2.7461 6.06%
2012-07-30 0 0.033 0.033 0.034 0.029 0.036 10,986,000 379,940 0.0346 2.640 2.640 2.720 2.320 2.880 137,325 2.7667 32.00%
2012-07-27 0 0.025 0.025 0.029 0.024 0.024 240,000 5,760 0.0240 2.000 2.000 2.320 1.920 1.920 3,000 1.9200 0.00%
2012-07-26 0 0.025 0.025 0.028 0.024 0.024 222,000 5,328 0.0240 2.000 2.000 2.240 1.920 1.920 2,775 1.9200 -10.71%
2012-07-25 0 0.028 0.025 0.035 - - 0 0 - 2.240 2.000 2.800 - - 0 - 0.00%
2012-07-24 0 0.028 0.025 0.035 - - 0 0 - 2.240 2.000 2.800 - - 0 - 0.00%
2012-07-23 0 0.028 0.026 0.031 - - 0 0 - 2.240 2.080 2.480 - - 0 - 0.00%
2012-07-20 0 0.028 0.026 0.031 - - 0 0 - 2.240 2.080 2.480 - - 0 - 0.00%
2012-07-19 0 0.028 0.026 0.032 - - 0 0 - 2.240 2.080 2.560 - - 0 - 0.00%
2012-07-18 0 0.028 0.026 0.032 - - 0 0 - 2.240 2.080 2.560 - - 0 - 0.00%
2012-07-17 0 0.028 0.027 0.041 - - 0 0 - 2.240 2.160 3.280 - - 0 - 0.00%
2012-07-16 0 0.028 0.026 0.031 - - 0 0 - 2.240 2.080 2.480 - - 0 - 0.00%
2012-07-13 0 0.028 0.028 0.032 0.027 0.029 670,000 18,558 0.0277 2.240 2.240 2.560 2.160 2.320 8,375 2.2159 -9.68%
2012-07-12 0 0.031 0.028 0.033 0.031 0.032 3,500,000 110,000 0.0314 2.480 2.240 2.640 2.480 2.560 43,750 2.5143 -6.06%
2012-07-11 0 0.033 0.027 0.033 0.033 0.033 1,410,000 46,530 0.0330 2.640 2.160 2.640 2.640 2.640 17,625 2.6400 6.45%
2012-07-10 0 0.031 0.027 0.031 - - 0 0 - 2.480 2.160 2.480 - - 0 - 0.00%
2012-07-09 0 0.031 0.027 0.031 0.032 0.033 1,300,000 42,800 0.0329 2.480 2.160 2.480 2.560 2.640 16,250 2.6338 3.33%
2012-07-06 0 0.030 0.026 0.031 0.030 0.030 50,000 1,500 0.0300 2.400 2.080 2.480 2.400 2.400 625 2.4000 3.45%
2012-07-05 0 0.029 0.026 0.029 0.030 0.048 502,000 18,296 0.0364 2.320 2.080 2.320 2.400 3.840 6,275 2.9157 3.57%
2012-07-04 0 0.028 0.026 0.028 - - 0 0 - 2.240 2.080 2.240 - - 0 - 0.00%
2012-07-03 0 0.028 0.027 0.028 0.029 0.029 200,000 5,800 0.0290 2.240 2.160 2.240 2.320 2.320 2,500 2.3200 12.00%
2012-06-29 0 0.025 0.025 0.029 - - 0 0 - 2.000 2.000 2.320 - - 0 - 0.00%
2012-06-28 0 0.025 0.024 0.032 - - 0 0 - 2.000 1.920 2.560 - - 0 - 0.00%
2012-06-27 0 0.025 0.023 0.029 - - 0 0 - 2.000 1.840 2.320 - - 0 - 0.00%
2012-06-26 0 0.025 0.025 0.029 - - 0 0 - 2.000 2.000 2.320 - - 0 - 0.00%
2012-06-25 0 0.025 0.025 0.029 - - 0 0 - 2.000 2.000 2.320 - - 0 - 0.00%
2012-06-22 0 0.025 0.025 0.029 - - 0 0 - 2.000 2.000 2.320 - - 0 - 0.00%
2012-06-21 0 0.025 0.025 0.029 - - 0 0 - 2.000 2.000 2.320 - - 0 - 0.00%
2012-06-20 0 0.025 0.024 0.029 - - 0 0 - 2.000 1.920 2.320 - - 0 - 0.00%
2012-06-19 0 0.025 0.024 0.029 - - 0 0 - 2.000 1.920 2.320 - - 0 - 0.00%
2012-06-18 0 0.025 0.025 0.029 0.025 0.025 200,000 5,000 0.0250 2.000 2.000 2.320 2.000 2.000 2,500 2.0000 -16.67%
2012-06-15 0 0.030 0.025 0.030 - - 0 0 - 2.400 2.000 2.400 - - 0 - 0.00%
2012-06-14 0 0.030 0.025 0.030 - - 0 0 - 2.400 2.000 2.400 - - 0 - 0.00%
2012-06-13 0 0.030 0.025 0.030 - - 0 0 - 2.400 2.000 2.400 - - 0 - 0.00%
2012-06-12 0 0.030 0.025 0.030 0.030 0.030 4,000 120 0.0300 2.400 2.000 2.400 2.400 2.400 50 2.4000 3.45%
2012-06-11 0 0.029 0.029 0.030 - - 0 0 - 2.320 2.320 2.400 - - 0 - 0.00%
2012-06-08 0 0.029 0.024 0.030 - - 0 0 - 2.320 1.920 2.400 - - 0 - 0.00%
2012-06-07 0 0.029 0.025 0.029 0.029 0.029 4,000,000 116,000 0.0290 2.320 2.000 2.320 2.320 2.320 50,000 2.3200 3.57%
2012-06-06 0 0.028 0.023 0.028 0.023 0.028 32,000 886 0.0277 2.240 1.840 2.240 1.840 2.240 400 2.2150 3.70%
2012-06-05 0 0.027 0.027 0.029 0.023 0.027 1,936,000 52,232 0.0270 2.160 2.160 2.320 1.840 2.160 24,200 2.1583 22.73%
2012-06-04 0 0.022 0.022 0.028 0.022 0.022 100,000 2,200 0.0220 1.760 1.760 2.240 1.760 1.760 1,250 1.7600 -4.35%
2012-06-01 0 0.023 0.023 0.030 0.023 0.024 50,000 1,156 0.0231 1.840 1.840 2.400 1.840 1.920 625 1.8496 -8.00%
2012-05-31 0 0.025 0.024 0.030 - - 0 0 - 2.000 1.920 2.400 - - 0 - 0.00%
2012-05-30 0 0.025 0.025 0.029 0.025 0.029 20,000 516 0.0258 2.000 2.000 2.320 2.000 2.320 250 2.0640 0.00%
2012-05-29 0 0.025 0.025 0.026 0.024 0.028 8,140,000 221,168 0.0272 2.000 2.000 2.080 1.920 2.240 101,750 2.1736 0.00%
2012-05-28 0 0.025 0.021 0.025 0.025 0.025 10,000 250 0.0250 2.000 1.680 2.000 2.000 2.000 125 2.0000 0.00%
2012-05-25 0 0.025 0.022 0.025 0.022 0.025 104,000 2,588 0.0249 2.000 1.760 2.000 1.760 2.000 1,300 1.9908 -7.41%
2012-05-24 0 0.027 0.022 0.027 0.027 0.028 42,000 1,154 0.0275 2.160 1.760 2.160 2.160 2.240 525 2.1981 12.50%
2012-05-23 0 0.024 0.021 0.024 0.020 0.027 514,000 11,346 0.0221 1.920 1.680 1.920 1.600 2.160 6,425 1.7659 9.09%
2012-05-22 0 0.022 0.020 0.027 - - 0 0 - 1.760 1.600 2.160 - - 0 - 0.00%
2012-05-21 0 0.022 0.020 0.024 - - 0 0 - 1.760 1.600 1.920 - - 0 - 0.00%
2012-05-18 0 0.022 0.021 0.024 0.022 0.022 838,000 18,436 0.0220 1.760 1.680 1.920 1.760 1.760 10,475 1.7600 0.00%
2012-05-17 0 0.022 0.021 0.025 - - 0 0 - 1.760 1.680 2.000 - - 0 - 0.00%
2012-05-16 0 0.022 0.022 0.025 - - 0 0 - 1.760 1.760 2.000 - - 0 - 0.00%
2012-05-15 0 0.022 0.022 0.024 0.022 0.024 120,000 2,840 0.0237 1.760 1.760 1.920 1.760 1.920 1,500 1.8933 -8.33%
2012-05-14 0 0.024 0.022 0.024 - - 0 0 - 1.920 1.760 1.920 - - 0 - 0.00%
2012-05-11 0 0.024 0.022 0.024 - - 0 0 - 1.920 1.760 1.920 - - 0 - 0.00%
2012-05-10 0 0.024 0.022 0.024 0.022 0.024 330,000 7,400 0.0224 1.920 1.760 1.920 1.760 1.920 4,125 1.7939 9.09%
2012-05-09 0 0.022 0.021 0.027 0.022 0.022 1,000,000 22,000 0.0220 1.760 1.680 2.160 1.760 1.760 12,500 1.7600 0.00%
2012-05-08 0 0.022 0.022 0.027 - - 0 0 - 1.760 1.760 2.160 - - 0 - 0.00%
2012-05-07 0 0.022 0.022 0.028 0.022 0.022 54,000 1,188 0.0220 1.760 1.760 2.240 1.760 1.760 675 1.7600 -12.00%
2012-05-04 0 0.025 0.023 0.025 0.025 0.032 1,002,000 25,064 0.0250 2.000 1.840 2.000 2.000 2.560 12,525 2.0011 0.00%
2012-05-03 0 0.025 0.025 0.026 - - 0 0 - 2.000 2.000 2.080 - - 0 - 19.05%
2012-05-02 0 0.021 0.021 0.025 0.021 0.021 2,000 42 0.0210 1.680 1.680 2.000 1.680 1.680 25 1.6800 -16.00%
2012-04-30 0 0.025 0.022 0.025 0.025 0.025 250,000 6,250 0.0250 2.000 1.760 2.000 2.000 2.000 3,125 2.0000 0.00%
2012-04-27 0 0.025 0.022 0.025 0.022 0.025 110,000 2,570 0.0234 2.000 1.760 2.000 1.760 2.000 1,375 1.8691 4.17%
2012-04-26 0 0.024 0.023 0.024 - - 0 0 - 1.920 1.840 1.920 - - 0 - 0.00%
2012-04-25 0 0.024 0.024 0.025 0.024 0.024 202,000 4,848 0.0240 1.920 1.920 2.000 1.920 1.920 2,525 1.9200 -4.00%
2012-04-24 0 0.025 0.023 0.025 - - 0 0 - 2.000 1.840 2.000 - - 0 - 0.00%
2012-04-23 0 0.025 0.022 0.025 0.025 0.025 2,000 50 0.0250 2.000 1.760 2.000 2.000 2.000 25 2.0000 0.00%
2012-04-20 0 0.025 0.025 0.026 0.023 0.030 8,538,000 202,672 0.0237 2.000 2.000 2.080 1.840 2.400 106,725 1.8990 -13.79%
2012-04-19 0 0.029 0.024 0.029 0.030 0.030 50,000 1,500 0.0300 2.320 1.920 2.320 2.400 2.400 625 2.4000 0.00%
2012-04-18 0 0.029 0.024 0.029 0.029 0.029 2,000 58 0.0290 2.320 1.920 2.320 2.320 2.320 25 2.3200 7.41%
2012-04-17 0 0.027 0.025 0.027 0.025 0.032 74,000 2,154 0.0291 2.160 2.000 2.160 2.000 2.560 925 2.3286 -3.57%
2012-04-16 0 0.028 0.024 0.028 0.026 0.032 1,396,000 37,808 0.0271 2.240 1.920 2.240 2.080 2.560 17,450 2.1666 7.69%
2012-04-13 0 0.026 0.024 0.026 0.022 0.026 452,000 10,752 0.0238 2.080 1.920 2.080 1.760 2.080 5,650 1.9030 0.00%
2012-04-12 0 0.026 0.021 0.026 - - 0 0 - 2.080 1.680 2.080 - - 0 - 0.00%
2012-04-11 0 0.026 0.023 0.026 - - 0 0 - 2.080 1.840 2.080 - - 0 - 0.00%
2012-04-10 0 0.026 0.023 0.026 - - 0 0 - 2.080 1.840 2.080 - - 0 - 0.00%
2012-04-05 0 0.026 0.023 0.026 - - 0 0 - 2.080 1.840 2.080 - - 0 - 0.00%
2012-04-03 0 0.026 0.023 0.026 - - 0 0 - 2.080 1.840 2.080 - - 0 - -3.70%
2012-04-02 0 0.027 0.023 0.027 - - 0 0 - 2.160 1.840 2.160 - - 0 - 0.00%
2012-03-30 0 0.027 0.023 0.027 0.021 0.027 1,124,000 25,856 0.0230 2.160 1.840 2.160 1.680 2.160 14,050 1.8403 8.00%
2012-03-29 0 0.025 0.025 0.027 0.025 0.025 1,020,000 25,500 0.0250 2.000 2.000 2.160 2.000 2.000 12,750 2.0000 -10.71%
2012-03-28 0 0.028 0.025 0.028 0.025 0.028 702,000 18,456 0.0263 2.240 2.000 2.240 2.000 2.240 8,775 2.1032 0.00%
2012-03-27 0 0.028 0.026 0.028 0.028 0.028 2,132,000 59,696 0.0280 2.240 2.080 2.240 2.240 2.240 26,650 2.2400 -6.67%
2012-03-26 0 0.030 0.025 0.030 - - 0 0 - 2.400 2.000 2.400 - - 0 - 0.00%
2012-03-23 0 0.030 0.028 0.030 - - 0 0 - 2.400 2.240 2.400 - - 0 - 0.00%
2012-03-22 0 0.030 0.028 0.030 0.026 0.030 222,000 5,780 0.0260 2.400 2.240 2.400 2.080 2.400 2,775 2.0829 0.00%
2012-03-21 0 0.030 0.027 0.030 0.030 0.030 20,000 600 0.0300 2.400 2.160 2.400 2.400 2.400 250 2.4000 0.00%
2012-03-20 0 0.030 0.026 0.030 0.029 0.030 816,000 23,660 0.0290 2.400 2.080 2.400 2.320 2.400 10,200 2.3196 15.38%
2012-03-19 0 0.026 0.026 0.029 0.026 0.029 340,000 8,846 0.0260 2.080 2.080 2.320 2.080 2.320 4,250 2.0814 -3.70%
2012-03-16 0 0.027 0.027 0.030 0.027 0.027 1,042,000 29,230 0.0281 2.160 2.160 2.400 2.160 2.160 13,025 2.2441 -3.57%
2012-03-15 0 0.028 0.027 0.030 0.028 0.028 3,002,000 84,060 0.0280 2.240 2.160 2.400 2.240 2.240 37,525 2.2401 -3.45%
2012-03-14 0 0.029 0.028 0.029 0.029 0.029 3,470,000 100,634 0.0290 2.320 2.240 2.320 2.320 2.320 43,375 2.3201 -9.38%
2012-03-13 0 0.032 0.031 0.032 0.029 0.032 516,000 16,476 0.0319 2.560 2.480 2.560 2.320 2.560 6,450 2.5544 0.00%
2012-03-12 0 0.032 0.028 0.032 0.032 0.032 24,000 768 0.0320 2.560 2.240 2.560 2.560 2.560 300 2.5600 10.34%
2012-03-09 0 0.029 0.029 0.031 0.029 0.031 220,000 6,384 0.0290 2.320 2.320 2.480 2.320 2.480 2,750 2.3215 -3.33%
2012-03-08 0 0.030 0.029 0.030 0.029 0.032 3,874,000 118,378 0.0306 2.400 2.320 2.400 2.320 2.560 48,425 2.4446 -11.76%
2012-03-07 0 0.034 0.029 0.034 0.036 0.036 2,000 72 0.0360 2.720 2.320 2.720 2.880 2.880 25 2.8800 6.25%
2012-03-06 0 0.032 0.031 0.032 0.030 0.036 4,024,000 126,612 0.0315 2.560 2.480 2.560 2.400 2.880 50,300 2.5171 3.23%
2012-03-05 0 0.031 0.031 0.032 0.031 0.033 2,478,000 77,800 0.0314 2.480 2.480 2.560 2.480 2.640 30,975 2.5117 -8.82%
2012-03-02 0 0.034 0.033 0.034 0.030 0.034 2,016,000 64,048 0.0318 2.720 2.640 2.720 2.400 2.720 25,200 2.5416 -2.86%
2012-03-01 0 0.035 0.033 0.035 0.035 0.035 10,000 350 0.0350 2.800 2.640 2.800 2.800 2.800 125 2.8000 0.00%
2012-02-29 0 0.035 0.033 0.035 0.033 0.038 10,164,000 355,558 0.0350 2.800 2.640 2.800 2.640 3.040 127,050 2.7986 -2.78%
2012-02-28 0 0.036 0.035 0.036 0.032 0.036 2,412,000 79,760 0.0331 2.880 2.800 2.880 2.560 2.880 30,150 2.6454 5.88%
2012-02-27 0 0.034 0.034 0.035 0.034 0.036 504,000 17,140 0.0340 2.720 2.720 2.800 2.720 2.880 6,300 2.7206 -2.86%
2012-02-24 0 0.035 0.034 0.035 0.035 0.036 2,032,000 71,396 0.0351 2.800 2.720 2.800 2.800 2.880 25,400 2.8109 0.00%
2012-02-23 0 0.035 0.034 0.036 0.033 0.036 1,204,000 40,562 0.0337 2.800 2.720 2.880 2.640 2.880 15,050 2.6951 2.94%
2012-02-22 0 0.034 0.034 0.036 0.034 0.035 284,000 9,906 0.0349 2.720 2.720 2.880 2.720 2.800 3,550 2.7904 -2.86%
2012-02-21 0 0.035 0.034 0.035 0.033 0.037 5,938,000 202,718 0.0341 2.800 2.720 2.800 2.640 2.960 74,225 2.7311 -2.78%
2012-02-20 0 0.036 0.036 0.037 0.036 0.036 754,000 26,660 0.0354 2.880 2.880 2.960 2.880 2.880 9,425 2.8286 0.00%
2012-02-17 0 0.036 0.034 0.038 0.036 0.045 7,504,000 280,090 0.0373 2.880 2.720 3.040 2.880 3.600 93,800 2.9860 -12.20%
2012-02-16 0 0.041 0.036 0.041 0.041 0.041 256,000 10,496 0.0410 3.280 2.880 3.280 3.280 3.280 3,200 3.2800 0.00%
2012-02-15 0 0.041 0.036 0.045 0.040 0.041 1,744,000 70,754 0.0406 3.280 2.880 3.600 3.200 3.280 21,800 3.2456 2.50%
2012-02-14 0 0.040 0.036 0.040 - - 0 0 - 3.200 2.880 3.200 - - 0 - 0.00%
2012-02-13 0 0.040 0.036 0.041 0.040 0.040 2,000 80 0.0400 3.200 2.880 3.280 3.200 3.200 25 3.2000 2.56%
2012-02-10 0 0.039 0.038 0.039 0.038 0.041 476,000 18,382 0.0386 3.120 3.040 3.120 3.040 3.280 5,950 3.0894 0.00%
2012-02-09 0 0.039 0.037 0.040 0.039 0.039 110,000 4,290 0.0390 3.120 2.960 3.200 3.120 3.120 1,375 3.1200 2.63%
2012-02-08 0 0.038 0.038 0.039 0.037 0.040 1,320,000 49,780 0.0377 3.040 3.040 3.120 2.960 3.200 16,500 3.0170 2.70%
2012-02-07 0 0.037 0.037 0.039 - - 80,000 3,240 0.0405 2.960 2.960 3.120 - - 1,000 3.2400 0.00%
2012-02-06 0 0.037 0.037 0.040 0.037 0.041 2,394,000 91,042 0.0380 2.960 2.960 3.200 2.960 3.280 29,925 3.0423 -7.50%
2012-02-03 0 0.040 0.038 0.040 0.038 0.045 3,520,000 138,448 0.0393 3.200 3.040 3.200 3.040 3.600 44,000 3.1465 -13.04%
2012-02-02 0 0.046 0.035 0.046 0.041 0.046 400,000 16,872 0.0422 3.680 2.800 3.680 3.280 3.680 5,000 3.3744 6.98%
2012-02-01 0 0.043 0.043 0.044 0.039 0.045 312,000 12,490 0.0400 3.440 3.440 3.520 3.120 3.600 3,900 3.2026 10.26%
2012-01-31 0 0.039 0.035 0.040 0.039 0.042 222,000 8,712 0.0392 3.120 2.800 3.200 3.120 3.360 2,775 3.1395 -11.36%
2012-01-30 0 0.044 0.039 0.044 - - 0 0 - 3.520 3.120 3.520 - - 0 - -6.38%
2012-01-27 0 0.047 0.035 0.047 0.049 0.049 162,000 7,938 0.0490 3.760 2.800 3.760 3.920 3.920 2,025 3.9200 6.82%
2012-01-26 0 0.044 0.035 0.060 - - 2,000 120 0.0600 3.520 2.800 4.800 - - 25 4.8000 0.00%
2012-01-20 0 0.044 0.035 0.044 0.049 0.049 2,000 98 0.0490 3.520 2.800 3.520 3.920 3.920 25 3.9200 0.00%
2012-01-19 0 0.044 0.037 0.044 0.041 0.044 102,000 4,188 0.0411 3.520 2.960 3.520 3.280 3.520 1,275 3.2847 0.00%
2012-01-18 0 0.044 0.039 0.044 0.050 0.050 2,000 100 0.0500 3.520 3.120 3.520 4.000 4.000 25 4.0000 2.33%
2012-01-17 0 0.043 0.039 0.043 0.037 0.051 1,480,000 60,302 0.0407 3.440 3.120 3.440 2.960 4.080 18,500 3.2596 -2.27%
2012-01-16 0 0.044 0.037 0.044 - - 0 0 - 3.520 2.960 3.520 - - 0 - -4.35%
2012-01-13 0 0.046 0.028 0.046 0.048 0.048 2,000 96 0.0480 3.680 2.240 3.680 3.840 3.840 25 3.8400 4.55%
2012-01-12 0 0.044 0.037 0.044 0.042 0.050 262,000 11,812 0.0451 3.520 2.960 3.520 3.360 4.000 3,275 3.6067 0.00%
2012-01-11 0 0.044 0.035 0.044 0.035 0.035 338,000 11,830 0.0350 3.520 2.800 3.520 2.800 2.800 4,225 2.8000 -4.35%
2012-01-10 0 0.046 0.034 0.046 0.046 0.046 38,000 1,748 0.0460 3.680 2.720 3.680 3.680 3.680 475 3.6800 12.20%
2012-01-09 0 0.041 0.035 0.041 - - 0 0 - 3.280 2.800 3.280 - - 0 - 0.00%
2012-01-06 0 0.041 0.035 0.041 - - 0 0 - 3.280 2.800 3.280 - - 0 - 0.00%
2012-01-05 0 0.041 0.037 0.041 - - 0 0 - 3.280 2.960 3.280 - - 0 - -2.38%
2012-01-04 0 0.042 0.033 0.042 0.033 0.042 18,000 630 0.0350 3.360 2.640 3.360 2.640 3.360 225 2.8000 13.51%
2012-01-03 0 0.037 0.034 0.040 - - 0 0 - 2.960 2.720 3.200 - - 0 - 0.00%
2011-12-30 0 0.037 0.034 0.040 0.030 0.044 2,472,000 91,492 0.0370 2.960 2.720 3.200 2.400 3.520 30,900 2.9609 0.00%
2011-12-29 0 0.037 0.033 0.037 0.036 0.037 1,234,000 45,250 0.0367 2.960 2.640 2.960 2.880 2.960 15,425 2.9335 0.00%
2011-12-28 0 0.037 0.036 0.037 0.037 0.037 500,000 18,500 0.0370 2.960 2.880 2.960 2.960 2.960 6,250 2.9600 0.00%
2011-12-23 0 0.037 0.033 0.038 0.037 0.037 1,062,000 39,294 0.0370 2.960 2.640 3.040 2.960 2.960 13,275 2.9600 2.78%
2011-12-22 0 0.036 0.036 0.041 0.036 0.036 250,000 9,000 0.0360 2.880 2.880 3.280 2.880 2.880 3,125 2.8800 -7.69%
2011-12-21 0 0.039 0.035 0.041 - - 0 0 - 3.120 2.800 3.280 - - 0 - 0.00%
2011-12-20 0 0.039 0.035 0.040 - - 0 0 - 3.120 2.800 3.200 - - 0 - 0.00%
2011-12-19 0 0.039 0.035 0.041 0.039 0.039 22,000 858 0.0390 3.120 2.800 3.280 3.120 3.120 275 3.1200 -2.50%
2011-12-16 0 0.040 0.035 0.040 - - 0 0 - 3.200 2.800 3.200 - - 0 - 0.00%
2011-12-15 0 0.040 0.040 0.041 - - 150,000 5,700 0.0380 3.200 3.200 3.280 - - 1,875 3.0400 5.26%
2011-12-14 0 0.038 0.035 0.041 - - 0 0 - 3.040 2.800 3.280 - - 0 - 0.00%
2011-12-13 0 0.038 0.038 0.039 0.038 0.038 700,000 26,600 0.0380 3.040 3.040 3.120 3.040 3.040 8,750 3.0400 5.56%
2011-12-12 0 0.036 0.036 0.038 0.036 0.039 11,296,000 423,884 0.0375 2.880 2.880 3.040 2.880 3.120 141,200 3.0020 -5.26%
2011-12-09 0 0.038 0.038 0.042 0.038 0.042 402,000 16,044 0.0399 3.040 3.040 3.360 3.040 3.360 5,025 3.1928 -5.00%
2011-12-08 0 0.040 0.040 0.042 0.040 0.042 1,062,000 44,084 0.0415 3.200 3.200 3.360 3.200 3.360 13,275 3.3208 2.56%
2011-12-07 0 0.039 0.039 0.042 0.039 0.042 1,880,000 76,652 0.0408 3.120 3.120 3.360 3.120 3.360 23,500 3.2618 -2.50%
2011-12-06 0 0.040 0.040 0.041 0.039 0.040 1,014,000 40,146 0.0396 3.200 3.200 3.280 3.120 3.200 12,675 3.1673 -2.44%
2011-12-05 0 0.041 0.039 0.041 0.041 0.042 6,082,000 255,020 0.0419 3.280 3.120 3.280 3.280 3.360 76,025 3.3544 0.00%
2011-12-02 0 0.041 0.037 0.040 0.037 0.041 3,562,000 137,800 0.0387 3.280 2.960 3.200 2.960 3.280 44,525 3.0949 5.13%
2011-12-01 0 0.039 0.038 0.041 0.039 0.039 700,000 27,300 0.0390 3.120 3.040 3.280 3.120 3.120 8,750 3.1200 -4.88%
2011-11-30 0 0.041 0.038 0.041 0.044 0.044 76,000 2,948 0.0388 3.280 3.040 3.280 3.520 3.520 950 3.1032 -2.38%
2011-11-29 0 0.042 0.037 0.042 - - 0 0 - 3.360 2.960 3.360 - - 0 - 0.00%
2011-11-28 0 0.042 0.039 0.042 0.039 0.042 402,000 15,964 0.0397 3.360 3.120 3.360 3.120 3.360 5,025 3.1769 -4.55%
2011-11-25 0 0.044 0.037 0.044 0.044 0.044 6,000 264 0.0440 3.520 2.960 3.520 3.520 3.520 75 3.5200 10.00%
2011-11-24 0 0.040 0.037 0.040 0.037 0.043 232,000 8,686 0.0374 3.200 2.960 3.200 2.960 3.440 2,900 2.9952 8.11%
2011-11-23 0 0.037 0.042 0.043 0.037 0.040 600,000 23,100 0.0385 2.960 3.360 3.440 2.960 3.200 7,500 3.0800 -7.50%
2011-11-22 0 0.040 0.037 0.040 0.040 0.041 912,000 37,072 0.0406 3.200 2.960 3.200 3.200 3.280 11,400 3.2519 2.56%
2011-11-21 0 0.039 0.039 0.041 0.039 0.039 2,004,000 78,170 0.0390 3.120 3.120 3.280 3.120 3.120 25,050 3.1206 -4.88%
2011-11-18 0 0.041 0.041 0.042 0.039 0.042 3,404,000 133,326 0.0392 3.280 3.280 3.360 3.120 3.360 42,550 3.1334 -4.65%
2011-11-17 0 0.043 0.041 0.043 0.041 0.044 4,220,000 175,606 0.0416 3.440 3.280 3.440 3.280 3.520 52,750 3.3290 4.88%
2011-11-16 0 0.041 0.041 0.043 0.038 0.044 8,014,000 320,458 0.0400 3.280 3.280 3.440 3.040 3.520 100,175 3.1990 2.50%
2011-11-15 0 0.040 0.039 0.040 0.038 0.042 7,178,000 287,200 0.0400 3.200 3.120 3.200 3.040 3.360 89,725 3.2009 29.03%
2011-11-14 0 0.031 0.039 0.040 0.028 0.037 6,306,000 229,498 0.0364 2.480 3.120 3.200 2.240 2.960 78,825 2.9115 -16.22%
2011-11-11 0 0.037 0.032 0.037 0.033 0.037 2,350,000 77,558 0.0330 2.960 2.560 2.960 2.640 2.960 29,375 2.6403 15.62%
2011-11-10 0 0.032 0.030 0.033 0.030 0.032 2,068,000 66,172 0.0320 2.560 2.400 2.640 2.400 2.560 25,850 2.5598 3.23%
2011-11-09 0 0.031 0.031 0.033 - - 0 0 - 2.480 2.480 2.640 - - 0 - 3.33%
2011-11-08 0 0.030 0.028 0.033 - - 0 0 - 2.400 2.240 2.640 - - 0 - 0.00%
2011-11-07 0 0.030 0.030 0.037 0.027 0.037 1,558,000 49,580 0.0318 2.400 2.400 2.960 2.160 2.960 19,475 2.5458 0.00%
2011-11-04 0 0.030 0.030 0.034 - - 0 0 - 2.400 2.400 2.720 - - 0 - 0.00%
2011-11-03 0 0.030 0.030 0.035 0.030 0.032 102,000 3,260 0.0320 2.400 2.400 2.800 2.400 2.560 1,275 2.5569 -6.25%
2011-11-02 0 0.032 0.030 0.036 0.032 0.032 100,000 3,200 0.0320 2.560 2.400 2.880 2.560 2.560 1,250 2.5600 -5.88%
2011-11-01 0 0.034 0.029 0.034 0.025 0.036 1,958,000 61,168 0.0312 2.720 2.320 2.720 2.000 2.880 24,475 2.4992 3.03%
2011-10-31 0 0.033 0.026 0.033 - - 0 0 - 2.640 2.080 2.640 - - 0 - 0.00%
2011-10-28 0 0.033 0.032 0.033 0.029 0.033 754,000 22,182 0.0294 2.640 2.560 2.640 2.320 2.640 9,425 2.3535 0.00%
2011-10-27 0 0.033 0.029 0.033 0.032 0.033 1,800,000 58,620 0.0326 2.640 2.320 2.640 2.560 2.640 22,500 2.6053 3.12%
2011-10-26 0 0.032 0.029 0.032 0.023 0.032 6,842,000 202,802 0.0296 2.560 2.320 2.560 1.840 2.560 85,525 2.3713 18.52%
2011-10-25 0 0.027 0.027 0.030 - - 0 0 - 2.160 2.160 2.400 - - 0 - 3.85%
2011-10-24 0 0.026 0.026 0.030 0.025 0.026 452,000 11,318 0.0250 2.080 2.080 2.400 2.000 2.080 5,650 2.0032 0.00%
2011-10-21 0 0.026 0.024 0.027 0.026 0.026 474,000 12,324 0.0260 2.080 1.920 2.160 2.080 2.080 5,925 2.0800 0.00%
2011-10-20 0 0.026 0.026 0.031 0.026 0.027 66,000 1,760 0.0267 2.080 2.080 2.480 2.080 2.160 825 2.1333 -3.70%
2011-10-19 0 0.027 0.025 0.030 - - 0 0 - 2.160 2.000 2.400 - - 0 - 0.00%
2011-10-18 0 0.027 0.026 0.029 0.025 0.025 20,000 500 0.0250 2.160 2.080 2.320 2.000 2.000 250 2.0000 -6.90%
2011-10-17 0 0.029 0.029 0.030 0.029 0.031 5,272,000 154,318 0.0293 2.320 2.320 2.400 2.320 2.480 65,900 2.3417 0.00%
2011-10-14 0 0.029 0.023 0.029 - - 0 0 - 2.320 1.840 2.320 - - 0 - 0.00%
2011-10-13 0 0.029 0.023 0.029 0.024 0.029 58,000 1,672 0.0288 2.320 1.840 2.320 1.920 2.320 725 2.3062 16.00%
2011-10-12 0 0.025 0.024 0.030 - - 0 0 - 2.000 1.920 2.400 - - 0 - 0.00%
2011-10-11 0 0.025 0.025 0.029 0.024 0.024 500,000 12,000 0.0240 2.000 2.000 2.320 1.920 1.920 6,250 1.9200 4.17%
2011-10-10 0 0.024 0.023 0.030 - - 70,000 1,610 0.0230 1.920 1.840 2.400 - - 875 1.8400 0.00%
2011-10-07 0 0.024 0.024 0.030 - - 0 0 - 1.920 1.920 2.400 - - 0 - 0.00%
2011-10-06 0 0.024 0.024 0.029 0.022 0.031 9,002,000 271,358 0.0301 1.920 1.920 2.320 1.760 2.480 112,525 2.4115 0.00%
2011-10-04 0 0.024 0.023 0.029 - - 0 0 - 1.920 1.840 2.320 - - 0 - 0.00%
2011-10-03 0 0.024 0.024 0.029 0.024 0.029 212,000 6,088 0.0287 1.920 1.920 2.320 1.920 2.320 2,650 2.2974 -17.24%
2011-09-30 0 0.029 0.025 0.029 0.030 0.031 530,000 16,410 0.0310 2.320 2.000 2.320 2.400 2.480 6,625 2.4770 16.00%
2011-09-28 0 0.025 0.025 0.029 0.024 0.025 1,398,000 34,780 0.0249 2.000 2.000 2.320 1.920 2.000 17,475 1.9903 8.70%
2011-09-27 0 0.023 0.023 0.024 0.020 0.029 2,236,000 51,002 0.0228 1.840 1.840 1.920 1.600 2.320 27,950 1.8248 -17.86%
2011-09-26 0 0.028 0.024 0.028 0.028 0.029 402,000 11,358 0.0283 2.240 1.920 2.240 2.240 2.320 5,025 2.2603 12.00%
2011-09-23 0 0.025 0.024 0.028 - - 0 0 - 2.000 1.920 2.240 - - 0 - 0.00%
2011-09-22 0 0.025 0.024 0.029 0.024 0.025 756,000 18,444 0.0244 2.000 1.920 2.320 1.920 2.000 9,450 1.9517 0.00%
2011-09-21 0 0.025 0.025 0.031 0.025 0.025 620,000 15,500 0.0250 2.000 2.000 2.480 2.000 2.000 7,750 2.0000 0.00%
2011-09-20 0 0.025 0.024 0.028 - - 0 0 - 2.000 1.920 2.240 - - 0 - 0.00%
2011-09-19 0 0.025 0.024 0.028 - - 0 0 - 2.000 1.920 2.240 - - 0 - 0.00%
2011-09-16 0 0.025 0.024 0.029 - - 0 0 - 2.000 1.920 2.320 - - 0 - 0.00%
2011-09-15 0 0.025 0.024 0.029 - - 0 0 - 2.000 1.920 2.320 - - 0 - 0.00%
2011-09-14 0 0.025 0.024 0.029 0.024 0.025 1,200,000 29,000 0.0242 2.000 1.920 2.320 1.920 2.000 15,000 1.9333 0.00%
2011-09-12 0 0.025 0.025 0.030 0.025 0.025 500,000 12,500 0.0250 2.000 2.000 2.400 2.000 2.000 6,250 2.0000 -3.85%
2011-09-09 0 0.026 0.026 0.027 0.024 0.025 628,000 15,368 0.0245 2.080 2.080 2.160 1.920 2.000 7,850 1.9577 -7.14%
2011-09-08 0 0.028 0.026 0.028 0.028 0.028 8,000 224 0.0280 2.240 2.080 2.240 2.240 2.240 100 2.2400 0.00%
2011-09-07 0 0.028 0.025 0.030 0.030 0.030 20,000 600 0.0300 2.240 2.000 2.400 2.400 2.400 250 2.4000 0.00%
2011-09-06 0 0.028 0.025 0.028 - - 0 0 - 2.240 2.000 2.240 - - 0 - -3.45%
2011-09-05 0 0.029 0.025 0.029 - - 0 0 - 2.320 2.000 2.320 - - 0 - 0.00%
2011-09-02 0 0.029 0.026 0.029 - - 0 0 - 2.320 2.080 2.320 - - 0 - 0.00%
2011-09-01 0 0.029 0.025 0.030 0.029 0.029 500,000 14,500 0.0290 2.320 2.000 2.400 2.320 2.320 6,250 2.3200 11.54%
2011-08-31 0 0.026 0.026 0.030 0.024 0.026 1,036,000 26,080 0.0252 2.080 2.080 2.400 1.920 2.080 12,950 2.0139 0.00%
2011-08-30 0 0.026 0.026 0.030 - - 0 0 - 2.080 2.080 2.400 - - 0 - 0.00%
2011-08-29 0 0.026 0.024 0.030 - - 0 0 - 2.080 1.920 2.400 - - 0 - 0.00%
2011-08-26 0 0.026 0.026 0.028 - - 0 0 - 2.080 2.080 2.240 - - 0 - 0.00%
2011-08-25 0 0.026 0.025 0.030 - - 0 0 - 2.080 2.000 2.400 - - 0 - 0.00%
2011-08-24 0 0.026 0.026 0.029 0.023 0.026 340,000 7,940 0.0234 2.080 2.080 2.320 1.840 2.080 4,250 1.8682 -10.34%
2011-08-23 0 0.029 0.025 0.029 0.030 0.030 740,000 22,200 0.0300 2.320 2.000 2.320 2.400 2.400 9,250 2.4000 -3.33%
2011-08-22 0 0.030 0.026 0.030 0.026 0.030 88,000 2,296 0.0261 2.400 2.080 2.400 2.080 2.400 1,100 2.0873 7.14%
2011-08-19 0 0.028 0.028 0.030 0.028 0.031 520,000 14,742 0.0284 2.240 2.240 2.400 2.240 2.480 6,500 2.2680 7.69%
2011-08-18 0 0.026 0.026 0.032 0.026 0.026 100,000 2,600 0.0260 2.080 2.080 2.560 2.080 2.080 1,250 2.0800 -3.70%
2011-08-17 0 0.027 0.027 0.030 - - 0 0 - 2.160 2.160 2.400 - - 0 - 0.00%
2011-08-16 0 0.027 0.027 0.029 0.027 0.027 800,000 21,600 0.0270 2.160 2.160 2.320 2.160 2.160 10,000 2.1600 -6.90%
2011-08-15 0 0.029 0.027 0.031 0.027 0.031 1,786,000 49,610 0.0278 2.320 2.160 2.480 2.160 2.480 22,325 2.2222 -3.33%
2011-08-12 0 0.030 0.028 0.030 0.030 0.030 416,000 12,480 0.0300 2.400 2.240 2.400 2.400 2.400 5,200 2.4000 -3.23%
2011-08-11 0 0.031 0.028 0.031 - - 0 0 - 2.480 2.240 2.480 - - 0 - 0.00%
2011-08-10 0 0.031 0.028 0.031 0.028 0.031 188,000 5,530 0.0294 2.480 2.240 2.480 2.240 2.480 2,350 2.3532 3.33%
2011-08-09 0 0.030 0.026 0.030 0.030 0.030 302,000 9,060 0.0300 2.400 2.080 2.400 2.400 2.400 3,775 2.4000 -3.23%
2011-08-08 0 0.031 0.028 0.031 0.028 0.031 966,000 28,440 0.0294 2.480 2.240 2.480 2.240 2.480 12,075 2.3553 -6.06%
2011-08-05 0 0.033 0.031 0.033 0.030 0.033 1,826,000 56,446 0.0309 2.640 2.480 2.640 2.400 2.640 22,825 2.4730 0.00%
2011-08-04 0 0.033 0.033 0.034 0.033 0.033 80,000 2,640 0.0330 2.640 2.640 2.720 2.640 2.640 1,000 2.6400 -2.94%
2011-08-03 0 0.034 0.032 0.034 0.034 0.034 46,000 1,564 0.0340 2.720 2.560 2.720 2.720 2.720 575 2.7200 6.25%
2011-08-02 0 0.032 0.032 0.034 0.032 0.032 60,000 1,920 0.0320 2.560 2.560 2.720 2.560 2.560 750 2.5600 0.00%
2011-08-01 0 0.032 0.032 0.035 0.030 0.038 9,780,000 336,584 0.0344 2.560 2.560 2.800 2.400 3.040 122,250 2.7532 14.29%
2011-07-29 0 0.028 0.027 0.029 - - 0 0 - 2.240 2.160 2.320 - - 0 - 0.00%
2011-07-28 0 0.028 0.028 0.029 0.028 0.029 188,000 5,266 0.0280 2.240 2.240 2.320 2.240 2.320 2,350 2.2409 0.00%
2011-07-27 0 0.028 0.028 0.029 0.028 0.030 856,000 24,840 0.0290 2.240 2.240 2.320 2.240 2.400 10,700 2.3215 -3.45%
2011-07-26 0 0.029 0.029 0.030 0.028 0.030 798,000 23,288 0.0292 2.320 2.320 2.400 2.240 2.400 9,975 2.3346 -9.38%
2011-07-25 0 0.032 0.027 0.032 0.027 0.037 1,852,000 52,854 0.0285 2.560 2.160 2.560 2.160 2.960 23,150 2.2831 14.29%
2011-07-22 0 0.028 0.027 0.028 0.027 0.028 610,000 16,490 0.0270 2.240 2.160 2.240 2.160 2.240 7,625 2.1626 0.00%
2011-07-21 0 0.028 0.027 0.029 0.027 0.030 284,000 7,680 0.0270 2.240 2.160 2.320 2.160 2.400 3,550 2.1634 -3.45%
2011-07-20 0 0.029 0.027 0.029 0.029 0.029 2,000 58 0.0290 2.320 2.160 2.320 2.320 2.320 25 2.3200 3.57%
2011-07-19 0 0.028 0.028 0.029 0.028 0.028 464,000 12,992 0.0280 2.240 2.240 2.320 2.240 2.240 5,800 2.2400 -9.68%
2011-07-18 0 0.031 0.029 0.031 0.028 0.031 1,014,000 28,848 0.0284 2.480 2.320 2.480 2.240 2.480 12,675 2.2760 0.00%
2011-07-15 0 0.031 0.029 0.032 - - 0 0 - 2.480 2.320 2.560 - - 0 - 0.00%
2011-07-14 0 0.031 0.029 0.032 0.029 0.031 922,000 26,812 0.0291 2.480 2.320 2.560 2.320 2.480 11,525 2.3264 0.00%
2011-07-13 0 0.031 0.031 0.034 0.029 0.031 1,124,000 33,132 0.0295 2.480 2.480 2.720 2.320 2.480 14,050 2.3581 6.90%
2011-07-12 0 0.029 0.029 0.031 0.029 0.031 876,000 25,584 0.0292 2.320 2.320 2.480 2.320 2.480 10,950 2.3364 -9.38%
2011-07-11 0 0.032 0.032 0.035 0.032 0.035 156,000 5,010 0.0321 2.560 2.560 2.800 2.560 2.800 1,950 2.5692 -8.57%
2011-07-08 0 0.035 0.030 0.035 0.034 0.036 3,746,000 131,872 0.0352 2.800 2.400 2.800 2.720 2.880 46,825 2.8163 9.37%
2011-07-07 0 0.032 0.032 0.033 0.030 0.037 868,000 29,702 0.0342 2.560 2.560 2.640 2.400 2.960 10,850 2.7375 10.34%
2011-07-06 0 0.029 0.029 0.033 0.029 0.030 1,248,000 37,042 0.0297 2.320 2.320 2.640 2.320 2.400 15,600 2.3745 -3.33%
2011-07-05 0 0.030 0.030 0.031 0.030 0.030 54,000 1,620 0.0300 2.400 2.400 2.480 2.400 2.400 675 2.4000 -3.23%
2011-07-04 0 0.031 0.029 0.031 - - 0 0 - 2.480 2.320 2.480 - - 0 - 0.00%
2011-06-30 0 0.031 0.029 0.031 0.030 0.032 162,000 5,022 0.0310 2.480 2.320 2.480 2.400 2.560 2,025 2.4800 3.33%
2011-06-29 0 0.030 0.030 0.031 0.029 0.030 910,000 27,240 0.0299 2.400 2.400 2.480 2.320 2.400 11,375 2.3947 0.00%
2011-06-28 0 0.030 0.030 0.032 0.029 0.030 450,000 13,150 0.0292 2.400 2.400 2.560 2.320 2.400 5,625 2.3378 3.45%
2011-06-27 0 0.029 0.029 0.033 0.027 0.032 2,070,000 64,010 0.0309 2.320 2.320 2.640 2.160 2.560 25,875 2.4738 0.00%
2011-06-24 0 0.029 0.029 0.032 - - 0 0 - 2.320 2.320 2.560 - - 0 - 0.00%
2011-06-23 0 0.029 0.029 0.032 0.028 0.029 2,352,000 67,742 0.0288 2.320 2.320 2.560 2.240 2.320 29,400 2.3041 3.57%
2011-06-22 0 0.028 0.027 0.028 0.028 0.029 1,866,000 52,268 0.0280 2.240 2.160 2.240 2.240 2.320 23,325 2.2409 -3.45%
2011-06-21 0 0.029 0.027 0.029 0.027 0.029 286,000 7,730 0.0270 2.320 2.160 2.320 2.160 2.320 3,575 2.1622 0.00%
2011-06-20 0 0.029 0.028 0.029 0.029 0.031 1,426,000 42,574 0.0299 2.320 2.240 2.320 2.320 2.480 17,825 2.3884 -3.33%
2011-06-17 0 0.030 0.029 0.030 0.028 0.032 3,092,000 89,560 0.0290 2.400 2.320 2.400 2.240 2.560 38,650 2.3172 -3.23%
2011-06-16 0 0.031 0.031 0.032 0.031 0.033 986,000 30,888 0.0313 2.480 2.480 2.560 2.480 2.640 12,325 2.5061 -3.13%
2011-06-15 0 0.032 0.031 0.032 0.031 0.032 6,684,000 211,174 0.0316 2.560 2.480 2.560 2.480 2.560 83,550 2.5275 3.23%
2011-06-14 0 0.031 0.030 0.031 0.030 0.036 41,172,000 1,305,616 0.0317 2.480 2.400 2.480 2.400 2.880 514,650 2.5369 -13.89%
2011-06-13 0 0.036 0.033 0.038 - - 0 0 - 2.880 2.640 3.040 - - 0 - 0.00%
2011-06-10 0 0.036 0.036 0.039 0.034 0.034 276,000 9,384 0.0340 2.880 2.880 3.120 2.720 2.720 3,450 2.7200 0.00%
2011-06-09 0 0.036 0.034 0.036 0.036 0.036 1,958,000 70,518 0.0360 2.880 2.720 2.880 2.880 2.880 24,475 2.8812 -5.26%
2011-06-08 0 0.038 0.037 0.038 0.037 0.040 1,902,000 72,180 0.0379 3.040 2.960 3.040 2.960 3.200 23,775 3.0360 -7.32%
2011-06-07 0 0.041 0.038 0.041 0.038 0.041 8,840,000 345,368 0.0391 3.280 3.040 3.280 3.040 3.280 110,500 3.1255 5.13%
2011-06-03 0 0.039 0.039 0.042 0.039 0.044 922,000 38,168 0.0414 3.120 3.120 3.360 3.120 3.520 11,525 3.3118 -2.50%
2011-06-02 0 0.040 0.040 0.041 0.039 0.040 36,000 1,406 0.0391 3.200 3.200 3.280 3.120 3.200 450 3.1244 2.56%
2011-06-01 0 0.039 0.039 0.040 0.039 0.040 1,004,000 39,896 0.0397 3.120 3.120 3.200 3.120 3.200 12,550 3.1790 -4.88%
2011-05-31 0 0.041 0.040 0.042 0.038 0.041 720,000 28,150 0.0391 3.280 3.200 3.360 3.040 3.280 9,000 3.1278 2.50%
2011-05-30 0 0.040 0.039 0.041 0.039 0.042 1,540,000 61,968 0.0402 3.200 3.120 3.280 3.120 3.360 19,250 3.2191 -4.76%
2011-05-27 0 0.042 0.040 0.044 0.042 0.044 1,072,000 46,244 0.0431 3.360 3.200 3.520 3.360 3.520 13,400 3.4510 0.00%
2011-05-26 0 0.042 0.041 0.042 0.039 0.044 1,232,000 49,254 0.0400 3.360 3.280 3.360 3.120 3.520 15,400 3.1983 5.00%
2011-05-25 0 0.040 0.040 0.042 0.040 0.040 98,000 3,920 0.0400 3.200 3.200 3.360 3.200 3.200 1,225 3.2000 0.00%
2011-05-24 0 0.040 0.040 0.044 0.040 0.040 230,000 9,200 0.0400 3.200 3.200 3.520 3.200 3.200 2,875 3.2000 0.00%
2011-05-23 0 0.040 0.040 0.042 0.040 0.040 250,000 10,000 0.0400 3.200 3.200 3.360 3.200 3.200 3,125 3.2000 0.00%
2011-05-20 0 0.040 0.040 0.042 0.040 0.040 426,000 17,040 0.0400 3.200 3.200 3.360 3.200 3.200 5,325 3.2000 0.00%
2011-05-19 0 0.040 0.040 0.041 0.040 0.040 1,070,000 42,800 0.0400 3.200 3.200 3.280 3.200 3.200 13,375 3.2000 0.00%
2011-05-18 0 0.040 0.040 0.042 0.040 0.041 504,000 20,660 0.0410 3.200 3.200 3.360 3.200 3.280 6,300 3.2794 0.00%
2011-05-17 0 0.040 0.040 0.041 0.040 0.041 236,000 9,442 0.0400 3.200 3.200 3.280 3.200 3.280 2,950 3.2007 0.00%
2011-05-16 0 0.040 0.040 0.043 0.039 0.039 6,000 234 0.0390 3.200 3.200 3.440 3.120 3.120 75 3.1200 -2.44%
2011-05-13 0 0.041 0.039 0.044 - - 0 0 - 3.280 3.120 3.520 - - 0 - 0.00%
2011-05-12 0 0.041 0.041 0.042 0.040 0.040 200,000 8,000 0.0400 3.280 3.280 3.360 3.200 3.200 2,500 3.2000 -2.38%
2011-05-11 0 0.042 0.041 0.044 0.040 0.042 674,000 27,952 0.0415 3.360 3.280 3.520 3.200 3.360 8,425 3.3177 0.00%
2011-05-09 0 0.042 0.042 0.045 0.042 0.042 1,670,000 70,140 0.0420 3.360 3.360 3.600 3.360 3.360 20,875 3.3600 0.00%
2011-05-06 0 0.042 0.041 0.042 0.040 0.042 3,502,000 142,784 0.0408 3.360 3.280 3.360 3.200 3.360 43,775 3.2618 0.00%
2011-05-05 0 0.042 0.042 0.045 0.042 0.042 200,000 8,400 0.0420 3.360 3.360 3.600 3.360 3.360 2,500 3.3600 -4.55%
2011-05-04 0 0.044 0.043 0.044 0.043 0.044 98,000 4,254 0.0434 3.520 3.440 3.520 3.440 3.520 1,225 3.4727 2.33%
2011-05-03 0 0.043 0.043 0.045 0.043 0.043 1,652,000 71,036 0.0430 3.440 3.440 3.600 3.440 3.440 20,650 3.4400 0.00%
2011-04-29 0 0.043 0.042 0.045 0.043 0.045 870,000 38,230 0.0439 3.440 3.360 3.600 3.440 3.600 10,875 3.5154 -2.27%
2011-04-28 0 0.044 0.042 0.044 0.043 0.046 4,458,000 195,332 0.0438 3.520 3.360 3.520 3.440 3.680 55,725 3.5053 2.33%
2011-04-27 0 0.043 0.042 0.044 0.043 0.045 1,438,000 62,282 0.0433 3.440 3.360 3.520 3.440 3.600 17,975 3.4649 -2.27%
2011-04-26 0 0.044 0.044 0.045 0.043 0.048 8,658,000 388,594 0.0449 3.520 3.520 3.600 3.440 3.840 108,225 3.5906 4.76%
2011-04-21 0 0.042 0.042 0.044 0.040 0.045 1,278,000 54,770 0.0429 3.360 3.360 3.520 3.200 3.600 15,975 3.4285 -2.33%
2011-04-20 0 0.043 0.041 0.043 0.040 0.043 1,484,000 61,956 0.0417 3.440 3.280 3.440 3.200 3.440 18,550 3.3399 0.00%
2011-04-19 0 0.043 0.041 0.043 0.039 0.043 712,000 29,638 0.0416 3.440 3.280 3.440 3.120 3.440 8,900 3.3301 0.00%
2011-04-18 0 0.043 0.039 0.043 0.039 0.043 662,000 26,816 0.0405 3.440 3.120 3.440 3.120 3.440 8,275 3.2406 4.88%
2011-04-15 0 0.041 0.040 0.041 0.042 0.042 102,000 4,284 0.0420 3.280 3.200 3.280 3.360 3.360 1,275 3.3600 -2.38%
2011-04-14 0 0.042 0.039 0.042 0.039 0.042 888,059 35,207 0.0396 3.360 3.120 3.360 3.120 3.360 11,101 3.1716 5.00%
2011-04-13 0 0.040 0.040 0.042 0.039 0.040 316,000 12,510 0.0396 3.200 3.200 3.360 3.120 3.200 3,950 3.1671 2.56%
2011-04-12 0 0.039 0.040 0.041 0.039 0.041 1,778,000 70,860 0.0399 3.120 3.200 3.280 3.120 3.280 22,225 3.1883 -4.88%
2011-04-11 0 0.041 0.040 0.042 0.040 0.041 2,140,000 87,040 0.0407 3.280 3.200 3.360 3.200 3.280 26,750 3.2538 -2.38%
2011-04-08 0 0.042 0.041 0.043 0.040 0.042 4,230,000 175,298 0.0414 3.360 3.280 3.440 3.200 3.360 52,875 3.3153 0.00%
2011-04-07 0 0.042 0.042 0.043 0.041 0.044 218,000 9,236 0.0424 3.360 3.360 3.440 3.280 3.520 2,725 3.3894 -2.33%
2011-04-06 0 0.043 0.040 0.044 - - 0 0 - 3.440 3.200 3.520 - - 0 - 0.00%
2011-04-04 0 0.043 0.043 0.044 0.040 0.043 2,388,000 98,348 0.0412 3.440 3.440 3.520 3.200 3.440 29,850 3.2947 2.38%
2011-04-01 0 0.042 0.043 0.045 0.041 0.045 5,418,000 231,432 0.0427 3.360 3.440 3.600 3.280 3.600 67,725 3.4172 -4.55%
2011-03-31 0 0.044 0.044 0.045 0.040 0.048 34,188,000 1,547,676 0.0453 3.520 3.520 3.600 3.200 3.840 427,350 3.6216 10.00%
2011-03-30 0 0.040 0.039 0.040 0.039 0.041 9,818,000 391,162 0.0398 3.200 3.120 3.200 3.120 3.280 122,725 3.1873 0.00%
2011-03-29 0 0.040 0.039 0.040 0.039 0.041 7,586,000 301,740 0.0398 3.200 3.120 3.200 3.120 3.280 94,825 3.1821 -6.98%
2011-03-28 0 0.043 0.043 0.045 0.042 0.042 2,300,000 96,600 0.0420 3.440 3.440 3.600 3.360 3.360 28,750 3.3600 0.00%
2011-03-25 0 0.043 0.042 0.043 0.042 0.046 4,518,000 197,070 0.0436 3.440 3.360 3.440 3.360 3.680 56,475 3.4895 -2.27%
2011-03-24 0 0.044 0.040 0.044 0.040 0.044 1,706,000 69,956 0.0410 3.520 3.200 3.520 3.200 3.520 21,325 3.2805 -4.35%
2011-03-23 0 0.046 0.041 0.046 - - 0 0 - 3.680 3.280 3.680 - - 0 - -2.13%
2011-03-22 0 0.047 0.042 0.047 0.040 0.048 2,036,000 90,864 0.0446 3.760 3.360 3.760 3.200 3.840 25,450 3.5703 4.44%
2011-03-21 0 0.045 0.040 0.045 0.038 0.045 588,000 24,230 0.0412 3.600 3.200 3.600 3.040 3.600 7,350 3.2966 4.65%
2011-03-18 0 0.043 0.043 0.046 0.042 0.042 202,000 8,484 0.0420 3.440 3.440 3.680 3.360 3.360 2,525 3.3600 7.50%
2011-03-17 0 0.040 0.040 0.041 0.037 0.043 2,862,000 112,862 0.0394 3.200 3.200 3.280 2.960 3.440 35,775 3.1548 -4.76%
2011-03-16 0 0.042 0.042 0.044 0.041 0.044 746,000 31,214 0.0418 3.360 3.360 3.520 3.280 3.520 9,325 3.3473 0.00%
2011-03-15 0 0.042 0.040 0.042 0.040 0.046 4,806,000 196,106 0.0408 3.360 3.200 3.360 3.200 3.680 60,075 3.2644 -8.70%
2011-03-14 0 0.046 0.043 0.046 0.046 0.046 400,000 18,400 0.0460 3.680 3.440 3.680 3.680 3.680 5,000 3.6800 0.00%
2011-03-11 0 0.046 0.042 0.046 0.042 0.046 5,758,000 249,548 0.0433 3.680 3.360 3.680 3.360 3.680 71,975 3.4671 4.55%
2011-03-10 0 0.044 0.041 0.044 0.041 0.047 2,172,000 92,326 0.0425 3.520 3.280 3.520 3.280 3.760 27,150 3.4006 0.00%
2011-03-09 0 0.044 0.043 0.044 0.039 0.054 42,022,000 1,978,286 0.0471 3.520 3.440 3.520 3.120 4.320 525,275 3.7662 4.76%
2011-03-08 0 0.042 0.040 0.042 0.039 0.042 3,900,000 155,200 0.0398 3.360 3.200 3.360 3.120 3.360 48,750 3.1836 5.00%
2011-03-07 0 0.040 0.037 0.040 0.040 0.040 126,000 5,040 0.0400 3.200 2.960 3.200 3.200 3.200 1,575 3.2000 -2.44%
2011-03-04 0 0.041 0.037 0.041 0.041 0.041 60,000 2,460 0.0410 3.280 2.960 3.280 3.280 3.280 750 3.2800 -2.38%
2011-03-03 0 0.042 0.037 0.042 0.037 0.042 352,000 14,056 0.0399 3.360 2.960 3.360 2.960 3.360 4,400 3.1945 7.69%
2011-03-02 0 0.039 0.037 0.040 - - 0 0 - 3.120 2.960 3.200 - - 0 - 0.00%
2011-03-01 0 0.039 0.038 0.040 0.030 0.045 12,344,000 511,210 0.0414 3.120 3.040 3.200 2.400 3.600 154,300 3.3131 5.41%
2011-02-28 0 0.037 0.037 0.039 0.037 0.037 200,000 7,400 0.0370 2.960 2.960 3.120 2.960 2.960 2,500 2.9600 -5.13%
2011-02-25 0 0.039 0.037 0.039 0.040 0.040 600,000 24,000 0.0400 3.120 2.960 3.120 3.200 3.200 7,500 3.2000 -2.50%
2011-02-24 0 0.040 0.035 0.040 0.037 0.040 1,550,000 57,700 0.0372 3.200 2.800 3.200 2.960 3.200 19,375 2.9781 5.26%
2011-02-23 0 0.038 0.037 0.040 0.036 0.038 740,000 27,380 0.0370 3.040 2.960 3.200 2.880 3.040 9,250 2.9600 0.00%
2011-02-22 0 0.038 0.038 0.039 0.037 0.038 220,000 8,220 0.0374 3.040 3.040 3.120 2.960 3.040 2,750 2.9891 -2.56%
2011-02-21 0 0.039 0.038 0.039 0.037 0.039 790,000 29,820 0.0377 3.120 3.040 3.120 2.960 3.120 9,875 3.0197 5.41%
2011-02-18 0 0.037 0.036 0.039 0.036 0.039 3,470,000 132,500 0.0382 2.960 2.880 3.120 2.880 3.120 43,375 3.0548 -5.13%
2011-02-17 0 0.039 0.039 0.040 0.038 0.039 2,358,000 91,446 0.0388 3.120 3.120 3.200 3.040 3.120 29,475 3.1025 -2.50%
2011-02-16 0 0.040 0.038 0.041 0.039 0.040 2,800,000 109,350 0.0391 3.200 3.040 3.280 3.120 3.200 35,000 3.1243 2.56%
2011-02-15 0 0.039 0.039 0.041 0.039 0.041 646,000 25,486 0.0395 3.120 3.120 3.280 3.120 3.280 8,075 3.1562 0.00%
2011-02-14 0 0.039 0.039 0.041 0.039 0.039 1,000,000 39,000 0.0390 3.120 3.120 3.280 3.120 3.120 12,500 3.1200 -2.50%
2011-02-11 0 0.040 0.039 0.041 0.038 0.040 1,648,000 63,414 0.0385 3.200 3.120 3.280 3.040 3.200 20,600 3.0783 -2.44%
2011-02-10 0 0.041 0.039 0.041 0.039 0.041 1,240,000 50,832 0.0410 3.280 3.120 3.280 3.120 3.280 15,500 3.2795 5.13%
2011-02-09 0 0.039 0.038 0.041 0.039 0.040 2,030,000 81,170 0.0400 3.120 3.040 3.280 3.120 3.200 25,375 3.1988 -2.50%
2011-02-08 0 0.040 0.040 0.043 0.038 0.040 2,550,000 100,532 0.0394 3.200 3.200 3.440 3.040 3.200 31,875 3.1539 2.56%
2011-02-07 0 0.039 0.039 0.042 0.039 0.042 122,000 4,764 0.0390 3.120 3.120 3.360 3.120 3.360 1,525 3.1239 -2.50%
2011-02-02 0 0.040 0.040 0.042 0.040 0.040 400,000 16,000 0.0400 3.200 3.200 3.360 3.200 3.200 5,000 3.2000 2.56%
2011-02-01 0 0.039 0.039 0.041 0.039 0.040 600,000 23,850 0.0398 3.120 3.120 3.280 3.120 3.200 7,500 3.1800 -4.88%
2011-01-31 0 0.041 0.039 0.041 0.040 0.044 392,000 16,404 0.0418 3.280 3.120 3.280 3.200 3.520 4,900 3.3478 -2.38%
2011-01-28 0 0.042 0.039 0.042 0.039 0.042 2,932,000 116,944 0.0399 3.360 3.120 3.360 3.120 3.360 36,650 3.1908 0.00%
2011-01-27 0 0.042 0.042 0.043 0.040 0.042 2,908,000 121,796 0.0419 3.360 3.360 3.440 3.200 3.360 36,350 3.3506 5.00%
2011-01-26 0 0.040 0.040 0.041 0.040 0.046 2,544,000 104,290 0.0410 3.200 3.200 3.280 3.200 3.680 31,800 3.2796 -4.76%
2011-01-25 0 0.042 0.042 0.044 0.042 0.049 2,360,000 99,792 0.0423 3.360 3.360 3.520 3.360 3.920 29,500 3.3828 -8.70%
2011-01-24 0 0.046 0.044 0.046 0.041 0.048 2,934,000 128,128 0.0437 3.680 3.520 3.680 3.280 3.840 36,675 3.4936 6.98%
2011-01-21 0 0.043 0.043 0.044 0.040 0.044 2,636,000 111,062 0.0421 3.440 3.440 3.520 3.200 3.520 32,950 3.3706 -2.27%
2011-01-20 0 0.044 0.040 0.044 0.042 0.044 1,464,000 62,512 0.0427 3.520 3.200 3.520 3.360 3.520 18,300 3.4160 0.00%
2011-01-19 0 0.044 0.043 0.044 0.043 0.044 516,000 22,502 0.0436 3.520 3.440 3.520 3.440 3.520 6,450 3.4887 -2.22%
2011-01-18 0 0.045 0.043 0.045 0.045 0.047 400,000 18,396 0.0460 3.600 3.440 3.600 3.600 3.760 5,000 3.6792 0.00%
2011-01-17 0 0.045 0.042 0.045 0.043 0.050 6,042,000 274,850 0.0455 3.600 3.360 3.600 3.440 4.000 75,525 3.6392 -4.26%
2011-01-14 0 0.047 0.047 0.048 0.047 0.047 700,000 32,900 0.0470 3.760 3.760 3.840 3.760 3.760 8,750 3.7600 0.00%
2011-01-13 0 0.047 0.047 0.048 0.046 0.050 3,126,000 149,822 0.0479 3.760 3.760 3.840 3.680 4.000 39,075 3.8342 -2.08%
2011-01-12 0 0.048 0.047 0.048 0.046 0.048 3,320,000 154,210 0.0464 3.840 3.760 3.840 3.680 3.840 41,500 3.7159 0.00%
2011-01-11 0 0.048 0.047 0.048 0.046 0.048 4,578,000 215,764 0.0471 3.840 3.760 3.840 3.680 3.840 57,225 3.7704 2.13%
2011-01-10 0 0.047 0.047 0.048 0.046 0.047 7,770,000 364,708 0.0469 3.760 3.760 3.840 3.680 3.760 97,125 3.7550 0.00%
2011-01-07 0 0.047 0.045 0.047 0.046 0.048 6,208,000 288,798 0.0465 3.760 3.600 3.760 3.680 3.840 77,600 3.7216 -2.08%
2011-01-06 0 0.048 0.048 0.049 0.047 0.050 11,426,000 555,402 0.0486 3.840 3.840 3.920 3.760 4.000 142,825 3.8887 0.00%
2011-01-05 0 0.048 0.048 0.049 0.044 0.052 56,376,000 2,722,506 0.0483 3.840 3.840 3.920 3.520 4.160 704,700 3.8634 -5.88%
2011-01-04 0 0.051 0.050 0.051 0.050 0.069 196,346,000 10,181,966 0.0519 4.080 4.000 4.080 4.000 5.520 2,454,325 4.1486 -30.14%
2011-01-03 0 0.073 0.068 0.073 - - 0 0 - 5.840 5.440 5.840 - - 0 - -1.35%
2010-12-31 0 0.074 0.068 0.074 0.068 0.074 40,000 2,840 0.0710 5.920 5.440 5.920 5.440 5.920 500 5.6800 2.78%
2010-12-30 0 0.072 0.069 0.072 0.068 0.072 600,000 41,520 0.0692 5.760 5.520 5.760 5.440 5.760 7,500 5.5360 -1.37%
2010-12-29 0 0.073 0.068 0.073 - - 0 0 - 5.840 5.440 5.840 - - 0 - 0.00%
2010-12-28 0 0.073 0.066 0.073 0.068 0.073 130,000 9,090 0.0699 5.840 5.280 5.840 5.440 5.840 1,625 5.5938 -1.35%
2010-12-24 0 0.074 0.068 0.075 - - 0 0 - 5.920 5.440 6.000 - - 0 - 0.00%
2010-12-23 0 0.074 0.068 0.074 - - 0 0 - 5.920 5.440 5.920 - - 0 - 0.00%
2010-12-22 0 0.074 0.069 0.074 0.065 0.075 460,000 33,518 0.0729 5.920 5.520 5.920 5.200 6.000 5,750 5.8292 1.37%
2010-12-21 0 0.073 0.065 0.073 0.071 0.073 50,000 3,646 0.0729 5.840 5.200 5.840 5.680 5.840 625 5.8336 4.29%
2010-12-20 0 0.070 0.065 0.070 0.070 0.070 2,000 140 0.0700 5.600 5.200 5.600 5.600 5.600 25 5.6000 0.00%
2010-12-17 0 0.070 0.065 0.070 - - 0 0 - 5.600 5.200 5.600 - - 0 - 0.00%
2010-12-16 0 0.070 0.067 0.070 0.067 0.070 252,000 17,068 0.0677 5.600 5.360 5.600 5.360 5.600 3,150 5.4184 2.94%
2010-12-15 0 0.068 0.068 0.071 0.068 0.073 2,144,000 145,812 0.0680 5.440 5.440 5.680 5.440 5.840 26,800 5.4407 -6.85%
2010-12-14 0 0.073 0.070 0.073 - - 0 0 - 5.840 5.600 5.840 - - 0 - 0.00%
2010-12-13 0 0.073 0.069 0.073 0.073 0.073 100,000 7,300 0.0730 5.840 5.520 5.840 5.840 5.840 1,250 5.8400 1.39%
2010-12-10 0 0.072 0.070 0.072 0.065 0.078 7,592,000 553,006 0.0728 5.760 5.600 5.760 5.200 6.240 94,900 5.8272 -8.86%
2010-12-09 0 0.079 0.078 0.083 0.078 0.084 1,436,000 114,652 0.0798 6.320 6.240 6.640 6.240 6.720 17,950 6.3873 -3.66%
2010-12-08 0 0.082 0.079 0.082 0.080 0.084 94,000 7,528 0.0801 6.560 6.320 6.560 6.400 6.720 1,175 6.4068 0.00%
2010-12-07 0 0.082 0.080 0.082 0.078 0.084 496,000 39,920 0.0805 6.560 6.400 6.560 6.240 6.720 6,200 6.4387 0.00%
2010-12-06 0 0.082 0.078 0.082 0.076 0.082 1,160,000 92,676 0.0799 6.560 6.240 6.560 6.080 6.560 14,500 6.3914 0.00%
2010-12-03 0 0.082 0.079 0.082 0.080 0.082 352,000 28,332 0.0805 6.560 6.320 6.560 6.400 6.560 4,400 6.4391 0.00%
2010-12-02 0 0.082 0.081 0.082 0.078 0.082 518,000 40,980 0.0791 6.560 6.480 6.560 6.240 6.560 6,475 6.3290 -2.38%
2010-12-01 0 0.084 0.079 0.084 - - 0 0 - 6.720 6.320 6.720 - - 0 - 0.00%
2010-11-30 0 0.084 0.081 0.084 0.079 0.084 800,000 66,130 0.0827 6.720 6.480 6.720 6.320 6.720 10,000 6.6130 0.00%
2010-11-29 0 0.084 0.080 0.084 0.080 0.084 8,460,000 677,280 0.0801 6.720 6.400 6.720 6.400 6.720 105,750 6.4045 0.00%
2010-11-26 0 0.084 0.080 0.084 - - 0 0 - 6.720 6.400 6.720 - - 0 - 0.00%
2010-11-25 0 0.084 0.079 0.084 0.079 0.084 850,000 68,180 0.0802 6.720 6.320 6.720 6.320 6.720 10,625 6.4169 3.70%
2010-11-24 0 0.081 0.077 0.081 0.080 0.081 300,000 24,100 0.0803 6.480 6.160 6.480 6.400 6.480 3,750 6.4267 0.00%
2010-11-23 0 0.081 0.077 0.081 0.080 0.081 300,000 24,100 0.0803 6.480 6.160 6.480 6.400 6.480 3,750 6.4267 0.00%
2010-11-22 0 0.081 0.078 0.082 - - 0 0 - 6.480 6.240 6.560 - - 0 - 0.00%
2010-11-19 0 0.081 0.076 0.081 0.074 0.081 1,234,000 93,676 0.0759 6.480 6.080 6.480 5.920 6.480 15,425 6.0730 -1.22%
2010-11-18 0 0.082 0.077 0.082 - - 0 0 - 6.560 6.160 6.560 - - 0 - 0.00%
2010-11-17 0 0.082 0.077 0.082 0.077 0.082 750,000 58,600 0.0781 6.560 6.160 6.560 6.160 6.560 9,375 6.2507 0.00%
2010-11-16 0 0.082 0.078 0.082 0.080 0.082 600,000 48,200 0.0803 6.560 6.240 6.560 6.400 6.560 7,500 6.4267 0.00%
2010-11-15 0 0.082 0.079 0.082 - - 0 0 - 6.560 6.320 6.560 - - 0 - -2.38%
2010-11-12 0 0.084 0.079 0.084 0.080 0.085 5,830,000 472,020 0.0810 6.720 6.320 6.720 6.400 6.800 72,875 6.4771 -5.62%
2010-11-11 0 0.089 0.084 0.089 - - 0 0 - 7.120 6.720 7.120 - - 0 - 0.00%
2010-11-10 0 0.089 0.084 0.089 - - 0 0 - 7.120 6.720 7.120 - - 0 - 0.00%
2010-11-09 0 0.089 0.084 0.089 - - 0 0 - 7.120 6.720 7.120 - - 0 - 0.00%
2010-11-08 0 0.089 0.084 0.089 - - 0 0 - 7.120 6.720 7.120 - - 0 - 0.00%
2010-11-05 0 0.089 0.085 0.089 0.089 0.089 200,000 17,800 0.0890 7.120 6.800 7.120 7.120 7.120 2,500 7.1200 0.00%
2010-11-04 0 0.089 0.085 0.089 0.084 0.089 1,130,000 96,852 0.0857 7.120 6.800 7.120 6.720 7.120 14,125 6.8568 2.30%
2010-11-03 0 0.087 0.085 0.089 0.085 0.090 362,000 31,712 0.0876 6.960 6.800 7.120 6.800 7.200 4,525 7.0082 -2.25%
2010-11-02 0 0.089 0.086 0.089 0.085 0.090 4,740,000 408,784 0.0862 7.120 6.880 7.120 6.800 7.200 59,250 6.8993 -4.30%
2010-11-01 0 0.093 0.089 0.093 0.088 0.095 1,100,000 100,270 0.0912 7.440 7.120 7.440 7.040 7.600 13,750 7.2924 -1.06%
2010-10-29 0 0.094 0.088 0.094 0.087 0.094 3,103,680 278,556 0.0898 7.520 7.040 7.520 6.960 7.520 38,796 7.1800 -3.09%
2010-10-28 0 0.097 0.092 0.097 0.090 0.097 650,000 59,524 0.0916 7.760 7.360 7.760 7.200 7.760 8,125 7.3260 2.11%
2010-10-27 0 0.095 0.092 0.095 0.090 0.096 1,250,000 114,378 0.0915 7.600 7.360 7.600 7.200 7.680 15,625 7.3202 1.06%
2010-10-26 0 0.094 0.092 0.094 0.090 0.097 1,100,000 100,480 0.0913 7.520 7.360 7.520 7.200 7.760 13,750 7.3076 -6.00%
2010-10-25 0 0.100 0.093 0.100 0.093 0.100 598,000 57,554 0.0962 8.000 7.440 8.000 7.440 8.000 7,475 7.6995 4.17%
2010-10-22 0 0.096 0.090 0.100 0.087 0.096 4,162,000 380,992 0.0915 7.680 7.200 8.000 6.960 7.680 52,025 7.3232 4.35%
2010-10-21 0 0.092 0.087 0.092 0.090 0.092 600,000 54,520 0.0909 7.360 6.960 7.360 7.200 7.360 7,500 7.2693 3.37%
2010-10-20 0 0.089 0.086 0.089 0.085 0.092 5,000,000 438,534 0.0877 7.120 6.880 7.120 6.800 7.360 62,500 7.0165 -6.32%
2010-10-19 0 0.095 0.093 0.095 0.090 0.096 4,042,000 374,180 0.0926 7.600 7.440 7.600 7.200 7.680 50,525 7.4058 -3.06%
2010-10-18 0 0.098 0.098 0.099 0.098 0.099 450,000 44,340 0.0985 7.840 7.840 7.920 7.840 7.920 5,625 7.8827 -2.00%
2010-10-15 0 0.100 0.095 0.099 0.094 0.101 2,670,000 257,754 0.0965 8.000 7.600 7.920 7.520 8.080 33,375 7.7230 2.04%
2010-10-14 0 0.098 0.093 0.098 0.092 0.098 3,816,000 362,312 0.0949 7.840 7.440 7.840 7.360 7.840 47,700 7.5956 -2.00%
2010-10-13 0 0.100 0.095 0.100 0.093 0.100 1,364,000 128,968 0.0946 8.000 7.600 8.000 7.440 8.000 17,050 7.5641 0.00%
2010-10-12 0 0.100 0.097 0.100 0.096 0.102 380,000 37,874 0.0997 8.000 7.760 8.000 7.680 8.160 4,750 7.9735 0.00%
2010-10-11 0 0.100 0.095 0.100 0.094 0.100 876,000 84,750 0.0967 8.000 7.600 8.000 7.520 8.000 10,950 7.7397 0.00%
2010-10-08 0 0.100 0.097 0.100 0.096 0.101 4,852,000 479,718 0.0989 8.000 7.760 8.000 7.680 8.080 60,650 7.9096 -0.99%
2010-10-07 0 0.101 0.098 0.101 0.096 0.104 1,690,000 168,352 0.0996 8.080 7.840 8.080 7.680 8.320 21,125 7.9693 1.00%
2010-10-06 0 0.100 0.093 0.100 0.091 0.100 1,280,000 124,818 0.0975 8.000 7.440 8.000 7.280 8.000 16,000 7.8011 1.01%
2010-10-05 0 0.099 0.092 0.100 0.091 0.099 3,046,000 283,914 0.0932 7.920 7.360 8.000 7.280 7.920 38,075 7.4567 1.02%
2010-10-04 0 0.098 0.096 0.098 0.091 0.098 3,420,000 323,346 0.0945 7.840 7.680 7.840 7.280 7.840 42,750 7.5636 -4.85%
2010-09-30 0 0.103 0.093 0.103 0.085 0.103 10,444,000 980,840 0.0939 8.240 7.440 8.240 6.800 8.240 130,550 7.5131 4.04%
2010-09-29 0 0.099 0.095 0.099 0.096 0.099 300,000 29,100 0.0970 7.920 7.600 7.920 7.680 7.920 3,750 7.7600 0.00%
2010-09-28 0 0.099 0.092 0.099 0.098 0.100 4,560,000 451,350 0.0990 7.920 7.360 7.920 7.840 8.000 57,000 7.9184 1.02%
2010-09-27 0 0.098 0.095 0.098 0.096 0.110 10,196,000 1,028,140 0.1008 7.840 7.600 7.840 7.680 8.800 127,450 8.0670 -2.00%
2010-09-24 0 0.100 0.098 0.100 0.086 0.100 23,914,000 2,135,012 0.0893 8.000 7.840 8.000 6.880 8.000 298,925 7.1423 13.64%
2010-09-22 0 0.088 0.082 0.088 0.078 0.088 4,040,000 330,020 0.0817 7.040 6.560 7.040 6.240 7.040 50,500 6.5350 3.53%
2010-09-21 0 0.085 0.082 0.086 0.082 0.085 2,928,000 243,660 0.0832 6.800 6.560 6.880 6.560 6.800 36,600 6.6574 3.66%
2010-09-20 0 0.082 0.078 0.082 0.082 0.084 250,000 20,580 0.0823 6.560 6.240 6.560 6.560 6.720 3,125 6.5856 -1.20%
2010-09-17 0 0.083 0.080 0.083 0.080 0.083 3,890,000 317,100 0.0815 6.640 6.400 6.640 6.400 6.640 48,625 6.5213 -4.60%
2010-09-16 0 0.087 0.082 0.087 0.083 0.087 1,658,000 140,296 0.0846 6.960 6.560 6.960 6.640 6.960 20,725 6.7694 2.35%
2010-09-15 0 0.085 0.082 0.085 0.079 0.085 15,490,000 1,280,230 0.0826 6.800 6.560 6.800 6.320 6.800 193,625 6.6119 1.19%
2010-09-14 0 0.084 0.078 0.084 0.076 0.084 3,958,000 320,912 0.0811 6.720 6.240 6.720 6.080 6.720 49,475 6.4863 1.20%
2010-09-13 0 0.083 0.080 0.083 0.080 0.090 5,942,000 492,516 0.0829 6.640 6.400 6.640 6.400 7.200 74,275 6.6310 3.75%
2010-09-10 0 0.080 0.076 0.080 0.080 0.084 8,650,000 698,964 0.0808 6.400 6.080 6.400 6.400 6.720 108,125 6.4644 0.00%
2010-09-09 0 0.080 0.076 0.080 0.075 0.081 8,770,000 686,254 0.0783 6.400 6.080 6.400 6.000 6.480 109,625 6.2600 6.67%
2010-09-08 0 0.075 0.071 0.075 0.070 0.075 12,374,000 914,442 0.0739 6.000 5.680 6.000 5.600 6.000 154,675 5.9120 1.35%
2010-09-07 0 0.074 0.070 0.074 0.069 0.074 560,000 39,440 0.0704 5.920 5.600 5.920 5.520 5.920 7,000 5.6343 0.00%
2010-09-06 0 0.074 0.069 0.074 - - 0 0 - 5.920 5.520 5.920 - - 0 - -1.33%
2010-09-03 0 0.075 0.070 0.075 0.070 0.075 2,068,000 147,920 0.0715 6.000 5.600 6.000 5.600 6.000 25,850 5.7222 7.14%
2010-09-02 0 0.070 0.067 0.070 0.066 0.070 1,058,000 72,428 0.0685 5.600 5.360 5.600 5.280 5.600 13,225 5.4766 0.00%
2010-09-01 0 0.070 0.066 0.070 0.069 0.070 502,000 34,658 0.0690 5.600 5.280 5.600 5.520 5.600 6,275 5.5232 1.45%
2010-08-31 0 0.069 0.066 0.069 0.065 0.069 3,566,000 236,492 0.0663 5.520 5.280 5.520 5.200 5.520 44,575 5.3055 4.55%
2010-08-30 0 0.066 0.064 0.066 0.064 0.066 2,714,000 177,338 0.0653 5.280 5.120 5.280 5.120 5.280 33,925 5.2274 0.00%
2010-08-27 0 0.066 0.064 0.065 0.065 0.070 4,210,000 277,160 0.0658 5.280 5.120 5.200 5.200 5.600 52,625 5.2667 -5.71%
2010-08-26 0 0.070 0.067 0.070 - - 0 0 - 5.600 5.360 5.600 - - 0 - -1.41%
2010-08-25 0 0.071 0.067 0.071 0.065 0.071 4,920,000 328,626 0.0668 5.680 5.360 5.680 5.200 5.680 61,500 5.3435 2.90%
2010-08-24 0 0.069 0.069 0.071 0.069 0.069 934,000 64,446 0.0690 5.520 5.520 5.680 5.520 5.520 11,675 5.5200 -2.82%
2010-08-23 0 0.071 0.067 0.071 0.066 0.071 5,198,000 351,766 0.0677 5.680 5.360 5.680 5.280 5.680 64,975 5.4139 2.90%
2010-08-20 0 0.069 0.069 0.070 0.067 0.069 2,990,000 206,110 0.0689 5.520 5.520 5.600 5.360 5.520 37,375 5.5146 0.00%
2010-08-19 0 0.069 0.067 0.069 0.067 0.069 1,030,000 69,090 0.0671 5.520 5.360 5.520 5.360 5.520 12,875 5.3662 0.00%
2010-08-18 0 0.069 0.067 0.069 0.067 0.069 2,164,000 146,942 0.0679 5.520 5.360 5.520 5.360 5.520 27,050 5.4322 0.00%
2010-08-17 0 0.069 0.068 0.069 0.068 0.070 2,040,000 140,410 0.0688 5.520 5.440 5.520 5.440 5.600 25,500 5.5063 -6.76%
2010-08-16 0 0.074 0.070 0.075 0.070 0.075 384,000 28,780 0.0749 5.920 5.600 6.000 5.600 6.000 4,800 5.9958 -1.33%
2010-08-13 0 0.075 0.070 0.075 0.073 0.075 220,000 16,300 0.0741 6.000 5.600 6.000 5.840 6.000 2,750 5.9273 -1.32%
2010-08-12 0 0.076 0.072 0.076 0.072 0.078 1,632,000 119,784 0.0734 6.080 5.760 6.080 5.760 6.240 20,400 5.8718 -2.56%
2010-08-11 0 0.078 0.072 0.078 0.068 0.078 3,610,000 260,728 0.0722 6.240 5.760 6.240 5.440 6.240 45,125 5.7779 8.33%
2010-08-10 0 0.072 0.068 0.072 0.068 0.072 1,006,000 69,896 0.0695 5.760 5.440 5.760 5.440 5.760 12,575 5.5583 0.00%
2010-08-09 0 0.072 0.069 0.072 0.068 0.072 4,902,000 336,556 0.0687 5.760 5.520 5.760 5.440 5.760 61,275 5.4925 2.86%
2010-08-06 0 0.070 0.069 0.072 0.070 0.070 600,810 42,057 0.0700 5.600 5.520 5.760 5.600 5.600 7,510 5.6000 0.00%
2010-08-05 0 0.070 0.069 0.074 0.069 0.075 2,078,000 146,562 0.0705 5.600 5.520 5.920 5.520 6.000 25,975 5.6424 -1.41%
2010-08-04 0 0.071 0.068 0.071 0.067 0.073 2,922,000 205,364 0.0703 5.680 5.440 5.680 5.360 5.840 36,525 5.6226 4.41%
2010-08-03 0 0.068 0.067 0.068 0.066 0.070 10,782,000 727,838 0.0675 5.440 5.360 5.440 5.280 5.600 134,775 5.4004 -1.45%
2010-08-02 0 0.069 0.067 0.069 0.067 0.070 3,250,000 221,982 0.0683 5.520 5.360 5.520 5.360 5.600 40,625 5.4642 0.00%
2010-07-30 0 0.069 0.068 0.069 0.067 0.072 4,918,000 333,792 0.0679 5.520 5.440 5.520 5.360 5.760 61,475 5.4297 -4.17%
2010-07-29 0 0.072 0.070 0.072 0.067 0.073 2,020,000 141,462 0.0700 5.760 5.600 5.760 5.360 5.840 25,250 5.6025 -2.70%
2010-07-28 0 0.074 0.070 0.074 0.072 0.074 780,000 56,692 0.0727 5.920 5.600 5.920 5.760 5.920 9,750 5.8146 1.37%
2010-07-27 0 0.073 0.070 0.073 0.070 0.074 13,200,000 948,846 0.0719 5.840 5.600 5.840 5.600 5.920 165,000 5.7506 1.39%
2010-07-26 0 0.072 0.069 0.072 0.069 0.072 124,000 8,778 0.0708 5.760 5.520 5.760 5.520 5.760 1,550 5.6632 0.00%
2010-07-23 0 0.072 0.069 0.072 0.068 0.076 3,476,000 247,552 0.0712 5.760 5.520 5.760 5.440 6.080 43,450 5.6974 -1.37%
2010-07-22 0 0.073 0.070 0.073 0.070 0.074 1,430,000 101,110 0.0707 5.840 5.600 5.840 5.600 5.920 17,875 5.6565 -1.35%
2010-07-21 0 0.074 0.069 0.074 0.066 0.076 13,156,000 922,064 0.0701 5.920 5.520 5.920 5.280 6.080 164,450 5.6070 1.37%
2010-07-20 0 0.073 0.070 0.073 0.069 0.073 1,450,000 101,722 0.0702 5.840 5.600 5.840 5.520 5.840 18,125 5.6122 2.82%
2010-07-19 0 0.071 0.069 0.072 0.070 0.075 3,120,000 224,010 0.0718 5.680 5.520 5.760 5.600 6.000 39,000 5.7438 -7.79%
2010-07-16 0 0.077 0.075 0.077 0.075 0.093 38,336,000 3,225,556 0.0841 6.160 6.000 6.160 6.000 7.440 479,200 6.7311 -3.75%
2010-07-15 0 0.080 0.082 0.085 0.070 0.082 7,342,000 559,478 0.0762 6.400 6.560 6.800 5.600 6.560 91,775 6.0962 12.68%
2010-07-14 0 0.071 0.067 0.071 0.068 0.072 918,000 63,140 0.0688 5.680 5.360 5.680 5.440 5.760 11,475 5.5024 1.43%
2010-07-13 0 0.070 0.070 0.072 0.070 0.073 2,934,000 207,328 0.0707 5.600 5.600 5.760 5.600 5.840 36,675 5.6531 -7.89%
2010-07-12 0 0.076 0.071 0.076 0.071 0.076 692,000 49,500 0.0715 6.080 5.680 6.080 5.680 6.080 8,650 5.7225 7.04%
2010-07-09 0 0.071 0.069 0.071 0.066 0.073 4,048,000 285,696 0.0706 5.680 5.520 5.680 5.280 5.840 50,600 5.6462 1.43%
2010-07-08 0 0.070 0.067 0.070 0.066 0.070 1,078,000 74,070 0.0687 5.600 5.360 5.600 5.280 5.600 13,475 5.4968 1.45%
2010-07-07 0 0.069 0.068 0.069 0.068 0.071 12,912,000 899,820 0.0697 5.520 5.440 5.520 5.440 5.680 161,400 5.5751 -6.76%
2010-07-06 0 0.074 0.072 0.075 0.071 0.080 7,824,000 596,826 0.0763 5.920 5.760 6.000 5.680 6.400 97,800 6.1025 -3.90%
2010-07-05 0 0.077 0.071 0.077 - - 0 0 - 6.160 5.680 6.160 - - 0 - 0.00%
2010-07-02 0 0.077 0.072 0.077 0.071 0.077 1,328,000 97,748 0.0736 6.160 5.760 6.160 5.680 6.160 16,600 5.8884 0.00%
2010-06-30 0 0.077 0.072 0.077 - - 0 0 - 6.160 5.760 6.160 - - 0 - -1.28%
2010-06-29 0 0.078 0.071 0.078 0.071 0.078 740,000 54,220 0.0733 6.240 5.680 6.240 5.680 6.240 9,250 5.8616 -1.27%
2010-06-28 0 0.079 0.073 0.079 0.072 0.079 1,050,000 78,150 0.0744 6.320 5.840 6.320 5.760 6.320 13,125 5.9543 0.00%
2010-06-25 0 0.079 0.079 0.080 - - 0 0 - 6.320 6.320 6.400 - - 0 - 2.60%
2010-06-24 0 0.077 0.072 0.077 0.072 0.077 1,022,000 74,964 0.0734 6.160 5.760 6.160 5.760 6.160 12,775 5.8680 1.32%
2010-06-23 0 0.076 0.072 0.076 0.076 0.076 100,000 7,600 0.0760 6.080 5.760 6.080 6.080 6.080 1,250 6.0800 1.33%
2010-06-22 0 0.075 0.070 0.075 0.075 0.075 130,000 9,750 0.0750 6.000 5.600 6.000 6.000 6.000 1,625 6.0000 0.00%
2010-06-21 0 0.075 0.070 0.075 0.073 0.075 500,000 36,576 0.0732 6.000 5.600 6.000 5.840 6.000 6,250 5.8522 1.35%
2010-06-18 0 0.074 0.070 0.074 0.070 0.079 2,562,000 187,928 0.0734 5.920 5.600 5.920 5.600 6.320 32,025 5.8682 -3.90%
2010-06-17 0 0.077 0.071 0.077 0.069 0.078 2,256,000 161,084 0.0714 6.160 5.680 6.160 5.520 6.240 28,200 5.7122 8.45%
2010-06-15 0 0.071 0.068 0.071 0.067 0.071 110,000 7,650 0.0695 5.680 5.440 5.680 5.360 5.680 1,375 5.5636 -1.39%
2010-06-14 0 0.072 0.067 0.072 0.068 0.072 458,000 31,176 0.0681 5.760 5.360 5.760 5.440 5.760 5,725 5.4456 2.86%
2010-06-11 0 0.070 0.068 0.070 0.068 0.070 2,750,000 188,616 0.0686 5.600 5.440 5.600 5.440 5.600 34,375 5.4870 -2.78%
2010-06-10 0 0.072 0.069 0.072 0.070 0.081 5,098,000 374,368 0.0734 5.760 5.520 5.760 5.600 6.480 63,725 5.8747 -6.49%
2010-06-09 0 0.077 0.071 0.077 0.069 0.077 3,356,000 246,538 0.0735 6.160 5.680 6.160 5.520 6.160 41,950 5.8769 5.48%
2010-06-08 0 0.073 0.072 0.073 0.069 0.074 7,318,000 519,668 0.0710 5.840 5.760 5.840 5.520 5.920 91,475 5.6810 10.61%
2010-06-07 0 0.066 0.068 0.069 0.062 0.066 2,552,000 163,856 0.0642 5.280 5.440 5.520 4.960 5.280 31,900 5.1366 4.76%
2010-06-04 0 0.063 0.063 0.064 0.063 0.063 1,730,000 108,990 0.0630 5.040 5.040 5.120 5.040 5.040 21,625 5.0400 -4.55%
2010-06-03 0 0.066 0.062 0.066 0.062 0.066 900,000 57,336 0.0637 5.280 4.960 5.280 4.960 5.280 11,250 5.0965 0.00%
2010-06-02 0 0.066 0.062 0.066 - - 0 0 - 5.280 4.960 5.280 - - 0 - 0.00%
2010-06-01 0 0.066 0.063 0.066 0.068 0.069 888,000 60,422 0.0680 5.280 5.040 5.280 5.440 5.520 11,100 5.4434 -1.49%
2010-05-31 0 0.067 0.064 0.067 0.062 0.067 4,556,000 289,160 0.0635 5.360 5.120 5.360 4.960 5.360 56,950 5.0774 0.00%
2010-05-28 0 0.067 0.064 0.067 0.064 0.074 7,838,000 528,814 0.0675 5.360 5.120 5.360 5.120 5.920 97,975 5.3974 -4.29%
2010-05-27 0 0.070 0.064 0.070 0.070 0.070 150,000 10,500 0.0700 5.600 5.120 5.600 5.600 5.600 1,875 5.6000 4.48%
2010-05-26 0 0.067 0.064 0.067 0.064 0.067 1,202,000 76,934 0.0640 5.360 5.120 5.360 5.120 5.360 15,025 5.1204 6.35%
2010-05-25 0 0.063 0.063 0.065 0.062 0.066 9,830,000 629,480 0.0640 5.040 5.040 5.200 4.960 5.280 122,875 5.1229 -5.97%
2010-05-24 0 0.067 0.064 0.067 0.065 0.075 3,840,000 259,572 0.0676 5.360 5.120 5.360 5.200 6.000 48,000 5.4078 -5.63%
2010-05-20 0 0.071 0.065 0.071 0.065 0.071 4,886,000 321,412 0.0658 5.680 5.200 5.680 5.200 5.680 61,075 5.2626 -1.39%
2010-05-19 0 0.072 0.068 0.072 0.070 0.074 1,234,000 86,440 0.0700 5.760 5.440 5.760 5.600 5.920 15,425 5.6039 -4.00%
2010-05-18 0 0.075 0.071 0.075 0.067 0.075 2,308,000 167,626 0.0726 6.000 5.680 6.000 5.360 6.000 28,850 5.8103 7.14%
2010-05-17 0 0.070 0.066 0.070 0.065 0.070 2,210,000 149,616 0.0677 5.600 5.280 5.600 5.200 5.600 27,625 5.4160 -2.78%
2010-05-14 0 0.072 0.069 0.072 0.073 0.073 200,000 14,600 0.0730 5.760 5.520 5.760 5.840 5.840 2,500 5.8400 -1.37%
2010-05-13 0 0.073 0.069 0.073 0.071 0.075 1,058,000 77,518 0.0733 5.840 5.520 5.840 5.680 6.000 13,225 5.8615 4.29%
2010-05-12 0 0.070 0.070 0.071 0.068 0.070 1,650,000 114,900 0.0696 5.600 5.600 5.680 5.440 5.600 20,625 5.5709 -4.11%
2010-05-11 0 0.073 0.071 0.073 0.071 0.073 320,000 23,040 0.0720 5.840 5.680 5.840 5.680 5.840 4,000 5.7600 -1.35%
2010-05-10 0 0.074 0.070 0.074 0.072 0.074 22,000 1,588 0.0722 5.920 5.600 5.920 5.760 5.920 275 5.7745 0.00%
2010-05-07 0 0.074 0.071 0.074 0.062 0.075 2,578,000 176,054 0.0683 5.920 5.680 5.920 4.960 6.000 32,225 5.4633 0.00%
2010-05-06 0 0.074 0.071 0.074 0.072 0.078 4,248,000 315,314 0.0742 5.920 5.680 5.920 5.760 6.240 53,100 5.9381 -3.90%
2010-05-05 0 0.077 0.072 0.077 0.072 0.077 2,690,000 197,638 0.0735 6.160 5.760 6.160 5.760 6.160 33,625 5.8777 1.32%
2010-05-04 0 0.076 0.075 0.076 0.074 0.077 10,888,000 811,904 0.0746 6.080 6.000 6.080 5.920 6.160 136,100 5.9655 -3.80%
2010-05-03 0 0.079 0.076 0.079 0.075 0.079 2,652,000 202,718 0.0764 6.320 6.080 6.320 6.000 6.320 33,150 6.1152 0.00%
2010-04-30 0 0.079 0.076 0.079 0.076 0.079 550,000 42,330 0.0770 6.320 6.080 6.320 6.080 6.320 6,875 6.1571 1.28%
2010-04-29 0 0.078 0.077 0.078 0.078 0.081 3,498,000 274,752 0.0785 6.240 6.160 6.240 6.240 6.480 43,725 6.2836 -4.88%
2010-04-28 0 0.082 0.081 0.082 0.080 0.083 4,004,000 324,288 0.0810 6.560 6.480 6.560 6.400 6.640 50,050 6.4793 -1.20%
2010-04-27 0 0.083 0.083 0.084 0.080 0.084 5,002,000 412,734 0.0825 6.640 6.640 6.720 6.400 6.720 62,525 6.6011 1.22%
2010-04-26 0 0.082 0.080 0.082 0.080 0.085 11,046,000 911,686 0.0825 6.560 6.400 6.560 6.400 6.800 138,075 6.6028 2.50%
2010-04-23 0 0.080 0.076 0.080 0.076 0.080 7,762,000 610,930 0.0787 6.400 6.080 6.400 6.080 6.400 97,025 6.2966 1.27%
2010-04-22 0 0.079 0.076 0.079 0.075 0.081 13,026,000 1,005,874 0.0772 6.320 6.080 6.320 6.000 6.480 162,825 6.1776 2.60%
2010-04-21 0 0.077 0.074 0.077 0.072 0.077 4,884,000 358,416 0.0734 6.160 5.920 6.160 5.760 6.160 61,050 5.8709 1.32%
2010-04-20 0 0.076 0.075 0.076 0.073 0.077 1,998,000 148,746 0.0744 6.080 6.000 6.080 5.840 6.160 24,975 5.9558 -1.30%
2010-04-19 0 0.077 0.075 0.077 0.075 0.080 3,160,000 241,798 0.0765 6.160 6.000 6.160 6.000 6.400 39,500 6.1215 -3.75%
2010-04-16 0 0.080 0.079 0.080 0.078 0.082 14,126,000 1,116,698 0.0791 6.400 6.320 6.400 6.240 6.560 176,575 6.3242 0.00%
2010-04-15 0 0.080 0.080 0.081 0.077 0.093 70,478,000 5,884,298 0.0835 6.400 6.400 6.480 6.160 7.440 880,975 6.6793 3.90%
2010-04-14 0 0.077 0.075 0.077 0.073 0.080 39,372,000 2,963,640 0.0753 6.160 6.000 6.160 5.840 6.400 492,150 6.0218 -2.53%
2010-04-13 0 0.079 0.075 0.079 0.079 0.080 300,000 23,800 0.0793 6.320 6.000 6.320 6.320 6.400 3,750 6.3467 -1.25%
2010-04-12 0 0.080 0.077 0.080 0.077 0.080 404,000 31,314 0.0775 6.400 6.160 6.400 6.160 6.400 5,050 6.2008 1.27%
2010-04-09 0 0.079 0.077 0.079 0.077 0.079 3,220,000 251,134 0.0780 6.320 6.160 6.320 6.160 6.320 40,250 6.2394 1.28%
2010-04-08 0 0.078 0.076 0.079 0.075 0.079 1,130,000 87,652 0.0776 6.240 6.080 6.320 6.000 6.320 14,125 6.2055 0.00%
2010-04-07 0 0.078 0.075 0.078 0.075 0.080 5,364,000 409,870 0.0764 6.240 6.000 6.240 6.000 6.400 67,050 6.1129 -2.50%
2010-04-01 0 0.080 0.079 0.080 0.080 0.080 400,000 32,000 0.0800 6.400 6.320 6.400 6.400 6.400 5,000 6.4000 -3.61%
2010-03-31 0 0.083 0.080 0.083 0.078 0.083 502,000 39,574 0.0788 6.640 6.400 6.640 6.240 6.640 6,275 6.3066 1.22%
2010-03-30 0 0.082 0.082 0.085 0.080 0.085 306,000 25,392 0.0830 6.560 6.560 6.800 6.400 6.800 3,825 6.6384 -2.38%
2010-03-29 0 0.084 0.079 0.084 - - 0 0 - 6.720 6.320 6.720 - - 0 - -1.18%
2010-03-26 0 0.085 0.080 0.085 0.085 0.086 350,000 29,862 0.0853 6.800 6.400 6.800 6.800 6.880 4,375 6.8256 0.00%
2010-03-25 0 0.085 0.080 0.085 - - 0 0 - 6.800 6.400 6.800 - - 0 - 0.00%
2010-03-24 0 0.085 0.080 0.085 0.082 0.086 540,000 44,334 0.0821 6.800 6.400 6.800 6.560 6.880 6,750 6.5680 3.66%
2010-03-23 0 0.082 0.079 0.082 0.078 0.082 290,000 23,174 0.0799 6.560 6.320 6.560 6.240 6.560 3,625 6.3928 0.00%
2010-03-22 0 0.082 0.079 0.082 0.080 0.082 3,420,000 273,672 0.0800 6.560 6.320 6.560 6.400 6.560 42,750 6.4017 -2.38%
2010-03-19 0 0.084 0.086 0.087 0.081 0.081 28,000 2,268 0.0810 6.720 6.880 6.960 6.480 6.480 350 6.4800 -6.67%
2010-03-18 0 0.090 0.080 0.089 0.076 0.090 2,300,000 183,810 0.0799 7.200 6.400 7.120 6.080 7.200 28,750 6.3934 5.88%
2010-03-17 0 0.085 0.079 0.085 0.082 0.085 290,000 24,028 0.0829 6.800 6.320 6.800 6.560 6.800 3,625 6.6284 2.41%
2010-03-16 0 0.083 0.081 0.084 0.081 0.090 1,740,000 143,914 0.0827 6.640 6.480 6.720 6.480 7.200 21,750 6.6167 -2.35%
2010-03-15 0 0.085 0.081 0.085 0.080 0.088 8,000 656 0.0820 6.800 6.480 6.800 6.400 7.040 100 6.5600 -3.41%
2010-03-12 0 0.088 0.082 0.088 0.088 0.088 60,000 5,280 0.0880 7.040 6.560 7.040 7.040 7.040 750 7.0400 0.00%
2010-03-11 0 0.088 0.084 0.088 0.083 0.088 156,000 13,118 0.0841 7.040 6.720 7.040 6.640 7.040 1,950 6.7272 -2.22%
2010-03-10 0 0.090 0.082 0.090 0.082 0.090 1,176,000 99,604 0.0847 7.200 6.560 7.200 6.560 7.200 14,700 6.7758 4.65%
2010-03-09 0 0.086 0.081 0.086 0.080 0.086 258,000 20,728 0.0803 6.880 6.480 6.880 6.400 6.880 3,225 6.4273 0.00%
2010-03-08 0 0.086 0.081 0.085 0.087 0.090 12,000 1,050 0.0875 6.880 6.480 6.800 6.960 7.200 150 7.0000 -1.15%
2010-03-05 0 0.087 0.082 0.087 0.088 0.088 2,000 176 0.0880 6.960 6.560 6.960 7.040 7.040 25 7.0400 0.00%
2010-03-04 0 0.087 0.080 0.087 0.080 0.087 1,590,000 131,120 0.0825 6.960 6.400 6.960 6.400 6.960 19,875 6.5972 2.35%
2010-03-03 0 0.085 0.080 0.088 0.080 0.090 1,340,000 116,334 0.0868 6.800 6.400 7.040 6.400 7.200 16,750 6.9453 0.00%
2010-03-02 0 0.085 0.079 0.087 0.073 0.085 4,454,000 355,940 0.0799 6.800 6.320 6.960 5.840 6.800 55,675 6.3932 13.33%
2010-03-01 0 0.075 0.073 0.075 0.072 0.075 2,278,000 168,372 0.0739 6.000 5.840 6.000 5.760 6.000 28,475 5.9130 -2.60%
2010-02-26 0 0.077 0.072 0.077 0.072 0.077 542,000 41,154 0.0759 6.160 5.760 6.160 5.760 6.160 6,775 6.0744 0.00%
2010-02-25 0 0.077 0.073 0.077 0.072 0.077 1,698,000 124,714 0.0734 6.160 5.840 6.160 5.760 6.160 21,225 5.8758 1.32%
2010-02-24 0 0.076 0.075 0.077 0.076 0.076 630,000 47,850 0.0760 6.080 6.000 6.160 6.080 6.080 7,875 6.0762 -5.00%
2010-02-23 0 0.080 0.076 0.080 0.076 0.080 350,000 27,480 0.0785 6.400 6.080 6.400 6.080 6.400 4,375 6.2811 1.27%
2010-02-22 0 0.079 0.076 0.079 0.079 0.079 10,000 790 0.0790 6.320 6.080 6.320 6.320 6.320 125 6.3200 1.28%
2010-02-19 0 0.078 0.074 0.080 - - 0 0 - 6.240 5.920 6.400 - - 0 - 0.00%
2010-02-18 0 0.078 0.073 0.078 0.078 0.083 1,120,000 89,260 0.0797 6.240 5.840 6.240 6.240 6.640 14,000 6.3757 -2.50%
2010-02-17 0 0.080 0.076 0.085 - - 0 0 - 6.400 6.080 6.800 - - 0 - 0.00%
2010-02-12 0 0.080 0.079 0.080 0.080 0.080 260,000 20,800 0.0800 6.400 6.320 6.400 6.400 6.400 3,250 6.4000 1.27%
2010-02-11 0 0.079 0.076 0.080 0.076 0.080 1,620,000 124,290 0.0767 6.320 6.080 6.400 6.080 6.400 20,250 6.1378 -1.25%
2010-02-10 0 0.080 0.079 0.080 0.079 0.080 200,000 15,970 0.0799 6.400 6.320 6.400 6.320 6.400 2,500 6.3880 0.00%
2010-02-09 0 0.080 0.073 0.080 0.079 0.080 500,000 39,970 0.0799 6.400 5.840 6.400 6.320 6.400 6,250 6.3952 1.27%
2010-02-08 0 0.079 0.075 0.079 0.075 0.080 1,368,000 106,492 0.0778 6.320 6.000 6.320 6.000 6.400 17,100 6.2276 1.28%
2010-02-05 0 0.078 0.073 0.078 0.073 0.078 890,000 67,418 0.0758 6.240 5.840 6.240 5.840 6.240 11,125 6.0600 1.30%
2010-02-04 0 0.077 0.075 0.077 0.075 0.083 4,648,000 358,946 0.0772 6.160 6.000 6.160 6.000 6.640 58,100 6.1781 -1.28%
2010-02-03 0 0.078 0.075 0.078 0.074 0.082 4,288,000 324,240 0.0756 6.240 6.000 6.240 5.920 6.560 53,600 6.0493 -2.50%
2010-02-02 0 0.080 0.076 0.080 0.073 0.080 11,432,000 884,952 0.0774 6.400 6.080 6.400 5.840 6.400 142,900 6.1928 5.26%
2010-02-01 0 0.076 0.075 0.076 0.075 0.081 18,142,000 1,414,398 0.0780 6.080 6.000 6.080 6.000 6.480 226,775 6.2370 -14.61%
2010-01-29 0 0.089 0.081 0.089 0.081 0.090 12,184,000 1,067,444 0.0876 7.120 6.480 7.120 6.480 7.200 152,300 7.0088 1.14%
2010-01-28 0 0.088 0.082 0.088 0.082 0.088 2,032,000 175,194 0.0862 7.040 6.560 7.040 6.560 7.040 25,400 6.8974 2.33%
2010-01-27 0 0.086 0.082 0.086 0.082 0.093 468,000 39,828 0.0851 6.880 6.560 6.880 6.560 7.440 5,850 6.8082 -2.27%
2010-01-26 0 0.088 0.087 0.088 0.083 0.095 11,772,000 1,062,400 0.0902 7.040 6.960 7.040 6.640 7.600 147,150 7.2198 3.53%
2010-01-25 0 0.085 0.082 0.085 0.083 0.085 3,018,000 251,314 0.0833 6.800 6.560 6.800 6.640 6.800 37,725 6.6617 2.41%
2010-01-22 0 0.083 0.080 0.084 0.079 0.083 17,560,000 1,414,044 0.0805 6.640 6.400 6.720 6.320 6.640 219,500 6.4421 -5.68%
2010-01-21 0 0.088 0.088 0.089 0.085 0.088 2,390,000 208,610 0.0873 7.040 7.040 7.120 6.800 7.040 29,875 6.9828 -2.22%
2010-01-20 0 0.090 0.087 0.090 0.087 0.090 4,058,000 358,664 0.0884 7.200 6.960 7.200 6.960 7.200 50,725 7.0708 -3.23%
2010-01-19 0 0.093 0.090 0.093 0.090 0.093 3,966,000 359,550 0.0907 7.440 7.200 7.440 7.200 7.440 49,575 7.2526 -2.11%
2010-01-18 0 0.095 0.095 0.100 0.095 0.100 518,000 50,210 0.0969 7.600 7.600 8.000 7.600 8.000 6,475 7.7544 2.15%
2010-01-15 0 0.093 0.093 0.098 0.093 0.094 210,000 19,732 0.0940 7.440 7.440 7.840 7.440 7.520 2,625 7.5170 -1.06%
2010-01-14 0 0.094 0.094 0.096 0.093 0.094 1,180,000 110,820 0.0939 7.520 7.520 7.680 7.440 7.520 14,750 7.5132 2.17%
2010-01-13 0 0.092 0.092 0.093 0.090 0.093 2,154,000 196,824 0.0914 7.360 7.360 7.440 7.200 7.440 26,925 7.3101 -2.13%
2010-01-12 0 0.094 0.092 0.094 0.092 0.095 2,946,000 274,032 0.0930 7.520 7.360 7.520 7.360 7.600 36,825 7.4415 -1.05%
2010-01-11 0 0.095 0.094 0.095 0.093 0.098 1,652,000 155,356 0.0940 7.600 7.520 7.600 7.440 7.840 20,650 7.5233 -4.04%
2010-01-08 0 0.099 0.096 0.099 0.096 0.099 264,000 25,350 0.0960 7.920 7.680 7.920 7.680 7.920 3,300 7.6818 3.12%
2010-01-07 0 0.096 0.093 0.097 0.096 0.099 7,310,000 711,896 0.0974 7.680 7.440 7.760 7.680 7.920 91,375 7.7909 0.00%
2010-01-06 0 0.096 0.093 0.096 0.093 0.099 10,170,000 989,810 0.0973 7.680 7.440 7.680 7.440 7.920 127,125 7.7861 -1.03%
2010-01-05 0 0.097 0.096 0.097 0.092 0.106 24,968,000 2,368,616 0.0949 7.760 7.680 7.760 7.360 8.480 312,100 7.5893 -7.62%
2010-01-04 0 0.105 0.095 0.105 - - 0 0 - 8.400 7.600 8.400 - - 0 - -0.94%
2009-12-31 0 0.106 0.094 0.107 - - 0 0 - 8.480 7.520 8.560 - - 0 - 0.00%
2009-12-30 0 0.106 0.096 0.106 0.097 0.106 1,968,000 196,312 0.0998 8.480 7.680 8.480 7.760 8.480 24,600 7.9802 4.95%
2009-12-29 0 0.101 0.101 0.103 0.099 0.106 600,000 62,900 0.1048 8.080 8.080 8.240 7.920 8.480 7,500 8.3867 -4.72%
2009-12-28 0 0.106 0.099 0.106 0.106 0.107 718,000 76,508 0.1066 8.480 7.920 8.480 8.480 8.560 8,975 8.5246 0.00%
2009-12-24 0 0.106 0.099 0.106 0.106 0.107 400,000 42,600 0.1065 8.480 7.920 8.480 8.480 8.560 5,000 8.5200 -1.85%
2009-12-23 0 0.108 0.099 0.108 0.094 0.108 714,000 69,912 0.0979 8.640 7.920 8.640 7.520 8.640 8,925 7.8333 8.00%
2009-12-22 0 0.100 0.095 0.100 0.096 0.101 190,000 18,606 0.0979 8.000 7.600 8.000 7.680 8.080 2,375 7.8341 -5.66%
2009-12-21 0 0.106 0.095 0.106 0.093 0.106 712,000 67,936 0.0954 8.480 7.600 8.480 7.440 8.480 8,900 7.6333 4.95%
2009-12-18 0 0.101 0.096 0.101 0.099 0.102 1,540,000 155,300 0.1008 8.080 7.680 8.080 7.920 8.160 19,250 8.0675 1.00%
2009-12-17 0 0.100 0.096 0.100 0.098 0.100 830,000 82,000 0.0988 8.000 7.680 8.000 7.840 8.000 10,375 7.9036 -2.91%
2009-12-16 0 0.103 0.098 0.103 0.099 0.106 1,030,000 104,920 0.1019 8.240 7.840 8.240 7.920 8.480 12,875 8.1491 -3.74%
2009-12-15 0 0.107 0.099 0.107 0.094 0.109 2,374,000 232,020 0.0977 8.560 7.920 8.560 7.520 8.720 29,675 7.8187 1.90%
2009-12-14 0 0.105 0.100 0.109 0.105 0.105 146,000 15,330 0.1050 8.400 8.000 8.720 8.400 8.400 1,825 8.4000 0.00%
2009-12-11 0 0.105 0.100 0.105 0.100 0.106 450,000 45,878 0.1020 8.400 8.000 8.400 8.000 8.480 5,625 8.1561 -3.67%
2009-12-10 0 0.109 0.104 0.109 0.100 0.113 2,124,000 227,510 0.1071 8.720 8.320 8.720 8.000 9.040 26,550 8.5691 0.93%
2009-12-09 0 0.108 0.106 0.110 0.107 0.113 1,118,000 120,404 0.1077 8.640 8.480 8.800 8.560 9.040 13,975 8.6157 -4.42%
2009-12-08 0 0.113 0.109 0.113 0.104 0.116 1,580,000 174,684 0.1106 9.040 8.720 9.040 8.320 9.280 19,750 8.8448 -1.74%
2009-12-07 0 0.115 0.113 0.116 0.112 0.121 800,000 91,824 0.1148 9.200 9.040 9.280 8.960 9.680 10,000 9.1824 -2.54%
2009-12-04 0 0.118 0.112 0.118 0.112 0.120 4,440,000 520,296 0.1172 9.440 8.960 9.440 8.960 9.600 55,500 9.3747 0.00%
2009-12-03 0 0.118 0.117 0.118 0.115 0.120 3,310,000 391,640 0.1183 9.440 9.360 9.440 9.200 9.600 41,375 9.4656 0.00%
2009-12-02 0 0.118 0.115 0.118 0.114 0.125 16,942,000 2,009,802 0.1186 9.440 9.200 9.440 9.120 10.00 211,775 9.4903 -4.07%
2009-12-01 0 0.123 0.121 0.123 0.116 0.129 37,108,000 4,535,176 0.1222 9.840 9.680 9.840 9.280 10.32 463,850 9.7772 6.03%
2009-11-30 0 0.116 0.115 0.116 0.100 0.122 65,106,000 7,353,188 0.1129 9.280 9.200 9.280 8.000 9.760 813,825 9.0353 14.85%
2009-11-27 0 0.101 0.100 0.102 0.080 0.105 36,258,000 3,576,708 0.0986 8.080 8.000 8.160 6.400 8.400 453,225 7.8917 12.22%
2009-11-26 0 0.090 0.087 0.090 0.087 0.093 610,000 55,130 0.0904 7.200 6.960 7.200 6.960 7.440 7,625 7.2302 -2.17%
2009-11-25 0 0.092 0.087 0.092 0.089 0.092 480,000 43,450 0.0905 7.360 6.960 7.360 7.120 7.360 6,000 7.2417 2.22%
2009-11-24 0 0.090 0.089 0.094 0.089 0.096 5,952,000 542,950 0.0912 7.200 7.120 7.520 7.120 7.680 74,400 7.2977 -6.25%
2009-11-23 0 0.096 0.095 0.096 0.089 0.097 10,460,000 960,368 0.0918 7.680 7.600 7.680 7.120 7.760 130,750 7.3451 5.49%
2009-11-20 0 0.091 0.088 0.092 0.091 0.093 130,000 11,890 0.0915 7.280 7.040 7.360 7.280 7.440 1,625 7.3169 -1.09%
2009-11-19 0 0.092 0.088 0.092 0.088 0.093 3,198,000 284,022 0.0888 7.360 7.040 7.360 7.040 7.440 39,975 7.1050 1.10%
2009-11-18 0 0.091 0.089 0.091 0.089 0.092 3,130,000 284,742 0.0910 7.280 7.120 7.280 7.120 7.360 39,125 7.2778 -4.21%
2009-11-17 0 0.095 0.090 0.096 0.090 0.095 2,098,000 193,426 0.0922 7.600 7.200 7.680 7.200 7.600 26,225 7.3756 1.06%
2009-11-16 0 0.094 0.092 0.094 0.090 0.097 3,930,000 366,788 0.0933 7.520 7.360 7.520 7.200 7.760 49,125 7.4664 -4.08%
2009-11-13 0 0.098 0.096 0.098 0.095 0.100 4,114,000 392,584 0.0954 7.840 7.680 7.840 7.600 8.000 51,425 7.6341 1.03%
2009-11-12 0 0.097 0.095 0.097 0.092 0.097 7,496,000 710,784 0.0948 7.760 7.600 7.760 7.360 7.760 93,700 7.5857 -3.00%
2009-11-11 0 0.100 0.097 0.100 0.097 0.100 1,580,000 154,110 0.0975 8.000 7.760 8.000 7.760 8.000 19,750 7.8030 0.00%
2009-11-10 0 0.100 0.096 0.100 0.096 0.100 514,000 50,484 0.0982 8.000 7.680 8.000 7.680 8.000 6,425 7.8574 -0.99%
2009-11-09 0 0.101 0.097 0.101 0.097 0.103 9,290,000 927,620 0.0999 8.080 7.760 8.080 7.760 8.240 116,125 7.9881 -3.81%
2009-11-06 0 0.105 0.102 0.105 0.101 0.106 2,932,000 306,528 0.1045 8.400 8.160 8.400 8.080 8.480 36,650 8.3637 0.00%
2009-11-05 0 0.105 0.101 0.105 0.099 0.105 4,236,000 434,408 0.1026 8.400 8.080 8.400 7.920 8.400 52,950 8.2041 -1.87%
2009-11-04 0 0.107 0.105 0.107 0.105 0.107 1,604,000 169,428 0.1056 8.560 8.400 8.560 8.400 8.560 20,050 8.4503 -4.46%
2009-11-03 0 0.112 0.106 0.112 0.100 0.112 4,676,000 486,702 0.1041 8.960 8.480 8.960 8.000 8.960 58,450 8.3268 -0.88%
2009-11-02 0 0.113 0.106 0.113 - - 0 0 - 9.040 8.480 9.040 - - 0 - -0.88%
2009-10-30 0 0.114 0.107 0.114 0.107 0.114 610,000 66,446 0.1089 9.120 8.560 9.120 8.560 9.120 7,625 8.7142 0.88%
2009-10-29 0 0.113 0.110 0.113 0.107 0.113 616,000 67,934 0.1103 9.040 8.800 9.040 8.560 9.040 7,700 8.8226 -1.74%
2009-10-28 0 0.115 0.108 0.115 0.106 0.115 620,000 67,580 0.1090 9.200 8.640 9.200 8.480 9.200 7,750 8.7200 1.77%
2009-10-27 0 0.113 0.106 0.113 0.114 0.115 2,100,000 241,496 0.1150 9.040 8.480 9.040 9.120 9.200 26,250 9.1998 -4.24%
2009-10-23 0 0.118 0.112 0.118 0.107 0.118 600,000 66,718 0.1112 9.440 8.960 9.440 8.560 9.440 7,500 8.8957 0.00%
2009-10-22 0 0.118 0.110 0.118 0.110 0.118 1,178,000 138,164 0.1173 9.440 8.800 9.440 8.800 9.440 14,725 9.3830 -1.67%
2009-10-21 0 0.120 0.107 0.120 0.113 0.120 800,000 90,982 0.1137 9.600 8.560 9.600 9.040 9.600 10,000 9.0982 5.26%
2009-10-20 0 0.114 0.108 0.114 0.107 0.114 980,000 108,270 0.1105 9.120 8.640 9.120 8.560 9.120 12,250 8.8384 1.79%
2009-10-19 0 0.112 0.111 0.112 0.107 0.113 6,338,000 695,634 0.1098 8.960 8.880 8.960 8.560 9.040 79,225 8.7805 -1.75%
2009-10-16 0 0.114 0.113 0.114 0.112 0.117 1,656,000 185,778 0.1122 9.120 9.040 9.120 8.960 9.360 20,700 8.9748 -5.00%
2009-10-15 0 0.120 0.111 0.120 0.110 0.122 2,962,000 344,576 0.1163 9.600 8.880 9.600 8.800 9.760 37,025 9.3066 1.69%
2009-10-14 0 0.118 0.111 0.118 - - 0 0 - 9.440 8.880 9.440 - - 0 - -0.84%
2009-10-13 0 0.119 0.113 0.119 0.113 0.119 686,000 78,202 0.1140 9.520 9.040 9.520 9.040 9.520 8,575 9.1198 -0.83%
2009-10-12 0 0.120 0.113 0.120 0.112 0.124 3,276,000 370,150 0.1130 9.600 9.040 9.600 8.960 9.920 40,950 9.0391 0.00%
2009-10-09 0 0.120 0.113 0.120 - - 0 0 - 9.600 9.040 9.600 - - 0 - -0.83%
2009-10-08 0 0.121 0.121 0.124 0.120 0.120 516,000 61,920 0.1200 9.680 9.680 9.920 9.600 9.600 6,450 9.6000 2.54%
2009-10-07 0 0.118 0.111 0.118 0.114 0.118 3,368,000 387,014 0.1149 9.440 8.880 9.440 9.120 9.440 42,100 9.1927 0.85%
2009-10-06 0 0.117 0.112 0.117 0.111 0.117 260,000 29,820 0.1147 9.360 8.960 9.360 8.880 9.360 3,250 9.1754 0.00%
2009-10-05 0 0.117 0.115 0.117 0.113 0.118 920,000 104,720 0.1138 9.360 9.200 9.360 9.040 9.440 11,500 9.1061 1.74%
2009-10-02 0 0.115 0.111 0.118 0.115 0.115 220,000 25,300 0.1150 9.200 8.880 9.440 9.200 9.200 2,750 9.2000 0.00%
2009-09-30 0 0.115 0.113 0.115 0.110 0.119 2,628,000 299,290 0.1139 9.200 9.040 9.200 8.800 9.520 32,850 9.1108 -8.00%
2009-09-29 0 0.125 0.113 0.125 0.119 0.125 1,950,000 234,010 0.1200 10.00 9.040 10.00 9.520 10.00 24,375 9.6004 4.17%
2009-09-28 0 0.120 0.115 0.120 0.115 0.120 1,740,000 200,980 0.1155 9.600 9.200 9.600 9.200 9.600 21,750 9.2405 0.00%
2009-09-25 0 0.120 0.114 0.120 0.112 0.120 630,000 72,800 0.1156 9.600 9.120 9.600 8.960 9.600 7,875 9.2444 3.45%
2009-09-24 0 0.116 0.113 0.116 0.110 0.116 3,932,000 448,584 0.1141 9.280 9.040 9.280 8.800 9.280 49,150 9.1268 0.00%
2009-09-23 0 0.116 0.113 0.116 0.110 0.117 590,000 68,298 0.1158 9.280 9.040 9.280 8.800 9.360 7,375 9.2607 0.87%
2009-09-22 0 0.115 0.115 0.116 0.114 0.117 610,000 71,000 0.1164 9.200 9.200 9.280 9.120 9.360 7,625 9.3115 -4.96%
2009-09-21 0 0.121 0.117 0.121 0.118 0.123 1,282,000 154,436 0.1205 9.680 9.360 9.680 9.440 9.840 16,025 9.6372 -2.42%
2009-09-18 0 0.124 0.120 0.124 0.115 0.124 4,294,000 512,492 0.1194 9.920 9.600 9.920 9.200 9.920 53,675 9.5481 2.48%
2009-09-17 0 0.121 0.118 0.121 0.118 0.125 3,250,000 390,584 0.1202 9.680 9.440 9.680 9.440 10.00 40,625 9.6144 -2.42%
2009-09-16 0 0.124 0.120 0.124 0.120 0.125 2,278,000 276,390 0.1213 9.920 9.600 9.920 9.600 10.00 28,475 9.7064 0.00%
2009-09-15 0 0.124 0.124 0.127 0.120 0.127 3,484,000 425,884 0.1222 9.920 9.920 10.16 9.600 10.16 43,550 9.7792 0.00%
2009-09-14 0 0.124 0.119 0.124 0.115 0.125 1,630,000 194,438 0.1193 9.920 9.520 9.920 9.200 10.00 20,375 9.5430 -0.80%
2009-09-11 0 0.125 0.123 0.125 0.121 0.125 1,880,020 229,302 0.1220 10.00 9.840 10.00 9.680 10.00 23,500 9.7574 0.81%
2009-09-10 0 0.124 0.120 0.124 0.123 0.124 1,440,000 178,160 0.1237 9.920 9.600 9.920 9.840 9.920 18,000 9.8978 0.81%
2009-09-09 0 0.123 0.120 0.123 0.120 0.132 8,954,000 1,097,596 0.1226 9.840 9.600 9.840 9.600 10.56 111,925 9.8065 -5.38%
2009-09-08 0 0.130 0.125 0.130 0.125 0.130 536,000 67,306 0.1256 10.40 10.00 10.40 10.00 10.40 6,700 10.046 0.78%
2009-09-07 0 0.129 0.124 0.129 0.125 0.133 7,524,000 976,178 0.1297 10.32 9.920 10.32 10.00 10.64 94,050 10.379 0.00%
2009-09-04 0 0.129 0.124 0.129 0.124 0.133 1,140,000 144,460 0.1267 10.32 9.920 10.32 9.920 10.64 14,250 10.138 -0.77%
2009-09-03 0 0.130 0.125 0.130 0.123 0.131 3,492,000 446,840 0.1280 10.40 10.00 10.40 9.840 10.48 43,650 10.237 -2.26%
2009-09-02 0 0.133 0.125 0.133 0.125 0.133 2,504,000 324,470 0.1296 10.64 10.00 10.64 10.00 10.64 31,300 10.366 2.31%
2009-09-01 0 0.130 0.125 0.130 0.121 0.130 8,192,000 1,021,250 0.1247 10.40 10.00 10.40 9.680 10.40 102,400 9.9731 -2.26%
2009-08-31 0 0.133 0.127 0.133 0.127 0.136 2,729,298 357,224 0.1309 10.64 10.16 10.64 10.16 10.88 34,116 10.471 0.76%
2009-08-28 0 0.132 0.126 0.132 0.125 0.134 22,472,000 2,889,734 0.1286 10.56 10.08 10.56 10.00 10.72 280,900 10.287 -3.65%
2009-08-27 0 0.137 0.132 0.137 0.128 0.141 5,140,000 679,580 0.1322 10.96 10.56 10.96 10.24 11.28 64,250 10.577 -2.14%
2009-08-26 0 0.140 0.135 0.140 0.135 0.144 2,748,000 382,100 0.1390 11.20 10.80 11.20 10.80 11.52 34,350 11.124 1.45%
2009-08-25 0 0.138 0.136 0.138 0.133 0.140 3,862,000 526,668 0.1364 11.04 10.88 11.04 10.64 11.20 48,275 10.910 1.47%
2009-08-24 0 0.136 0.135 0.140 0.134 0.140 4,810,000 656,910 0.1366 10.88 10.80 11.20 10.72 11.20 60,125 10.926 -4.23%
2009-08-21 0 0.142 0.136 0.142 0.133 0.142 9,030,000 1,225,082 0.1357 11.36 10.88 11.36 10.64 11.36 112,875 10.853 -2.07%
2009-08-20 0 0.145 0.141 0.145 0.139 0.147 9,638,000 1,385,020 0.1437 11.60 11.28 11.60 11.12 11.76 120,475 11.496 1.40%
2009-08-19 0 0.143 0.138 0.143 0.138 0.150 29,566,000 4,275,698 0.1446 11.44 11.04 11.44 11.04 12.00 369,575 11.569 0.70%
2009-08-18 0 0.142 0.141 0.143 0.130 0.143 21,104,000 2,882,264 0.1366 11.36 11.28 11.44 10.40 11.44 263,800 10.926 5.19%
2009-08-17 0 0.135 0.132 0.137 0.131 0.145 32,564,000 4,546,526 0.1396 10.80 10.56 10.96 10.48 11.60 407,050 11.169 -6.90%
2009-08-14 0 0.145 0.144 0.146 0.116 0.146 149,890,000 18,633,676 0.1243 11.60 11.52 11.68 9.280 11.68 1,873,625 9.9453 22.88%
2009-08-13 0 0.118 0.118 0.119 0.116 0.125 4,818,000 581,192 0.1206 9.440 9.440 9.520 9.280 10.00 60,225 9.6503 -4.84%
2009-08-12 0 0.124 0.119 0.124 0.119 0.124 334,000 40,916 0.1225 9.920 9.520 9.920 9.520 9.920 4,175 9.8002 -2.36%
2009-08-11 0 0.127 0.119 0.127 0.118 0.127 9,432,000 1,150,580 0.1220 10.16 9.520 10.16 9.440 10.16 117,900 9.7589 0.00%
2009-08-10 0 0.127 0.125 0.127 0.121 0.135 9,720,000 1,232,398 0.1268 10.16 10.00 10.16 9.680 10.80 121,500 10.143 4.96%
2009-08-07 0 0.121 0.118 0.122 0.110 0.126 52,952,000 6,399,398 0.1209 9.680 9.440 9.760 8.800 10.08 661,900 9.6682 8.04%
2009-08-06 0 0.112 0.108 0.112 0.105 0.115 9,552,000 1,057,036 0.1107 8.960 8.640 8.960 8.400 9.200 119,400 8.8529 8.74%
2009-08-05 0 0.103 0.103 0.105 0.100 0.107 3,030,000 314,164 0.1037 8.240 8.240 8.400 8.000 8.560 37,875 8.2948 1.98%
2009-08-04 0 0.101 0.100 0.102 0.100 0.104 4,594,000 463,934 0.1010 8.080 8.000 8.160 8.000 8.320 57,425 8.0790 -2.88%
2009-08-03 0 0.104 0.101 0.104 0.100 0.110 6,020,000 612,090 0.1017 8.320 8.080 8.320 8.000 8.800 75,250 8.1341 -2.80%
2009-07-31 0 0.107 0.103 0.107 0.105 0.108 1,428,000 152,766 0.1070 8.560 8.240 8.560 8.400 8.640 17,850 8.5583 1.90%
2009-07-30 0 0.105 0.103 0.105 0.101 0.108 766,000 80,286 0.1048 8.400 8.240 8.400 8.080 8.640 9,575 8.3850 0.96%
2009-07-29 0 0.104 0.103 0.104 0.101 0.107 7,128,000 738,622 0.1036 8.320 8.240 8.320 8.080 8.560 89,100 8.2898 -5.45%
2009-07-28 0 0.110 0.107 0.110 0.105 0.112 3,998,000 428,888 0.1073 8.800 8.560 8.800 8.400 8.960 49,975 8.5821 -1.79%
2009-07-27 0 0.112 0.107 0.113 0.106 0.115 4,808,000 522,056 0.1086 8.960 8.560 9.040 8.480 9.200 60,100 8.6865 -2.61%
2009-07-24 0 0.115 0.114 0.115 0.112 0.125 16,506,000 1,937,594 0.1174 9.200 9.120 9.200 8.960 10.00 206,325 9.3910 9.52%
2009-07-23 0 0.105 0.103 0.105 0.103 0.108 2,884,000 304,728 0.1057 8.400 8.240 8.400 8.240 8.640 36,050 8.4529 1.94%
2009-07-22 0 0.103 0.101 0.103 0.103 0.103 200,000 20,600 0.1030 8.240 8.080 8.240 8.240 8.240 2,500 8.2400 0.00%
2009-07-21 0 0.103 0.101 0.103 0.102 0.105 740,000 76,000 0.1027 8.240 8.080 8.240 8.160 8.400 9,250 8.2162 -1.90%
2009-07-20 0 0.105 0.101 0.105 0.101 0.105 1,500,000 155,930 0.1040 8.400 8.080 8.400 8.080 8.400 18,750 8.3163 2.94%
2009-07-17 0 0.102 0.100 0.102 0.100 0.103 2,690,000 273,020 0.1015 8.160 8.000 8.160 8.000 8.240 33,625 8.1196 -5.56%
2009-07-16 0 0.108 0.103 0.108 0.103 0.109 684,000 72,284 0.1057 8.640 8.240 8.640 8.240 8.720 8,550 8.4543 -0.92%
2009-07-15 0 0.109 0.102 0.109 0.101 0.109 548,000 58,116 0.1061 8.720 8.160 8.720 8.080 8.720 6,850 8.4841 1.87%
2009-07-14 0 0.107 0.107 0.108 0.097 0.108 6,768,000 693,682 0.1025 8.560 8.560 8.640 7.760 8.640 84,600 8.1996 2.88%
2009-07-13 0 0.104 0.104 0.112 0.104 0.104 18,000 1,872 0.1040 8.320 8.320 8.960 8.320 8.320 225 8.3200 -5.45%
2009-07-10 0 0.110 0.104 0.110 0.102 0.110 766,000 81,962 0.1070 8.800 8.320 8.800 8.160 8.800 9,575 8.5600 2.80%
2009-07-09 0 0.107 0.102 0.107 0.103 0.107 1,870,000 194,690 0.1041 8.560 8.160 8.560 8.240 8.560 23,375 8.3290 2.88%
2009-07-08 0 0.104 0.101 0.104 0.100 0.106 16,848,000 1,712,054 0.1016 8.320 8.080 8.320 8.000 8.480 210,600 8.1294 -8.77%
2009-07-07 0 0.114 0.105 0.115 - - 0 0 - 9.120 8.400 9.200 - - 0 - 0.00%
2009-07-06 0 0.114 0.106 0.114 0.115 0.115 2,000 230 0.1150 9.120 8.480 9.120 9.200 9.200 25 9.2000 5.56%
2009-07-03 0 0.108 0.108 0.115 0.106 0.117 242,000 28,028 0.1158 8.640 8.640 9.200 8.480 9.360 3,025 9.2655 -4.42%
2009-07-02 0 0.113 0.111 0.118 0.113 0.118 224,000 25,596 0.1143 9.040 8.880 9.440 9.040 9.440 2,800 9.1414 -5.83%
2009-06-30 0 0.120 0.117 0.120 0.115 0.120 2,824,000 332,300 0.1177 9.600 9.360 9.600 9.200 9.600 35,300 9.4136 -0.83%
2009-06-29 0 0.121 0.118 0.121 0.116 0.123 3,768,000 446,844 0.1186 9.680 9.440 9.680 9.280 9.840 47,100 9.4871 4.31%
2009-06-26 0 0.116 0.111 0.116 0.110 0.116 3,602,000 404,450 0.1123 9.280 8.880 9.280 8.800 9.280 45,025 8.9828 -0.85%
2009-06-25 0 0.117 0.112 0.117 0.113 0.117 1,380,000 158,024 0.1145 9.360 8.960 9.360 9.040 9.360 17,250 9.1608 1.74%
2009-06-24 0 0.115 0.112 0.116 0.111 0.119 5,160,000 596,214 0.1155 9.200 8.960 9.280 8.880 9.520 64,500 9.2436 0.00%
2009-06-23 0 0.115 0.111 0.115 0.110 0.118 12,010,000 1,349,254 0.1123 9.200 8.880 9.200 8.800 9.440 150,125 8.9875 0.00%
2009-06-22 0 0.115 0.112 0.115 0.108 0.120 4,048,000 467,204 0.1154 9.200 8.960 9.200 8.640 9.600 50,600 9.2333 3.60%
2009-06-19 0 0.111 0.111 0.115 0.110 0.116 2,862,000 318,100 0.1111 8.880 8.880 9.200 8.800 9.280 35,775 8.8917 -6.72%
2009-06-18 0 0.119 0.114 0.119 0.114 0.121 2,880,000 337,380 0.1171 9.520 9.120 9.520 9.120 9.680 36,000 9.3717 0.85%
2009-06-17 0 0.118 0.113 0.119 0.118 0.118 7,400,000 873,200 0.1180 9.440 9.040 9.520 9.440 9.440 92,500 9.4400 0.00%
2009-06-16 0 0.118 0.112 0.118 0.109 0.118 4,380,000 508,836 0.1162 9.440 8.960 9.440 8.720 9.440 54,750 9.2938 3.51%
2009-06-15 0 0.114 0.110 0.115 0.108 0.116 1,928,000 217,128 0.1126 9.120 8.800 9.200 8.640 9.280 24,100 9.0095 -1.72%
2009-06-12 0 0.116 0.115 0.116 0.104 0.122 11,164,000 1,233,422 0.1105 9.280 9.200 9.280 8.320 9.760 139,550 8.8386 -4.13%
2009-06-11 0 0.121 0.118 0.121 0.109 0.121 998,000 118,750 0.1190 9.680 9.440 9.680 8.720 9.680 12,475 9.5190 -0.82%
2009-06-10 0 0.122 0.120 0.123 0.112 0.128 9,198,000 1,074,244 0.1168 9.760 9.600 9.840 8.960 10.24 114,975 9.3433 -4.69%
2009-06-09 0 0.128 0.123 0.128 0.118 0.129 3,590,000 453,506 0.1263 10.24 9.840 10.24 9.440 10.32 44,875 10.106 0.79%
2009-06-08 0 0.127 0.118 0.127 0.116 0.128 17,586,000 2,162,104 0.1229 10.16 9.440 10.16 9.280 10.24 219,825 9.8356 5.83%
2009-06-05 0 0.120 0.114 0.120 0.114 0.121 3,042,000 356,422 0.1172 9.600 9.120 9.600 9.120 9.680 38,025 9.3734 0.00%
2009-06-04 0 0.120 0.114 0.120 0.114 0.122 706,000 84,112 0.1191 9.600 9.120 9.600 9.120 9.760 8,825 9.5311 -0.83%
2009-06-03 0 0.121 0.113 0.125 0.111 0.123 5,720,000 666,370 0.1165 9.680 9.040 10.00 8.880 9.840 71,500 9.3199 -0.82%
2009-06-02 0 0.122 0.117 0.122 0.120 0.126 3,492,000 425,818 0.1219 9.760 9.360 9.760 9.600 10.08 43,650 9.7553 0.00%
2009-06-01 0 0.122 0.117 0.122 0.117 0.130 5,426,000 668,558 0.1232 9.760 9.360 9.760 9.360 10.40 67,825 9.8571 0.00%
2009-05-29 0 0.122 0.116 0.122 0.117 0.124 4,916,000 594,616 0.1210 9.760 9.280 9.760 9.360 9.920 61,450 9.6764 5.17%
2009-05-27 0 0.116 0.116 0.118 0.110 0.118 2,582,000 289,972 0.1123 9.280 9.280 9.440 8.800 9.440 32,275 8.9844 -2.52%
2009-05-26 0 0.119 0.113 0.119 0.110 0.120 1,792,000 208,074 0.1161 9.520 9.040 9.520 8.800 9.600 22,400 9.2890 1.71%
2009-05-25 0 0.117 0.110 0.117 0.110 0.118 1,500,000 173,260 0.1155 9.360 8.800 9.360 8.800 9.440 18,750 9.2405 -1.68%
2009-05-22 0 0.119 0.117 0.119 0.114 0.119 3,052,000 354,728 0.1162 9.520 9.360 9.520 9.120 9.520 38,150 9.2982 -4.80%
2009-05-21 0 0.125 0.120 0.125 0.117 0.126 4,728,000 579,758 0.1226 10.00 9.600 10.00 9.360 10.08 59,100 9.8098 6.84%
2009-05-20 0 0.117 0.111 0.119 0.104 0.119 17,078,000 1,867,260 0.1093 9.360 8.880 9.520 8.320 9.520 213,475 8.7470 -3.31%
2009-05-19 0 0.121 0.112 0.121 0.111 0.121 4,108,000 476,068 0.1159 9.680 8.960 9.680 8.880 9.680 51,350 9.2710 0.83%
2009-05-18 0 0.120 0.118 0.120 0.114 0.129 4,402,000 524,256 0.1191 9.600 9.440 9.600 9.120 10.32 55,025 9.5276 -5.51%
2009-05-15 0 0.127 0.121 0.127 0.123 0.138 8,752,000 1,110,788 0.1269 10.16 9.680 10.16 9.840 11.04 109,400 10.153 1.60%
2009-05-14 0 0.125 0.122 0.125 0.109 0.127 17,748,000 2,177,620 0.1227 10.00 9.760 10.00 8.720 10.16 221,850 9.8157 10.62%
2009-05-13 0 0.113 0.109 0.113 0.105 0.115 4,286,000 470,048 0.1097 9.040 8.720 9.040 8.400 9.200 53,575 8.7736 0.89%
2009-05-12 0 0.112 0.109 0.112 0.103 0.121 12,932,000 1,410,404 0.1091 8.960 8.720 8.960 8.240 9.680 161,650 8.7250 -10.40%
2009-05-11 0 0.125 0.115 0.124 0.116 0.130 16,134,000 1,949,400 0.1208 10.00 9.200 9.920 9.280 10.40 201,675 9.6660 -2.34%
2009-05-08 0 0.128 0.125 0.128 0.120 0.132 4,112,000 519,014 0.1262 10.24 10.00 10.24 9.600 10.56 51,400 10.098 -3.76%
2009-05-07 0 0.133 0.121 0.133 0.118 0.133 14,594,000 1,796,250 0.1231 10.64 9.680 10.64 9.440 10.64 182,425 9.8465 2.31%
2009-05-06 0 0.130 0.121 0.130 0.114 0.130 12,258,000 1,480,330 0.1208 10.40 9.680 10.40 9.120 10.40 153,225 9.6612 14.04%
2009-05-05 0 0.114 0.109 0.114 0.109 0.115 4,850,000 542,670 0.1119 9.120 8.720 9.120 8.720 9.200 60,625 8.9513 0.88%
2009-05-04 0 0.113 0.113 0.115 0.098 0.115 23,940,000 2,484,672 0.1038 9.040 9.040 9.200 7.840 9.200 299,250 8.3030 13.00%
2009-04-30 0 0.100 0.095 0.100 0.095 0.100 1,142,000 110,686 0.0969 8.000 7.600 8.000 7.600 8.000 14,275 7.7538 0.00%
2009-04-29 0 0.100 0.098 0.100 0.091 0.100 5,822,000 568,546 0.0977 8.000 7.840 8.000 7.280 8.000 72,775 7.8124 0.00%
2009-04-28 0 0.100 0.094 0.100 0.095 0.101 10,676,000 1,067,354 0.1000 8.000 7.520 8.000 7.600 8.080 133,450 7.9982 2.04%
2009-04-27 0 0.098 0.095 0.096 0.090 0.101 7,202,000 690,906 0.0959 7.840 7.600 7.680 7.200 8.080 90,025 7.6746 -1.01%
2009-04-24 0 0.099 0.087 0.100 0.086 0.103 4,386,000 399,642 0.0911 7.920 6.960 8.000 6.880 8.240 54,825 7.2894 0.00%
2009-04-23 0 0.099 0.090 0.099 0.090 0.100 2,116,000 200,886 0.0949 7.920 7.200 7.920 7.200 8.000 26,450 7.5949 -1.00%
2009-04-22 0 0.100 0.099 0.100 0.097 0.105 1,436,000 149,264 0.1039 8.000 7.920 8.000 7.760 8.400 17,950 8.3155 -1.96%
2009-04-21 0 0.102 0.095 0.102 0.095 0.102 678,000 65,508 0.0966 8.160 7.600 8.160 7.600 8.160 8,475 7.7296 -0.97%
2009-04-20 0 0.103 0.097 0.103 0.090 0.110 18,734,000 1,875,460 0.1001 8.240 7.760 8.240 7.200 8.800 234,175 8.0088 15.73%
2009-04-17 0 0.089 0.085 0.089 0.085 0.090 1,800,000 157,900 0.0877 7.120 6.800 7.120 6.800 7.200 22,500 7.0178 -3.26%
2009-04-16 0 0.092 0.082 0.092 0.088 0.095 12,224,000 1,090,436 0.0892 7.360 6.560 7.360 7.040 7.600 152,800 7.1364 3.37%
2009-04-15 0 0.089 0.085 0.090 0.080 0.090 20,312,000 1,760,694 0.0867 7.120 6.800 7.200 6.400 7.200 253,900 6.9346 11.25%
2009-04-14 0 0.080 0.075 0.080 0.070 0.085 23,742,000 1,751,690 0.0738 6.400 6.000 6.400 5.600 6.800 296,775 5.9024 14.29%
2009-04-09 0 0.070 0.065 0.070 0.065 0.070 342,000 22,830 0.0668 5.600 5.200 5.600 5.200 5.600 4,275 5.3404 0.00%
2009-04-08 0 0.070 0.065 0.070 - - 0 0 - 5.600 5.200 5.600 - - 0 - -1.41%
2009-04-07 0 0.071 0.066 0.071 0.067 0.071 3,300,000 229,300 0.0695 5.680 5.280 5.680 5.360 5.680 41,250 5.5588 5.97%
2009-04-06 0 0.067 0.062 0.067 0.062 0.067 156,000 10,290 0.0660 5.360 4.960 5.360 4.960 5.360 1,950 5.2769 0.00%
2009-04-03 0 0.067 0.063 0.067 0.062 0.067 1,378,000 86,460 0.0627 5.360 5.040 5.360 4.960 5.360 17,225 5.0194 0.00%
2009-04-02 0 0.067 0.063 0.067 0.066 0.067 200,000 13,230 0.0662 5.360 5.040 5.360 5.280 5.360 2,500 5.2920 0.00%
2009-04-01 0 0.067 0.065 0.067 0.061 0.067 1,930,000 124,842 0.0647 5.360 5.200 5.360 4.880 5.360 24,125 5.1748 3.08%
2009-03-31 0 0.065 0.059 0.064 0.058 0.065 1,172,000 73,726 0.0629 5.200 4.720 5.120 4.640 5.200 14,650 5.0325 4.84%
2009-03-30 0 0.062 0.058 0.062 0.058 0.064 1,870,000 116,316 0.0622 4.960 4.640 4.960 4.640 5.120 23,375 4.9761 1.64%
2009-03-27 0 0.061 0.059 0.062 0.057 0.063 6,916,000 412,396 0.0596 4.880 4.720 4.960 4.560 5.040 86,450 4.7703 -8.96%
2009-03-26 0 0.067 0.062 0.067 0.060 0.067 4,860,000 301,290 0.0620 5.360 4.960 5.360 4.800 5.360 60,750 4.9595 -1.47%
2009-03-25 0 0.068 0.063 0.068 - - 0 0 - 5.440 5.040 5.440 - - 0 - 0.00%
2009-03-24 0 0.068 0.063 0.068 0.066 0.068 1,020,000 67,350 0.0660 5.440 5.040 5.440 5.280 5.440 12,750 5.2824 -1.45%
2009-03-23 0 0.069 0.064 0.069 0.068 0.069 2,210,000 151,390 0.0685 5.520 5.120 5.520 5.440 5.520 27,625 5.4802 0.00%
2009-03-20 0 0.069 0.064 0.069 0.064 0.069 1,692,000 112,124 0.0663 5.520 5.120 5.520 5.120 5.520 21,150 5.3014 0.00%
2009-03-19 0 0.069 0.064 0.069 0.060 0.069 2,150,000 140,778 0.0655 5.520 5.120 5.520 4.800 5.520 26,875 5.2383 1.47%
2009-03-18 0 0.068 0.062 0.067 0.062 0.068 3,550,000 226,208 0.0637 5.440 4.960 5.360 4.960 5.440 44,375 5.0976 4.62%
2009-03-17 0 0.065 0.062 0.064 0.061 0.067 4,824,000 317,650 0.0658 5.200 4.960 5.120 4.880 5.360 60,300 5.2678 -4.41%
2009-03-16 0 0.068 0.063 0.068 0.066 0.069 440,000 29,672 0.0674 5.440 5.040 5.440 5.280 5.520 5,500 5.3949 1.49%
2009-03-13 0 0.067 0.062 0.067 0.063 0.067 2,976,000 190,368 0.0640 5.360 4.960 5.360 5.040 5.360 37,200 5.1174 6.35%
2009-03-12 0 0.063 0.062 0.063 0.062 0.068 6,386,000 405,320 0.0635 5.040 4.960 5.040 4.960 5.440 79,825 5.0776 0.00%
2009-03-11 0 0.063 0.063 0.064 0.061 0.064 504,000 31,744 0.0630 5.040 5.040 5.120 4.880 5.120 6,300 5.0387 1.61%
2009-03-10 0 0.062 0.062 0.068 0.060 0.068 10,072,000 634,958 0.0630 4.960 4.960 5.440 4.800 5.440 125,900 5.0434 -10.14%
2009-03-09 0 0.069 0.063 0.068 0.063 0.070 1,954,000 135,702 0.0694 5.520 5.040 5.440 5.040 5.600 24,425 5.5559 1.47%
2009-03-06 0 0.068 0.063 0.068 0.067 0.068 3,760,000 251,976 0.0670 5.440 5.040 5.440 5.360 5.440 47,000 5.3612 7.94%
2009-03-05 0 0.063 0.063 0.067 0.060 0.072 16,070,000 1,047,804 0.0652 5.040 5.040 5.360 4.800 5.760 200,875 5.2162 -10.00%
2009-03-04 0 0.070 0.065 0.070 0.064 0.071 6,486,000 430,606 0.0664 5.600 5.200 5.600 5.120 5.680 81,075 5.3112 0.00%
2009-03-03 0 0.070 0.065 0.070 0.059 0.070 2,872,000 194,500 0.0677 5.600 5.200 5.600 4.720 5.600 35,900 5.4178 -4.11%
2009-03-02 0 0.073 0.065 0.074 0.070 0.074 800,000 57,200 0.0715 5.840 5.200 5.920 5.600 5.920 10,000 5.7200 5.80%
2009-02-27 0 0.069 0.067 0.069 0.061 0.069 3,636,000 242,260 0.0666 5.520 5.360 5.520 4.880 5.520 45,450 5.3303 1.47%
2009-02-26 0 0.068 0.060 0.068 0.058 0.068 2,856,000 175,722 0.0615 5.440 4.800 5.440 4.640 5.440 35,700 4.9222 6.25%
2009-02-25 0 0.064 0.060 0.064 - - 0 0 - 5.120 4.800 5.120 - - 0 - 0.00%
2009-02-24 0 0.064 0.060 0.064 0.060 0.064 1,908,000 119,260 0.0625 5.120 4.800 5.120 4.800 5.120 23,850 5.0004 1.59%
2009-02-23 0 0.063 0.059 0.062 0.059 0.065 910,000 56,912 0.0625 5.040 4.720 4.960 4.720 5.200 11,375 5.0033 -1.56%
2009-02-20 0 0.064 0.058 0.064 0.060 0.065 3,800,000 233,600 0.0615 5.120 4.640 5.120 4.800 5.200 47,500 4.9179 1.59%
2009-02-19 0 0.063 0.058 0.063 - - 0 0 - 5.040 4.640 5.040 - - 0 - 0.00%
2009-02-18 0 0.063 0.059 0.063 - - 0 0 - 5.040 4.720 5.040 - - 0 - -3.08%
2009-02-17 0 0.065 0.059 0.065 0.058 0.065 506,000 31,268 0.0618 5.200 4.720 5.200 4.640 5.200 6,325 4.9436 0.00%
2009-02-16 0 0.065 0.061 0.065 0.053 0.067 8,062,000 493,642 0.0612 5.200 4.880 5.200 4.240 5.360 100,775 4.8985 14.04%
2009-02-13 0 0.057 0.051 0.057 0.051 0.057 2,772,000 148,866 0.0537 4.560 4.080 4.560 4.080 4.560 34,650 4.2963 3.64%
2009-02-12 0 0.055 0.052 0.055 0.051 0.055 240,000 12,490 0.0520 4.400 4.160 4.400 4.080 4.400 3,000 4.1633 0.00%
2009-02-11 0 0.055 0.052 0.055 0.053 0.056 2,000,000 107,440 0.0537 4.400 4.160 4.400 4.240 4.480 25,000 4.2976 0.00%
2009-02-10 0 0.055 0.055 0.059 0.053 0.063 5,196,000 295,512 0.0569 4.400 4.400 4.720 4.240 5.040 64,950 4.5498 -11.29%
2009-02-09 0 0.062 0.059 0.062 0.059 0.063 2,074,000 127,744 0.0616 4.960 4.720 4.960 4.720 5.040 25,925 4.9274 5.08%
2009-02-06 0 0.059 0.051 0.059 0.053 0.059 3,618,000 203,538 0.0563 4.720 4.080 4.720 4.240 4.720 45,225 4.5006 11.32%
2009-02-05 0 0.053 0.050 0.053 0.050 0.053 600,000 31,296 0.0522 4.240 4.000 4.240 4.000 4.240 7,500 4.1728 0.00%
2009-02-04 0 0.053 0.050 0.053 0.050 0.054 2,456,000 127,176 0.0518 4.240 4.000 4.240 4.000 4.320 30,700 4.1425 1.92%
2009-02-03 0 0.052 0.049 0.052 0.051 0.053 2,870,000 149,680 0.0522 4.160 3.920 4.160 4.080 4.240 35,875 4.1723 4.00%
2009-02-02 0 0.050 0.047 0.050 0.045 0.050 1,512,000 72,782 0.0481 4.000 3.760 4.000 3.600 4.000 18,900 3.8509 4.17%
2009-01-30 0 0.048 0.046 0.048 0.046 0.048 240,000 11,340 0.0473 3.840 3.680 3.840 3.680 3.840 3,000 3.7800 -2.04%
2009-01-29 0 0.049 0.045 0.049 0.048 0.049 90,000 4,370 0.0486 3.920 3.600 3.920 3.840 3.920 1,125 3.8844 2.08%
2009-01-23 0 0.048 0.045 0.048 0.045 0.049 2,600,000 119,600 0.0460 3.840 3.600 3.840 3.600 3.920 32,500 3.6800 -4.00%
2009-01-22 0 0.050 0.046 0.050 0.044 0.051 5,308,000 242,050 0.0456 4.000 3.680 4.000 3.520 4.080 66,350 3.6481 8.70%
2009-01-21 0 0.046 0.045 0.046 0.047 0.050 3,658,000 173,914 0.0475 3.680 3.600 3.680 3.760 4.000 45,725 3.8035 -8.00%
2009-01-20 0 0.050 0.047 0.050 0.048 0.050 898,000 44,540 0.0496 4.000 3.760 4.000 3.840 4.000 11,225 3.9679 -7.41%
2009-01-19 0 0.054 0.049 0.054 0.048 0.054 2,728,000 136,602 0.0501 4.320 3.920 4.320 3.840 4.320 34,100 4.0059 3.85%
2009-01-16 0 0.052 0.049 0.052 0.052 0.052 800,000 41,600 0.0520 4.160 3.920 4.160 4.160 4.160 10,000 4.1600 -5.45%
2009-01-15 0 0.055 0.050 0.054 0.045 0.057 6,394,000 327,252 0.0512 4.400 4.000 4.320 3.600 4.560 79,925 4.0945 7.84%
2009-01-14 0 0.051 0.049 0.051 0.049 0.054 4,640,000 233,426 0.0503 4.080 3.920 4.080 3.920 4.320 58,000 4.0246 2.00%
2009-01-13 0 0.050 0.048 0.050 0.048 0.050 1,168,000 57,104 0.0489 4.000 3.840 4.000 3.840 4.000 14,600 3.9112 -1.96%
2009-01-12 0 0.051 0.049 0.051 0.050 0.051 810,000 40,618 0.0501 4.080 3.920 4.080 4.000 4.080 10,125 4.0117 -3.77%
2009-01-09 0 0.053 0.051 0.052 0.051 0.053 1,682,000 86,266 0.0513 4.240 4.080 4.160 4.080 4.240 21,025 4.1030 1.92%
2009-01-08 0 0.052 0.050 0.052 0.050 0.052 6,092,000 308,506 0.0506 4.160 4.000 4.160 4.000 4.160 76,150 4.0513 -3.70%
2009-01-07 0 0.054 0.052 0.054 0.050 0.057 8,144,000 428,046 0.0526 4.320 4.160 4.320 4.000 4.560 101,800 4.2048 -6.90%
2009-01-06 0 0.058 0.053 0.058 0.051 0.058 2,308,000 124,454 0.0539 4.640 4.240 4.640 4.080 4.640 28,850 4.3138 3.57%
2009-01-05 0 0.056 0.053 0.056 0.050 0.056 4,020,000 208,564 0.0519 4.480 4.240 4.480 4.000 4.480 50,250 4.1505 3.70%
2009-01-02 0 0.054 0.050 0.054 0.050 0.054 7,012,000 360,528 0.0514 4.320 4.000 4.320 4.000 4.320 87,650 4.1133 -5.26%
2008-12-31 0 0.057 0.051 0.057 0.050 0.057 1,734,000 94,274 0.0544 4.560 4.080 4.560 4.000 4.560 21,675 4.3494 3.64%
2008-12-30 0 0.055 0.053 0.055 0.048 0.057 7,754,000 388,066 0.0500 4.400 4.240 4.400 3.840 4.560 96,925 4.0038 3.77%
2008-12-29 0 0.053 0.052 0.053 0.052 0.060 910,000 48,870 0.0537 4.240 4.160 4.240 4.160 4.800 11,375 4.2963 -11.67%
2008-12-24 0 0.060 0.053 0.059 0.052 0.060 2,780,000 155,700 0.0560 4.800 4.240 4.720 4.160 4.800 34,750 4.4806 5.26%
2008-12-23 0 0.057 0.050 0.057 0.048 0.059 3,958,000 203,984 0.0515 4.560 4.000 4.560 3.840 4.720 49,475 4.1230 0.00%
2008-12-22 0 0.057 0.052 0.057 0.058 0.059 50,000 2,910 0.0582 4.560 4.160 4.560 4.640 4.720 625 4.6560 5.56%
2008-12-19 0 0.054 0.052 0.054 0.050 0.064 4,292,000 225,462 0.0525 4.320 4.160 4.320 4.000 5.120 53,650 4.2025 -8.47%
2008-12-18 0 0.059 0.055 0.059 0.058 0.060 1,450,000 85,058 0.0587 4.720 4.400 4.720 4.640 4.800 18,125 4.6929 7.27%
2008-12-17 0 0.055 0.052 0.055 0.053 0.059 5,768,000 308,898 0.0536 4.400 4.160 4.400 4.240 4.720 72,100 4.2843 -1.79%
2008-12-16 0 0.056 0.053 0.056 0.054 0.063 14,656,000 823,030 0.0562 4.480 4.240 4.480 4.320 5.040 183,200 4.4925 -3.45%
2008-12-15 0 0.058 0.055 0.058 0.057 0.071 5,380,000 318,592 0.0592 4.640 4.400 4.640 4.560 5.680 67,250 4.7374 -10.77%
2008-12-12 0 0.065 0.057 0.064 0.055 0.066 3,190,000 183,386 0.0575 5.200 4.560 5.120 4.400 5.280 39,875 4.5990 -5.80%
2008-12-11 0 0.069 0.060 0.069 0.050 0.069 18,018,000 976,698 0.0542 5.520 4.800 5.520 4.000 5.520 225,225 4.3365 21.05%
2008-12-10 0 0.057 0.053 0.057 0.053 0.071 5,440,000 296,760 0.0546 4.560 4.240 4.560 4.240 5.680 68,000 4.3641 -8.06%
2008-12-09 0 0.062 0.059 0.064 0.057 0.071 7,748,000 474,390 0.0612 4.960 4.720 5.120 4.560 5.680 96,850 4.8982 -15.07%
2008-12-08 0 0.073 0.066 0.073 0.065 0.075 3,258,000 222,370 0.0683 5.840 5.280 5.840 5.200 6.000 40,725 5.4603 -1.35%
2008-12-05 0 0.074 0.069 0.074 0.068 0.075 8,264,000 589,308 0.0713 5.920 5.520 5.920 5.440 6.000 103,300 5.7048 1.37%
2008-12-04 0 0.073 0.071 0.073 0.070 0.077 9,846,000 718,122 0.0729 5.840 5.680 5.840 5.600 6.160 123,075 5.8348 2.82%
2008-12-03 0 0.071 0.071 0.073 0.060 0.073 10,076,000 697,670 0.0692 5.680 5.680 5.840 4.800 5.840 125,950 5.5393 16.39%
2008-12-02 0 0.061 0.050 0.061 0.061 0.062 250,000 15,300 0.0612 4.880 4.000 4.880 4.880 4.960 3,125 4.8960 0.00%
2008-12-01 0 0.061 0.054 0.061 0.052 0.063 1,210,000 70,420 0.0582 4.880 4.320 4.880 4.160 5.040 15,125 4.6559 -4.69%
2008-11-28 0 0.064 0.055 0.064 - - 0 0 - 5.120 4.400 5.120 - - 0 - -3.03%
2008-11-27 0 0.066 0.058 0.066 0.060 0.066 1,406,000 88,704 0.0631 5.280 4.640 5.280 4.800 5.280 17,575 5.0472 4.76%
2008-11-26 0 0.063 0.056 0.063 0.055 0.065 11,732,000 724,724 0.0618 5.040 4.480 5.040 4.400 5.200 146,650 4.9419 16.67%
2008-11-25 0 0.054 0.047 0.055 0.047 0.055 6,074,000 306,832 0.0505 4.320 3.760 4.400 3.760 4.400 75,925 4.0413 14.89%
2008-11-24 0 0.047 0.038 0.047 0.036 0.047 5,210,000 192,110 0.0369 3.760 3.040 3.760 2.880 3.760 65,125 2.9499 6.82%
2008-11-21 0 0.044 0.036 0.044 - - 0 0 - 3.520 2.880 3.520 - - 0 - -2.22%
2008-11-20 0 0.045 0.040 0.045 0.040 0.045 2,320,000 95,980 0.0414 3.600 3.200 3.600 3.200 3.600 29,000 3.3097 2.27%
2008-11-19 0 0.044 0.042 0.045 0.044 0.044 500,000 22,000 0.0440 3.520 3.360 3.600 3.520 3.520 6,250 3.5200 -10.20%
2008-11-18 0 0.049 0.039 0.049 0.040 0.050 4,350,000 179,550 0.0413 3.920 3.120 3.920 3.200 4.000 54,375 3.3021 0.00%
2008-11-17 0 0.049 0.041 0.050 - - 0 0 - 3.920 3.280 4.000 - - 0 - 0.00%
2008-11-14 0 0.049 0.043 0.049 0.045 0.050 212,000 10,100 0.0476 3.920 3.440 3.920 3.600 4.000 2,650 3.8113 16.67%
2008-11-13 0 0.042 0.042 0.052 0.042 0.048 1,276,000 58,742 0.0460 3.360 3.360 4.160 3.360 3.840 15,950 3.6829 -12.50%
2008-11-12 0 0.048 0.048 0.050 0.044 0.056 4,600,000 211,982 0.0461 3.840 3.840 4.000 3.520 4.480 57,500 3.6866 -5.88%
2008-11-11 0 0.051 0.045 0.051 0.050 0.051 694,000 35,100 0.0506 4.080 3.600 4.080 4.000 4.080 8,675 4.0461 2.00%
2008-11-10 0 0.050 0.047 0.050 0.035 0.050 1,766,000 79,370 0.0449 4.000 3.760 4.000 2.800 4.000 22,075 3.5955 -3.85%
2008-11-07 0 0.052 0.045 0.052 0.052 0.052 100,000 5,200 0.0520 4.160 3.600 4.160 4.160 4.160 1,250 4.1600 -1.89%
2008-11-06 0 0.053 0.049 0.053 0.047 0.053 610,000 29,918 0.0490 4.240 3.920 4.240 3.760 4.240 7,625 3.9237 -1.85%
2008-11-05 0 0.054 0.050 0.054 0.050 0.056 3,274,000 166,676 0.0509 4.320 4.000 4.320 4.000 4.480 40,925 4.0727 -1.82%
2008-11-04 0 0.055 0.050 0.056 0.046 0.057 430,000 23,282 0.0541 4.400 4.000 4.480 3.680 4.560 5,375 4.3315 -1.79%
2008-11-03 0 0.056 0.046 0.056 0.046 0.057 2,190,000 110,640 0.0505 4.480 3.680 4.480 3.680 4.560 27,375 4.0416 -1.75%
2008-10-31 0 0.057 0.047 0.056 0.051 0.057 1,300,000 70,172 0.0540 4.560 3.760 4.480 4.080 4.560 16,250 4.3183 11.76%
2008-10-30 0 0.051 0.045 0.051 0.040 0.055 3,064,000 145,502 0.0475 4.080 3.600 4.080 3.200 4.400 38,300 3.7990 -7.27%
2008-10-29 0 0.055 0.045 0.055 0.040 0.057 172,000 9,070 0.0527 4.400 3.600 4.400 3.200 4.560 2,150 4.2186 -1.79%
2008-10-28 0 0.056 0.044 0.056 0.030 0.058 15,310,000 654,322 0.0427 4.480 3.520 4.480 2.400 4.640 191,375 3.4191 21.74%
2008-10-27 0 0.046 0.041 0.046 0.040 0.056 11,826,000 559,044 0.0473 3.680 3.280 3.680 3.200 4.480 147,825 3.7818 -28.13%
2008-10-24 0 0.064 0.052 0.064 0.050 0.065 13,822,000 803,204 0.0581 5.120 4.160 5.120 4.000 5.200 172,775 4.6488 -4.48%
2008-10-23 0 0.067 0.063 0.067 0.067 0.067 100,000 6,700 0.0670 5.360 5.040 5.360 5.360 5.360 1,250 5.3600 -4.29%
2008-10-22 0 0.070 0.065 0.070 0.065 0.071 1,558,000 104,930 0.0673 5.600 5.200 5.600 5.200 5.680 19,475 5.3879 -2.78%
2008-10-21 0 0.072 0.068 0.072 0.068 0.072 1,216,000 84,152 0.0692 5.760 5.440 5.760 5.440 5.760 15,200 5.5363 -1.37%
2008-10-20 0 0.073 0.067 0.073 0.067 0.074 4,156,000 298,966 0.0719 5.840 5.360 5.840 5.360 5.920 51,950 5.7549 4.29%
2008-10-17 0 0.070 0.067 0.070 0.067 0.072 1,518,000 103,356 0.0681 5.600 5.360 5.600 5.360 5.760 18,975 5.4470 -1.41%
2008-10-16 0 0.071 0.067 0.072 0.066 0.073 1,000,000 71,260 0.0713 5.680 5.360 5.760 5.280 5.840 12,500 5.7008 -6.58%
2008-10-15 0 0.076 0.069 0.076 0.070 0.076 8,916,000 652,930 0.0732 6.080 5.520 6.080 5.600 6.080 111,450 5.8585 4.11%
2008-10-14 0 0.073 0.069 0.073 0.065 0.075 8,436,000 601,362 0.0713 5.840 5.520 5.840 5.200 6.000 105,450 5.7028 15.87%
2008-10-13 0 0.063 0.063 0.065 0.055 0.068 3,118,000 195,392 0.0627 5.040 5.040 5.200 4.400 5.440 38,975 5.0133 -8.70%
2008-10-10 0 0.069 0.059 0.069 0.057 0.078 30,386,000 1,921,248 0.0632 5.520 4.720 5.520 4.560 6.240 379,825 5.0582 -10.39%
2008-10-09 0 0.077 0.077 0.078 0.073 0.080 2,256,000 176,140 0.0781 6.160 6.160 6.240 5.840 6.400 28,200 6.2461 5.48%
2008-10-08 0 0.073 0.073 0.075 0.070 0.080 4,216,000 312,320 0.0741 5.840 5.840 6.000 5.600 6.400 52,700 5.9264 -13.10%
2008-10-06 0 0.084 0.084 0.086 0.080 0.085 2,902,000 240,654 0.0829 6.720 6.720 6.880 6.400 6.800 36,275 6.6342 -3.45%
2008-10-03 0 0.087 0.083 0.087 0.083 0.088 1,996,000 169,722 0.0850 6.960 6.640 6.960 6.640 7.040 24,950 6.8025 -1.14%
2008-10-02 0 0.088 0.088 0.089 0.085 0.090 3,362,000 292,928 0.0871 7.040 7.040 7.120 6.800 7.200 42,025 6.9703 -1.12%
2008-09-30 0 0.089 0.087 0.088 0.081 0.089 9,930,000 850,218 0.0856 7.120 6.960 7.040 6.480 7.120 124,125 6.8497 1.14%
2008-09-29 0 0.088 0.087 0.090 0.085 0.090 8,834,000 768,898 0.0870 7.040 6.960 7.200 6.800 7.200 110,425 6.9631 -1.12%
2008-09-26 0 0.089 0.087 0.089 0.087 0.098 17,618,000 1,592,012 0.0904 7.120 6.960 7.120 6.960 7.840 220,225 7.2290 -6.32%
2008-09-25 0 0.095 0.094 0.095 0.086 0.099 28,310,000 2,628,288 0.0928 7.600 7.520 7.600 6.880 7.920 353,875 7.4272 10.47%
2008-09-24 0 0.086 0.086 0.087 0.084 0.092 10,274,000 878,314 0.0855 6.880 6.880 6.960 6.720 7.360 128,425 6.8391 -4.44%
2008-09-23 0 0.090 0.088 0.090 0.085 0.092 6,694,000 599,688 0.0896 7.200 7.040 7.200 6.800 7.360 83,675 7.1669 2.27%
2008-09-22 0 0.088 0.086 0.090 0.084 0.102 19,776,000 1,765,546 0.0893 7.040 6.880 7.200 6.720 8.160 247,200 7.1422 -4.35%
2008-09-19 0 0.092 0.092 0.094 0.083 0.094 12,698,000 1,151,332 0.0907 7.360 7.360 7.520 6.640 7.520 158,725 7.2536 8.24%
2008-09-18 0 0.085 0.083 0.085 0.076 0.089 17,142,000 1,378,608 0.0804 6.800 6.640 6.800 6.080 7.120 214,275 6.4338 -7.61%
2008-09-17 0 0.092 0.092 0.094 0.090 0.098 21,334,000 1,953,676 0.0916 7.360 7.360 7.520 7.200 7.840 266,675 7.3261 -6.12%
2008-09-16 0 0.098 0.098 0.100 0.090 0.103 36,144,000 3,563,638 0.0986 7.840 7.840 8.000 7.200 8.240 451,800 7.8876 -5.77%
2008-09-12 0 0.104 0.103 0.104 0.100 0.109 13,592,000 1,415,836 0.1042 8.320 8.240 8.320 8.000 8.720 169,900 8.3333 -1.89%
2008-09-11 0 0.106 0.105 0.106 0.090 0.111 49,036,000 5,152,594 0.1051 8.480 8.400 8.480 7.200 8.880 612,950 8.4062 3.92%
2008-09-10 0 0.102 0.101 0.102 0.100 0.120 86,090,000 9,264,642 0.1076 8.160 8.080 8.160 8.000 9.600 1,076,125 8.6093 -8.11%
2008-09-09 0 0.111 0.111 0.112 0.082 0.121 231,001,547 25,044,925 0.1084 8.880 8.880 8.960 6.560 9.680 2,887,519 8.6735 35.37%
2008-09-08 0 0.082 0.082 0.083 0.078 0.095 35,130,000 2,978,550 0.0848 6.560 6.560 6.640 6.240 7.600 439,125 6.7829 -9.89%
2008-09-05 0 0.091 0.090 0.091 0.089 0.100 31,758,000 2,890,508 0.0910 7.280 7.200 7.280 7.120 8.000 396,975 7.2813 -9.00%
2008-09-04 0 0.100 0.099 0.100 0.088 0.100 59,410,000 5,609,288 0.0944 8.000 7.920 8.000 7.040 8.000 742,625 7.5533 0.00%
2008-09-03 0 0.100 0.099 0.100 0.098 0.115 59,838,000 6,245,280 0.1044 8.000 7.920 8.000 7.840 9.200 747,975 8.3496 -9.09%
2008-09-02 0 0.110 0.109 0.110 0.106 0.130 53,258,000 6,255,136 0.1174 8.800 8.720 8.800 8.480 10.40 665,725 9.3960 -13.39%
2008-09-01 0 0.127 0.126 0.127 0.110 0.137 74,962,000 9,453,770 0.1261 10.16 10.08 10.16 8.800 10.96 937,025 10.089 9.48%
2008-08-29 0 0.116 0.115 0.116 0.109 0.172 211,552,000 27,073,524 0.1280 9.280 9.200 9.280 8.720 13.76 2,644,400 10.238 -24.68%
2008-08-28 0 0.154 0.153 0.154 0.134 0.177 250,696,000 40,918,490 0.1632 12.32 12.24 12.32 10.72 14.16 3,133,700 13.058 13.24%
2008-08-27 0 0.136 0.135 0.136 0.098 0.173 415,700,000 53,736,284 0.1293 10.88 10.80 10.88 7.840 13.84 5,196,250 10.341 41.67%
2008-08-26 0 0.096 0.096 0.097 0.058 0.100 233,240,790 20,876,746 0.0895 7.680 7.680 7.760 4.640 8.000 2,915,510 7.1606 54.84%
2008-08-25 0 0.062 0.062 0.066 0.060 0.085 229,268,000 16,810,934 0.0733 4.960 4.960 5.280 4.800 6.800 2,865,850 5.8660 3.33%
2008-08-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-16 0 0.060 - 0.068 - - 0 0 - 4.800 - 5.440 - - 0 - 0.00%
2004-12-15 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-14 0 0.060 0.048 0.068 - - 0 0 - 4.800 3.840 5.440 - - 0 - 0.00%
2004-12-13 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-10 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-09 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-08 0 0.060 - - - - 20,000 1,200 0.0600 4.800 - - - - 250 4.8000 0.00%
2004-12-07 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-06 0 0.060 - 0.060 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2004-12-03 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-02 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-12-01 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-11-30 0 0.060 - 0.068 - - 0 0 - 4.800 - 5.440 - - 0 - 0.00%
2004-11-29 0 0.060 - 0.068 - - 0 0 - 4.800 - 5.440 - - 0 - 0.00%
2004-11-26 0 0.060 - 0.068 - - 0 0 - 4.800 - 5.440 - - 0 - 0.00%
2004-11-25 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-11-24 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-11-23 0 0.060 0.060 0.068 - - 0 0 - 4.800 4.800 5.440 - - 0 - 0.00%
2004-11-22 0 0.060 0.055 - 0.060 0.060 100,000 6,000 0.0600 4.800 4.400 - 4.800 4.800 1,250 4.8000 0.00%
2004-11-19 0 0.060 0.060 0.068 0.060 0.060 358,000 21,480 0.0600 4.800 4.800 5.440 4.800 4.800 4,475 4.8000 0.00%
2004-11-18 0 0.060 0.060 0.068 0.060 0.060 200,000 12,000 0.0600 4.800 4.800 5.440 4.800 4.800 2,500 4.8000 20.00%
2004-11-17 0 0.050 0.050 - 0.050 0.050 20,000 1,000 0.0500 4.000 4.000 - 4.000 4.000 250 4.0000 -16.67%
2004-11-16 0 0.060 0.060 0.065 0.060 0.060 1,480,000 88,800 0.0600 4.800 4.800 5.200 4.800 4.800 18,500 4.8000 0.00%
2004-11-15 0 0.060 0.060 0.075 0.060 0.060 40,000 2,400 0.0600 4.800 4.800 6.000 4.800 4.800 500 4.8000 -14.29%
2004-11-12 0 0.070 0.070 0.071 0.070 0.071 250,000 17,558 0.0702 5.600 5.600 5.680 5.600 5.680 3,125 5.6186 16.67%
2004-11-11 0 0.060 0.060 - - - 0 0 - 4.800 4.800 - - - 0 - 0.00%
2004-11-10 0 0.060 - 0.070 0.060 0.068 580,000 35,440 0.0611 4.800 - 5.600 4.800 5.440 7,250 4.8883 0.00%
2004-11-09 0 0.060 0.060 0.072 0.060 0.060 132,000 7,920 0.0600 4.800 4.800 5.760 4.800 4.800 1,650 4.8000 0.00%
2004-11-08 0 0.060 - 0.068 0.060 0.068 1,420,000 90,960 0.0641 4.800 - 5.440 4.800 5.440 17,750 5.1245 0.00%
2004-11-05 0 0.060 - 0.068 - - 0 0 - 4.800 - 5.440 - - 0 - 0.00%
2004-11-04 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-11-03 0 0.060 - 0.060 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2004-11-02 0 0.060 0.060 - 0.060 0.060 20,000 1,200 0.0600 4.800 4.800 - 4.800 4.800 250 4.8000 0.00%
2004-11-01 0 0.060 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2004-10-29 0 0.060 - 0.065 - - 0 0 - 4.800 - 5.200 - - 0 - 0.00%
2004-10-28 0 0.060 - 0.060 0.060 0.065 250,000 15,370 0.0615 4.800 - 4.800 4.800 5.200 3,125 4.9184 0.00%
2004-10-27 0 0.060 0.050 0.060 0.060 0.060 100,000 6,000 0.0600 4.800 4.000 4.800 4.800 4.800 1,250 4.8000 9.09%
2004-10-26 0 0.055 0.050 0.055 0.055 0.055 8,000 440 0.0550 4.400 4.000 4.400 4.400 4.400 100 4.4000 10.00%
2004-10-25 0 0.050 0.049 0.050 0.046 0.050 110,000 5,100 0.0464 4.000 3.920 4.000 3.680 4.000 1,375 3.7091 8.70%
2004-10-21 0 0.046 0.046 - - - 0 0 - 3.680 3.680 - - - 0 - 0.00%
2004-10-20 0 0.046 0.046 - 0.046 0.046 4,426,000 203,596 0.0460 3.680 3.680 - 3.680 3.680 55,325 3.6800 6.98%
2004-10-19 0 0.043 0.043 - - - 0 0 - 3.440 3.440 - - - 0 - 2.38%
2004-10-18 0 0.042 0.042 - - - 0 0 - 3.360 3.360 - - - 0 - 0.00%
2004-10-15 0 0.042 0.038 - - - 0 0 - 3.360 3.040 - - - 0 - 0.00%
2004-10-14 0 0.042 0.038 - - - 0 0 - 3.360 3.040 - - - 0 - 0.00%
2004-10-13 0 0.042 0.038 - - - 0 0 - 3.360 3.040 - - - 0 - 0.00%
2004-10-12 0 0.042 0.038 - - - 0 0 - 3.360 3.040 - - - 0 - 0.00%
2004-10-11 0 0.042 0.038 - - - 0 0 - 3.360 3.040 - - - 0 - 0.00%
2004-10-08 0 0.042 0.038 - - - 0 0 - 3.360 3.040 - - - 0 - 0.00%
2004-10-07 0 0.042 0.038 - - - 0 0 - 3.360 3.040 - - - 0 - 0.00%
2004-10-06 0 0.042 0.038 - - - 0 0 - 3.360 3.040 - - - 0 - 0.00%
2004-10-05 0 0.042 0.038 - - - 0 0 - 3.360 3.040 - - - 0 - 0.00%
2004-10-04 0 0.042 0.038 0.042 - - 0 0 - 3.360 3.040 3.360 - - 0 - -16.00%
2004-09-30 0 0.050 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2004-09-28 0 0.050 0.038 0.055 - - 0 0 - 4.000 3.040 4.400 - - 0 - 0.00%
2004-09-27 0 0.050 0.038 0.055 - - 0 0 - 4.000 3.040 4.400 - - 0 - 0.00%
2004-09-24 0 0.050 0.038 - - - 0 0 - 4.000 3.040 - - - 0 - 0.00%
2004-09-23 0 0.050 0.038 - - - 0 0 - 4.000 3.040 - - - 0 - 0.00%
2004-09-22 0 0.050 0.038 0.050 - - 0 0 - 4.000 3.040 4.000 - - 0 - 0.00%
2004-09-21 0 0.050 - 0.050 - - 0 0 - 4.000 - 4.000 - - 0 - -3.85%
2004-09-20 0 0.052 - 0.052 - - 0 0 - 4.160 - 4.160 - - 0 - 0.00%
2004-09-17 0 0.052 0.045 - 0.052 0.052 28,000 1,330 0.0475 4.160 3.600 - 4.160 4.160 350 3.8000 36.84%
2004-09-16 0 0.038 0.038 - - - 0 0 - 3.040 3.040 - - - 0 - 0.00%
2004-09-15 0 0.038 0.038 - - - 0 0 - 3.040 3.040 - - - 0 - 0.00%
2004-09-14 0 0.038 0.038 - - - 0 0 - 3.040 3.040 - - - 0 - 0.00%
2004-09-13 0 0.038 0.038 0.039 - - 0 0 - 3.040 3.040 3.120 - - 0 - 0.00%
2004-09-10 0 0.038 0.038 - - - 0 0 - 3.040 3.040 - - - 0 - 0.00%
2004-09-09 0 0.038 0.038 - - - 0 0 - 3.040 3.040 - - - 0 - 0.00%
2004-09-08 0 0.038 0.038 - - - 0 0 - 3.040 3.040 - - - 0 - 0.00%
2004-09-07 0 0.038 0.038 - - - 0 0 - 3.040 3.040 - - - 0 - 0.00%
2004-09-06 0 0.038 0.038 - 0.038 0.038 20,000 760 0.0380 3.040 3.040 - 3.040 3.040 250 3.0400 -5.00%
2004-09-03 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-09-02 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-09-01 0 0.040 0.038 0.040 - - 0 0 - 3.200 3.040 3.200 - - 0 - 0.00%
2004-08-31 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-08-30 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-08-27 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-08-26 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-08-25 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-08-24 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-08-23 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-08-20 0 0.040 0.035 - - - 0 0 - 3.200 2.800 - - - 0 - 0.00%
2004-08-19 0 0.040 0.040 - - - 0 0 - 3.200 3.200 - - - 0 - 5.26%
2004-08-18 0 0.038 0.038 - 0.038 0.038 300,000 11,400 0.0380 3.040 3.040 - 3.040 3.040 3,750 3.0400 0.00%
2004-08-17 0 0.038 0.038 - 0.038 0.038 100,000 3,800 0.0380 3.040 3.040 - 3.040 3.040 1,250 3.0400 -5.00%
2004-08-16 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-08-13 0 0.040 0.037 - - - 0 0 - 3.200 2.960 - - - 0 - 0.00%
2004-08-12 0 0.040 0.038 - - - 0 0 - 3.200 3.040 - - - 0 - 0.00%
2004-08-11 0 0.040 0.040 - - - 0 0 - 3.200 3.200 - - - 0 - 0.00%
2004-08-10 0 0.040 0.033 - - - 0 0 - 3.200 2.640 - - - 0 - 0.00%
2004-08-09 0 0.040 0.040 - - - 0 0 - 3.200 3.200 - - - 0 - 0.00%
2004-08-06 0 0.040 0.040 - - - 0 0 - 3.200 3.200 - - - 0 - 0.00%
2004-08-05 0 0.040 0.040 - 0.040 0.040 40,000 1,600 0.0400 3.200 3.200 - 3.200 3.200 500 3.2000 0.00%
2004-08-04 0 0.040 0.035 - 0.040 0.040 400,000 16,000 0.0400 3.200 2.800 - 3.200 3.200 5,000 3.2000 -11.11%
2004-08-03 0 0.045 0.040 - 0.045 0.045 500,000 22,500 0.0450 3.600 3.200 - 3.600 3.600 6,250 3.6000 -10.00%
2004-08-02 0 0.050 0.040 - - - 0 0 - 4.000 3.200 - - - 0 - 0.00%
2004-07-30 0 0.050 - - 0.050 0.050 80,000 4,000 0.0500 4.000 - - 4.000 4.000 1,000 4.0000 0.00%
2004-07-29 0 0.050 0.040 - 0.050 0.050 500,000 25,000 0.0500 4.000 3.200 - 4.000 4.000 6,250 4.0000 19.05%
2004-07-28 0 0.042 0.041 0.059 0.042 0.042 8,000 336 0.0420 3.360 3.280 4.720 3.360 3.360 100 3.3600 -28.81%
2004-07-27 0 0.059 0.037 0.060 0.055 0.059 360,000 19,968 0.0555 4.720 2.960 4.800 4.400 4.720 4,500 4.4373 18.00%
2004-07-26 0 0.050 0.050 0.055 0.050 0.050 200,000 10,000 0.0500 4.000 4.000 4.400 4.000 4.000 2,500 4.0000 16.28%
2004-07-23 0 0.043 0.036 0.050 - - 0 0 - 3.440 2.880 4.000 - - 0 - 0.00%
2004-07-22 0 0.043 0.036 0.050 - - 0 0 - 3.440 2.880 4.000 - - 0 - 0.00%
2004-07-21 0 0.043 0.043 - 0.043 0.050 408,000 19,854 0.0487 3.440 3.440 - 3.440 4.000 5,100 3.8929 19.44%
2004-07-20 0 0.036 0.036 0.043 - - 0 0 - 2.880 2.880 3.440 - - 0 - 2.86%
2004-07-19 0 0.035 0.031 0.044 0.035 0.035 300,000 10,500 0.0350 2.800 2.480 3.520 2.800 2.800 3,750 2.8000 -2.78%
2004-07-16 0 0.036 0.035 0.044 - - 0 0 - 2.880 2.800 3.520 - - 0 - 0.00%
2004-07-15 0 0.036 0.033 0.044 - - 0 0 - 2.880 2.640 3.520 - - 0 - 0.00%
2004-07-14 0 0.036 0.036 0.044 0.036 0.042 170,000 6,720 0.0395 2.880 2.880 3.520 2.880 3.360 2,125 3.1624 -10.00%
2004-07-13 0 0.040 0.040 0.045 0.040 0.040 10,000 400 0.0400 3.200 3.200 3.600 3.200 3.200 125 3.2000 -4.76%
2004-07-12 0 0.042 0.040 0.045 - - 0 0 - 3.360 3.200 3.600 - - 0 - 0.00%
2004-07-09 0 0.042 0.040 0.045 - - 0 0 - 3.360 3.200 3.600 - - 0 - 0.00%
2004-07-08 0 0.042 0.038 0.042 0.040 0.045 320,000 13,370 0.0418 3.360 3.040 3.360 3.200 3.600 4,000 3.3425 20.00%
2004-07-07 0 0.035 0.035 0.042 - - 0 0 - 2.800 2.800 3.360 - - 0 - 2.94%
2004-07-06 0 0.034 0.034 0.039 0.034 0.035 698,000 23,802 0.0341 2.720 2.720 3.120 2.720 2.800 8,725 2.7280 -15.00%
2004-07-05 0 0.040 0.036 0.057 0.040 0.040 50,000 2,000 0.0400 3.200 2.880 4.560 3.200 3.200 625 3.2000 -24.53%
2004-07-02 0 0.053 0.034 0.053 0.033 0.056 130,000 5,660 0.0435 4.240 2.720 4.240 2.640 4.480 1,625 3.4831 32.50%
2004-06-30 0 0.040 0.034 0.060 - - 0 0 - 3.200 2.720 4.800 - - 0 - 0.00%
2004-06-29 0 0.040 0.033 0.050 - - 0 0 - 3.200 2.640 4.000 - - 0 - 0.00%
2004-06-28 0 0.040 0.031 0.060 - - 0 0 - 3.200 2.480 4.800 - - 0 - 0.00%
2004-06-25 0 0.040 0.031 0.060 - - 0 0 - 3.200 2.480 4.800 - - 0 - 0.00%
2004-06-24 0 0.040 0.033 0.060 - - 0 0 - 3.200 2.640 4.800 - - 0 - 0.00%
2004-06-23 0 0.040 0.036 0.058 - - 0 0 - 3.200 2.880 4.640 - - 0 - 0.00%
2004-06-21 0 0.040 0.040 0.050 0.040 0.040 10,000 400 0.0400 3.200 3.200 4.000 3.200 3.200 125 3.2000 -20.00%
2004-06-18 0 0.050 0.040 0.050 0.050 0.050 200,000 10,000 0.0500 4.000 3.200 4.000 4.000 4.000 2,500 4.0000 0.00%
2004-06-17 0 0.050 0.050 0.064 - - 0 0 - 4.000 4.000 5.120 - - 0 - 0.00%
2004-06-16 0 0.050 0.050 0.066 0.050 0.050 200,000 10,000 0.0500 4.000 4.000 5.280 4.000 4.000 2,500 4.0000 0.00%
2004-06-15 0 0.050 0.050 0.070 0.050 0.050 28,000 1,400 0.0500 4.000 4.000 5.600 4.000 4.000 350 4.0000 -3.85%
2004-06-14 0 0.052 0.052 0.066 0.040 0.040 10,000 400 0.0400 4.160 4.160 5.280 3.200 3.200 125 3.2000 -22.39%
2004-06-11 0 0.067 0.040 0.074 - - 0 0 - 5.360 3.200 5.920 - - 0 - 0.00%
2004-06-10 0 0.067 0.040 0.074 - - 0 0 - 5.360 3.200 5.920 - - 0 - 0.00%
2004-06-09 0 0.067 0.046 0.074 - - 0 0 - 5.360 3.680 5.920 - - 0 - 0.00%
2004-06-08 0 0.067 - 0.074 - - 0 0 - 5.360 - 5.920 - - 0 - 0.00%
2004-06-07 0 0.067 0.047 0.067 0.062 0.067 152,000 9,434 0.0621 5.360 3.760 5.360 4.960 5.360 1,900 4.9653 17.54%
2004-06-04 0 0.057 - - - - 0 0 - 4.560 - - - - 0 - 0.00%
2004-06-03 0 0.057 0.052 - - - 0 0 - 4.560 4.160 - - - 0 - 0.00%
2004-06-02 0 0.057 0.057 0.069 0.057 0.057 500,000 28,500 0.0570 4.560 4.560 5.520 4.560 4.560 6,250 4.5600 -12.31%
2004-06-01 0 0.065 0.053 0.070 0.053 0.065 240,000 14,640 0.0610 5.200 4.240 5.600 4.240 5.200 3,000 4.8800 8.33%
2004-05-31 0 0.060 - 0.069 0.060 0.071 1,750,000 117,000 0.0669 4.800 - 5.520 4.800 5.680 21,875 5.3486 -14.29%
2004-05-28 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2004-04-02 0 0.070 0.065 0.074 - - 0 0 - 5.600 5.200 5.920 - - 0 - 0.00%
2004-04-01 0 0.070 0.065 0.073 - - 0 0 - 5.600 5.200 5.840 - - 0 - 0.00%
2004-03-31 0 0.070 0.065 0.070 0.069 0.070 100,000 6,930 0.0693 5.600 5.200 5.600 5.520 5.600 1,250 5.5440 7.69%
2004-03-30 0 0.065 0.061 0.075 0.065 0.075 270,000 18,250 0.0676 5.200 4.880 6.000 5.200 6.000 3,375 5.4074 -17.72%
2004-03-29 0 0.079 - 0.079 - - 0 0 - 6.320 - 6.320 - - 0 - 0.00%
2004-03-26 0 0.079 - 0.080 - - 0 0 - 6.320 - 6.400 - - 0 - 0.00%
2004-03-25 0 0.079 0.075 0.079 0.063 0.079 130,000 8,510 0.0655 6.320 6.000 6.320 5.040 6.320 1,625 5.2369 -1.25%
2004-03-24 0 0.080 0.060 0.080 0.080 0.080 60,000 4,800 0.0800 6.400 4.800 6.400 6.400 6.400 750 6.4000 6.67%
2004-03-23 0 0.075 0.060 0.080 - - 150,000 10,650 0.0710 6.000 4.800 6.400 - - 1,875 5.6800 0.00%
2004-03-22 0 0.075 0.075 0.080 0.069 0.080 1,190,000 84,070 0.0706 6.000 6.000 6.400 5.520 6.400 14,875 5.6518 5.63%
2004-03-19 0 0.071 0.062 0.071 - - 0 0 - 5.680 4.960 5.680 - - 0 - -1.39%
2004-03-18 0 0.072 0.060 0.072 0.072 0.072 140,000 10,080 0.0720 5.760 4.800 5.760 5.760 5.760 1,750 5.7600 7.46%
2004-03-17 0 0.067 0.061 0.067 0.066 0.067 640,000 42,390 0.0662 5.360 4.880 5.360 5.280 5.360 8,000 5.2988 -1.47%
2004-03-16 0 0.068 0.061 0.068 0.068 0.068 700,000 47,600 0.0680 5.440 4.880 5.440 5.440 5.440 8,750 5.4400 1.49%
2004-03-15 0 0.067 0.058 0.067 0.060 0.067 1,230,000 78,740 0.0640 5.360 4.640 5.360 4.800 5.360 15,375 5.1213 -1.47%
2004-03-12 0 0.068 0.060 0.075 - - 480,000 28,800 0.0600 5.440 4.800 6.000 - - 6,000 4.8000 0.00%
2004-03-11 0 0.068 0.059 0.072 - - 0 0 - 5.440 4.720 5.760 - - 0 - 0.00%
2004-03-10 0 0.068 0.061 0.072 - - 0 0 - 5.440 4.880 5.760 - - 0 - 0.00%
2004-03-09 0 0.068 0.068 0.073 0.067 0.067 26,000 1,742 0.0670 5.440 5.440 5.840 5.360 5.360 325 5.3600 -9.33%
2004-03-08 0 0.075 0.062 0.075 0.075 0.075 500,000 37,500 0.0750 6.000 4.960 6.000 6.000 6.000 6,250 6.0000 7.14%
2004-03-05 0 0.070 0.063 0.074 - - 0 0 - 5.600 5.040 5.920 - - 0 - 0.00%
2004-03-04 0 0.070 0.060 0.075 0.070 0.070 20,000 1,400 0.0700 5.600 4.800 6.000 5.600 5.600 250 5.6000 14.75%
2004-03-03 0 0.061 0.060 0.070 - - 0 0 - 4.880 4.800 5.600 - - 0 - 0.00%
2004-03-02 0 0.061 0.061 0.069 0.060 0.061 120,000 7,220 0.0602 4.880 4.880 5.520 4.800 4.880 1,500 4.8133 -6.15%
2004-03-01 0 0.065 0.063 0.065 0.065 0.070 912,000 60,578 0.0664 5.200 5.040 5.200 5.200 5.600 11,400 5.3139 -13.33%
2004-02-27 0 0.075 0.065 0.075 - - 0 0 - 6.000 5.200 6.000 - - 0 - -3.85%
2004-02-26 0 0.078 0.063 0.078 - - 0 0 - 6.240 5.040 6.240 - - 0 - 0.00%
2004-02-25 0 0.078 0.061 0.078 - - 0 0 - 6.240 4.880 6.240 - - 0 - 0.00%
2004-02-24 0 0.078 0.062 0.078 - - 0 0 - 6.240 4.960 6.240 - - 0 - -1.27%
2004-02-23 0 0.079 0.065 0.079 0.082 0.082 200,000 16,400 0.0820 6.320 5.200 6.320 6.560 6.560 2,500 6.5600 5.33%
2004-02-20 0 0.075 0.075 0.080 0.067 0.072 4,000 278 0.0695 6.000 6.000 6.400 5.360 5.760 50 5.5600 -6.25%
2004-02-19 0 0.080 - 0.082 0.075 0.080 640,000 49,000 0.0766 6.400 - 6.560 6.000 6.400 8,000 6.1250 11.11%
2004-02-18 0 0.072 0.062 0.072 0.070 0.072 1,400,000 99,200 0.0709 5.760 4.960 5.760 5.600 5.760 17,500 5.6686 -1.37%
2004-02-17 0 0.073 - 0.075 0.073 0.075 700,000 51,500 0.0736 5.840 - 6.000 5.840 6.000 8,750 5.8857 -8.75%
2004-02-16 1 - - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2004-02-02 0 0.080 0.073 0.080 0.070 0.080 308,000 24,148 0.0784 6.400 5.840 6.400 5.600 6.400 3,850 6.2722 2.56%
2004-01-30 0 0.078 0.063 0.080 - - 0 0 - 6.240 5.040 6.400 - - 0 - 0.00%
2004-01-29 0 0.078 0.070 0.079 0.078 0.078 300,000 23,400 0.0780 6.240 5.600 6.320 6.240 6.240 3,750 6.2400 4.00%
2004-01-28 0 0.075 0.073 0.083 - - 0 0 - 6.000 5.840 6.640 - - 0 - 0.00%
2004-01-27 0 0.075 0.073 0.080 0.071 0.075 734,000 53,522 0.0729 6.000 5.840 6.400 5.680 6.000 9,175 5.8335 7.14%
2004-01-26 0 0.070 0.070 - 0.060 0.060 135,413 8,111 0.0599 5.600 5.600 - 4.800 4.800 1,693 4.7919 34.62%
2004-01-21 0 0.052 0.050 0.051 - - 0 0 - 4.160 4.000 4.080 - - 0 - -35.00%
2004-01-20 0 0.080 0.072 0.085 - - 0 0 - 6.400 5.760 6.800 - - 0 - 0.00%
2004-01-19 0 0.080 0.069 0.080 0.080 0.080 60,000 4,800 0.0800 6.400 5.520 6.400 6.400 6.400 750 6.4000 0.00%
2004-01-16 0 0.080 0.070 0.081 0.070 0.080 606,000 48,420 0.0799 6.400 5.600 6.480 5.600 6.400 7,575 6.3921 2.56%
2004-01-15 0 0.078 0.071 0.078 0.070 0.078 1,610,000 124,200 0.0771 6.240 5.680 6.240 5.600 6.240 20,125 6.1714 13.04%
2004-01-14 0 0.069 0.069 - - - 0 0 - 5.520 5.520 - - - 0 - 23.21%
2004-01-13 0 0.056 - 0.056 0.073 0.075 142,000 10,386 0.0731 4.480 - 4.480 5.840 6.000 1,775 5.8513 -20.00%
2004-01-12 0 0.070 0.063 0.070 0.063 0.070 530,000 35,066 0.0662 5.600 5.040 5.600 5.040 5.600 6,625 5.2930 0.00%
2004-01-09 0 0.070 0.070 0.080 0.057 0.057 10,000 570 0.0570 5.600 5.600 6.400 4.560 4.560 125 4.5600 -11.39%
2004-01-08 0 0.079 0.070 0.079 0.065 0.079 46,000 3,094 0.0673 6.320 5.600 6.320 5.200 6.320 575 5.3809 27.42%
2004-01-07 0 0.062 - 0.058 0.080 0.080 290,000 23,200 0.0800 4.960 - 4.640 6.400 6.400 3,625 6.4000 -22.50%
2004-01-06 0 0.080 0.068 0.080 0.083 0.083 500,000 41,500 0.0830 6.400 5.440 6.400 6.640 6.640 6,250 6.6400 -3.61%
2004-01-05 0 0.083 - 0.083 0.083 0.083 100,000 8,300 0.0830 6.640 - 6.640 6.640 6.640 1,250 6.6400 0.00%
2004-01-02 0 0.083 0.070 0.087 0.083 0.083 100,000 8,300 0.0830 6.640 5.600 6.960 6.640 6.640 1,250 6.6400 0.00%
2003-12-31 0 0.083 0.082 0.083 0.080 0.085 2,900,000 235,900 0.0813 6.640 6.560 6.640 6.400 6.800 36,250 6.5076 6.41%
2003-12-30 0 0.078 0.073 0.085 0.073 0.080 3,940,000 303,080 0.0769 6.240 5.840 6.800 5.840 6.400 49,250 6.1539 6.85%
2003-12-29 0 0.073 0.073 0.076 0.070 0.073 1,260,000 88,380 0.0701 5.840 5.840 6.080 5.600 5.840 15,750 5.6114 4.29%
2003-12-24 0 0.070 0.067 0.077 0.070 0.077 1,200,000 87,500 0.0729 5.600 5.360 6.160 5.600 6.160 15,000 5.8333 1.45%
2003-12-23 0 0.069 0.069 0.070 0.068 0.070 1,336,000 92,198 0.0690 5.520 5.520 5.600 5.440 5.600 16,700 5.5208 15.00%
2003-12-22 0 0.060 0.060 - 0.059 0.059 90,000 5,310 0.0590 4.800 4.800 - 4.720 4.720 1,125 4.7200 3.45%
2003-12-19 0 0.058 0.058 0.064 0.058 0.058 600,000 34,800 0.0580 4.640 4.640 5.120 4.640 4.640 7,500 4.6400 5.45%
2003-12-18 0 0.055 0.055 0.058 0.053 0.059 1,980,000 109,938 0.0555 4.400 4.400 4.640 4.240 4.720 24,750 4.4419 3.77%
2003-12-17 0 0.053 0.052 0.058 0.053 0.053 800,000 42,400 0.0530 4.240 4.160 4.640 4.240 4.240 10,000 4.2400 0.00%
2003-12-16 0 0.053 0.053 0.057 0.027 0.053 42,000 2,112 0.0503 4.240 4.240 4.560 2.160 4.240 525 4.0229 0.00%
2003-12-15 0 0.053 0.052 0.053 0.057 0.057 20,000 1,140 0.0570 4.240 4.160 4.240 4.560 4.560 250 4.5600 -7.02%
2003-12-12 0 0.057 0.052 0.057 0.050 0.057 456,000 23,542 0.0516 4.560 4.160 4.560 4.000 4.560 5,700 4.1302 9.62%
2003-12-11 0 0.052 0.052 0.055 0.050 0.059 456,000 23,714 0.0520 4.160 4.160 4.400 4.000 4.720 5,700 4.1604 -13.33%
2003-12-10 0 0.060 0.055 0.060 0.053 0.060 200,982 11,946 0.0594 4.800 4.400 4.800 4.240 4.800 2,512 4.7551 13.21%
2003-12-09 1 0.053 - - - - 0 0 - 4.240 - - - - 0 - 0.00%
2003-12-08 1 0.053 - - - - 0 0 - 4.240 - - - - 0 - 0.00%
2003-12-05 0 0.053 0.051 0.053 - - 0 0 - 4.240 4.080 4.240 - - 0 - 0.00%
2003-12-04 0 0.053 0.052 0.057 0.053 0.053 100,000 5,300 0.0530 4.240 4.160 4.560 4.240 4.240 1,250 4.2400 -1.85%
2003-12-03 0 0.054 0.053 0.057 0.054 0.054 500,000 27,000 0.0540 4.320 4.240 4.560 4.320 4.320 6,250 4.3200 0.00%
2003-12-02 0 0.054 0.053 0.058 0.054 0.054 500,000 27,000 0.0540 4.320 4.240 4.640 4.320 4.320 6,250 4.3200 1.89%
2003-12-01 0 0.053 0.052 0.053 - - 0 0 - 4.240 4.160 4.240 - - 0 - -8.62%
2003-11-28 0 0.058 0.058 0.060 0.051 0.058 6,554,000 345,976 0.0528 4.640 4.640 4.800 4.080 4.640 81,925 4.2231 0.00%
2003-11-27 0 0.058 0.052 0.060 - - 0 0 - 4.640 4.160 4.800 - - 0 - 0.00%
2003-11-26 0 0.058 0.052 0.058 - - 0 0 - 4.640 4.160 4.640 - - 0 - -1.69%
2003-11-25 0 0.059 0.052 0.060 - - 0 0 - 4.720 4.160 4.800 - - 0 - 0.00%
2003-11-24 0 0.059 0.052 0.059 - - 0 0 - 4.720 4.160 4.720 - - 0 - 0.00%
2003-11-21 0 0.059 0.050 0.059 0.060 0.060 510,000 30,600 0.0600 4.720 4.000 4.720 4.800 4.800 6,375 4.8000 3.51%
2003-11-20 0 0.057 0.052 0.065 - - 0 0 - 4.560 4.160 5.200 - - 0 - 0.00%
2003-11-19 0 0.057 0.054 0.065 - - 0 0 - 4.560 4.320 5.200 - - 0 - 0.00%
2003-11-18 0 0.057 0.053 0.060 - - 1,000,000 51,000 0.0510 4.560 4.240 4.800 - - 12,500 4.0800 0.00%
2003-11-17 0 0.057 0.056 0.057 0.064 0.064 100,000 6,400 0.0640 4.560 4.480 4.560 5.120 5.120 1,250 5.1200 -1.72%
2003-11-14 0 0.058 0.057 0.058 - - 0 0 - 4.640 4.560 4.640 - - 0 - -14.71%
2003-11-13 0 0.068 0.058 0.068 0.057 0.068 2,106,000 129,672 0.0616 5.440 4.640 5.440 4.560 5.440 26,325 4.9258 13.33%
2003-11-12 0 0.060 0.056 0.061 0.051 0.060 2,670,000 152,870 0.0573 4.800 4.480 4.880 4.080 4.800 33,375 4.5804 13.21%
2003-11-11 0 0.053 0.052 0.053 - - 0 0 - 4.240 4.160 4.240 - - 0 - -11.67%
2003-11-10 0 0.060 0.056 0.069 - - 0 0 - 4.800 4.480 5.520 - - 0 - 0.00%
2003-11-07 0 0.060 0.055 0.063 0.059 0.063 2,120,000 128,390 0.0606 4.800 4.400 5.040 4.720 5.040 26,500 4.8449 -13.04%
2003-11-06 0 0.069 0.062 0.069 - - 150,000 10,500 0.0700 5.520 4.960 5.520 - - 1,875 5.6000 0.00%
2003-11-05 0 0.069 0.060 0.069 0.069 0.070 490,000 34,050 0.0695 5.520 4.800 5.520 5.520 5.600 6,125 5.5592 15.00%
2003-11-04 0 0.060 0.058 0.069 - - 0 0 - 4.800 4.640 5.520 - - 0 - 0.00%
2003-11-03 0 0.060 0.060 0.070 0.060 0.070 850,000 51,830 0.0610 4.800 4.800 5.600 4.800 5.600 10,625 4.8781 3.45%
2003-10-31 0 0.058 0.058 0.068 0.058 0.060 600,000 35,300 0.0588 4.640 4.640 5.440 4.640 4.800 7,500 4.7067 -6.45%
2003-10-30 0 0.062 0.060 0.072 0.060 0.062 1,250,000 76,100 0.0609 4.960 4.800 5.760 4.800 4.960 15,625 4.8704 -6.06%
2003-10-29 0 0.066 0.065 0.066 0.078 0.078 540,000 42,120 0.0780 5.280 5.200 5.280 6.240 6.240 6,750 6.2400 -5.71%
2003-10-28 0 0.070 0.066 0.078 - - 0 0 - 5.600 5.280 6.240 - - 0 - 0.00%
2003-10-27 0 0.070 0.064 0.080 - - 0 0 - 5.600 5.120 6.400 - - 0 - 0.00%
2003-10-24 0 0.070 0.060 0.080 - - 0 0 - 5.600 4.800 6.400 - - 0 - 0.00%
2003-10-23 0 0.070 0.070 0.079 0.070 0.073 1,000,000 71,800 0.0718 5.600 5.600 6.320 5.600 5.840 12,500 5.7440 -12.50%
2003-10-22 0 0.080 0.075 0.084 0.080 0.080 50,000 4,000 0.0800 6.400 6.000 6.720 6.400 6.400 625 6.4000 6.67%
2003-10-21 0 0.075 0.075 0.084 0.075 0.076 500,000 37,800 0.0756 6.000 6.000 6.720 6.000 6.080 6,250 6.0480 -6.25%
2003-10-20 0 0.080 0.078 0.087 0.076 0.080 454,000 35,904 0.0791 6.400 6.240 6.960 6.080 6.400 5,675 6.3267 -5.88%
2003-10-17 0 0.085 0.085 0.090 0.078 0.085 2,052,000 166,436 0.0811 6.800 6.800 7.200 6.240 6.800 25,650 6.4887 -3.41%
2003-10-16 0 0.088 0.080 0.090 0.080 0.088 350,000 29,100 0.0831 7.040 6.400 7.200 6.400 7.040 4,375 6.6514 7.32%
2003-10-15 0 0.082 0.079 0.082 0.079 0.085 2,910,000 234,766 0.0807 6.560 6.320 6.560 6.320 6.800 36,375 6.4540 -3.53%
2003-10-14 0 0.085 0.081 0.099 0.085 0.090 1,700,000 150,250 0.0884 6.800 6.480 7.920 6.800 7.200 21,250 7.0706 4.94%
2003-10-13 0 0.081 0.081 0.089 0.080 0.081 888,000 71,394 0.0804 6.480 6.480 7.120 6.400 6.480 11,100 6.4319 -5.81%
2003-10-10 0 0.086 0.085 0.086 0.085 0.095 204,000 17,840 0.0875 6.880 6.800 6.880 6.800 7.600 2,550 6.9961 7.50%
2003-10-09 0 0.080 0.077 0.080 0.080 0.084 1,200,000 98,000 0.0817 6.400 6.160 6.400 6.400 6.720 15,000 6.5333 -8.05%
2003-10-08 0 0.087 0.087 0.099 0.085 0.085 32,248 2,739 0.0849 6.960 6.960 7.920 6.800 6.800 403 6.7948 -13.00%
2003-10-07 0 0.100 0.094 0.100 0.085 0.100 546,000 50,302 0.0921 8.000 7.520 8.000 6.800 8.000 6,825 7.3703 13.64%
2003-10-06 0 0.088 0.085 0.088 0.090 0.100 950,000 93,500 0.0984 7.040 6.800 7.040 7.200 8.000 11,875 7.8737 -4.35%
2003-10-03 0 0.092 0.088 0.092 0.088 0.102 330,000 32,664 0.0990 7.360 7.040 7.360 7.040 8.160 4,125 7.9185 -12.38%
2003-10-02 0 0.105 0.100 0.105 0.090 0.105 102,000 10,680 0.1047 8.400 8.000 8.400 7.200 8.400 1,275 8.3765 5.00%
2003-09-30 0 0.100 0.100 0.107 0.100 0.108 1,052,000 112,600 0.1070 8.000 8.000 8.560 8.000 8.640 13,150 8.5627 16.28%
2003-09-29 0 0.086 0.086 0.104 0.086 0.106 2,544,000 255,022 0.1002 6.880 6.880 8.320 6.880 8.480 31,800 8.0196 -4.44%
2003-09-26 0 0.090 0.090 0.100 0.075 0.090 2,190,000 177,050 0.0808 7.200 7.200 8.000 6.000 7.200 27,375 6.4676 0.00%
2003-09-25 0 0.090 0.080 0.090 0.090 0.090 80,000 7,200 0.0900 7.200 6.400 7.200 7.200 7.200 1,000 7.2000 0.00%
2003-09-24 0 0.090 0.085 0.090 0.090 0.090 90,000 8,100 0.0900 7.200 6.800 7.200 7.200 7.200 1,125 7.2000 5.88%
2003-09-23 0 0.085 0.080 0.085 0.075 0.085 820,000 64,650 0.0788 6.800 6.400 6.800 6.000 6.800 10,250 6.3073 10.39%
2003-09-22 0 0.077 0.076 0.100 0.076 0.077 530,000 40,510 0.0764 6.160 6.080 8.000 6.080 6.160 6,625 6.1147 -1.28%
2003-09-19 0 0.078 0.078 0.100 0.078 0.085 602,000 48,948 0.0813 6.240 6.240 8.000 6.240 6.800 7,525 6.5047 -2.50%
2003-09-18 0 0.080 0.080 0.095 0.080 0.082 480,000 38,800 0.0808 6.400 6.400 7.600 6.400 6.560 6,000 6.4667 -6.98%
2003-09-17 0 0.086 0.084 0.100 0.086 0.086 200,000 17,200 0.0860 6.880 6.720 8.000 6.880 6.880 2,500 6.8800 -1.15%
2003-09-16 0 0.087 0.080 0.083 0.083 0.100 598,000 55,516 0.0928 6.960 6.400 6.640 6.640 8.000 7,475 7.4269 4.82%
2003-09-15 0 0.083 0.078 0.090 0.083 0.083 92,000 7,636 0.0830 6.640 6.240 7.200 6.640 6.640 1,150 6.6400 6.41%
2003-09-11 0 0.078 0.078 0.090 0.077 0.081 842,000 67,106 0.0797 6.240 6.240 7.200 6.160 6.480 10,525 6.3759 -2.50%
2003-09-10 0 0.080 0.078 0.080 0.080 0.086 1,050,000 85,498 0.0814 6.400 6.240 6.400 6.400 6.880 13,125 6.5141 -4.76%
2003-09-09 0 0.084 0.084 0.094 0.084 0.094 390,000 36,210 0.0928 6.720 6.720 7.520 6.720 7.520 4,875 7.4277 -6.67%
2003-09-08 0 0.090 0.085 0.096 - - 0 0 - 7.200 6.800 7.680 - - 0 - 0.00%
2003-09-05 0 0.090 0.085 0.099 0.084 0.090 500,000 43,200 0.0864 7.200 6.800 7.920 6.720 7.200 6,250 6.9120 4.65%
2003-09-04 0 0.086 0.086 0.098 0.083 0.091 370,000 32,310 0.0873 6.880 6.880 7.840 6.640 7.280 4,625 6.9859 -5.49%
2003-09-03 0 0.091 0.083 0.099 0.091 0.091 100,000 9,100 0.0910 7.280 6.640 7.920 7.280 7.280 1,250 7.2800 4.60%
2003-09-02 0 0.087 0.083 0.092 0.087 0.087 100,000 8,700 0.0870 6.960 6.640 7.360 6.960 6.960 1,250 6.9600 0.00%
2003-09-01 0 0.087 0.087 0.093 0.080 0.094 1,806,000 155,392 0.0860 6.960 6.960 7.440 6.400 7.520 22,575 6.8834 -2.25%
2003-08-29 0 0.089 0.082 0.089 - - 0 0 - 7.120 6.560 7.120 - - 0 - -1.11%
2003-08-28 0 0.090 0.082 0.090 0.083 0.090 190,000 16,428 0.0865 7.200 6.560 7.200 6.640 7.200 2,375 6.9171 -8.16%
2003-08-27 0 0.098 0.079 0.098 0.100 0.100 800,000 80,000 0.1000 7.840 6.320 7.840 8.000 8.000 10,000 8.0000 25.64%
2003-08-26 0 0.078 0.075 0.088 0.078 0.078 400,000 31,200 0.0780 6.240 6.000 7.040 6.240 6.240 5,000 6.2400 0.00%
2003-08-25 0 0.078 0.075 0.085 - - 0 0 - 6.240 6.000 6.800 - - 0 - 0.00%
2003-08-22 0 0.078 0.078 0.085 - - 0 0 - 6.240 6.240 6.800 - - 0 - 0.00%
2003-08-21 0 0.078 0.078 0.086 0.077 0.086 500,000 39,600 0.0792 6.240 6.240 6.880 6.160 6.880 6,250 6.3360 2.63%
2003-08-20 0 0.076 0.076 0.084 0.075 0.085 750,000 58,300 0.0777 6.080 6.080 6.720 6.000 6.800 9,375 6.2187 -13.64%
2003-08-19 0 0.088 0.080 0.096 0.073 0.088 1,706,000 131,578 0.0771 7.040 6.400 7.680 5.840 7.040 21,325 6.1701 10.00%
2003-08-18 0 0.080 0.073 0.096 0.080 0.080 300,000 24,000 0.0800 6.400 5.840 7.680 6.400 6.400 3,750 6.4000 -9.09%
2003-08-15 0 0.088 0.080 0.092 0.075 0.088 114,000 9,850 0.0864 7.040 6.400 7.360 6.000 7.040 1,425 6.9123 17.33%
2003-08-14 0 0.075 0.073 0.098 0.073 0.085 780,000 59,318 0.0760 6.000 5.840 7.840 5.840 6.800 9,750 6.0839 4.17%
2003-08-13 0 0.072 0.072 0.083 0.072 0.085 200,000 16,000 0.0800 5.760 5.760 6.640 5.760 6.800 2,500 6.4000 -15.29%
2003-08-12 0 0.085 0.078 0.090 0.085 0.085 500,000 42,500 0.0850 6.800 6.240 7.200 6.800 6.800 6,250 6.8000 -5.56%
2003-08-11 0 0.090 0.082 - - - 0 0 - 7.200 6.560 - - - 0 - 0.00%
2003-08-08 0 0.090 0.082 - - - 0 0 - 7.200 6.560 - - - 0 - 0.00%
2003-08-07 0 0.090 0.082 0.105 0.090 0.090 92,000 8,280 0.0900 7.200 6.560 8.400 7.200 7.200 1,150 7.2000 -10.00%
2003-08-06 0 0.100 - 0.100 - - 0 0 - 8.000 - 8.000 - - 0 - -0.99%
2003-08-05 0 0.101 0.094 0.101 - - 0 0 - 8.080 7.520 8.080 - - 0 - 0.00%
2003-08-04 0 0.101 - 0.101 - - 0 0 - 8.080 - 8.080 - - 0 - 0.00%
2003-08-01 0 0.101 0.100 0.106 0.100 0.101 500,000 50,200 0.1004 8.080 8.000 8.480 8.000 8.080 6,250 8.0320 -4.72%
2003-07-31 0 0.106 0.103 0.109 0.105 0.112 850,000 90,100 0.1060 8.480 8.240 8.720 8.400 8.960 10,625 8.4800 -0.93%
2003-07-30 0 0.107 - 0.107 0.106 0.108 250,000 26,800 0.1072 8.560 - 8.560 8.480 8.640 3,125 8.5760 -2.73%
2003-07-29 0 0.110 0.110 0.112 0.110 0.112 350,000 38,600 0.1103 8.800 8.800 8.960 8.800 8.960 4,375 8.8229 0.00%
2003-07-28 0 0.110 0.102 0.112 0.102 0.110 370,000 39,340 0.1063 8.800 8.160 8.960 8.160 8.800 4,625 8.5059 8.91%
2003-07-25 0 0.101 0.100 0.101 0.101 0.101 250,000 25,250 0.1010 8.080 8.000 8.080 8.080 8.080 3,125 8.0800 0.00%
2003-07-24 0 0.101 0.100 0.101 0.101 0.101 360,000 36,360 0.1010 8.080 8.000 8.080 8.080 8.080 4,500 8.0800 1.00%
2003-07-23 0 0.100 0.100 0.101 0.100 0.101 330,000 33,180 0.1005 8.000 8.000 8.080 8.000 8.080 4,125 8.0436 -1.96%
2003-07-22 0 0.102 - - 0.102 0.105 266,000 27,426 0.1031 8.160 - - 8.160 8.400 3,325 8.2484 0.99%
2003-07-21 0 0.101 - 0.101 0.101 0.102 600,000 60,800 0.1013 8.080 - 8.080 8.080 8.160 7,500 8.1067 0.00%
2003-07-18 0 0.101 0.100 0.101 0.099 0.101 266,000 26,530 0.0997 8.080 8.000 8.080 7.920 8.080 3,325 7.9789 1.00%
2003-07-17 0 0.100 0.100 0.102 0.098 0.110 550,000 55,000 0.1000 8.000 8.000 8.160 7.840 8.800 6,875 8.0000 -4.76%
2003-07-16 0 0.105 0.097 - 0.097 0.105 810,000 81,970 0.1012 8.400 7.760 - 7.760 8.400 10,125 8.0958 16.67%
2003-07-15 0 0.090 0.062 0.090 - - 0 0 - 7.200 4.960 7.200 - - 0 - 0.00%
2003-07-14 0 0.090 0.063 0.090 - - 200,000 19,800 0.0990 7.200 5.040 7.200 - - 2,500 7.9200 -7.22%
2003-07-11 0 0.097 0.072 0.100 0.097 0.097 50,000 4,850 0.0970 7.760 5.760 8.000 7.760 7.760 625 7.7600 7.78%
2003-07-10 0 0.090 0.080 0.100 - - 0 0 - 7.200 6.400 8.000 - - 0 - 0.00%
2003-07-09 0 0.090 0.070 0.098 - - 0 0 - 7.200 5.600 7.840 - - 0 - 0.00%
2003-07-08 0 0.090 0.080 0.100 0.090 0.100 120,000 11,000 0.0917 7.200 6.400 8.000 7.200 8.000 1,500 7.3333 -4.26%
2003-07-07 0 0.094 - 0.098 0.085 0.094 200,000 17,670 0.0884 7.520 - 7.840 6.800 7.520 2,500 7.0680 16.05%
2003-07-04 0 0.081 0.071 0.100 0.071 0.081 300,000 22,300 0.0743 6.480 5.680 8.000 5.680 6.480 3,750 5.9467 14.08%
2003-07-03 0 0.071 0.071 0.100 0.060 0.061 1,600,000 97,500 0.0609 5.680 5.680 8.000 4.800 4.880 20,000 4.8750 -30.39%
2003-07-02 0 0.102 - 0.102 - - 0 0 - 8.160 - 8.160 - - 0 - -0.97%
2003-06-30 0 0.103 0.075 0.103 0.082 0.103 378,000 36,312 0.0961 8.240 6.000 8.240 6.560 8.240 4,725 7.6851 15.73%
2003-06-27 0 0.089 0.050 0.089 - - 0 0 - 7.120 4.000 7.120 - - 0 - 0.00%
2003-06-26 0 0.089 0.046 0.090 - - 0 0 - 7.120 3.680 7.200 - - 0 - -1.11%
2003-06-25 0 0.090 - 0.093 - - 0 0 - 7.200 - 7.440 - - 0 - 0.00%
2003-06-24 0 0.090 0.080 0.098 0.086 0.090 210,000 18,860 0.0898 7.200 6.400 7.840 6.880 7.200 2,625 7.1848 15.38%
2003-06-23 0 0.078 0.073 0.100 0.070 0.105 570,000 46,100 0.0809 6.240 5.840 8.000 5.600 8.400 7,125 6.4702 4.00%
2003-06-20 0 0.075 0.071 0.080 0.070 0.075 1,664,000 119,152 0.0716 6.000 5.680 6.400 5.600 6.000 20,800 5.7285 -6.25%
2003-06-19 0 0.080 0.080 0.099 0.080 0.080 750,000 60,000 0.0800 6.400 6.400 7.920 6.400 6.400 9,375 6.4000 -21.57%
2003-06-18 0 0.102 0.096 0.102 0.083 0.102 186,000 17,256 0.0928 8.160 7.680 8.160 6.640 8.160 2,325 7.4219 -5.56%
2003-06-17 0 0.108 0.092 0.108 0.090 0.108 410,000 39,490 0.0963 8.640 7.360 8.640 7.200 8.640 5,125 7.7054 -6.09%
2003-06-16 0 0.115 - 0.122 0.114 0.115 120,000 13,750 0.1146 9.200 - 9.760 9.120 9.200 1,500 9.1667 2.68%
2003-06-13 0 0.112 0.105 - 0.105 0.112 658,000 70,736 0.1075 8.960 8.400 - 8.400 8.960 8,225 8.6001 1.82%
2003-06-12 0 0.110 0.091 0.110 0.090 0.110 142,000 14,782 0.1041 8.800 7.280 8.800 7.200 8.800 1,775 8.3279 7.84%
2003-06-11 0 0.102 - 0.102 - - 0 0 - 8.160 - 8.160 - - 0 - 0.00%
2003-06-10 0 0.102 0.085 0.102 - - 0 0 - 8.160 6.800 8.160 - - 0 - 0.00%
2003-06-09 0 0.102 0.070 0.102 - - 0 0 - 8.160 5.600 8.160 - - 0 - 0.00%
2003-06-06 0 0.102 0.070 0.102 - - 0 0 - 8.160 5.600 8.160 - - 0 - 0.00%
2003-06-05 0 0.102 0.061 0.102 0.090 0.102 40,000 3,800 0.0950 8.160 4.880 8.160 7.200 8.160 500 7.6000 4.08%
2003-06-03 0 0.098 0.094 0.102 0.098 0.101 140,000 14,060 0.1004 7.840 7.520 8.160 7.840 8.080 1,750 8.0343 -2.97%
2003-06-02 0 0.101 0.100 - - - 0 0 - 8.080 8.000 - - - 0 - 0.00%
2003-05-30 0 0.101 0.101 0.110 0.101 0.101 98,000 9,898 0.1010 8.080 8.080 8.800 8.080 8.080 1,225 8.0800 -0.98%
2003-05-29 0 0.102 0.102 0.108 0.102 0.115 152,000 15,980 0.1051 8.160 8.160 8.640 8.160 9.200 1,900 8.4105 -6.42%
2003-05-28 0 0.109 0.107 0.123 0.109 0.116 150,000 16,600 0.1107 8.720 8.560 9.840 8.720 9.280 1,875 8.8533 3.81%
2003-05-27 1 0.105 - - - - 0 0 - 8.400 - - - - 0 - 0.00%
2003-05-26 0 0.105 0.105 0.113 0.102 0.110 1,500,000 159,800 0.1065 8.400 8.400 9.040 8.160 8.800 18,750 8.5227 -4.55%
2003-05-23 0 0.110 0.107 0.117 - - 0 0 - 8.800 8.560 9.360 - - 0 - 0.00%
2003-05-22 0 0.110 0.110 0.115 0.110 0.115 504,000 55,490 0.1101 8.800 8.800 9.200 8.800 9.200 6,300 8.8079 0.00%
2003-05-21 0 0.110 0.106 0.110 0.110 0.112 1,076,000 119,312 0.1109 8.800 8.480 8.800 8.800 8.960 13,450 8.8708 0.00%
2003-05-20 0 0.110 0.096 0.110 - - 0 0 - 8.800 7.680 8.800 - - 0 - 0.00%
2003-05-19 0 0.110 0.095 0.110 0.101 0.110 218,000 22,608 0.1037 8.800 7.600 8.800 8.080 8.800 2,725 8.2965 3.77%
2003-05-16 0 0.106 0.091 0.110 0.090 0.106 2,844,000 275,846 0.0970 8.480 7.280 8.800 7.200 8.480 35,550 7.7594 11.58%
2003-05-15 0 0.095 0.082 0.095 0.080 0.095 240,000 21,140 0.0881 7.600 6.560 7.600 6.400 7.600 3,000 7.0467 6.74%
2003-05-14 0 0.089 0.070 0.090 0.080 0.091 274,000 23,002 0.0839 7.120 5.600 7.200 6.400 7.280 3,425 6.7159 -1.11%
2003-05-13 0 0.090 0.089 0.090 0.080 0.091 840,000 73,480 0.0875 7.200 7.120 7.200 6.400 7.280 10,500 6.9981 0.00%
2003-05-12 0 0.090 0.080 0.090 0.092 0.092 20,000 1,840 0.0920 7.200 6.400 7.200 7.360 7.360 250 7.3600 -4.26%
2003-05-09 0 0.094 0.093 0.094 0.090 0.099 1,340,000 127,120 0.0949 7.520 7.440 7.520 7.200 7.920 16,750 7.5893 -6.00%
2003-05-07 0 0.100 0.099 0.100 0.091 0.100 740,000 71,100 0.0961 8.000 7.920 8.000 7.280 8.000 9,250 7.6865 0.00%
2003-05-06 0 0.100 0.100 0.101 0.100 0.110 1,824,000 186,376 0.1022 8.000 8.000 8.080 8.000 8.800 22,800 8.1744 -16.67%
2003-05-05 0 0.120 0.111 0.120 0.114 0.122 1,100,000 131,450 0.1195 9.600 8.880 9.600 9.120 9.760 13,750 9.5600 -1.64%
2003-05-02 0 0.122 0.108 0.122 0.100 0.250 3,940,000 445,648 0.1131 9.760 8.640 9.760 8.000 20.00 49,250 9.0487 -21.29%
2003-04-30 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-29 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-28 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-25 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-24 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-23 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-22 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-17 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-16 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-15 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-14 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-11 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-10 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-09 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-08 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-07 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-04 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-03 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-02 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-04-01 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-31 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-28 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-27 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-26 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-25 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-24 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-21 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-20 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-19 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-18 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-17 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-14 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-13 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-12 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-11 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-10 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-07 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-06 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-05 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-04 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-03-03 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-28 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-27 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-26 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-25 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-24 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-21 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-20 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-19 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-18 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-17 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-14 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-13 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-12 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-11 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-10 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-07 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-06 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-05 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-02-04 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-30 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-29 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-28 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-27 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-24 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-23 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-22 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-21 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-20 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-17 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-16 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-15 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-14 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-13 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-10 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-09 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-08 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-07 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-06 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-03 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2003-01-02 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-31 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-30 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-27 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-24 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-23 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-20 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-19 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-18 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-17 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-16 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-13 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-12 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-11 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-10 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-09 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-06 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-05 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-04 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-03 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-12-02 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-29 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-28 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-27 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-26 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-25 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-22 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-21 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-20 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-19 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-18 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-15 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-14 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-13 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-12 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-11 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-08 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-07 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-06 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-05 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-04 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-11-01 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-31 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-30 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-29 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-28 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-25 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-24 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-23 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-22 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-21 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-18 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-17 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-16 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-15 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-11 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-10 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-09 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-08 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-07 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-04 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-03 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-10-02 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-09-30 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-09-27 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-09-26 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-09-25 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-09-24 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-09-23 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-09-20 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-09-19 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-09-18 1 0.155 - - - - 0 0 - 12.40 - - - - 0 - 0.00%
2002-09-17 0 0.155 0.151 0.160 0.155 0.155 250,000 38,750 0.1550 12.40 12.08 12.80 12.40 12.40 3,125 12.400 -8.28%
2002-09-16 0 0.169 0.153 0.169 0.161 0.184 276,000 46,754 0.1694 13.52 12.24 13.52 12.88 14.72 3,450 13.552 -3.43%
2002-09-13 0 0.175 - 0.176 0.170 0.175 918,000 158,628 0.1728 14.00 - 14.08 13.60 14.00 11,475 13.824 -3.31%
2002-09-12 0 0.181 0.184 0.185 0.176 0.198 1,378,000 252,468 0.1832 14.48 14.72 14.80 14.08 15.84 17,225 14.657 -2.16%
2002-09-11 0 0.185 0.179 0.185 0.178 0.189 400,000 71,734 0.1793 14.80 14.32 14.80 14.24 15.12 5,000 14.347 -2.12%
2002-09-10 0 0.189 0.185 0.189 0.181 0.192 800,000 151,620 0.1895 15.12 14.80 15.12 14.48 15.36 10,000 15.162 -1.56%
2002-09-09 0 0.192 0.185 0.192 0.180 0.194 2,930,000 549,192 0.1874 15.36 14.80 15.36 14.40 15.52 36,625 14.995 -7.69%
2002-09-06 0 0.208 0.186 0.207 0.180 0.210 4,262,000 809,846 0.1900 16.64 14.88 16.56 14.40 16.80 53,275 15.201 0.97%
2002-09-05 0 0.206 - 0.206 0.200 0.208 3,268,000 666,606 0.2040 16.48 - 16.48 16.00 16.64 40,850 16.318 -0.96%
2002-09-04 0 0.208 - 0.208 0.190 0.208 452,000 89,916 0.1989 16.64 - 16.64 15.20 16.64 5,650 15.914 -5.45%
2002-09-03 0 0.220 - 0.220 0.210 0.227 338,000 73,580 0.2177 17.60 - 17.60 16.80 18.16 4,225 17.415 -4.35%
2002-09-02 0 0.230 - 0.230 0.222 0.235 230,000 53,150 0.2311 18.40 - 18.40 17.76 18.80 2,875 18.487 -4.17%
2002-08-30 0 0.240 0.228 0.240 0.230 0.244 5,020,000 1,187,762 0.2366 19.20 18.24 19.20 18.40 19.52 62,750 18.928 0.00%
2002-08-29 0 0.240 0.235 0.243 0.240 0.249 486,000 118,908 0.2447 19.20 18.80 19.44 19.20 19.92 6,075 19.573 -2.44%
2002-08-28 0 0.246 0.244 0.246 0.245 0.247 1,372,000 337,426 0.2459 19.68 19.52 19.68 19.60 19.76 17,150 19.675 -0.40%
2002-08-27 0 0.247 0.246 0.249 0.246 0.250 2,332,000 579,930 0.2487 19.76 19.68 19.92 19.68 20.00 29,150 19.895 -0.40%
2002-08-26 0 0.248 0.245 0.250 0.246 0.250 6,828,000 1,692,904 0.2479 19.84 19.60 20.00 19.68 20.00 85,350 19.835 -0.80%
2002-08-23 0 0.250 0.249 0.250 0.248 0.260 5,104,000 1,276,114 0.2500 20.00 19.92 20.00 19.84 20.80 63,800 20.002 0.00%
2002-08-22 0 0.250 0.246 0.250 0.245 0.255 2,540,000 631,040 0.2484 20.00 19.68 20.00 19.60 20.40 31,750 19.875 -1.96%
2002-08-21 0 0.255 0.250 0.255 0.240 0.255 2,786,000 701,360 0.2517 20.40 20.00 20.40 19.20 20.40 34,825 20.140 -1.92%
2002-08-20 0 0.260 0.250 0.270 0.250 0.270 3,060,000 796,890 0.2604 20.80 20.00 21.60 20.00 21.60 38,250 20.834 -7.14%
2002-08-19 0 0.280 0.270 0.280 0.255 0.300 3,452,000 932,500 0.2701 22.40 21.60 22.40 20.40 24.00 43,150 21.611 1.82%
2002-08-16 0 0.275 0.270 0.275 0.250 0.280 7,370,000 1,890,190 0.2565 22.00 21.60 22.00 20.00 22.40 92,125 20.518 1.85%
2002-08-15 0 0.270 0.265 0.270 0.250 0.270 1,882,000 494,430 0.2627 21.60 21.20 21.60 20.00 21.60 23,525 21.017 -3.57%
2002-08-14 0 0.280 0.270 0.280 0.260 0.285 3,280,000 880,710 0.2685 22.40 21.60 22.40 20.80 22.80 41,000 21.481 0.00%
2002-08-13 0 0.280 0.275 0.280 0.270 0.300 3,198,000 902,870 0.2823 22.40 22.00 22.40 21.60 24.00 39,975 22.586 0.00%
2002-08-12 1 0.280 - - - - 0 0 - 22.40 - - - - 0 - 0.00%
2002-08-09 1 0.280 - - - - 0 0 - 22.40 - - - - 0 - 0.00%
2002-08-08 1 0.280 - - - - 0 0 - 22.40 - - - - 0 - 0.00%
2002-08-07 1 0.280 - - - - 0 0 - 22.40 - - - - 0 - 0.00%
2002-08-06 0 0.280 - 0.280 0.260 0.295 2,490,000 685,550 0.2753 22.40 - 22.40 20.80 23.60 31,125 22.026 -6.67%
2002-08-05 0 0.300 0.285 0.300 0.285 0.315 3,892,000 1,159,480 0.2979 24.00 22.80 24.00 22.80 25.20 48,650 23.833 0.00%
2002-08-02 0 0.300 0.290 0.300 0.300 0.310 2,548,000 770,630 0.3024 24.00 23.20 24.00 24.00 24.80 31,850 24.196 -3.23%
2002-08-01 0 0.310 0.310 0.315 0.290 0.315 5,042,000 1,545,390 0.3065 24.80 24.80 25.20 23.20 25.20 63,025 24.520 -3.12%
2002-07-31 0 0.320 0.300 0.330 0.300 0.345 3,956,000 1,289,550 0.3260 25.60 24.00 26.40 24.00 27.60 49,450 26.078 -4.48%
2002-07-30 0 0.335 0.320 0.325 0.320 0.345 4,802,000 1,593,940 0.3319 26.80 25.60 26.00 25.60 27.60 60,025 26.555 1.52%
2002-07-29 0 0.330 0.310 0.350 0.280 0.350 6,854,000 2,075,960 0.3029 26.40 24.80 28.00 22.40 28.00 85,675 24.231 22.22%
2002-07-26 0 0.270 0.270 0.280 0.250 0.285 2,496,000 697,370 0.2794 21.60 21.60 22.40 20.00 22.80 31,200 22.352 -8.47%
2002-07-25 0 0.295 0.280 0.300 0.280 0.310 3,622,000 1,083,420 0.2991 23.60 22.40 24.00 22.40 24.80 45,275 23.930 0.00%
2002-07-24 0 0.295 - 0.295 0.295 0.300 3,058,000 924,550 0.3023 23.60 - 23.60 23.60 24.00 38,225 24.187 -4.84%
2002-07-23 0 0.310 0.300 0.310 - - 0 0 - 24.80 24.00 24.80 - - 0 - -1.59%
2002-07-22 0 0.315 0.300 0.320 0.295 0.320 3,696,000 1,151,680 0.3116 25.20 24.00 25.60 23.60 25.60 46,200 24.928 1.61%
2002-07-19 0 0.310 0.310 0.315 0.300 0.320 1,148,000 363,900 0.3170 24.80 24.80 25.20 24.00 25.60 14,350 25.359 -4.62%
2002-07-18 0 0.325 0.315 0.325 0.300 0.330 6,980,000 2,215,110 0.3174 26.00 25.20 26.00 24.00 26.40 87,250 25.388 6.56%
2002-07-17 0 0.305 0.290 0.305 0.250 0.305 6,172,000 1,801,710 0.2919 24.40 23.20 24.40 20.00 24.40 77,150 23.353 3.39%
2002-07-16 0 0.295 0.290 0.295 0.290 0.315 3,372,000 1,028,520 0.3050 23.60 23.20 23.60 23.20 25.20 42,150 24.401 -3.28%
2002-07-15 0 0.305 0.300 0.315 0.300 0.330 3,708,000 1,165,770 0.3144 24.40 24.00 25.20 24.00 26.40 46,350 25.151 -7.58%
2002-07-12 0 0.330 0.320 0.330 0.320 0.330 4,276,000 1,390,380 0.3252 26.40 25.60 26.40 25.60 26.40 53,450 26.013 0.00%
2002-07-11 0 0.330 0.325 0.330 0.320 0.330 4,010,000 1,311,800 0.3271 26.40 26.00 26.40 25.60 26.40 50,125 26.171 0.00%
2002-07-10 0 0.330 0.325 0.330 0.325 0.335 2,262,000 746,710 0.3301 26.40 26.00 26.40 26.00 26.80 28,275 26.409 0.00%
2002-07-09 0 0.330 0.325 0.335 0.330 0.340 2,546,000 842,560 0.3309 26.40 26.00 26.80 26.40 27.20 31,825 26.475 0.00%
2002-07-08 0 0.330 0.325 0.330 0.325 0.340 2,602,000 867,180 0.3333 26.40 26.00 26.40 26.00 27.20 32,525 26.662 0.00%
2002-07-05 0 0.330 0.320 0.330 0.320 0.335 3,014,000 995,580 0.3303 26.40 25.60 26.40 25.60 26.80 37,675 26.425 -1.49%
2002-07-04 0 0.335 0.325 0.335 0.325 0.335 3,136,000 1,041,110 0.3320 26.80 26.00 26.80 26.00 26.80 39,200 26.559 1.52%
2002-07-03 0 0.330 0.330 0.335 0.325 0.335 1,854,000 605,130 0.3264 26.40 26.40 26.80 26.00 26.80 23,175 26.111 0.00%
2002-07-02 0 0.330 0.325 0.330 0.315 0.330 2,578,000 836,420 0.3244 26.40 26.00 26.40 25.20 26.40 32,225 25.956 0.00%
2002-06-28 0 0.330 0.330 0.335 0.320 0.335 1,738,000 575,320 0.3310 26.40 26.40 26.80 25.60 26.80 21,725 26.482 0.00%
2002-06-27 0 0.330 0.330 0.335 0.325 0.340 7,884,000 2,635,140 0.3342 26.40 26.40 26.80 26.00 27.20 98,550 26.739 1.54%
2002-06-26 0 0.325 0.325 0.335 0.325 0.345 1,700,000 575,790 0.3387 26.00 26.00 26.80 26.00 27.60 21,250 27.096 -8.45%
2002-06-25 0 0.355 0.335 0.355 0.330 0.365 3,420,000 1,166,610 0.3411 28.40 26.80 28.40 26.40 29.20 42,750 27.289 2.90%
2002-06-24 0 0.345 0.330 0.345 0.335 0.350 3,312,000 1,121,120 0.3385 27.60 26.40 27.60 26.80 28.00 41,400 27.080 2.99%
2002-06-21 0 0.335 0.320 0.335 0.300 0.340 1,930,000 639,650 0.3314 26.80 25.60 26.80 24.00 27.20 24,125 26.514 0.00%
2002-06-20 0 0.335 0.325 0.335 0.290 0.340 5,910,000 1,934,590 0.3273 26.80 26.00 26.80 23.20 27.20 73,875 26.187 -2.90%
2002-06-19 0 0.345 0.335 0.345 0.330 0.345 4,486,000 1,515,580 0.3378 27.60 26.80 27.60 26.40 27.60 56,075 27.028 -1.43%
2002-06-18 0 0.350 0.340 0.355 0.340 0.360 5,510,000 1,917,830 0.3481 28.00 27.20 28.40 27.20 28.80 68,875 27.845 -1.41%
2002-06-17 0 0.355 0.350 0.355 0.350 0.360 2,426,000 850,680 0.3507 28.40 28.00 28.40 28.00 28.80 30,325 28.052 4.41%
2002-06-14 0 0.340 0.340 0.350 0.340 0.365 1,794,000 630,950 0.3517 27.20 27.20 28.00 27.20 29.20 22,425 28.136 -6.85%
2002-06-13 0 0.365 0.355 0.360 0.355 0.370 2,260,000 812,290 0.3594 29.20 28.40 28.80 28.40 29.60 28,250 28.754 0.00%
2002-06-12 0 0.365 0.360 0.365 0.355 0.365 2,510,000 900,120 0.3586 29.20 28.80 29.20 28.40 29.20 31,375 28.689 1.39%
2002-06-11 0 0.360 0.350 0.360 0.350 0.360 2,170,000 769,570 0.3546 28.80 28.00 28.80 28.00 28.80 27,125 28.371 0.00%
2002-06-10 0 0.360 0.355 0.360 0.350 0.370 4,468,000 1,589,580 0.3558 28.80 28.40 28.80 28.00 29.60 55,850 28.462 -1.37%
2002-06-07 0 0.365 0.360 0.365 0.360 0.370 2,268,000 825,870 0.3641 29.20 28.80 29.20 28.80 29.60 28,350 29.131 0.00%
2002-06-06 0 0.365 0.350 0.365 0.350 0.370 7,700,000 2,723,940 0.3538 29.20 28.00 29.20 28.00 29.60 96,250 28.301 -1.35%
2002-06-05 0 0.370 0.365 0.370 0.360 0.380 5,370,000 1,961,110 0.3652 29.60 29.20 29.60 28.80 30.40 67,125 29.216 -2.63%
2002-06-04 0 0.380 0.375 0.380 0.370 0.380 3,094,000 1,157,960 0.3743 30.40 30.00 30.40 29.60 30.40 38,675 29.941 1.33%
2002-06-03 0 0.375 0.370 0.375 0.370 0.385 3,042,000 1,151,070 0.3784 30.00 29.60 30.00 29.60 30.80 38,025 30.271 -3.85%
2002-05-31 0 0.390 0.370 0.385 0.370 0.390 3,838,000 1,454,250 0.3789 31.20 29.60 30.80 29.60 31.20 47,975 30.313 1.30%
2002-05-30 0 0.385 0.380 0.385 0.370 0.385 6,954,000 2,619,610 0.3767 30.80 30.40 30.80 29.60 30.80 86,925 30.136 1.32%
2002-05-29 0 0.380 0.375 0.380 0.375 0.385 3,610,000 1,372,810 0.3803 30.40 30.00 30.40 30.00 30.80 45,125 30.422 -1.30%
2002-05-28 0 0.385 0.380 0.385 0.375 0.385 7,854,000 3,000,650 0.3821 30.80 30.40 30.80 30.00 30.80 98,175 30.564 -2.53%
2002-05-27 0 0.395 0.390 0.395 0.395 0.395 926,000 365,770 0.3950 31.60 31.20 31.60 31.60 31.60 11,575 31.600 0.00%
2002-05-24 0 0.395 0.390 0.395 0.390 0.400 5,400,000 2,109,700 0.3907 31.60 31.20 31.60 31.20 32.00 67,500 31.255 0.00%
2002-05-23 0 0.395 0.385 0.400 0.385 0.405 4,772,000 1,865,670 0.3910 31.60 30.80 32.00 30.80 32.40 59,650 31.277 -1.25%
2002-05-22 0 0.400 0.400 0.405 0.395 0.405 5,190,000 2,072,710 0.3994 32.00 32.00 32.40 31.60 32.40 64,875 31.949 -1.23%
2002-05-21 0 0.405 0.400 0.405 0.400 0.440 3,684,000 1,494,020 0.4055 32.40 32.00 32.40 32.00 35.20 46,050 32.443 3.85%
2002-05-17 0 0.390 0.385 0.390 0.385 0.395 3,222,000 1,254,060 0.3892 31.20 30.80 31.20 30.80 31.60 40,275 31.137 0.00%
2002-05-16 0 0.390 0.385 0.390 0.390 0.395 2,896,000 1,133,770 0.3915 31.20 30.80 31.20 31.20 31.60 36,200 31.320 0.00%
2002-05-15 0 0.390 0.390 0.395 0.385 0.400 3,998,000 1,558,520 0.3898 31.20 31.20 31.60 30.80 32.00 49,975 31.186 -2.50%
2002-05-14 0 0.400 0.395 0.400 0.395 0.400 4,362,000 1,723,090 0.3950 32.00 31.60 32.00 31.60 32.00 54,525 31.602 0.00%
2002-05-13 0 0.400 0.395 0.410 0.400 0.420 3,718,000 1,535,000 0.4129 32.00 31.60 32.80 32.00 33.60 46,475 33.029 -5.88%
2002-05-10 0 0.425 0.420 0.425 0.410 0.425 5,404,000 2,256,140 0.4175 34.00 33.60 34.00 32.80 34.00 67,550 33.400 2.41%
2002-05-09 0 0.415 0.405 0.415 0.410 0.415 5,374,000 2,209,780 0.4112 33.20 32.40 33.20 32.80 33.20 67,175 32.896 -1.19%
2002-05-08 0 0.420 0.415 0.420 0.410 0.435 15,522,000 6,501,490 0.4189 33.60 33.20 33.60 32.80 34.80 194,025 33.509 -1.18%
2002-05-07 0 0.425 0.415 0.420 0.415 0.430 14,032,000 5,889,590 0.4197 34.00 33.20 33.60 33.20 34.40 175,400 33.578 0.00%
2002-05-06 0 0.425 0.420 0.425 0.390 0.425 15,516,000 6,332,470 0.4081 34.00 33.60 34.00 31.20 34.00 193,950 32.650 8.97%
2002-05-03 0 0.390 0.380 0.390 0.380 0.400 4,896,000 1,886,380 0.3853 31.20 30.40 31.20 30.40 32.00 61,200 30.823 0.00%
2002-05-02 0 0.390 0.385 0.390 0.385 0.405 8,098,000 3,174,550 0.3920 31.20 30.80 31.20 30.80 32.40 101,225 31.361 -2.50%
2002-04-30 0 0.400 0.395 0.400 0.380 0.415 6,846,000 2,672,650 0.3904 32.00 31.60 32.00 30.40 33.20 85,575 31.232 3.90%
2002-04-29 0 0.385 0.380 0.385 0.365 0.385 4,518,000 1,689,040 0.3738 30.80 30.40 30.80 29.20 30.80 56,475 29.908 1.32%
2002-04-26 0 0.380 0.375 0.380 0.375 0.385 3,566,000 1,362,200 0.3820 30.40 30.00 30.40 30.00 30.80 44,575 30.560 0.00%
2002-04-25 1 0.380 - - - - 0 0 - 30.40 - - - - 0 - 0.00%
2002-04-24 1 0.380 - - - - 0 0 - 30.40 - - - - 0 - 0.00%
2002-04-23 1 0.380 - - - - 0 0 - 30.40 - - - - 0 - 0.00%
2002-04-22 0 0.380 0.375 0.380 0.370 0.390 2,650,000 1,012,660 0.3821 30.40 30.00 30.40 29.60 31.20 33,125 30.571 -1.30%
2002-04-19 0 0.385 0.380 0.385 0.380 0.385 2,086,000 797,050 0.3821 30.80 30.40 30.80 30.40 30.80 26,075 30.568 0.00%
2002-04-18 0 0.385 0.380 0.385 0.380 0.385 3,382,000 1,290,910 0.3817 30.80 30.40 30.80 30.40 30.80 42,275 30.536 -1.28%
2002-04-17 0 0.390 0.385 0.390 0.385 0.390 1,455,200 561,972 0.3862 31.20 30.80 31.20 30.80 31.20 18,190 30.895 -1.27%
2002-04-16 0 0.395 0.390 0.395 0.385 0.400 4,546,000 1,772,420 0.3899 31.60 31.20 31.60 30.80 32.00 56,825 31.191 1.28%
2002-04-15 0 0.390 0.380 0.390 0.385 0.390 2,816,000 1,095,490 0.3890 31.20 30.40 31.20 30.80 31.20 35,200 31.122 0.00%
2002-04-12 0 0.390 0.385 0.390 0.390 0.395 1,290,000 503,200 0.3901 31.20 30.80 31.20 31.20 31.60 16,125 31.206 0.00%
2002-04-11 0 0.390 0.385 0.395 0.385 0.390 2,700,000 1,051,250 0.3894 31.20 30.80 31.60 30.80 31.20 33,750 31.148 0.00%
2002-04-10 0 0.390 0.385 0.395 0.390 0.405 4,330,000 1,722,640 0.3978 31.20 30.80 31.60 31.20 32.40 54,125 31.827 -1.27%
2002-04-09 0 0.395 0.395 0.400 0.390 0.400 1,938,000 769,810 0.3972 31.60 31.60 32.00 31.20 32.00 24,225 31.778 -1.25%
2002-04-08 0 0.400 0.395 0.400 0.390 0.420 2,490,000 1,003,920 0.4032 32.00 31.60 32.00 31.20 33.60 31,125 32.254 1.27%
2002-04-04 1 0.395 - - - - 0 0 - 31.60 - - - - 0 - 0.00%
2002-04-03 1 0.395 - - - - 0 0 - 31.60 - - - - 0 - 0.00%
2002-04-02 1 0.395 - - - - 0 0 - 31.60 - - - - 0 - 0.00%
2002-03-28 0 0.395 0.385 0.395 0.390 0.400 2,622,000 1,028,640 0.3923 31.60 30.80 31.60 31.20 32.00 32,775 31.385 -1.25%
2002-03-27 0 0.400 0.395 0.400 0.395 0.405 4,150,000 1,660,650 0.4002 32.00 31.60 32.00 31.60 32.40 51,875 32.013 -1.23%
2002-03-26 0 0.405 0.395 0.405 0.400 0.405 2,086,000 835,830 0.4007 32.40 31.60 32.40 32.00 32.40 26,075 32.055 0.00%
2002-03-25 0 0.405 0.400 0.405 0.400 0.405 2,456,000 990,680 0.4034 32.40 32.00 32.40 32.00 32.40 30,700 32.270 0.00%
2002-03-22 0 0.405 0.400 0.410 0.400 0.410 3,700,000 1,492,800 0.4035 32.40 32.00 32.80 32.00 32.80 46,250 32.277 -1.22%
2002-03-21 0 0.410 0.405 0.410 0.405 0.410 3,888,000 1,577,250 0.4057 32.80 32.40 32.80 32.40 32.80 48,600 32.454 0.00%
2002-03-20 0 0.410 0.405 0.410 0.405 0.410 4,440,000 1,811,900 0.4081 32.80 32.40 32.80 32.40 32.80 55,500 32.647 0.00%
2002-03-19 0 0.410 0.410 0.415 0.405 0.415 4,678,000 1,912,560 0.4088 32.80 32.80 33.20 32.40 33.20 58,475 32.707 -1.20%
2002-03-18 0 0.415 0.410 0.415 0.400 0.415 4,532,000 1,857,790 0.4099 33.20 32.80 33.20 32.00 33.20 56,650 32.794 1.22%
2002-03-15 0 0.410 0.415 0.420 0.400 0.415 8,744,000 3,526,250 0.4033 32.80 33.20 33.60 32.00 33.20 109,300 32.262 1.23%
2002-03-14 0 0.405 0.400 0.405 0.395 0.405 8,750,000 3,488,130 0.3986 32.40 32.00 32.40 31.60 32.40 109,375 31.891 0.00%
2002-03-13 0 0.405 0.400 0.405 0.395 0.405 4,088,000 1,622,140 0.3968 32.40 32.00 32.40 31.60 32.40 51,100 31.744 2.53%
2002-03-12 0 0.395 0.390 0.400 0.390 0.420 15,848,000 6,362,980 0.4015 31.60 31.20 32.00 31.20 33.60 198,100 32.120 -3.66%
2002-03-11 0 0.410 0.405 0.410 0.405 0.420 5,748,000 2,354,040 0.4095 32.80 32.40 32.80 32.40 33.60 71,850 32.763 -2.38%
2002-03-08 0 0.420 0.415 0.420 0.415 0.425 4,428,000 1,851,660 0.4182 33.60 33.20 33.60 33.20 34.00 55,350 33.454 -1.18%
2002-03-07 0 0.425 0.415 0.425 0.420 0.435 9,736,000 4,136,000 0.4248 34.00 33.20 34.00 33.60 34.80 121,700 33.985 0.00%
2002-03-06 0 0.425 0.420 0.425 0.420 0.445 34,658,000 14,954,030 0.4315 34.00 33.60 34.00 33.60 35.60 433,225 34.518 0.00%
2002-03-05 0 0.425 0.420 0.425 0.405 0.435 18,696,000 7,836,250 0.4191 34.00 33.60 34.00 32.40 34.80 233,700 33.531 3.66%
2002-03-04 0 0.410 0.405 0.410 0.400 0.410 5,342,000 2,171,110 0.4064 32.80 32.40 32.80 32.00 32.80 66,775 32.514 1.23%
2002-03-01 0 0.405 0.400 0.405 0.400 0.405 5,328,000 2,156,690 0.4048 32.40 32.00 32.40 32.00 32.40 66,600 32.383 -1.22%
2002-02-28 0 0.410 0.405 0.410 0.400 0.410 4,742,000 1,923,510 0.4056 32.80 32.40 32.80 32.00 32.80 59,275 32.451 0.00%
2002-02-27 0 0.410 0.405 0.415 0.395 0.415 8,164,000 3,302,050 0.4045 32.80 32.40 33.20 31.60 33.20 102,050 32.357 2.50%
2002-02-26 0 0.400 0.390 0.405 0.390 0.405 5,050,000 2,002,100 0.3965 32.00 31.20 32.40 31.20 32.40 63,125 31.716 1.27%
2002-02-25 0 0.395 0.395 0.400 0.395 0.410 3,576,000 1,435,800 0.4015 31.60 31.60 32.00 31.60 32.80 44,700 32.121 -3.66%
2002-02-22 0 0.410 0.405 0.410 0.400 0.415 6,282,000 2,557,870 0.4072 32.80 32.40 32.80 32.00 33.20 78,525 32.574 -1.20%
2002-02-21 0 0.415 0.410 0.415 0.405 0.415 5,034,000 2,058,080 0.4088 33.20 32.80 33.20 32.40 33.20 62,925 32.707 1.22%
2002-02-20 0 0.410 0.405 0.410 0.395 0.415 7,642,000 3,082,840 0.4034 32.80 32.40 32.80 31.60 33.20 95,525 32.273 2.50%
2002-02-19 0 0.400 0.400 0.410 0.400 0.420 2,572,000 1,055,220 0.4103 32.00 32.00 32.80 32.00 33.60 32,150 32.822 -4.76%
2002-02-18 0 0.420 0.410 0.420 0.410 0.425 5,712,000 2,363,340 0.4138 33.60 32.80 33.60 32.80 34.00 71,400 33.100 1.20%
2002-02-15 0 0.415 0.410 0.420 0.410 0.430 5,190,000 2,154,650 0.4152 33.20 32.80 33.60 32.80 34.40 64,875 33.212 0.00%
2002-02-11 0 0.415 0.405 0.410 0.400 0.415 2,438,000 987,920 0.4052 33.20 32.40 32.80 32.00 33.20 30,475 32.417 3.75%
2002-02-08 0 0.400 0.395 0.400 0.390 0.400 3,898,000 1,539,450 0.3949 32.00 31.60 32.00 31.20 32.00 48,725 31.595 1.27%
2002-02-07 0 0.395 0.390 0.395 0.385 0.400 7,872,000 3,091,780 0.3928 31.60 31.20 31.60 30.80 32.00 98,400 31.421 -2.47%
2002-02-06 0 0.405 0.400 0.405 0.395 0.410 8,010,000 3,225,110 0.4026 32.40 32.00 32.40 31.60 32.80 100,125 32.211 1.25%
2002-02-05 0 0.400 0.395 0.400 0.385 0.400 7,034,000 2,754,330 0.3916 32.00 31.60 32.00 30.80 32.00 87,925 31.326 0.00%
2002-02-04 0 0.400 0.395 0.400 0.385 0.400 6,088,000 2,384,630 0.3917 32.00 31.60 32.00 30.80 32.00 76,100 31.335 1.27%
2002-02-01 0 0.395 0.390 0.395 0.380 0.410 13,940,000 5,434,620 0.3899 31.60 31.20 31.60 30.40 32.80 174,250 31.189 5.33%
2002-01-31 0 0.375 0.375 0.380 0.365 0.380 7,314,000 2,698,510 0.3690 30.00 30.00 30.40 29.20 30.40 91,425 29.516 2.74%
2002-01-30 0 0.365 0.360 0.365 0.355 0.370 4,282,000 1,549,040 0.3618 29.20 28.80 29.20 28.40 29.60 53,525 28.940 -1.35%
2002-01-29 0 0.370 0.365 0.370 0.355 0.380 8,610,000 3,135,810 0.3642 29.60 29.20 29.60 28.40 30.40 107,625 29.136 -2.63%
2002-01-28 0 0.380 0.370 0.380 0.370 0.395 8,128,000 3,092,540 0.3805 30.40 29.60 30.40 29.60 31.60 101,600 30.438 -1.30%
2002-01-25 0 0.385 0.380 0.400 0.380 0.410 8,138,000 3,216,520 0.3952 30.80 30.40 32.00 30.40 32.80 101,725 31.620 -6.10%
2002-01-24 0 0.410 0.405 0.410 0.405 0.420 4,278,000 1,769,870 0.4137 32.80 32.40 32.80 32.40 33.60 53,475 33.097 -1.20%
2002-01-23 0 0.415 0.410 0.415 0.410 0.415 5,584,000 2,290,140 0.4101 33.20 32.80 33.20 32.80 33.20 69,800 32.810 0.00%
2002-01-22 0 0.415 0.410 0.415 0.405 0.415 3,894,000 1,593,460 0.4092 33.20 32.80 33.20 32.40 33.20 48,675 32.737 -1.19%
2002-01-21 0 0.420 0.410 0.420 0.415 0.420 4,090,000 1,700,650 0.4158 33.60 32.80 33.60 33.20 33.60 51,125 33.265 0.00%
2002-01-18 0 0.420 0.405 0.420 0.415 0.420 1,480,000 616,050 0.4163 33.60 32.40 33.60 33.20 33.60 18,500 33.300 2.44%
2002-01-17 0 0.410 0.405 0.410 0.400 0.410 2,868,000 1,162,280 0.4053 32.80 32.40 32.80 32.00 32.80 35,850 32.421 0.00%
2002-01-16 0 0.410 0.405 0.410 0.405 0.415 3,366,000 1,370,030 0.4070 32.80 32.40 32.80 32.40 33.20 42,075 32.562 0.00%
2002-01-15 0 0.410 0.405 0.415 0.405 0.420 6,600,000 2,723,770 0.4127 32.80 32.40 33.20 32.40 33.60 82,500 33.015 -3.53%
2002-01-14 0 0.425 0.415 0.425 0.425 0.435 1,592,000 688,420 0.4324 34.00 33.20 34.00 34.00 34.80 19,900 34.594 -1.16%
2002-01-11 0 0.430 0.430 0.435 0.430 0.435 7,754,000 3,355,530 0.4327 34.40 34.40 34.80 34.40 34.80 96,925 34.620 0.00%
2002-01-10 0 0.430 0.430 0.435 0.420 0.460 9,332,000 4,035,590 0.4324 34.40 34.40 34.80 33.60 36.80 116,650 34.596 0.00%
2002-01-09 0 0.430 0.425 0.430 0.420 0.430 4,144,000 1,763,040 0.4254 34.40 34.00 34.40 33.60 34.40 51,800 34.036 0.00%
2002-01-08 0 0.430 0.430 0.435 0.430 0.440 3,744,000 1,619,220 0.4325 34.40 34.40 34.80 34.40 35.20 46,800 34.599 -2.27%
2002-01-07 0 0.440 0.435 0.440 0.440 0.445 4,228,000 1,861,160 0.4402 35.20 34.80 35.20 35.20 35.60 52,850 35.216 0.00%
2002-01-04 0 0.440 0.435 0.440 0.435 0.450 6,458,000 2,836,950 0.4393 35.20 34.80 35.20 34.80 36.00 80,725 35.143 -1.12%
2002-01-03 0 0.445 0.445 0.450 0.430 0.450 5,572,000 2,455,540 0.4407 35.60 35.60 36.00 34.40 36.00 69,650 35.255 2.30%
2002-01-02 0 0.435 0.435 0.440 0.420 0.450 11,632,000 5,061,060 0.4351 34.80 34.80 35.20 33.60 36.00 145,400 34.808 2.35%
2001-12-31 0 0.425 0.425 0.430 0.415 0.435 24,258,000 10,225,290 0.4215 34.00 34.00 34.40 33.20 34.80 303,225 33.722 2.41%
2001-12-28 0 0.415 0.415 0.420 0.415 0.425 2,436,000 1,022,930 0.4199 33.20 33.20 33.60 33.20 34.00 30,450 33.594 0.00%
2001-12-27 0 0.415 0.410 0.415 0.410 0.425 2,474,000 1,019,850 0.4122 33.20 32.80 33.20 32.80 34.00 30,925 32.978 -1.19%
2001-12-24 0 0.420 0.420 0.425 0.420 0.425 2,050,000 862,750 0.4209 33.60 33.60 34.00 33.60 34.00 25,625 33.668 -1.18%
2001-12-21 0 0.425 0.415 0.425 0.415 0.440 12,162,000 5,127,620 0.4216 34.00 33.20 34.00 33.20 35.20 152,025 33.729 -3.41%
2001-12-20 0 0.440 0.435 0.440 0.435 0.460 13,324,000 5,905,230 0.4432 35.20 34.80 35.20 34.80 36.80 166,550 35.456 -3.30%
2001-12-19 0 0.455 0.450 0.455 0.430 0.460 28,248,000 12,665,190 0.4484 36.40 36.00 36.40 34.40 36.80 353,100 35.869 4.60%
2001-12-18 0 0.435 0.425 0.435 0.415 0.435 14,372,000 6,082,530 0.4232 34.80 34.00 34.80 33.20 34.80 179,650 33.858 2.35%
2001-12-17 0 0.425 0.420 0.425 0.400 0.425 13,318,000 5,487,220 0.4120 34.00 33.60 34.00 32.00 34.00 166,475 32.961 2.41%
2001-12-14 0 0.415 0.410 0.415 0.410 0.435 17,948,000 7,622,800 0.4247 33.20 32.80 33.20 32.80 34.80 224,350 33.977 -4.60%
2001-12-13 0 0.435 0.430 0.435 0.430 0.455 22,300,000 9,874,170 0.4428 34.80 34.40 34.80 34.40 36.40 278,750 35.423 -3.33%
2001-12-12 0 0.450 0.445 0.450 0.435 0.460 18,784,000 8,408,480 0.4476 36.00 35.60 36.00 34.80 36.80 234,800 35.811 -2.17%
2001-12-11 0 0.460 0.455 0.460 0.460 0.470 13,622,000 6,343,970 0.4657 36.80 36.40 36.80 36.80 37.60 170,275 37.257 -2.13%
2001-12-10 0 0.470 0.465 0.470 0.465 0.485 21,944,000 10,396,290 0.4738 37.60 37.20 37.60 37.20 38.80 274,300 37.901 -2.08%
2001-12-07 0 0.480 0.475 0.480 0.470 0.480 24,070,000 11,411,250 0.4741 38.40 38.00 38.40 37.60 38.40 300,875 37.927 2.13%
2001-12-06 0 0.470 0.470 0.480 0.455 0.485 162,348,000 74,661,320 0.4599 37.60 37.60 38.40 36.40 38.80 2,029,350 36.791 -3.09%
2001-12-05 1 0.485 - - - - 0 0 - 38.80 - - - - 0 - 0.00%
2001-12-04 0 0.485 0.480 0.485 0.455 0.520 38,184,000 18,670,080 0.4890 38.80 38.40 38.80 36.40 41.60 477,300 39.116 5.43%
2001-12-03 0 0.460 0.455 0.460 0.450 0.460 7,830,000 3,556,800 0.4543 36.80 36.40 36.80 36.00 36.80 97,875 36.340 1.10%
2001-11-30 0 0.455 0.450 0.455 0.440 0.455 8,370,000 3,715,960 0.4440 36.40 36.00 36.40 35.20 36.40 104,625 35.517 3.41%
2001-11-29 0 0.440 0.435 0.440 0.400 0.450 14,642,000 6,449,080 0.4405 35.20 34.80 35.20 32.00 36.00 183,025 35.236 -4.35%
2001-11-28 0 0.460 0.455 0.460 0.450 0.465 9,738,000 4,444,550 0.4564 36.80 36.40 36.80 36.00 37.20 121,725 36.513 -1.08%
2001-11-27 0 0.465 0.460 0.465 0.450 0.470 10,070,000 4,617,980 0.4586 37.20 36.80 37.20 36.00 37.60 125,875 36.687 -1.06%
2001-11-26 0 0.470 0.465 0.470 0.465 0.475 7,176,000 3,351,550 0.4670 37.60 37.20 37.60 37.20 38.00 89,700 37.364 0.00%
2001-11-23 0 0.470 0.465 0.470 0.460 0.470 9,314,000 4,321,140 0.4639 37.60 37.20 37.60 36.80 37.60 116,425 37.115 1.08%
2001-11-22 0 0.465 0.460 0.465 0.455 0.465 7,938,000 3,659,420 0.4610 37.20 36.80 37.20 36.40 37.20 99,225 36.880 1.09%
2001-11-21 0 0.460 0.460 0.465 0.455 0.470 22,730,000 10,460,900 0.4602 36.80 36.80 37.20 36.40 37.60 284,125 36.818 2.22%
2001-11-20 0 0.450 0.445 0.450 0.440 0.450 6,478,000 2,899,000 0.4475 36.00 35.60 36.00 35.20 36.00 80,975 35.801 0.00%
2001-11-19 0 0.450 0.450 0.455 0.445 0.455 5,886,000 2,641,050 0.4487 36.00 36.00 36.40 35.60 36.40 73,575 35.896 1.12%
2001-11-16 0 0.445 0.440 0.445 0.425 0.460 11,830,000 5,231,310 0.4422 35.60 35.20 35.60 34.00 36.80 147,875 35.377 2.30%
2001-11-15 0 0.435 0.425 0.435 0.425 0.445 9,410,000 4,079,510 0.4335 34.80 34.00 34.80 34.00 35.60 117,625 34.682 -1.14%
2001-11-14 0 0.440 0.440 0.445 0.440 0.450 5,878,000 2,614,230 0.4447 35.20 35.20 35.60 35.20 36.00 73,475 35.580 -2.22%
2001-11-13 0 0.450 0.440 0.450 0.440 0.455 5,996,000 2,670,620 0.4454 36.00 35.20 36.00 35.20 36.40 74,950 35.632 0.00%
2001-11-12 0 0.450 0.445 0.450 0.445 0.455 6,710,000 3,006,850 0.4481 36.00 35.60 36.00 35.60 36.40 83,875 35.849 0.00%
2001-11-09 0 0.450 0.445 0.455 0.445 0.455 9,702,000 4,366,540 0.4501 36.00 35.60 36.40 35.60 36.40 121,275 36.005 -1.10%
2001-11-08 0 0.455 0.450 0.455 0.450 0.460 9,366,000 4,255,170 0.4543 36.40 36.00 36.40 36.00 36.80 117,075 36.346 -1.09%
2001-11-07 0 0.460 0.455 0.460 0.440 0.470 29,088,000 13,260,940 0.4559 36.80 36.40 36.80 35.20 37.60 363,600 36.471 3.37%
2001-11-06 0 0.445 0.440 0.445 0.435 0.455 7,386,000 3,271,490 0.4429 35.60 35.20 35.60 34.80 36.40 92,325 35.434 1.14%
2001-11-05 0 0.440 0.435 0.440 0.435 0.445 4,078,000 1,783,370 0.4373 35.20 34.80 35.20 34.80 35.60 50,975 34.985 1.15%
2001-11-02 0 0.435 0.435 0.440 0.430 0.445 3,284,000 1,428,550 0.4350 34.80 34.80 35.20 34.40 35.60 41,050 34.800 -1.14%
2001-11-01 0 0.440 0.430 0.440 0.430 0.445 5,850,000 2,565,280 0.4385 35.20 34.40 35.20 34.40 35.60 73,125 35.081 0.00%
2001-10-31 0 0.440 0.435 0.440 0.435 0.445 5,404,000 2,371,790 0.4389 35.20 34.80 35.20 34.80 35.60 67,550 35.112 1.15%
2001-10-30 0 0.435 0.435 0.440 0.430 0.450 6,074,000 2,646,580 0.4357 34.80 34.80 35.20 34.40 36.00 75,925 34.858 -1.14%
2001-10-29 0 0.440 0.435 0.440 0.430 0.455 6,292,000 2,734,860 0.4347 35.20 34.80 35.20 34.40 36.40 78,650 34.773 0.00%
2001-10-26 0 0.440 0.435 0.440 0.430 0.455 6,938,000 3,047,460 0.4392 35.20 34.80 35.20 34.40 36.40 86,725 35.139 0.00%
2001-10-24 0 0.440 0.430 0.435 0.410 0.460 12,730,000 5,561,730 0.4369 35.20 34.40 34.80 32.80 36.80 159,125 34.952 7.32%
2001-10-23 0 0.410 0.405 0.410 0.400 0.415 8,290,000 3,369,620 0.4065 32.80 32.40 32.80 32.00 33.20 103,625 32.517 2.50%
2001-10-22 0 0.400 0.395 0.400 0.390 0.405 4,014,000 1,582,510 0.3942 32.00 31.60 32.00 31.20 32.40 50,175 31.540 0.00%
2001-10-19 0 0.400 0.395 0.400 0.395 0.405 4,386,000 1,745,130 0.3979 32.00 31.60 32.00 31.60 32.40 54,825 31.831 0.00%
2001-10-18 0 0.400 0.395 0.400 0.395 0.405 2,874,000 1,146,600 0.3990 32.00 31.60 32.00 31.60 32.40 35,925 31.916 -3.61%
2001-10-17 0 0.415 0.405 0.415 0.390 0.415 5,286,000 2,130,470 0.4030 33.20 32.40 33.20 31.20 33.20 66,075 32.243 3.75%
2001-10-16 0 0.400 0.395 0.400 0.395 0.410 4,338,000 1,723,510 0.3973 32.00 31.60 32.00 31.60 32.80 54,225 31.784 1.27%
2001-10-15 0 0.395 0.390 0.400 0.385 0.400 2,750,000 1,074,250 0.3906 31.60 31.20 32.00 30.80 32.00 34,375 31.251 -1.25%
2001-10-12 0 0.400 0.395 0.400 0.390 0.400 3,072,000 1,209,330 0.3937 32.00 31.60 32.00 31.20 32.00 38,400 31.493 0.00%
2001-10-11 0 0.400 0.405 0.410 0.395 0.415 9,912,000 4,018,840 0.4055 32.00 32.40 32.80 31.60 33.20 123,900 32.436 0.00%
2001-10-10 0 0.400 0.395 0.400 0.395 0.410 4,406,000 1,765,210 0.4006 32.00 31.60 32.00 31.60 32.80 55,075 32.051 0.00%
2001-10-09 0 0.400 0.395 0.405 0.390 0.405 8,230,000 3,280,740 0.3986 32.00 31.60 32.40 31.20 32.40 102,875 31.891 3.90%
2001-10-08 0 0.385 0.380 0.385 0.370 0.395 3,862,000 1,457,400 0.3774 30.80 30.40 30.80 29.60 31.60 48,275 30.190 -3.75%
2001-10-05 0 0.400 0.395 0.405 0.380 0.405 4,074,000 1,606,770 0.3944 32.00 31.60 32.40 30.40 32.40 50,925 31.552 0.00%
2001-10-04 0 0.400 0.390 0.400 0.390 0.410 5,570,000 2,237,900 0.4018 32.00 31.20 32.00 31.20 32.80 69,625 32.142 2.56%
2001-10-03 0 0.390 0.360 0.390 0.345 0.395 1,526,000 549,470 0.3601 31.20 28.80 31.20 27.60 31.60 19,075 28.806 13.04%
2001-09-28 0 0.345 0.345 0.350 0.340 0.345 1,880,000 645,750 0.3435 27.60 27.60 28.00 27.20 27.60 23,500 27.479 -1.43%
2001-09-27 0 0.350 0.345 0.350 0.335 0.350 2,820,000 962,760 0.3414 28.00 27.60 28.00 26.80 28.00 35,250 27.312 2.94%
2001-09-26 0 0.340 0.335 0.345 0.330 0.350 3,548,000 1,196,670 0.3373 27.20 26.80 27.60 26.40 28.00 44,350 26.982 0.00%
2001-09-25 0 0.340 0.335 0.340 0.330 0.350 2,708,000 914,560 0.3377 27.20 26.80 27.20 26.40 28.00 33,850 27.018 0.00%
2001-09-24 0 0.340 0.330 0.340 0.330 0.345 2,416,000 809,580 0.3351 27.20 26.40 27.20 26.40 27.60 30,200 26.807 7.94%
2001-09-21 0 0.315 0.310 0.315 0.300 0.320 5,096,000 1,586,740 0.3114 25.20 24.80 25.20 24.00 25.60 63,700 24.910 1.61%
2001-09-20 0 0.310 0.305 0.310 0.305 0.315 5,224,000 1,628,010 0.3116 24.80 24.40 24.80 24.40 25.20 65,300 24.931 -1.59%
2001-09-19 0 0.315 0.310 0.315 0.300 0.315 5,900,000 1,832,450 0.3106 25.20 24.80 25.20 24.00 25.20 73,750 24.847 1.61%
2001-09-18 0 0.310 0.300 0.315 0.300 0.330 5,820,000 1,787,990 0.3072 24.80 24.00 25.20 24.00 26.40 72,750 24.577 0.00%
2001-09-17 0 0.310 0.305 0.320 0.300 0.340 6,584,000 2,022,860 0.3072 24.80 24.40 25.60 24.00 27.20 82,300 24.579 -11.43%
2001-09-14 0 0.350 0.330 0.350 0.320 0.350 6,860,000 2,311,730 0.3370 28.00 26.40 28.00 25.60 28.00 85,750 26.959 2.94%
2001-09-13 0 0.340 0.335 0.340 0.320 0.350 5,156,000 1,726,510 0.3349 27.20 26.80 27.20 25.60 28.00 64,450 26.788 4.62%
2001-09-12 0 0.325 0.305 0.325 0.300 0.375 5,630,000 1,935,370 0.3438 26.00 24.40 26.00 24.00 30.00 70,375 27.501 -18.75%
2001-09-11 0 0.400 0.400 0.405 0.390 0.400 4,058,000 1,620,200 0.3993 32.00 32.00 32.40 31.20 32.00 50,725 31.941 1.27%
2001-09-10 0 0.395 0.390 0.395 0.390 0.400 4,090,000 1,617,450 0.3955 31.60 31.20 31.60 31.20 32.00 51,125 31.637 -1.25%
2001-09-07 0 0.400 0.395 0.400 0.390 0.400 4,872,000 1,926,300 0.3954 32.00 31.60 32.00 31.20 32.00 60,900 31.631 0.00%
2001-09-06 0 0.400 0.400 0.405 0.400 0.415 5,254,000 2,141,850 0.4077 32.00 32.00 32.40 32.00 33.20 65,675 32.613 -2.44%
2001-09-05 0 0.410 0.410 0.415 0.405 0.415 3,776,000 1,559,160 0.4129 32.80 32.80 33.20 32.40 33.20 47,200 33.033 -1.20%
2001-09-04 0 0.415 0.410 0.420 0.400 0.420 4,784,000 1,948,880 0.4074 33.20 32.80 33.60 32.00 33.60 59,800 32.590 3.75%
2001-09-03 0 0.400 0.395 0.400 0.400 0.420 5,150,000 2,101,900 0.4081 32.00 31.60 32.00 32.00 33.60 64,375 32.651 -4.76%
2001-08-31 0 0.420 0.415 0.425 0.420 0.430 4,102,000 1,730,860 0.4220 33.60 33.20 34.00 33.60 34.40 51,275 33.756 -1.18%
2001-08-30 0 0.425 0.425 0.435 0.425 0.435 6,130,000 2,636,640 0.4301 34.00 34.00 34.80 34.00 34.80 76,625 34.410 -2.30%
2001-08-29 0 0.435 0.430 0.435 0.430 0.435 3,862,000 1,676,800 0.4342 34.80 34.40 34.80 34.40 34.80 48,275 34.734 -1.14%
2001-08-28 0 0.440 0.435 0.440 0.420 0.440 5,520,000 2,392,450 0.4334 35.20 34.80 35.20 33.60 35.20 69,000 34.673 -1.12%
2001-08-27 0 0.445 0.440 0.450 0.435 0.445 6,730,000 2,971,350 0.4415 35.60 35.20 36.00 34.80 35.60 84,125 35.321 1.14%
2001-08-24 0 0.440 0.435 0.440 0.430 0.450 8,704,000 3,798,720 0.4364 35.20 34.80 35.20 34.40 36.00 108,800 34.915 -1.12%
2001-08-23 0 0.445 0.445 0.450 0.425 0.450 5,312,000 2,320,300 0.4368 35.60 35.60 36.00 34.00 36.00 66,400 34.944 3.49%
2001-08-22 0 0.430 0.430 0.435 0.425 0.450 4,834,000 2,098,870 0.4342 34.40 34.40 34.80 34.00 36.00 60,425 34.735 -4.44%
2001-08-21 0 0.450 0.445 0.450 0.445 0.460 11,374,000 5,156,710 0.4534 36.00 35.60 36.00 35.60 36.80 142,175 36.270 0.00%
2001-08-20 0 0.450 0.445 0.450 0.440 0.460 5,570,000 2,502,320 0.4492 36.00 35.60 36.00 35.20 36.80 69,625 35.940 -2.17%
2001-08-17 0 0.460 0.455 0.460 0.440 0.465 21,998,000 10,025,610 0.4558 36.80 36.40 36.80 35.20 37.20 274,975 36.460 5.75%
2001-08-16 0 0.435 0.435 0.440 0.415 0.445 17,466,000 7,577,540 0.4338 34.80 34.80 35.20 33.20 35.60 218,325 34.708 3.57%
2001-08-15 0 0.420 0.415 0.420 0.410 0.420 9,820,000 4,070,170 0.4145 33.60 33.20 33.60 32.80 33.60 122,750 33.158 1.20%
2001-08-14 0 0.415 0.410 0.420 0.405 0.425 14,750,000 6,142,290 0.4164 33.20 32.80 33.60 32.40 34.00 184,375 33.314 3.75%
2001-08-13 0 0.400 0.395 0.405 0.395 0.410 4,318,000 1,743,490 0.4038 32.00 31.60 32.40 31.60 32.80 53,975 32.302 -2.44%
2001-08-10 0 0.410 0.400 0.415 0.395 0.420 17,188,000 6,972,660 0.4057 32.80 32.00 33.20 31.60 33.60 214,850 32.454 5.13%
2001-08-09 0 0.390 0.390 0.395 0.380 0.405 8,774,000 3,418,470 0.3896 31.20 31.20 31.60 30.40 32.40 109,675 31.169 -3.70%
2001-08-08 0 0.405 0.405 0.410 0.405 0.410 11,006,000 4,467,710 0.4059 32.40 32.40 32.80 32.40 32.80 137,575 32.475 0.00%
2001-08-07 0 0.405 0.400 0.410 0.390 0.415 21,920,000 8,730,400 0.3983 32.40 32.00 32.80 31.20 33.20 274,000 31.863 1.25%
2001-08-06 0 0.400 0.400 0.405 0.390 0.440 19,069,599 7,787,594 0.4084 32.00 32.00 32.40 31.20 35.20 238,370 32.670 -11.11%
2001-08-03 0 0.450 0.445 0.450 0.440 0.460 11,656,000 5,202,950 0.4464 36.00 35.60 36.00 35.20 36.80 145,700 35.710 -1.10%
2001-08-02 0 0.455 0.455 0.460 0.450 0.480 17,390,000 8,082,240 0.4648 36.40 36.40 36.80 36.00 38.40 217,375 37.181 -1.09%
2001-08-01 0 0.460 0.460 0.465 0.450 0.465 9,828,000 4,496,670 0.4575 36.80 36.80 37.20 36.00 37.20 122,850 36.603 2.22%
2001-07-31 0 0.450 0.445 0.450 0.440 0.465 15,264,000 6,852,170 0.4489 36.00 35.60 36.00 35.20 37.20 190,800 35.913 -3.23%
2001-07-30 0 0.465 0.455 0.470 0.460 0.475 3,472,000 1,613,950 0.4648 37.20 36.40 37.60 36.80 38.00 43,400 37.188 0.00%
2001-07-27 0 0.465 0.460 0.470 0.465 0.475 4,806,000 2,261,810 0.4706 37.20 36.80 37.60 37.20 38.00 60,075 37.650 -2.11%
2001-07-26 0 0.475 0.470 0.475 0.470 0.485 9,160,000 4,395,000 0.4798 38.00 37.60 38.00 37.60 38.80 114,500 38.384 1.06%
2001-07-24 0 0.470 0.470 0.475 0.460 0.475 5,599,000 2,599,050 0.4642 37.60 37.60 38.00 36.80 38.00 69,987 37.136 2.17%
2001-07-23 0 0.460 0.460 0.465 0.455 0.480 10,044,000 4,692,240 0.4672 36.80 36.80 37.20 36.40 38.40 125,550 37.373 0.00%
2001-07-20 0 0.460 0.455 0.460 0.450 0.470 8,148,000 3,774,970 0.4633 36.80 36.40 36.80 36.00 37.60 101,850 37.064 1.10%
2001-07-19 0 0.455 0.455 0.460 0.445 0.490 23,168,000 10,710,410 0.4623 36.40 36.40 36.80 35.60 39.20 289,600 36.983 -6.19%
2001-07-18 0 0.485 0.485 0.490 0.480 0.520 30,830,000 15,501,250 0.5028 38.80 38.80 39.20 38.40 41.60 385,375 40.224 -4.90%
2001-07-17 0 0.510 0.510 0.520 0.470 0.560 115,382,000 60,721,190 0.5263 40.80 40.80 41.60 37.60 44.80 1,442,275 42.101 7.37%
2001-07-16 0 0.475 0.470 0.475 0.460 0.490 12,986,000 6,202,820 0.4777 38.00 37.60 38.00 36.80 39.20 162,325 38.212 0.00%
2001-07-13 0 0.475 0.475 0.480 0.470 0.500 11,878,000 5,669,240 0.4773 38.00 38.00 38.40 37.60 40.00 148,475 38.183 -2.06%
2001-07-12 0 0.485 0.485 0.490 0.455 0.485 37,800,000 18,050,910 0.4775 38.80 38.80 39.20 36.40 38.80 472,500 38.203 7.78%
2001-07-11 0 0.450 0.445 0.450 0.415 0.475 37,254,000 16,927,840 0.4544 36.00 35.60 36.00 33.20 38.00 465,675 36.351 5.88%
2001-07-10 0 0.425 0.420 0.425 0.415 0.450 11,202,000 4,741,850 0.4233 34.00 33.60 34.00 33.20 36.00 140,025 33.864 -3.41%
2001-07-09 0 0.440 0.430 0.440 0.430 0.455 10,748,000 4,762,930 0.4431 35.20 34.40 35.20 34.40 36.40 134,350 35.452 -5.38%
2001-07-05 0 0.465 0.465 0.470 0.460 0.490 18,408,000 8,726,610 0.4741 37.20 37.20 37.60 36.80 39.20 230,100 37.925 -2.11%
2001-07-04 0 0.475 0.475 0.480 0.460 0.485 11,412,000 5,379,590 0.4714 38.00 38.00 38.40 36.80 38.80 142,650 37.712 1.06%
2001-07-03 0 0.470 0.465 0.475 0.460 0.485 10,688,000 5,050,390 0.4725 37.60 37.20 38.00 36.80 38.80 133,600 37.802 0.00%
2001-06-29 0 0.470 0.470 0.475 0.450 0.495 25,466,000 12,008,180 0.4715 37.60 37.60 38.00 36.00 39.60 318,325 37.723 -2.08%
2001-06-28 0 0.480 0.480 0.490 0.480 0.530 42,140,000 21,124,580 0.5013 38.40 38.40 39.20 38.40 42.40 526,750 40.104 -7.69%
2001-06-27 0 0.520 0.510 0.520 0.470 0.530 80,914,000 40,777,100 0.5040 41.60 40.80 41.60 37.60 42.40 1,011,425 40.316 8.33%
2001-06-26 0 0.480 0.480 0.485 0.410 0.485 28,010,000 12,954,680 0.4625 38.40 38.40 38.80 32.80 38.80 350,125 37.000 15.66%
2001-06-22 0 0.415 0.415 0.420 0.410 0.420 7,016,000 2,917,440 0.4158 33.20 33.20 33.60 32.80 33.60 87,700 33.266 1.22%
2001-06-21 0 0.410 0.405 0.410 0.380 0.410 6,112,000 2,423,800 0.3966 32.80 32.40 32.80 30.40 32.80 76,400 31.725 7.89%
2001-06-20 0 0.380 0.375 0.385 0.375 0.400 8,312,000 3,218,270 0.3872 30.40 30.00 30.80 30.00 32.00 103,900 30.975 0.00%
2001-06-19 0 0.380 0.370 0.380 0.360 0.400 9,146,000 3,415,470 0.3734 30.40 29.60 30.40 28.80 32.00 114,325 29.875 -5.00%
2001-06-18 0 0.400 0.395 0.400 0.390 0.425 4,618,000 1,842,930 0.3991 32.00 31.60 32.00 31.20 34.00 57,725 31.926 -2.44%
2001-06-15 0 0.410 0.410 0.420 0.380 0.420 15,052,000 6,008,270 0.3992 32.80 32.80 33.60 30.40 33.60 188,150 31.933 -4.65%
2001-06-14 0 0.430 0.425 0.430 0.425 0.480 18,990,000 8,453,490 0.4452 34.40 34.00 34.40 34.00 38.40 237,375 35.612 -8.51%
2001-06-13 0 0.470 0.465 0.470 0.430 0.480 16,382,000 7,513,070 0.4586 37.60 37.20 37.60 34.40 38.40 204,775 36.689 6.82%
2001-06-12 0 0.440 0.440 0.445 0.430 0.490 15,910,000 7,212,800 0.4534 35.20 35.20 35.60 34.40 39.20 198,875 36.268 -6.38%
2001-06-11 0 0.470 0.465 0.470 0.450 0.550 34,106,000 16,462,940 0.4827 37.60 37.20 37.60 36.00 44.00 426,325 38.616 -5.05%
2001-06-08 1 0.495 - - - - 0 0 - 39.60 - - - - 0 - 0.00%
2001-06-07 0 0.495 0.490 0.495 0.455 0.500 65,304,000 31,680,590 0.4851 39.60 39.20 39.60 36.40 40.00 816,300 38.810 6.45%
2001-06-06 0 0.465 0.460 0.465 0.415 0.470 94,114,520 42,264,119 0.4491 37.20 36.80 37.20 33.20 37.60 1,176,431 35.926 13.41%
2001-06-05 0 0.410 0.410 0.415 0.390 0.420 33,130,000 13,503,860 0.4076 32.80 32.80 33.20 31.20 33.60 414,125 32.608 3.80%
2001-06-04 0 0.395 0.385 0.395 0.380 0.430 35,546,817 14,410,422 0.4054 31.60 30.80 31.60 30.40 34.40 444,335 32.431 -4.82%
2001-06-01 0 0.415 0.415 0.420 0.395 0.440 94,272,000 39,916,860 0.4234 33.20 33.20 33.60 31.60 35.20 1,178,400 33.874 -1.19%
2001-05-31 0 0.420 0.420 0.425 0.330 0.425 105,965,171 41,456,785 0.3912 33.60 33.60 34.00 26.40 34.00 1,324,565 31.298 23.53%
2001-05-30 0 0.340 0.335 0.345 0.330 0.355 31,768,000 10,913,690 0.3435 27.20 26.80 27.60 26.40 28.40 397,100 27.483 -2.86%
2001-05-29 0 0.350 0.340 0.350 0.335 0.390 16,840,000 5,943,380 0.3529 28.00 27.20 28.00 26.80 31.20 210,500 28.235 -1.41%
2001-05-28 0 0.355 0.350 0.355 0.295 0.355 29,838,000 9,686,370 0.3246 28.40 28.00 28.40 23.60 28.40 372,975 25.971 22.41%
2001-05-25 0 0.290 0.285 0.290 0.275 0.290 16,822,000 4,780,020 0.2842 23.20 22.80 23.20 22.00 23.20 210,275 22.732 5.45%
2001-05-24 0 0.275 0.275 0.280 0.270 0.280 3,666,000 1,010,060 0.2755 22.00 22.00 22.40 21.60 22.40 45,825 22.042 1.85%
2001-05-23 0 0.270 0.265 0.270 0.260 0.270 1,636,000 433,510 0.2650 21.60 21.20 21.60 20.80 21.60 20,450 21.199 0.00%
2001-05-22 0 0.270 0.260 0.270 0.260 0.280 1,390,000 376,200 0.2706 21.60 20.80 21.60 20.80 22.40 17,375 21.652 -1.82%
2001-05-21 0 0.275 0.260 0.280 0.260 0.290 2,416,000 661,500 0.2738 22.00 20.80 22.40 20.80 23.20 30,200 21.904 3.77%
2001-05-18 0 0.265 0.265 0.270 0.265 0.265 100,000 26,500 0.2650 21.20 21.20 21.60 21.20 21.20 1,250 21.200 0.00%
2001-05-17 0 0.265 0.255 0.275 - - 0 0 - 21.20 20.40 22.00 - - 0 - 0.00%
2001-05-16 0 0.265 0.250 0.265 0.265 0.265 100,000 26,500 0.2650 21.20 20.00 21.20 21.20 21.20 1,250 21.200 0.00%
2001-05-15 0 0.265 0.260 0.270 0.265 0.270 596,000 159,170 0.2671 21.20 20.80 21.60 21.20 21.60 7,450 21.365 1.92%
2001-05-14 0 0.260 0.260 0.270 0.260 0.265 168,000 43,770 0.2605 20.80 20.80 21.60 20.80 21.20 2,100 20.843 -5.45%
2001-05-11 0 0.275 0.275 0.280 0.265 0.270 950,000 256,250 0.2697 22.00 22.00 22.40 21.20 21.60 11,875 21.579 -3.51%
2001-05-10 0 0.285 0.280 0.285 0.280 0.285 2,530,000 715,400 0.2828 22.80 22.40 22.80 22.40 22.80 31,625 22.621 5.56%
2001-05-09 0 0.270 0.270 0.280 0.270 0.280 886,000 245,600 0.2772 21.60 21.60 22.40 21.60 22.40 11,075 22.176 0.00%
2001-05-08 0 0.270 0.260 0.270 0.255 0.270 1,300,000 345,000 0.2654 21.60 20.80 21.60 20.40 21.60 16,250 21.231 -3.57%
2001-05-07 0 0.280 - 0.270 0.250 0.280 1,210,000 331,500 0.2740 22.40 - 21.60 20.00 22.40 15,125 21.917 1.82%
2001-05-04 0 0.275 0.270 0.280 0.260 0.290 2,488,000 685,410 0.2755 22.00 21.60 22.40 20.80 23.20 31,100 22.039 5.77%
2001-05-03 0 0.260 0.250 0.260 0.245 0.260 1,350,000 339,000 0.2511 20.80 20.00 20.80 19.60 20.80 16,875 20.089 -1.89%
2001-05-02 0 0.265 0.245 0.265 0.245 0.270 1,000,000 251,750 0.2518 21.20 19.60 21.20 19.60 21.60 12,500 20.140 -1.85%
2001-04-27 0 0.270 0.250 0.270 0.255 0.270 552,000 144,680 0.2621 21.60 20.00 21.60 20.40 21.60 6,900 20.968 8.00%
2001-04-26 0 0.250 0.238 0.250 0.235 0.250 452,000 107,994 0.2389 20.00 19.04 20.00 18.80 20.00 5,650 19.114 8.70%
2001-04-25 0 0.230 0.230 0.237 0.230 0.240 1,422,000 332,680 0.2340 18.40 18.40 18.96 18.40 19.20 17,775 18.716 -4.17%
2001-04-24 0 0.240 0.240 0.248 0.240 0.250 1,500,000 367,500 0.2450 19.20 19.20 19.84 19.20 20.00 18,750 19.600 -2.04%
2001-04-23 0 0.245 0.249 0.250 0.249 0.249 416,000 103,584 0.2490 19.60 19.92 20.00 19.92 19.92 5,200 19.920 1.24%
2001-04-20 0 0.242 0.232 0.250 0.232 0.242 100,000 23,700 0.2370 19.36 18.56 20.00 18.56 19.36 1,250 18.960 -1.22%
2001-04-19 0 0.245 - - 0.232 0.250 1,274,000 313,900 0.2464 19.60 - - 18.56 20.00 15,925 19.711 -2.00%
2001-04-18 0 0.250 0.232 0.250 0.240 0.250 700,000 168,600 0.2409 20.00 18.56 20.00 19.20 20.00 8,750 19.269 -1.96%
2001-04-17 0 0.255 - 0.275 0.255 0.255 1,000,000 255,000 0.2550 20.40 - 22.00 20.40 20.40 12,500 20.400 2.00%
2001-04-12 0 0.250 0.248 0.270 0.250 0.270 1,800,000 451,000 0.2506 20.00 19.84 21.60 20.00 21.60 22,500 20.044 -7.41%
2001-04-11 0 0.270 0.250 0.270 0.250 0.270 956,000 246,300 0.2576 21.60 20.00 21.60 20.00 21.60 11,950 20.611 8.00%
2001-04-10 0 0.250 - 0.270 0.250 0.255 770,000 195,650 0.2541 20.00 - 21.60 20.00 20.40 9,625 20.327 -5.66%
2001-04-09 0 0.265 - 0.265 - - 0 0 - 21.20 - 21.20 - - 0 - -1.85%
2001-04-06 0 0.270 0.250 0.270 0.250 0.275 1,030,000 269,000 0.2612 21.60 20.00 21.60 20.00 22.00 12,875 20.893 8.00%
2001-04-04 0 0.250 0.236 0.265 0.235 0.250 1,040,000 250,650 0.2410 20.00 18.88 21.20 18.80 20.00 13,000 19.281 4.17%
2001-04-03 0 0.240 0.240 - 0.235 0.245 200,000 48,000 0.2400 19.20 19.20 - 18.80 19.60 2,500 19.200 -4.00%
2001-04-02 0 0.250 0.240 0.250 0.245 0.250 400,000 99,500 0.2488 20.00 19.20 20.00 19.60 20.00 5,000 19.900 0.00%
2001-03-30 0 0.250 - 0.250 0.250 0.250 500,000 125,000 0.2500 20.00 - 20.00 20.00 20.00 6,250 20.000 0.00%
2001-03-29 0 0.250 0.250 - 0.242 0.250 704,000 175,248 0.2489 20.00 20.00 - 19.36 20.00 8,800 19.915 0.00%
2001-03-28 0 0.250 0.250 0.265 0.223 0.250 576,000 140,300 0.2436 20.00 20.00 21.20 17.84 20.00 7,200 19.486 0.40%
2001-03-27 0 0.249 - 0.250 0.249 0.255 450,000 113,450 0.2521 19.92 - 20.00 19.92 20.40 5,625 20.169 -6.04%
2001-03-26 0 0.265 0.245 0.270 0.250 0.265 800,000 204,900 0.2561 21.20 19.60 21.60 20.00 21.20 10,000 20.490 3.92%
2001-03-23 0 0.255 0.260 - 0.240 0.240 100,000 24,000 0.2400 20.40 20.80 - 19.20 19.20 1,250 19.200 6.25%
2001-03-22 0 0.240 - 0.250 0.240 0.240 40,000 9,600 0.2400 19.20 - 20.00 19.20 19.20 500 19.200 -2.04%
2001-03-21 0 0.245 - 0.250 0.245 0.245 270,000 66,150 0.2450 19.60 - 20.00 19.60 19.60 3,375 19.600 2.08%
2001-03-20 0 0.240 0.240 0.248 0.235 0.244 600,000 143,890 0.2398 19.20 19.20 19.84 18.80 19.52 7,500 19.185 0.00%
2001-03-19 0 0.240 0.240 0.245 0.230 0.255 580,000 142,610 0.2459 19.20 19.20 19.60 18.40 20.40 7,250 19.670 -3.61%
2001-03-16 0 0.249 0.249 - 0.245 0.245 80,000 19,600 0.2450 19.92 19.92 - 19.60 19.60 1,000 19.600 1.63%
2001-03-15 0 0.245 - 0.260 - - 0 0 - 19.60 - 20.80 - - 0 - 0.00%
2001-03-14 0 0.245 - - 0.245 0.245 100,000 24,500 0.2450 19.60 - - 19.60 19.60 1,250 19.600 -0.41%
2001-03-13 0 0.246 - 0.248 0.245 0.246 300,000 73,750 0.2458 19.68 - 19.84 19.60 19.68 3,750 19.667 0.82%
2001-03-12 0 0.244 - 0.244 0.240 0.248 320,000 78,200 0.2444 19.52 - 19.52 19.20 19.84 4,000 19.550 1.67%
2001-03-09 0 0.240 0.240 0.260 0.240 0.260 120,000 29,400 0.2450 19.20 19.20 20.80 19.20 20.80 1,500 19.600 -7.69%
2001-03-08 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 20.80 - 20.80 20.80 20.80 1,250 20.800 0.00%
2001-03-07 0 0.260 - 0.265 - - 0 0 - 20.80 - 21.20 - - 0 - 0.00%
2001-03-06 0 0.260 - 0.260 - - 0 0 - 20.80 - 20.80 - - 0 - -1.89%
2001-03-05 0 0.265 0.242 0.265 0.241 0.265 222,000 53,812 0.2424 21.20 19.36 21.20 19.28 21.20 2,775 19.392 6.43%
2001-03-02 0 0.249 0.239 0.249 0.236 0.250 1,442,000 347,808 0.2412 19.92 19.12 19.92 18.88 20.00 18,025 19.296 -0.40%
2001-03-01 0 0.250 0.245 0.265 0.250 0.265 1,610,000 412,150 0.2560 20.00 19.60 21.20 20.00 21.20 20,125 20.480 -10.71%
2001-02-28 0 0.280 0.260 0.280 - - 0 0 - 22.40 20.80 22.40 - - 0 - 0.00%
2001-02-27 0 0.280 0.250 0.280 0.250 0.280 290,000 74,100 0.2555 22.40 20.00 22.40 20.00 22.40 3,625 20.441 -1.75%
2001-02-26 0 0.285 - 0.285 - - 0 0 - 22.80 - 22.80 - - 0 - 0.00%
2001-02-23 0 0.285 0.280 0.285 0.260 0.285 220,000 57,450 0.2611 22.80 22.40 22.80 20.80 22.80 2,750 20.891 0.00%
2001-02-22 0 0.285 0.250 0.285 0.260 0.290 200,000 52,550 0.2628 22.80 20.00 22.80 20.80 23.20 2,500 21.020 -1.72%
2001-02-21 0 0.290 0.260 0.290 0.260 0.290 800,000 211,560 0.2645 23.20 20.80 23.20 20.80 23.20 10,000 21.156 0.00%
2001-02-20 0 0.290 0.265 0.290 0.265 0.310 3,310,000 931,190 0.2813 23.20 21.20 23.20 21.20 24.80 41,375 22.506 11.54%
2001-02-19 1 0.260 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2001-02-16 1 0.260 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2001-02-15 1 0.260 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2001-02-14 1 0.260 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2001-02-13 1 0.260 - - - - 0 0 - 20.80 - - - - 0 - 0.00%
2001-02-12 0 0.260 0.260 0.265 0.250 0.260 60,000 15,300 0.2550 20.80 20.80 21.20 20.00 20.80 750 20.400 1.96%
2001-02-09 0 0.255 0.255 0.265 0.255 0.270 610,000 158,650 0.2601 20.40 20.40 21.20 20.40 21.60 7,625 20.807 -5.56%
2001-02-08 0 0.270 0.246 0.270 0.246 0.270 648,000 161,308 0.2489 21.60 19.68 21.60 19.68 21.60 8,100 19.915 1.89%
2001-02-07 0 0.265 0.250 0.270 0.265 0.285 550,000 147,350 0.2679 21.20 20.00 21.60 21.20 22.80 6,875 21.433 -7.02%
2001-02-06 0 0.285 0.275 0.285 0.275 0.295 240,000 70,200 0.2925 22.80 22.00 22.80 22.00 23.60 3,000 23.400 -3.39%
2001-02-05 0 0.295 0.260 0.300 0.295 0.295 100,000 29,500 0.2950 23.60 20.80 24.00 23.60 23.60 1,250 23.600 3.51%
2001-02-02 0 0.285 0.270 0.285 0.270 0.285 514,000 140,400 0.2732 22.80 21.60 22.80 21.60 22.80 6,425 21.852 -3.39%
2001-02-01 0 0.295 0.285 0.295 0.270 0.295 220,000 59,800 0.2718 23.60 22.80 23.60 21.60 23.60 2,750 21.745 -3.28%
2001-01-31 0 0.305 0.270 0.305 0.270 0.305 312,000 85,490 0.2740 24.40 21.60 24.40 21.60 24.40 3,900 21.921 -1.61%
2001-01-30 0 0.310 - 0.310 - - 0 0 - 24.80 - 24.80 - - 0 - 0.00%
2001-01-29 0 0.310 0.310 0.320 0.310 0.310 102,000 31,620 0.3100 24.80 24.80 25.60 24.80 24.80 1,275 24.800 3.33%
2001-01-23 0 0.300 0.300 0.310 0.300 0.300 480,000 144,000 0.3000 24.00 24.00 24.80 24.00 24.00 6,000 24.000 -4.76%
2001-01-22 0 0.315 0.300 0.315 0.310 0.320 200,000 63,200 0.3160 25.20 24.00 25.20 24.80 25.60 2,500 25.280 -1.56%
2001-01-19 0 0.320 0.300 0.335 0.300 0.320 660,000 207,950 0.3151 25.60 24.00 26.80 24.00 25.60 8,250 25.206 6.67%
2001-01-18 0 0.300 0.300 - 0.275 0.300 610,000 178,600 0.2928 24.00 24.00 - 22.00 24.00 7,625 23.423 7.14%
2001-01-17 0 0.280 0.270 0.280 0.265 0.280 938,000 252,720 0.2694 22.40 21.60 22.40 21.20 22.40 11,725 21.554 0.00%
2001-01-16 0 0.280 0.270 0.290 0.265 0.280 326,000 87,820 0.2694 22.40 21.60 23.20 21.20 22.40 4,075 21.551 0.00%
2001-01-15 0 0.280 0.260 0.290 - - 0 0 - 22.40 20.80 23.20 - - 0 - 0.00%
2001-01-12 0 0.280 0.280 0.290 0.280 0.280 76,000 21,280 0.2800 22.40 22.40 23.20 22.40 22.40 950 22.400 -3.45%
2001-01-11 0 0.290 0.285 0.290 0.285 0.290 454,000 129,410 0.2850 23.20 22.80 23.20 22.80 23.20 5,675 22.804 1.75%
2001-01-10 0 0.285 0.270 0.285 0.265 0.285 1,636,000 449,940 0.2750 22.80 21.60 22.80 21.20 22.80 20,450 22.002 -3.39%
2001-01-09 0 0.295 - 0.295 - - 0 0 - 23.60 - 23.60 - - 0 - 0.00%
2001-01-08 0 0.295 0.270 0.295 0.260 0.300 236,000 68,250 0.2892 23.60 21.60 23.60 20.80 24.00 2,950 23.136 -1.67%
2001-01-05 0 0.300 0.300 0.310 0.300 0.300 230,000 69,000 0.3000 24.00 24.00 24.80 24.00 24.00 2,875 24.000 -6.25%
2001-01-04 0 0.320 0.320 0.325 0.305 0.320 200,000 63,250 0.3163 25.60 25.60 26.00 24.40 25.60 2,500 25.300 -1.54%
2001-01-03 0 0.325 0.325 0.330 0.325 0.340 1,770,000 586,900 0.3316 26.00 26.00 26.40 26.00 27.20 22,125 26.527 -1.52%
2001-01-02 0 0.330 0.325 0.330 0.330 0.355 4,452,000 1,533,670 0.3445 26.40 26.00 26.40 26.40 28.40 55,650 27.559 -1.49%
2000-12-29 1 0.335 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2000-12-28 1 0.335 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2000-12-27 0 0.335 0.325 0.340 0.330 0.345 3,510,000 1,176,550 0.3352 26.80 26.00 27.20 26.40 27.60 43,875 26.816 -1.47%
2000-12-22 1 0.340 - - - - 0 0 - 27.20 - - - - 0 - 0.00%
2000-12-21 1 0.340 - - - - 0 0 - 27.20 - - - - 0 - 0.00%
2000-12-20 0 0.340 0.330 0.340 0.330 0.340 180,000 60,200 0.3344 27.20 26.40 27.20 26.40 27.20 2,250 26.756 0.00%
2000-12-19 0 0.340 0.325 0.340 0.325 0.340 2,240,000 756,900 0.3379 27.20 26.00 27.20 26.00 27.20 28,000 27.032 0.00%
2000-12-18 0 0.340 0.335 0.340 0.335 0.340 670,000 227,050 0.3389 27.20 26.80 27.20 26.80 27.20 8,375 27.110 -1.45%
2000-12-15 0 0.345 0.340 0.345 0.335 0.350 1,310,000 446,700 0.3410 27.60 27.20 27.60 26.80 28.00 16,375 27.279 -1.43%
2000-12-14 0 0.350 0.345 0.350 0.340 0.350 650,000 225,030 0.3462 28.00 27.60 28.00 27.20 28.00 8,125 27.696 4.48%
2000-12-13 0 0.335 0.335 0.345 0.335 0.340 594,000 201,490 0.3392 26.80 26.80 27.60 26.80 27.20 7,425 27.137 -1.47%
2000-12-12 0 0.340 0.335 0.340 0.315 0.345 316,000 103,020 0.3260 27.20 26.80 27.20 25.20 27.60 3,950 26.081 1.49%
2000-12-11 0 0.335 0.335 0.345 0.335 0.370 1,162,000 401,020 0.3451 26.80 26.80 27.60 26.80 29.60 14,525 27.609 -1.47%
2000-12-08 0 0.340 0.335 0.345 0.330 0.345 1,164,000 395,820 0.3401 27.20 26.80 27.60 26.40 27.60 14,550 27.204 0.00%
2000-12-07 0 0.340 0.340 0.350 0.340 0.345 800,000 275,000 0.3438 27.20 27.20 28.00 27.20 27.60 10,000 27.500 0.00%
2000-12-06 0 0.340 0.335 0.340 0.340 0.345 5,340,000 1,818,600 0.3406 27.20 26.80 27.20 27.20 27.60 66,750 27.245 1.49%
2000-12-05 0 0.335 0.335 0.340 0.335 0.340 1,120,000 376,150 0.3358 26.80 26.80 27.20 26.80 27.20 14,000 26.868 -4.29%
2000-12-04 0 0.350 0.340 0.350 0.335 0.350 1,920,000 657,070 0.3422 28.00 27.20 28.00 26.80 28.00 24,000 27.378 4.48%
2000-12-01 0 0.335 0.335 0.340 0.330 0.345 690,000 232,900 0.3375 26.80 26.80 27.20 26.40 27.60 8,625 27.003 -2.90%
2000-11-30 0 0.345 0.335 0.345 0.335 0.360 2,290,000 783,700 0.3422 27.60 26.80 27.60 26.80 28.80 28,625 27.378 -1.43%
2000-11-29 0 0.350 0.345 0.350 0.345 0.370 8,460,000 2,974,100 0.3515 28.00 27.60 28.00 27.60 29.60 105,750 28.124 1.45%
2000-11-28 0 0.345 0.340 0.350 0.330 0.350 2,810,000 964,900 0.3434 27.60 27.20 28.00 26.40 28.00 35,125 27.470 1.47%
2000-11-27 0 0.340 0.335 0.340 0.330 0.345 800,000 267,390 0.3342 27.20 26.80 27.20 26.40 27.60 10,000 26.739 3.03%
2000-11-24 0 0.330 0.325 0.335 0.325 0.340 470,000 157,350 0.3348 26.40 26.00 26.80 26.00 27.20 5,875 26.783 -2.94%
2000-11-23 0 0.340 0.335 0.340 0.335 0.345 540,000 182,650 0.3382 27.20 26.80 27.20 26.80 27.60 6,750 27.059 0.00%
2000-11-22 0 0.340 0.335 0.340 0.335 0.350 2,310,000 786,700 0.3406 27.20 26.80 27.20 26.80 28.00 28,875 27.245 -1.45%
2000-11-21 0 0.345 0.340 0.350 0.335 0.355 10,982,000 3,755,670 0.3420 27.60 27.20 28.00 26.80 28.40 137,275 27.359 -1.43%
2000-11-20 0 0.350 0.350 0.355 0.340 0.370 9,652,000 3,384,430 0.3506 28.00 28.00 28.40 27.20 29.60 120,650 28.052 0.00%
2000-11-17 0 0.350 0.340 0.350 0.320 0.360 14,960,000 5,194,260 0.3472 28.00 27.20 28.00 25.60 28.80 187,000 27.777 6.06%
2000-11-16 0 0.330 0.330 0.335 0.325 0.335 1,300,000 426,400 0.3280 26.40 26.40 26.80 26.00 26.80 16,250 26.240 1.54%
2000-11-15 0 0.325 0.320 0.325 0.320 0.335 1,596,000 516,580 0.3237 26.00 25.60 26.00 25.60 26.80 19,950 25.894 0.00%
2000-11-14 0 0.325 0.320 0.325 0.320 0.345 2,260,000 739,010 0.3270 26.00 25.60 26.00 25.60 27.60 28,250 26.160 -1.52%
2000-11-13 0 0.330 0.325 0.330 0.325 0.350 1,486,000 491,930 0.3310 26.40 26.00 26.40 26.00 28.00 18,575 26.483 -5.71%
2000-11-10 0 0.350 0.345 0.350 0.335 0.350 4,340,000 1,477,130 0.3404 28.00 27.60 28.00 26.80 28.00 54,250 27.228 6.06%
2000-11-09 0 0.330 0.330 0.340 0.325 0.340 2,292,000 758,210 0.3308 26.40 26.40 27.20 26.00 27.20 28,650 26.465 -2.94%
2000-11-08 0 0.340 0.335 0.355 0.335 0.355 5,196,000 1,781,220 0.3428 27.20 26.80 28.40 26.80 28.40 64,950 27.424 -2.86%
2000-11-07 0 0.350 0.345 0.350 0.340 0.355 5,838,000 2,033,400 0.3483 28.00 27.60 28.00 27.20 28.40 72,975 27.864 -1.41%
2000-11-06 0 0.355 0.360 0.365 0.325 0.365 11,060,000 3,853,440 0.3484 28.40 28.80 29.20 26.00 29.20 138,250 27.873 -2.74%
2000-11-03 0 0.365 0.360 0.365 0.360 0.385 11,810,000 4,290,930 0.3633 29.20 28.80 29.20 28.80 30.80 147,625 29.066 0.00%
2000-11-02 0 0.365 0.355 0.370 0.355 0.375 22,534,000 8,178,750 0.3630 29.20 28.40 29.60 28.40 30.00 281,675 29.036 -1.35%
2000-11-01 0 0.370 0.365 0.370 0.360 0.385 26,332,000 9,744,740 0.3701 29.60 29.20 29.60 28.80 30.80 329,150 29.606 -2.63%
2000-10-31 0 0.380 0.370 0.380 0.355 0.380 22,258,000 8,317,290 0.3737 30.40 29.60 30.40 28.40 30.40 278,225 29.894 1.33%
2000-10-30 0 0.375 0.370 0.375 0.340 0.380 12,070,000 4,516,820 0.3742 30.00 29.60 30.00 27.20 30.40 150,875 29.937 8.70%
2000-10-27 0 0.345 0.340 0.345 0.325 0.345 5,308,000 1,789,420 0.3371 27.60 27.20 27.60 26.00 27.60 66,350 26.969 4.55%
2000-10-26 0 0.330 0.325 0.340 0.325 0.340 3,960,000 1,307,200 0.3301 26.40 26.00 27.20 26.00 27.20 49,500 26.408 -4.35%
2000-10-25 0 0.345 0.340 0.345 0.340 0.355 3,530,000 1,210,650 0.3430 27.60 27.20 27.60 27.20 28.40 44,125 27.437 2.99%
2000-10-24 0 0.335 0.345 - 0.310 0.350 2,956,000 962,760 0.3257 26.80 27.60 - 24.80 28.00 36,950 26.056 3.08%
2000-10-23 0 0.325 0.315 0.325 0.315 0.325 1,946,000 616,200 0.3166 26.00 25.20 26.00 25.20 26.00 24,325 25.332 1.56%
2000-10-20 0 0.320 0.310 0.320 0.300 0.320 2,354,000 726,150 0.3085 25.60 24.80 25.60 24.00 25.60 29,425 24.678 6.67%
2000-10-19 0 0.300 0.285 0.300 0.270 0.300 2,790,000 806,900 0.2892 24.00 22.80 24.00 21.60 24.00 34,875 23.137 0.00%
2000-10-18 0 0.300 0.275 0.300 0.275 0.300 1,980,000 555,000 0.2803 24.00 22.00 24.00 22.00 24.00 24,750 22.424 -3.23%
2000-10-17 0 0.310 0.280 0.310 0.285 0.310 2,280,000 667,350 0.2927 24.80 22.40 24.80 22.80 24.80 28,500 23.416 3.33%
2000-10-16 0 0.300 0.295 0.310 0.290 0.335 2,864,000 890,180 0.3108 24.00 23.60 24.80 23.20 26.80 35,800 24.865 -3.23%
2000-10-13 0 0.310 0.295 0.310 0.290 0.320 2,598,000 770,510 0.2966 24.80 23.60 24.80 23.20 25.60 32,475 23.726 -1.59%
2000-10-12 0 0.315 0.300 0.320 0.300 0.320 1,000,000 308,750 0.3088 25.20 24.00 25.60 24.00 25.60 12,500 24.700 -1.56%
2000-10-11 0 0.320 0.295 0.300 0.290 0.330 4,260,000 1,314,950 0.3087 25.60 23.60 24.00 23.20 26.40 53,250 24.694 -3.03%
2000-10-10 0 0.330 0.320 0.335 0.320 0.335 2,190,000 715,100 0.3265 26.40 25.60 26.80 25.60 26.80 27,375 26.122 0.00%
2000-10-09 0 0.330 0.320 0.330 0.325 0.345 1,550,000 509,200 0.3285 26.40 25.60 26.40 26.00 27.60 19,375 26.281 -4.35%
2000-10-05 0 0.345 0.320 0.345 0.310 0.345 660,000 217,800 0.3300 27.60 25.60 27.60 24.80 27.60 8,250 26.400 4.55%
2000-10-04 0 0.330 0.330 0.335 0.325 0.335 556,000 183,880 0.3307 26.40 26.40 26.80 26.00 26.80 6,950 26.458 -4.35%
2000-10-03 0 0.345 0.335 0.345 0.330 0.345 696,000 234,960 0.3376 27.60 26.80 27.60 26.40 27.60 8,700 27.007 0.00%
2000-09-29 0 0.345 0.340 0.345 0.340 0.345 590,000 201,150 0.3409 27.60 27.20 27.60 27.20 27.60 7,375 27.275 0.00%
2000-09-28 0 0.345 0.335 0.345 0.330 0.350 1,486,000 515,600 0.3470 27.60 26.80 27.60 26.40 28.00 18,575 27.758 -1.43%
2000-09-27 0 0.350 0.330 0.350 0.330 0.350 1,228,000 415,270 0.3382 28.00 26.40 28.00 26.40 28.00 15,350 27.053 0.00%
2000-09-26 0 0.350 0.340 0.350 0.330 0.365 3,490,000 1,227,500 0.3517 28.00 27.20 28.00 26.40 29.20 43,625 28.138 0.00%
2000-09-25 1 0.350 - - - - 0 0 - 28.00 - - - - 0 - 0.00%
2000-09-22 1 0.350 - - - - 0 0 - 28.00 - - - - 0 - 0.00%
2000-09-21 0 0.350 0.345 0.350 0.325 0.350 1,008,000 337,780 0.3351 28.00 27.60 28.00 26.00 28.00 12,600 26.808 4.48%
2000-09-20 0 0.335 0.335 0.340 0.325 0.335 840,000 279,150 0.3323 26.80 26.80 27.20 26.00 26.80 10,500 26.586 3.08%
2000-09-19 0 0.325 0.315 0.330 0.320 0.330 708,000 229,350 0.3239 26.00 25.20 26.40 25.60 26.40 8,850 25.915 3.17%
2000-09-18 0 0.315 0.310 0.320 0.310 0.345 1,232,000 398,690 0.3236 25.20 24.80 25.60 24.80 27.60 15,400 25.889 -5.97%
2000-09-15 1 0.335 0.330 0.345 0.330 0.345 770,000 259,450 0.3369 26.80 26.40 27.60 26.40 27.60 9,625 26.956 -4.29%
2000-09-14 0 0.350 0.335 0.350 0.340 0.350 700,000 239,750 0.3425 28.00 26.80 28.00 27.20 28.00 8,750 27.400 0.00%
2000-09-12 0 0.350 0.340 0.350 0.340 0.350 724,000 249,740 0.3449 28.00 27.20 28.00 27.20 28.00 9,050 27.596 -4.11%
2000-09-11 0 0.365 0.355 0.365 0.365 0.375 3,754,000 1,379,660 0.3675 29.20 28.40 29.20 29.20 30.00 46,925 29.401 0.00%
2000-09-08 0 0.365 0.360 0.370 0.330 0.365 2,436,000 851,080 0.3494 29.20 28.80 29.60 26.40 29.20 30,450 27.950 8.96%
2000-09-07 0 0.335 0.320 0.335 0.320 0.340 904,000 298,840 0.3306 26.80 25.60 26.80 25.60 27.20 11,300 26.446 -1.47%
2000-09-06 0 0.340 0.330 0.340 0.335 0.345 866,000 292,940 0.3383 27.20 26.40 27.20 26.80 27.60 10,825 27.061 0.00%
2000-09-05 0 0.340 0.330 0.340 0.320 0.340 852,000 278,260 0.3266 27.20 26.40 27.20 25.60 27.20 10,650 26.128 4.62%
2000-09-04 0 0.325 0.325 0.345 0.300 0.350 2,012,000 661,400 0.3287 26.00 26.00 27.60 24.00 28.00 25,150 26.298 -5.80%
2000-09-01 0 0.345 0.335 0.350 0.335 0.355 822,000 281,800 0.3428 27.60 26.80 28.00 26.80 28.40 10,275 27.426 -2.82%
2000-08-31 0 0.355 0.330 0.355 0.330 0.355 1,390,000 483,370 0.3477 28.40 26.40 28.40 26.40 28.40 17,375 27.820 -1.39%
2000-08-30 0 0.360 0.340 0.360 0.340 0.360 1,700,000 591,500 0.3479 28.80 27.20 28.80 27.20 28.80 21,250 27.835 1.41%
2000-08-29 0 0.355 0.350 0.355 0.350 0.355 800,000 280,750 0.3509 28.40 28.00 28.40 28.00 28.40 10,000 28.075 -1.39%
2000-08-28 0 0.360 0.345 0.360 0.345 0.360 1,616,000 567,510 0.3512 28.80 27.60 28.80 27.60 28.80 20,200 28.095 0.00%
2000-08-25 0 0.360 0.355 0.370 0.360 0.370 800,000 292,000 0.3650 28.80 28.40 29.60 28.80 29.60 10,000 29.200 -1.37%
2000-08-24 0 0.365 0.360 0.370 0.360 0.375 1,150,000 422,000 0.3670 29.20 28.80 29.60 28.80 30.00 14,375 29.357 -3.95%
2000-08-23 0 0.380 0.360 0.380 0.365 0.380 1,590,000 591,820 0.3722 30.40 28.80 30.40 29.20 30.40 19,875 29.777 1.33%
2000-08-22 0 0.375 0.360 0.375 0.360 0.375 1,260,000 461,850 0.3665 30.00 28.80 30.00 28.80 30.00 15,750 29.324 5.63%
2000-08-21 0 0.355 0.355 0.365 0.355 0.370 1,090,000 397,600 0.3648 28.40 28.40 29.20 28.40 29.60 13,625 29.182 -5.33%
2000-08-18 0 0.375 0.365 0.375 0.365 0.375 784,000 290,510 0.3705 30.00 29.20 30.00 29.20 30.00 9,800 29.644 -1.32%
2000-08-17 0 0.380 0.365 0.380 0.370 0.380 970,000 364,500 0.3758 30.40 29.20 30.40 29.60 30.40 12,125 30.062 1.33%
2000-08-16 0 0.375 0.370 0.375 0.370 0.375 924,000 341,980 0.3701 30.00 29.60 30.00 29.60 30.00 11,550 29.609 -1.32%
2000-08-15 0 0.380 0.370 0.380 0.365 0.380 2,500,000 936,600 0.3746 30.40 29.60 30.40 29.20 30.40 31,250 29.971 0.00%
2000-08-14 0 0.380 0.375 0.380 0.365 0.380 994,000 371,460 0.3737 30.40 30.00 30.40 29.20 30.40 12,425 29.896 0.00%
2000-08-11 0 0.380 0.375 0.380 0.365 0.385 2,060,000 773,600 0.3755 30.40 30.00 30.40 29.20 30.80 25,750 30.043 1.33%
2000-08-10 0 0.375 0.370 0.380 0.375 0.375 1,440,000 540,000 0.3750 30.00 29.60 30.40 30.00 30.00 18,000 30.000 -1.32%
2000-08-09 0 0.380 0.370 0.380 0.375 0.380 70,000 26,350 0.3764 30.40 29.60 30.40 30.00 30.40 875 30.114 -1.30%
2000-08-08 0 0.385 0.365 0.395 0.370 0.390 4,950,000 1,882,250 0.3803 30.80 29.20 31.60 29.60 31.20 61,875 30.420 -1.28%
2000-08-07 0 0.390 0.380 0.390 0.370 0.390 742,000 284,430 0.3833 31.20 30.40 31.20 29.60 31.20 9,275 30.666 1.30%
2000-08-04 0 0.385 0.370 0.390 0.355 0.385 6,320,000 2,309,550 0.3654 30.80 29.60 31.20 28.40 30.80 79,000 29.235 -6.10%
2000-08-03 1 0.410 - - - - 0 0 - 32.80 - - - - 0 - 0.00%
2000-08-02 0 0.410 0.410 0.420 0.350 0.420 6,100,000 2,284,200 0.3745 32.80 32.80 33.60 28.00 33.60 76,250 29.957 5.13%
2000-08-01 0 0.390 0.380 0.395 0.370 0.400 2,130,000 821,700 0.3858 31.20 30.40 31.60 29.60 32.00 26,625 30.862 -2.50%
2000-07-31 0 0.400 0.375 0.400 0.375 0.400 1,300,000 496,250 0.3817 32.00 30.00 32.00 30.00 32.00 16,250 30.538 2.56%
2000-07-28 0 0.390 0.380 0.390 0.380 0.390 594,000 228,710 0.3850 31.20 30.40 31.20 30.40 31.20 7,425 30.803 -1.27%
2000-07-27 0 0.395 0.385 0.400 0.380 0.395 398,000 153,740 0.3863 31.60 30.80 32.00 30.40 31.60 4,975 30.903 -1.25%
2000-07-26 0 0.400 0.395 0.400 0.390 0.415 3,258,000 1,209,640 0.3713 32.00 31.60 32.00 31.20 33.20 40,725 29.703 -2.44%
2000-07-25 0 0.410 0.410 0.415 0.410 0.420 526,000 218,310 0.4150 32.80 32.80 33.20 32.80 33.60 6,575 33.203 0.00%
2000-07-24 0 0.410 0.400 0.410 0.400 0.410 1,314,000 529,840 0.4032 32.80 32.00 32.80 32.00 32.80 16,425 32.258 -1.20%
2000-07-21 0 0.415 0.405 0.415 0.405 0.415 1,920,000 795,200 0.4142 33.20 32.40 33.20 32.40 33.20 24,000 33.133 -1.19%
2000-07-20 0 0.420 0.415 0.425 0.410 0.425 1,830,000 768,400 0.4199 33.60 33.20 34.00 32.80 34.00 22,875 33.591 1.20%
2000-07-19 0 0.415 0.415 0.420 0.410 0.420 1,660,000 687,350 0.4141 33.20 33.20 33.60 32.80 33.60 20,750 33.125 1.22%
2000-07-18 0 0.410 0.410 0.425 0.395 0.425 2,598,000 1,059,170 0.4077 32.80 32.80 34.00 31.60 34.00 32,475 32.615 -1.20%
2000-07-17 0 0.415 0.415 0.420 0.395 0.450 6,896,000 2,860,870 0.4149 33.20 33.20 33.60 31.60 36.00 86,200 33.189 -5.68%
2000-07-14 0 0.440 0.435 0.445 0.350 0.450 11,194,000 4,416,030 0.3945 35.20 34.80 35.60 28.00 36.00 139,925 31.560 22.22%
2000-07-13 0 0.360 0.320 0.360 - - 0 0 - 28.80 25.60 28.80 - - 0 - 0.00%
2000-07-12 0 0.360 0.350 0.365 0.350 0.370 1,120,000 398,250 0.3556 28.80 28.00 29.20 28.00 29.60 14,000 28.446 2.86%
2000-07-11 0 0.350 0.350 0.365 0.350 0.380 1,120,000 402,500 0.3594 28.00 28.00 29.20 28.00 30.40 14,000 28.750 4.48%
2000-07-10 0 0.335 0.340 0.360 0.335 0.365 3,092,000 1,091,000 0.3528 26.80 27.20 28.80 26.80 29.20 38,650 28.228 -2.90%
2000-07-07 0 0.345 0.340 0.350 0.320 0.360 392,000 136,770 0.3489 27.60 27.20 28.00 25.60 28.80 4,900 27.912 9.52%
2000-07-06 0 0.315 0.315 0.340 0.310 0.310 16,000 4,960 0.3100 25.20 25.20 27.20 24.80 24.80 200 24.800 -1.56%
2000-07-05 0 0.320 0.320 0.335 0.305 0.320 500,000 156,750 0.3135 25.60 25.60 26.80 24.40 25.60 6,250 25.080 -4.48%
2000-07-04 0 0.335 0.320 0.340 0.300 0.335 1,196,000 381,100 0.3186 26.80 25.60 27.20 24.00 26.80 14,950 25.492 -4.29%
2000-07-03 0 0.350 0.315 0.350 0.310 0.355 980,000 319,670 0.3262 28.00 25.20 28.00 24.80 28.40 12,250 26.096 -2.78%
2000-06-30 0 0.360 0.345 0.370 0.340 0.360 1,310,000 462,550 0.3531 28.80 27.60 29.60 27.20 28.80 16,375 28.247 0.00%
2000-06-29 0 0.360 0.330 0.385 0.360 0.370 662,000 241,820 0.3653 28.80 26.40 30.80 28.80 29.60 8,275 29.223 0.00%
2000-06-28 0 0.360 0.360 0.385 0.360 0.370 60,000 21,700 0.3617 28.80 28.80 30.80 28.80 29.60 750 28.933 0.00%
2000-06-27 0 0.360 0.360 0.370 0.360 0.370 230,000 84,100 0.3657 28.80 28.80 29.60 28.80 29.60 2,875 29.252 -5.26%
2000-06-26 0 0.380 0.380 0.390 0.350 0.390 340,000 125,140 0.3681 30.40 30.40 31.20 28.00 31.20 4,250 29.445 0.00%
2000-06-23 0 0.380 0.370 0.380 0.380 0.380 100,000 38,000 0.3800 30.40 29.60 30.40 30.40 30.40 1,250 30.400 0.00%
2000-06-22 0 0.380 0.380 0.390 0.380 0.390 140,000 53,800 0.3843 30.40 30.40 31.20 30.40 31.20 1,750 30.743 -2.56%
2000-06-21 0 0.390 0.370 0.390 0.375 0.390 254,000 97,120 0.3824 31.20 29.60 31.20 30.00 31.20 3,175 30.589 0.00%
2000-06-20 0 0.390 0.390 0.400 0.390 0.395 370,000 145,900 0.3943 31.20 31.20 32.00 31.20 31.60 4,625 31.546 -1.27%
2000-06-19 0 0.395 0.395 0.405 0.395 0.400 110,000 43,750 0.3977 31.60 31.60 32.40 31.60 32.00 1,375 31.818 -1.25%
2000-06-16 0 0.400 0.395 0.410 0.390 0.415 1,478,000 592,460 0.4009 32.00 31.60 32.80 31.20 33.20 18,475 32.068 2.56%
2000-06-15 0 0.390 0.385 0.400 0.390 0.390 212,000 82,680 0.3900 31.20 30.80 32.00 31.20 31.20 2,650 31.200 -2.50%
2000-06-14 0 0.400 0.380 0.400 0.380 0.400 280,000 110,000 0.3929 32.00 30.40 32.00 30.40 32.00 3,500 31.429 5.26%
2000-06-13 0 0.380 0.370 0.395 0.380 0.400 250,000 97,500 0.3900 30.40 29.60 31.60 30.40 32.00 3,125 31.200 -1.30%
2000-06-12 0 0.385 0.385 0.400 0.380 0.405 610,000 243,100 0.3985 30.80 30.80 32.00 30.40 32.40 7,625 31.882 -3.75%
2000-06-09 0 0.400 0.385 0.405 0.400 0.400 236,000 94,400 0.4000 32.00 30.80 32.40 32.00 32.00 2,950 32.000 1.27%
2000-06-08 0 0.395 0.395 0.405 0.385 0.410 882,000 353,030 0.4003 31.60 31.60 32.40 30.80 32.80 11,025 32.021 -1.25%
2000-06-07 0 0.400 0.395 0.415 0.380 0.415 2,010,000 813,600 0.4048 32.00 31.60 33.20 30.40 33.20 25,125 32.382 0.00%
2000-06-05 0 0.400 0.380 0.385 0.375 0.440 2,082,000 853,020 0.4097 32.00 30.40 30.80 30.00 35.20 26,025 32.777 -6.98%
2000-06-02 0 0.430 0.415 0.430 0.380 0.450 4,218,000 1,804,880 0.4279 34.40 33.20 34.40 30.40 36.00 52,725 34.232 19.44%
2000-06-01 0 0.360 0.340 0.370 0.310 0.360 1,900,000 634,100 0.3337 28.80 27.20 29.60 24.80 28.80 23,750 26.699 9.09%
2000-05-31 0 0.330 0.325 0.335 0.320 0.330 760,000 248,000 0.3263 26.40 26.00 26.80 25.60 26.40 9,500 26.105 0.00%
2000-05-30 0 0.330 0.315 0.330 0.320 0.335 1,700,000 554,750 0.3263 26.40 25.20 26.40 25.60 26.80 21,250 26.106 0.00%
2000-05-29 0 0.330 0.310 0.330 0.330 0.330 150,000 49,500 0.3300 26.40 24.80 26.40 26.40 26.40 1,875 26.400 0.00%
2000-05-26 0 0.330 - 0.330 0.330 0.330 54,000 17,820 0.3300 26.40 - 26.40 26.40 26.40 675 26.400 0.00%
2000-05-25 0 0.330 - 0.330 0.335 0.335 200,000 67,000 0.3350 26.40 - 26.40 26.80 26.80 2,500 26.800 -2.94%
2000-05-24 0 0.340 0.340 0.345 0.330 0.340 880,000 292,700 0.3326 27.20 27.20 27.60 26.40 27.20 11,000 26.609 -1.45%
2000-05-23 0 0.345 0.340 0.345 0.345 0.345 210,000 72,450 0.3450 27.60 27.20 27.60 27.60 27.60 2,625 27.600 -1.43%
2000-05-22 0 0.350 0.345 0.360 0.350 0.360 300,000 106,000 0.3533 28.00 27.60 28.80 28.00 28.80 3,750 28.267 0.00%
2000-05-19 0 0.350 0.350 0.355 0.350 0.370 1,668,000 599,900 0.3597 28.00 28.00 28.40 28.00 29.60 20,850 28.772 -2.78%
2000-05-18 0 0.360 0.350 0.370 0.350 0.360 800,000 283,000 0.3538 28.80 28.00 29.60 28.00 28.80 10,000 28.300 -4.00%
2000-05-17 0 0.375 0.365 0.380 0.350 0.380 774,000 283,640 0.3665 30.00 29.20 30.40 28.00 30.40 9,675 29.317 4.17%
2000-05-16 0 0.360 0.360 0.370 0.355 0.365 254,000 91,170 0.3589 28.80 28.80 29.60 28.40 29.20 3,175 28.715 -1.37%
2000-05-15 0 0.365 0.350 0.375 0.340 0.365 130,000 44,750 0.3442 29.20 28.00 30.00 27.20 29.20 1,625 27.538 5.80%
2000-05-12 0 0.345 0.330 0.365 0.345 0.345 50,000 17,250 0.3450 27.60 26.40 29.20 27.60 27.60 625 27.600 0.00%
2000-05-10 0 0.345 0.340 0.350 0.345 0.350 570,000 199,370 0.3498 27.60 27.20 28.00 27.60 28.00 7,125 27.982 -4.17%
2000-05-09 0 0.360 0.360 0.370 0.360 0.380 536,000 199,860 0.3729 28.80 28.80 29.60 28.80 30.40 6,700 29.830 0.00%
2000-05-08 0 0.360 0.350 0.380 0.350 0.360 432,000 153,910 0.3563 28.80 28.00 30.40 28.00 28.80 5,400 28.502 1.41%
2000-05-05 0 0.355 0.355 0.370 0.355 0.355 250,000 88,750 0.3550 28.40 28.40 29.60 28.40 28.40 3,125 28.400 0.00%
2000-05-04 0 0.355 0.350 0.370 0.350 0.360 930,000 330,750 0.3556 28.40 28.00 29.60 28.00 28.80 11,625 28.452 -1.39%
2000-05-03 0 0.360 0.360 0.375 0.360 0.380 650,000 236,000 0.3631 28.80 28.80 30.00 28.80 30.40 8,125 29.046 -5.26%
2000-05-02 0 0.380 0.360 0.390 0.360 0.380 1,170,000 424,500 0.3628 30.40 28.80 31.20 28.80 30.40 14,625 29.026 5.56%
2000-04-28 0 0.360 0.355 0.375 0.350 0.380 1,240,000 459,200 0.3703 28.80 28.40 30.00 28.00 30.40 15,500 29.626 5.88%
2000-04-27 0 0.340 0.340 0.360 0.330 0.350 610,000 205,900 0.3375 27.20 27.20 28.80 26.40 28.00 7,625 27.003 -2.86%
2000-04-26 0 0.350 0.350 0.370 0.345 0.370 1,066,000 377,550 0.3542 28.00 28.00 29.60 27.60 29.60 13,325 28.334 -5.41%
2000-04-25 0 0.370 0.330 0.370 0.350 0.370 1,510,000 530,100 0.3511 29.60 26.40 29.60 28.00 29.60 18,875 28.085 12.12%
2000-04-20 0 0.330 0.330 0.345 0.320 0.370 1,252,000 422,590 0.3375 26.40 26.40 27.60 25.60 29.60 15,650 27.003 -12.00%
2000-04-19 0 0.375 - 0.375 0.330 0.390 476,000 175,080 0.3678 30.00 - 30.00 26.40 31.20 5,950 29.425 -3.85%
2000-04-18 0 0.390 0.390 0.410 0.390 0.410 1,466,000 587,200 0.4005 31.20 31.20 32.80 31.20 32.80 18,325 32.044 1.30%
2000-04-17 0 0.385 0.380 0.410 0.375 0.420 1,456,000 580,020 0.3984 30.80 30.40 32.80 30.00 33.60 18,200 31.869 -18.09%
2000-04-14 0 0.470 0.470 0.495 0.465 0.470 550,000 258,400 0.4698 37.60 37.60 39.60 37.20 37.60 6,875 37.585 0.00%
2000-04-13 0 0.470 0.460 0.470 0.450 0.475 3,030,000 1,395,180 0.4605 37.60 36.80 37.60 36.00 38.00 37,875 36.836 -3.09%
2000-04-12 0 0.485 0.480 0.495 0.480 0.500 1,560,000 764,350 0.4900 38.80 38.40 39.60 38.40 40.00 19,500 39.197 -3.00%
2000-04-11 1 0.500 - - - - 0 0 - 40.00 - - - - 0 - 0.00%
2000-04-10 0 0.500 0.500 0.510 0.490 0.520 2,080,000 1,055,300 0.5074 40.00 40.00 40.80 39.20 41.60 26,000 40.588 2.04%
2000-04-07 0 0.490 0.490 0.500 0.480 0.495 2,672,000 1,305,340 0.4885 39.20 39.20 40.00 38.40 39.60 33,400 39.082 3.16%
2000-04-06 0 0.475 0.465 0.480 0.450 0.480 1,960,000 915,100 0.4669 38.00 37.20 38.40 36.00 38.40 24,500 37.351 7.95%
2000-04-05 0 0.440 0.440 0.450 0.430 0.490 3,476,000 1,575,090 0.4531 35.20 35.20 36.00 34.40 39.20 43,450 36.251 -13.73%
2000-04-03 0 0.510 0.510 0.530 0.495 0.530 5,622,000 2,916,270 0.5187 40.80 40.80 42.40 39.60 42.40 70,275 41.498 -1.92%
2000-03-31 0 0.520 0.510 0.530 0.500 0.530 5,150,000 2,687,440 0.5218 41.60 40.80 42.40 40.00 42.40 64,375 41.747 4.00%
2000-03-30 0 0.500 0.490 0.520 0.495 0.580 51,640,000 27,056,240 0.5239 40.00 39.20 41.60 39.60 46.40 645,500 41.915 0.00%
2000-03-29 0 0.500 0.495 0.500 0.490 0.540 3,224,000 1,634,980 0.5071 40.00 39.60 40.00 39.20 43.20 40,300 40.570 0.00%
2000-03-28 0 0.500 0.500 0.510 0.500 0.590 2,962,000 1,585,880 0.5354 40.00 40.00 40.80 40.00 47.20 37,025 42.833 -9.09%
2000-03-27 0 0.550 0.530 0.550 0.480 0.590 4,740,000 2,557,640 0.5396 44.00 42.40 44.00 38.40 47.20 59,250 43.167 10.00%
2000-03-24 0 0.500 0.500 0.520 0.485 0.510 2,448,000 1,225,410 0.5006 40.00 40.00 41.60 38.80 40.80 30,600 40.046 0.00%
2000-03-23 0 0.500 0.500 0.520 0.480 0.520 2,682,000 1,336,230 0.4982 40.00 40.00 41.60 38.40 41.60 33,525 39.858 1.01%
2000-03-22 0 0.495 0.485 0.500 0.485 0.590 8,796,000 4,538,240 0.5159 39.60 38.80 40.00 38.80 47.20 109,950 41.275 -8.33%
2000-03-21 0 0.540 0.540 0.550 0.520 0.660 17,084,000 9,946,760 0.5822 43.20 43.20 44.00 41.60 52.80 213,550 46.578 8.00%
2000-03-20 0 0.500 0.460 - 0.430 0.520 2,408,000 1,101,270 0.4573 40.00 36.80 - 34.40 41.60 30,100 36.587 16.28%
2000-03-17 0 0.430 0.430 0.440 0.420 0.480 4,368,000 1,886,310 0.4318 34.40 34.40 35.20 33.60 38.40 54,600 34.548 6.17%
2000-03-16 0 0.405 0.400 0.410 0.400 0.455 4,514,000 1,902,100 0.4214 32.40 32.00 32.80 32.00 36.40 56,425 33.710 -1.22%
2000-03-15 0 0.410 0.400 0.410 0.340 0.445 4,108,000 1,703,020 0.4146 32.80 32.00 32.80 27.20 35.60 51,350 33.165 -10.87%
2000-03-14 0 0.460 0.450 0.465 0.440 0.540 4,862,000 2,279,260 0.4688 36.80 36.00 37.20 35.20 43.20 60,775 37.503 -11.54%
2000-03-13 0 0.520 0.520 0.530 0.500 0.570 4,960,000 2,635,800 0.5314 41.60 41.60 42.40 40.00 45.60 62,000 42.513 -8.77%
2000-03-10 0 0.570 0.560 0.580 0.500 0.700 7,674,000 4,570,380 0.5956 45.60 44.80 46.40 40.00 56.00 95,925 47.645 -14.93%
2000-03-09 0 0.670 0.660 0.670 0.620 0.780 14,954,000 10,517,720 0.7033 53.60 52.80 53.60 49.60 62.40 186,925 56.267 -9.46%
2000-03-08 0 0.740 0.730 0.750 0.740 0.870 27,870,000 22,131,460 0.7941 59.20 58.40 60.00 59.20 69.60 348,375 63.528 -2.63%
2000-03-07 0 0.760 0.750 0.760 0.510 0.970 51,890,000 38,823,500 0.7482 60.80 60.00 60.80 40.80 77.60 648,625 59.855 90.00%
2000-03-06 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-03-03 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-03-02 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-03-01 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-29 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-28 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-25 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-24 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-23 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-22 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-21 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-18 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-17 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-16 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-15 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-14 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-11 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-10 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-09 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-08 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-03 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-02 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-02-01 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-01-31 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-01-28 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-01-27 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-01-26 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-01-25 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-01-24 1 0.400 - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2000-01-21 1 0.400 0.345 0.400 0.295 0.400 1,682,000 583,050 0.3466 32.00 27.60 32.00 23.60 32.00 21,025 27.731 37.93%
2000-01-20 0 0.290 0.280 0.290 0.260 0.305 5,542,000 1,601,870 0.2890 23.20 22.40 23.20 20.80 24.40 69,275 23.123 -7.94%
2000-01-19 0 0.315 0.315 0.320 0.310 0.335 2,134,000 682,250 0.3197 25.20 25.20 25.60 24.80 26.80 26,675 25.576 -4.55%
2000-01-18 0 0.330 0.320 0.335 0.320 0.390 4,456,000 1,584,300 0.3555 26.40 25.60 26.80 25.60 31.20 55,700 28.443 -12.00%
2000-01-17 0 0.375 0.375 0.395 0.315 0.440 8,994,000 3,660,580 0.4070 30.00 30.00 31.60 25.20 35.20 112,425 32.560 17.19%
2000-01-14 0 0.320 0.310 0.350 0.255 0.355 11,216,000 3,629,870 0.3236 25.60 24.80 28.00 20.40 28.40 140,200 25.891 18.52%
2000-01-13 0 0.270 0.270 0.275 0.260 0.285 2,086,000 571,570 0.2740 21.60 21.60 22.00 20.80 22.80 26,075 21.920 3.85%
2000-01-12 0 0.260 0.260 0.285 0.242 0.285 2,062,000 534,114 0.2590 20.80 20.80 22.80 19.36 22.80 25,775 20.722 -7.14%
2000-01-11 0 0.280 0.265 0.300 0.270 0.340 8,164,000 2,408,910 0.2951 22.40 21.20 24.00 21.60 27.20 102,050 23.605 5.66%
2000-01-10 0 0.265 0.265 0.290 0.169 0.420 5,246,000 1,721,390 0.3281 21.20 21.20 23.20 13.52 33.60 65,575 26.251 58.68%
2000-01-07 0 0.167 0.167 - 0.129 0.158 948,000 141,244 0.1490 13.36 13.36 - 10.32 12.64 11,850 11.919 35.77%
2000-01-06 0 0.123 0.123 - 0.123 0.127 348,000 43,004 0.1236 9.840 9.840 - 9.840 10.16 4,350 9.8860 0.00%
2000-01-05 0 0.123 - - - - 0 0 - 9.840 - - - - 0 - 0.00%
2000-01-04 0 0.123 0.123 - - - 0 0 - 9.840 9.840 - - - 0 - 2.50%
2000-01-03 0 0.120 0.120 - - - 0 0 - 9.600 9.600 - - - 0 - 2.56%
1999-12-30 0 0.117 0.117 - - - 0 0 - 9.360 9.360 - - - 0 - 4.46%
1999-12-29 0 0.112 0.112 - - - 0 0 - 8.960 8.960 - - - 0 - 5.66%
1999-12-28 0 0.106 0.106 - 0.100 0.100 100,000 10,000 0.1000 8.480 8.480 - 8.000 8.000 1,250 8.0000 6.00%
1999-12-24 0 0.100 0.100 - - - 0 0 - 8.000 8.000 - - - 0 - 1.01%
1999-12-23 0 0.099 0.099 - 0.099 0.099 300,000 29,700 0.0990 7.920 7.920 - 7.920 7.920 3,750 7.9200 3.12%
1999-12-22 0 0.096 0.096 - 0.095 0.095 100,000 9,500 0.0950 7.680 7.680 - 7.600 7.600 1,250 7.6000 2.13%
1999-12-21 0 0.094 0.090 - - - 0 0 - 7.520 7.200 - - - 0 - 0.00%
1999-12-20 0 0.094 0.093 - 0.094 0.094 100,000 9,400 0.0940 7.520 7.440 - 7.520 7.520 1,250 7.5200 4.44%
1999-12-17 0 0.090 0.090 - - - 0 0 - 7.200 7.200 - - - 0 - 0.00%
1999-12-16 0 0.090 0.087 - 0.090 0.090 50,000 4,500 0.0900 7.200 6.960 - 7.200 7.200 625 7.2000 -1.10%
1999-12-15 0 0.091 0.086 - 0.085 0.091 310,000 28,150 0.0908 7.280 6.880 - 6.800 7.280 3,875 7.2645 4.60%
1999-12-14 0 0.087 0.083 0.090 0.087 0.087 100,000 8,700 0.0870 6.960 6.640 7.200 6.960 6.960 1,250 6.9600 1.16%
1999-12-13 0 0.086 0.083 - - - 0 0 - 6.880 6.640 - - - 0 - 0.00%
1999-12-10 0 0.086 0.086 - 0.085 0.086 300,000 25,700 0.0857 6.880 6.880 - 6.800 6.880 3,750 6.8533 -1.15%
1999-12-09 0 0.087 0.084 - - - 0 0 - 6.960 6.720 - - - 0 - 0.00%
1999-12-08 0 0.087 0.087 - - - 0 0 - 6.960 6.960 - - - 0 - 0.00%
1999-12-07 0 0.087 0.087 - - - 0 0 - 6.960 6.960 - - - 0 - 1.16%
1999-12-06 0 0.086 0.085 - 0.086 0.086 600,000 51,600 0.0860 6.880 6.800 - 6.880 6.880 7,500 6.8800 -2.27%
1999-12-03 0 0.088 0.084 - - - 0 0 - 7.040 6.720 - - - 0 - 0.00%
1999-12-02 0 0.088 - 0.100 0.087 0.090 1,700,000 151,996 0.0894 7.040 - 8.000 6.960 7.200 21,250 7.1528 -19.27%
1999-12-01 0 0.109 0.109 0.110 0.098 0.098 200,000 19,600 0.0980 8.720 8.720 8.800 7.840 7.840 2,500 7.8400 11.22%
1999-11-30 0 0.098 0.094 0.101 0.098 0.098 60,000 5,880 0.0980 7.840 7.520 8.080 7.840 7.840 750 7.8400 -3.92%
1999-11-29 0 0.102 0.100 0.104 - - 0 0 - 8.160 8.000 8.320 - - 0 - 0.00%
1999-11-26 0 0.102 0.100 - - - 0 0 - 8.160 8.000 - - - 0 - 0.00%
1999-11-25 0 0.102 - 0.104 0.102 0.102 200,000 20,400 0.1020 8.160 - 8.320 8.160 8.160 2,500 8.1600 -0.97%
1999-11-24 0 0.103 0.103 0.106 0.102 0.102 100,000 10,200 0.1020 8.240 8.240 8.480 8.160 8.160 1,250 8.1600 -1.90%
1999-11-23 0 0.105 0.105 0.113 0.105 0.109 300,000 31,700 0.1057 8.400 8.400 9.040 8.400 8.720 3,750 8.4533 3.96%
1999-11-22 0 0.101 0.098 - - - 0 0 - 8.080 7.840 - - - 0 - 0.00%
1999-11-19 0 0.101 0.098 - - - 0 0 - 8.080 7.840 - - - 0 - 0.00%
1999-11-18 0 0.101 0.098 - - - 0 0 - 8.080 7.840 - - - 0 - 0.00%
1999-11-17 0 0.101 0.097 - - - 0 0 - 8.080 7.760 - - - 0 - 0.00%
1999-11-16 0 0.101 0.101 - - - 0 0 - 8.080 8.080 - - - 0 - 0.00%
1999-11-15 0 0.101 0.101 0.108 0.101 0.112 660,000 71,252 0.1080 8.080 8.080 8.640 8.080 8.960 8,250 8.6366 -6.48%
1999-11-12 0 0.108 - 0.112 - - 0 0 - 8.640 - 8.960 - - 0 - 0.00%
1999-11-11 0 0.108 - 0.112 - - 0 0 - 8.640 - 8.960 - - 0 - 0.00%
1999-11-10 0 0.108 - 0.108 0.108 0.108 20,000 2,160 0.1080 8.640 - 8.640 8.640 8.640 250 8.6400 8.00%
1999-11-09 0 0.100 - 0.104 0.100 0.100 10,000 1,000 0.1000 8.000 - 8.320 8.000 8.000 125 8.0000 0.00%
1999-11-08 0 0.100 0.096 0.102 0.100 0.100 600,000 60,000 0.1000 8.000 7.680 8.160 8.000 8.000 7,500 8.0000 0.00%
1999-11-05 0 0.100 0.096 - 0.098 0.100 200,000 19,800 0.0990 8.000 7.680 - 7.840 8.000 2,500 7.9200 0.00%
1999-11-04 0 0.100 0.098 0.102 - - 0 0 - 8.000 7.840 8.160 - - 0 - 0.00%
1999-11-03 0 0.100 - 0.102 - - 0 0 - 8.000 - 8.160 - - 0 - 0.00%
1999-11-02 0 0.100 0.096 - - - 0 0 - 8.000 7.680 - - - 0 - 0.00%
1999-11-01 0 0.100 - - - - 0 0 - 8.000 - - - - 0 - 0.00%
1999-10-29 0 0.100 0.100 - - - 0 0 - 8.000 8.000 - - - 0 - 0.00%
1999-10-28 0 0.100 - 0.109 0.100 0.101 500,000 50,400 0.1008 8.000 - 8.720 8.000 8.080 6,250 8.0640 -0.99%
1999-10-27 0 0.101 0.101 0.105 0.101 0.101 60,000 6,060 0.1010 8.080 8.080 8.400 8.080 8.080 750 8.0800 -3.81%
1999-10-26 0 0.105 - - - - 0 0 - 8.400 - - - - 0 - 0.00%
1999-10-25 0 0.105 - - - - 0 0 - 8.400 - - - - 0 - 0.00%
1999-10-22 0 0.105 - 0.109 - - 0 0 - 8.400 - 8.720 - - 0 - 0.00%
1999-10-21 0 0.105 - 0.109 - - 0 0 - 8.400 - 8.720 - - 0 - 0.00%
1999-10-20 0 0.105 0.105 0.116 0.105 0.105 350,000 36,750 0.1050 8.400 8.400 9.280 8.400 8.400 4,375 8.4000 -6.25%
1999-10-19 0 0.112 0.105 0.116 - - 0 0 - 8.960 8.400 9.280 - - 0 - 0.00%
1999-10-15 0 0.112 - 0.116 - - 0 0 - 8.960 - 9.280 - - 0 - 0.00%
1999-10-14 0 0.112 0.112 - 0.112 0.113 300,000 33,700 0.1123 8.960 8.960 - 8.960 9.040 3,750 8.9867 -3.45%
1999-10-13 0 0.116 - 0.120 - - 0 0 - 9.280 - 9.600 - - 0 - 0.00%
1999-10-12 0 0.116 0.116 0.120 - - 0 0 - 9.280 9.280 9.600 - - 0 - 0.00%
1999-10-11 0 0.116 - 0.120 - - 0 0 - 9.280 - 9.600 - - 0 - 0.00%
1999-10-08 0 0.116 0.112 0.116 0.116 0.116 120,000 13,920 0.1160 9.280 8.960 9.280 9.280 9.280 1,500 9.2800 -1.69%
1999-10-07 0 0.118 - 0.122 0.118 0.122 190,000 22,780 0.1199 9.440 - 9.760 9.440 9.760 2,375 9.5916 -3.28%
1999-10-06 0 0.122 - 0.122 0.120 0.122 260,000 31,260 0.1202 9.760 - 9.760 9.600 9.760 3,250 9.6185 1.67%
1999-10-05 0 0.120 - 0.120 - - 0 0 - 9.600 - 9.600 - - 0 - 0.00%
1999-10-04 0 0.120 - 0.120 0.120 0.120 70,000 8,400 0.1200 9.600 - 9.600 9.600 9.600 875 9.6000 0.00%
1999-09-30 0 0.120 - 0.120 0.120 0.120 40,000 4,800 0.1200 9.600 - 9.600 9.600 9.600 500 9.6000 0.84%
1999-09-29 0 0.119 0.119 0.120 0.112 0.132 800,000 93,400 0.1168 9.520 9.520 9.600 8.960 10.56 10,000 9.3400 -4.03%
1999-09-28 0 0.124 0.124 - - - 0 0 - 9.920 9.920 - - - 0 - 3.33%
1999-09-27 0 0.120 - 0.124 0.120 0.120 40,000 4,800 0.1200 9.600 - 9.920 9.600 9.600 500 9.6000 0.00%
1999-09-24 0 0.120 - 0.120 - - 0 0 - 9.600 - 9.600 - - 0 - 0.00%
1999-09-23 0 0.120 - 0.120 0.120 0.120 808,000 96,960 0.1200 9.600 - 9.600 9.600 9.600 10,100 9.6000 -0.83%
1999-09-22 0 0.121 - - - - 0 0 - 9.680 - - - - 0 - 0.00%
1999-09-21 0 0.121 - - - - 0 0 - 9.680 - - - - 0 - 0.00%
1999-09-20 0 0.121 0.121 - 0.120 0.124 240,000 29,300 0.1221 9.680 9.680 - 9.600 9.920 3,000 9.7667 0.83%
1999-09-17 0 0.120 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
1999-09-15 0 0.120 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
1999-09-14 0 0.120 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
1999-09-13 0 0.120 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
1999-09-10 0 0.120 - 0.120 - - 0 0 - 9.600 - 9.600 - - 0 - 0.00%
1999-09-09 0 0.120 - - - - 0 0 - 9.600 - - - - 0 - 0.00%
1999-09-08 0 0.120 - 0.120 - - 0 0 - 9.600 - 9.600 - - 0 - -4.00%
1999-09-07 0 0.125 - 0.125 0.125 0.125 200,000 25,000 0.1250 10.00 - 10.00 10.00 10.00 2,500 10.000 0.00%
1999-09-06 0 0.125 - 0.125 - - 0 0 - 10.00 - 10.00 - - 0 - -7.41%
1999-09-03 0 0.135 - 0.135 - - 0 0 - 10.80 - 10.80 - - 0 - 0.00%
1999-09-02 0 0.135 - 0.135 - - 0 0 - 10.80 - 10.80 - - 0 - -2.88%
1999-09-01 0 0.139 - 0.139 - - 0 0 - 11.12 - 11.12 - - 0 - -0.71%
1999-08-31 0 0.140 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-08-30 0 0.140 - 0.141 - - 0 0 - 11.20 - 11.28 - - 0 - 0.00%
1999-08-27 0 0.140 - - - - 0 0 - 11.20 - - - - 0 - 0.00%
1999-08-26 0 0.140 - 0.140 0.140 0.140 10,000 1,400 0.1400 11.20 - 11.20 11.20 11.20 125 11.200 -5.41%
1999-08-25 0 0.148 - 0.148 - - 0 0 - 11.84 - 11.84 - - 0 - 0.00%
1999-08-24 0 0.148 - - - - 0 0 - 11.84 - - - - 0 - 0.00%
1999-08-23 0 0.148 - - - - 0 0 - 11.84 - - - - 0 - 0.00%
1999-08-20 0 0.148 - 0.148 - - 0 0 - 11.84 - 11.84 - - 0 - 0.00%
1999-08-19 0 0.148 - 0.148 - - 0 0 - 11.84 - 11.84 - - 0 - 0.00%
1999-08-18 0 0.148 - 0.148 - - 0 0 - 11.84 - 11.84 - - 0 - 0.00%
1999-08-17 0 0.148 - 0.148 - - 0 0 - 11.84 - 11.84 - - 0 - 0.00%
1999-08-16 0 0.148 - 0.148 - - 0 0 - 11.84 - 11.84 - - 0 - 0.00%
1999-08-13 0 0.148 - 0.148 - - 0 0 - 11.84 - 11.84 - - 0 - 0.00%
1999-08-12 0 0.148 - - - - 0 0 - 11.84 - - - - 0 - 0.00%
1999-08-11 0 0.148 - 0.148 - - 0 0 - 11.84 - 11.84 - - 0 - 0.00%
1999-08-10 0 0.148 - - - - 0 0 - 11.84 - - - - 0 - 0.00%
1999-08-09 0 0.148 - 0.150 - - 0 0 - 11.84 - 12.00 - - 0 - 0.00%
1999-08-06 0 0.148 - 0.148 - - 0 0 - 11.84 - 11.84 - - 0 - 0.00%
1999-08-05 0 0.148 - - - - 0 0 - 11.84 - - - - 0 - 0.00%
1999-08-04 0 0.148 - - 0.148 0.148 100,000 14,800 0.1480 11.84 - - 11.84 11.84 1,250 11.840 -1.33%
1999-08-03 0 0.150 - 0.150 - - 0 0 - 12.00 - 12.00 - - 0 - 0.00%
1999-08-02 0 0.150 - 0.154 - - 0 0 - 12.00 - 12.32 - - 0 - 0.00%
1999-07-30 0 0.150 - 0.150 - - 0 0 - 12.00 - 12.00 - - 0 - -5.06%
1999-07-29 0 0.158 - 0.158 - - 0 0 - 12.64 - 12.64 - - 0 - 0.00%
1999-07-28 0 0.158 - 0.158 - - 0 0 - 12.64 - 12.64 - - 0 - 0.00%
1999-07-27 0 0.158 - 0.160 - - 0 0 - 12.64 - 12.80 - - 0 - 0.00%
1999-07-26 0 0.158 - 0.158 - - 0 0 - 12.64 - 12.64 - - 0 - -1.25%
1999-07-23 0 0.160 0.156 0.160 - - 0 0 - 12.80 12.48 12.80 - - 0 - -1.84%
1999-07-22 0 0.163 0.163 - 0.162 0.163 318,000 51,636 0.1624 13.04 13.04 - 12.96 13.04 3,975 12.990 -1.81%
1999-07-21 0 0.166 - 0.170 - - 0 0 - 13.28 - 13.60 - - 0 - 0.00%
1999-07-20 0 0.166 - 0.170 - - 0 0 - 13.28 - 13.60 - - 0 - 0.00%
1999-07-19 0 0.166 0.166 0.178 0.166 0.170 148,000 24,768 0.1674 13.28 13.28 14.24 13.28 13.60 1,850 13.388 2.47%
1999-07-16 0 0.162 0.162 0.169 0.161 0.161 30,000 4,830 0.1610 12.96 12.96 13.52 12.88 12.88 375 12.880 1.25%
1999-07-15 0 0.160 0.160 0.168 0.156 0.160 280,000 44,000 0.1571 12.80 12.80 13.44 12.48 12.80 3,500 12.571 0.00%
1999-07-14 0 0.160 - 0.160 0.160 0.160 100,000 16,000 0.1600 12.80 - 12.80 12.80 12.80 1,250 12.800 -1.23%
1999-07-13 0 0.162 0.162 0.174 0.162 0.162 150,000 24,300 0.1620 12.96 12.96 13.92 12.96 12.96 1,875 12.960 -4.71%
1999-07-12 0 0.170 0.162 0.188 0.154 0.180 562,000 92,672 0.1649 13.60 12.96 15.04 12.32 14.40 7,025 13.192 10.39%
1999-07-09 0 0.154 0.150 0.154 0.154 0.154 200,000 30,800 0.1540 12.32 12.00 12.32 12.32 12.32 2,500 12.320 -1.28%
1999-07-08 0 0.156 0.152 0.159 0.152 0.175 818,000 136,512 0.1669 12.48 12.16 12.72 12.16 14.00 10,225 13.351 -11.36%
1999-07-07 0 0.176 - 0.176 0.196 0.196 20,000 3,920 0.1960 14.08 - 14.08 15.68 15.68 250 15.680 -12.00%
1999-07-06 0 0.200 - - - - 0 0 - 16.00 - - - - 0 - 0.00%
1999-07-05 0 0.200 - - - - 0 0 - 16.00 - - - - 0 - 0.00%
1999-07-02 0 0.200 - 0.200 - - 0 0 - 16.00 - 16.00 - - 0 - 0.00%
1999-06-30 0 0.200 - 0.200 - - 0 0 - 16.00 - 16.00 - - 0 - -4.76%
1999-06-29 0 0.210 - 0.210 - - 0 0 - 16.80 - 16.80 - - 0 - 0.00%
1999-06-28 0 0.210 - 0.214 - - 0 0 - 16.80 - 17.12 - - 0 - 0.00%
1999-06-25 0 0.210 - - - - 0 0 - 16.80 - - - - 0 - 0.00%
1999-06-24 0 0.210 - 0.210 - - 0 0 - 16.80 - 16.80 - - 0 - -4.55%
1999-06-23 0 0.220 - 0.220 - - 0 0 - 17.60 - 17.60 - - 0 - 0.00%
1999-06-22 0 0.220 - - - - 0 0 - 17.60 - - - - 0 - 0.00%
1999-06-21 0 0.220 - - - - 0 0 - 17.60 - - - - 0 - 0.00%
1999-06-17 0 0.220 - 0.220 - - 0 0 - 17.60 - 17.60 - - 0 - 0.00%
1999-06-16 0 0.220 - - - - 0 0 - 17.60 - - - - 0 - 0.00%
1999-06-15 0 0.220 - 0.220 - - 0 0 - 17.60 - 17.60 - - 0 - 0.00%
1999-06-14 0 0.220 - 0.224 - - 0 0 - 17.60 - 17.92 - - 0 - 0.00%
1999-06-11 0 0.220 - 0.220 - - 0 0 - 17.60 - 17.60 - - 0 - 0.00%
1999-06-10 0 0.220 - 0.220 - - 0 0 - 17.60 - 17.60 - - 0 - 0.00%
1999-06-09 0 0.220 - 0.220 - - 0 0 - 17.60 - 17.60 - - 0 - 0.00%
1999-06-08 0 0.220 - 0.220 - - 0 0 - 17.60 - 17.60 - - 0 - 0.00%
1999-06-07 0 0.220 - 0.220 - - 0 0 - 17.60 - 17.60 - - 0 - 0.00%
1999-06-04 0 0.220 - 0.220 - - 0 0 - 17.60 - 17.60 - - 0 - -0.90%
1999-06-03 0 0.222 - 0.228 - - 0 0 - 17.76 - 18.24 - - 0 - 0.00%
1999-06-02 0 0.222 - 0.228 0.222 0.226 100,000 22,400 0.2240 17.76 - 18.24 17.76 18.08 1,250 17.920 -3.48%
1999-06-01 0 0.230 - 0.230 - - 0 0 - 18.40 - 18.40 - - 0 - 0.00%
1999-05-31 0 0.230 - 0.230 - - 0 0 - 18.40 - 18.40 - - 0 - 0.00%
1999-05-28 0 0.230 - 0.230 - - 0 0 - 18.40 - 18.40 - - 0 - 0.00%
1999-05-27 0 0.230 - 0.230 - - 0 0 - 18.40 - 18.40 - - 0 - 0.00%
1999-05-26 0 0.230 - 0.230 - - 0 0 - 18.40 - 18.40 - - 0 - 0.00%
1999-05-25 0 0.230 - 0.230 - - 0 0 - 18.40 - 18.40 - - 0 - -0.86%
1999-05-24 0 0.232 - 0.236 - - 0 0 - 18.56 - 18.88 - - 0 - 0.00%
1999-05-21 0 0.232 - 0.232 0.234 0.234 70,000 16,380 0.2340 18.56 - 18.56 18.72 18.72 875 18.720 0.87%
1999-05-20 0 0.230 - 0.230 - - 0 0 - 18.40 - 18.40 - - 0 - -3.36%
1999-05-19 0 0.238 - 0.238 - - 0 0 - 19.04 - 19.04 - - 0 - -0.83%
1999-05-18 0 0.240 - 0.240 - - 100,000 23,900 0.2390 19.20 - 19.20 - - 1,250 19.120 0.00%
1999-05-17 0 0.240 - 0.240 - - 0 0 - 19.20 - 19.20 - - 0 - -1.23%
1999-05-14 0 0.243 - 0.243 0.240 0.245 150,000 36,350 0.2423 19.44 - 19.44 19.20 19.60 1,875 19.387 1.25%
1999-05-13 0 0.240 - 0.250 0.240 0.270 336,000 82,550 0.2457 19.20 - 20.00 19.20 21.60 4,200 19.655 -9.43%
1999-05-12 0 0.265 - 0.265 0.270 0.270 146,000 39,420 0.2700 21.20 - 21.20 21.60 21.60 1,825 21.600 -1.85%
1999-05-11 0 0.270 0.270 0.280 0.190 0.270 786,000 182,680 0.2324 21.60 21.60 22.40 15.20 21.60 9,825 18.593 42.11%
1999-05-10 0 0.190 0.180 0.190 0.160 0.190 320,000 52,700 0.1647 15.20 14.40 15.20 12.80 15.20 4,000 13.175 15.15%
1999-05-07 0 0.165 0.161 0.170 0.143 0.165 296,000 47,792 0.1615 13.20 12.88 13.60 11.44 13.20 3,700 12.917 30.95%
1999-05-06 0 0.126 0.116 - 0.118 0.126 18,000 2,196 0.1220 10.08 9.280 - 9.440 10.08 225 9.7600 14.55%
1999-05-05 0 0.110 0.110 - - - 0 0 - 8.800 8.800 - - - 0 - 1.85%
1999-05-04 0 0.108 0.108 - - - 0 0 - 8.640 8.640 - - - 0 - 12.50%
1999-05-03 0 0.096 0.096 - - - 0 0 - 7.680 7.680 - - - 0 - 4.35%
1999-04-30 0 0.092 0.092 - - - 0 0 - 7.360 7.360 - - - 0 - 0.00%
1999-04-29 0 0.092 0.092 - 0.092 0.092 100,000 9,200 0.0920 7.360 7.360 - 7.360 7.360 1,250 7.3600 -2.13%
1999-04-28 0 0.094 0.094 - 0.094 0.096 190,000 18,060 0.0951 7.520 7.520 - 7.520 7.680 2,375 7.6042 -2.08%
1999-04-27 0 0.096 0.096 0.100 0.096 0.096 44,000 4,224 0.0960 7.680 7.680 8.000 7.680 7.680 550 7.6800 0.00%
1999-04-26 0 0.096 - 0.100 - - 0 0 - 7.680 - 8.000 - - 0 - 0.00%
1999-04-23 0 0.096 - - - - 0 0 - 7.680 - - - - 0 - 0.00%
1999-04-22 0 0.096 - - 0.096 0.096 90,000 8,640 0.0960 7.680 - - 7.680 7.680 1,125 7.6800 -4.00%
1999-04-21 0 0.100 0.100 - 0.100 0.100 90,000 9,000 0.1000 8.000 8.000 - 8.000 8.000 1,125 8.0000 0.00%
1999-04-20 0 0.100 0.090 0.100 0.090 0.100 220,000 20,600 0.0936 8.000 7.200 8.000 7.200 8.000 2,750 7.4909 17.65%
1999-04-19 0 0.085 0.085 - 0.080 0.083 840,000 67,230 0.0800 6.800 6.800 - 6.400 6.640 10,500 6.4029 13.33%
1999-04-16 0 0.075 0.075 - - - 0 0 - 6.000 6.000 - - - 0 - 0.00%
1999-04-15 0 0.075 0.074 - - - 0 0 - 6.000 5.920 - - - 0 - 0.00%
1999-04-14 0 0.075 0.075 - 0.074 0.074 18,000 1,332 0.0740 6.000 6.000 - 5.920 5.920 225 5.9200 0.00%
1999-04-13 0 0.075 0.075 - 0.075 0.075 200,000 15,000 0.0750 6.000 6.000 - 6.000 6.000 2,500 6.0000 0.00%
1999-04-12 0 0.075 0.071 - 0.075 0.075 40,000 3,000 0.0750 6.000 5.680 - 6.000 6.000 500 6.0000 5.63%
1999-04-09 0 0.071 0.071 - 0.071 0.071 240,000 17,240 0.0718 5.680 5.680 - 5.680 5.680 3,000 5.7467 -5.33%
1999-04-08 0 0.075 0.071 0.075 - - 0 0 - 6.000 5.680 6.000 - - 0 - 0.00%
1999-04-07 0 0.075 - - 0.075 0.075 200,000 15,000 0.0750 6.000 - - 6.000 6.000 2,500 6.0000 -3.85%
1999-04-01 0 0.078 0.078 0.079 0.075 0.076 996,000 75,006 0.0753 6.240 6.240 6.320 6.000 6.080 12,450 6.0246 6.85%
1999-03-31 0 0.073 - 0.073 - - 0 0 - 5.840 - 5.840 - - 0 - -2.67%
1999-03-30 0 0.075 - 0.075 0.075 0.075 200,000 15,000 0.0750 6.000 - 6.000 6.000 6.000 2,500 6.0000 -3.85%
1999-03-29 0 0.078 - 0.078 - - 0 0 - 6.240 - 6.240 - - 0 - 0.00%
1999-03-26 0 0.078 - 0.078 - - 0 0 - 6.240 - 6.240 - - 0 - 0.00%
1999-03-25 0 0.078 - 0.078 0.078 0.078 50,000 3,900 0.0780 6.240 - 6.240 6.240 6.240 625 6.2400 -2.50%
1999-03-24 0 0.080 - 0.080 - - 0 0 - 6.400 - 6.400 - - 0 - -5.88%
1999-03-23 0 0.085 - 0.086 - - 0 0 - 6.800 - 6.880 - - 0 - 0.00%
1999-03-22 0 0.085 - 0.085 0.085 0.085 10,000 850 0.0850 6.800 - 6.800 6.800 6.800 125 6.8000 4.94%
1999-03-19 0 0.081 0.081 0.083 0.081 0.082 470,000 38,100 0.0811 6.480 6.480 6.640 6.480 6.560 5,875 6.4851 2.53%
1999-03-18 0 0.079 - 0.079 0.075 0.080 210,000 15,900 0.0757 6.320 - 6.320 6.000 6.400 2,625 6.0571 3.95%
1999-03-17 0 0.076 - 0.076 - - 0 0 - 6.080 - 6.080 - - 0 - 0.00%
1999-03-16 0 0.076 - 0.076 0.080 0.090 510,000 42,920 0.0842 6.080 - 6.080 6.400 7.200 6,375 6.7325 -15.56%
1999-03-15 0 0.090 - 0.110 0.090 0.120 570,000 62,800 0.1102 7.200 - 8.800 7.200 9.600 7,125 8.8140 -35.25%
1999-03-12 0 0.139 - 0.139 0.140 0.140 130,000 18,200 0.1400 11.12 - 11.12 11.20 11.20 1,625 11.200 6.92%
1999-03-11 0 0.130 0.130 - 0.125 0.130 224,000 28,850 0.1288 10.40 10.40 - 10.00 10.40 2,800 10.304 0.00%
1999-03-10 0 0.130 0.130 0.139 0.130 0.130 246,000 31,980 0.1300 10.40 10.40 11.12 10.40 10.40 3,075 10.400 -6.47%
1999-03-09 0 0.139 - 0.139 - - 0 0 - 11.12 - 11.12 - - 0 - -0.71%
1999-03-08 0 0.140 - 0.140 - - 0 0 - 11.20 - 11.20 - - 0 - -6.67%
1999-03-05 0 0.150 - 0.150 - - 0 0 - 12.00 - 12.00 - - 0 - 0.00%
1999-03-04 0 0.150 - 0.150 - - 0 0 - 12.00 - 12.00 - - 0 - 0.00%
1999-03-03 0 0.150 - 0.150 0.150 0.150 200,000 30,000 0.1500 12.00 - 12.00 12.00 12.00 2,500 12.000 0.00%
1999-03-02 0 0.150 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
1999-03-01 0 0.150 - 0.154 0.150 0.150 310,000 46,500 0.1500 12.00 - 12.32 12.00 12.00 3,875 12.000 -21.05%
1999-02-26 0 0.190 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
1999-02-25 0 0.190 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
1999-02-24 0 0.190 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
1999-02-23 0 0.190 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
1999-02-22 0 0.190 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
1999-02-19 0 0.190 0.190 - - - 0 0 - 15.20 15.20 - - - 0 - 0.00%
1999-02-15 0 0.190 0.190 - - - 0 0 - 15.20 15.20 - - - 0 - 0.00%
1999-02-12 0 0.190 0.190 - - - 0 0 - 15.20 15.20 - - - 0 - 0.00%
1999-02-11 0 0.190 - - - - 0 0 - 15.20 - - - - 0 - 0.00%
1999-02-10 0 0.190 - 0.190 - - 0 0 - 15.20 - 15.20 - - 0 - 0.00%
1999-02-09 0 0.190 0.190 - 0.190 0.190 160,000 30,400 0.1900 15.20 15.20 - 15.20 15.20 2,000 15.200 0.00%
1999-02-08 0 0.190 - 0.190 - - 0 0 - 15.20 - 15.20 - - 0 - -5.00%
1999-02-05 0 0.200 - 0.200 - - 0 0 - 16.00 - 16.00 - - 0 - 0.00%
1999-02-04 0 0.200 - 0.200 - - 0 0 - 16.00 - 16.00 - - 0 - -4.76%
1999-02-03 0 0.210 - 0.210 - - 0 0 - 16.80 - 16.80 - - 0 - 0.00%
1999-02-02 0 0.210 - 0.210 0.210 0.210 500,000 105,000 0.2100 16.80 - 16.80 16.80 16.80 6,250 16.800 -8.70%
1999-02-01 0 0.230 0.226 - 0.218 0.230 4,000 896 0.2240 18.40 18.08 - 17.44 18.40 50 17.920 9.52%
1999-01-29 0 0.210 - 0.220 - - 0 0 - 16.80 - 17.60 - - 0 - 0.00%
1999-01-28 0 0.210 - 0.220 - - 0 0 - 16.80 - 17.60 - - 0 - 0.00%
1999-01-27 0 0.210 - 0.210 0.210 0.240 104,000 22,240 0.2138 16.80 - 16.80 16.80 19.20 1,300 17.108 -8.70%
1999-01-26 0 0.230 - 0.230 - - 0 0 - 18.40 - 18.40 - - 0 - -6.88%
1999-01-25 0 0.247 - 0.247 - - 0 0 - 19.76 - 19.76 - - 0 - -10.18%
1999-01-22 0 0.275 - 0.275 0.275 0.275 10,000 2,750 0.2750 22.00 - 22.00 22.00 22.00 125 22.000 1.85%
1999-01-21 0 0.270 - 0.270 - - 0 0 - 21.60 - 21.60 - - 0 - 0.00%
1999-01-20 0 0.270 - 0.270 0.270 0.270 10,000 2,700 0.2700 21.60 - 21.60 21.60 21.60 125 21.600 3.85%
1999-01-19 0 0.260 - 0.260 - - 0 0 - 20.80 - 20.80 - - 0 - -1.89%
1999-01-18 0 0.265 - 0.265 0.260 0.295 150,000 40,450 0.2697 21.20 - 21.20 20.80 23.60 1,875 21.573 3.92%
1999-01-15 0 0.255 - 0.255 0.240 0.255 100,000 24,610 0.2461 20.40 - 20.40 19.20 20.40 1,250 19.688 -3.77%
1999-01-14 0 0.265 - 0.265 0.238 0.265 370,000 91,430 0.2471 21.20 - 21.20 19.04 21.20 4,625 19.769 0.00%
1999-01-13 0 0.265 - 0.265 - - 0 0 - 21.20 - 21.20 - - 0 - -8.62%
1999-01-12 0 0.290 - 0.290 0.290 0.290 10,000 2,900 0.2900 23.20 - 23.20 23.20 23.20 125 23.200 1.75%
1999-01-11 0 0.285 - 0.285 0.285 0.285 10,000 2,850 0.2850 22.80 - 22.80 22.80 22.80 125 22.800 1.79%
1999-01-08 0 0.280 - 0.290 - - 0 0 - 22.40 - 23.20 - - 0 - 0.00%
1999-01-07 0 0.280 - 0.290 0.290 0.290 10,000 2,900 0.2900 22.40 - 23.20 23.20 23.20 125 23.200 0.00%
1999-01-06 0 0.280 - 0.280 - - 0 0 - 22.40 - 22.40 - - 0 - -1.75%
1999-01-05 0 0.285 - 0.285 0.285 0.285 10,000 2,850 0.2850 22.80 - 22.80 22.80 22.80 125 22.800 5.56%
1999-01-04 0 0.270 - 0.270 0.275 0.275 10,000 2,750 0.2750 21.60 - 21.60 22.00 22.00 125 22.000 3.85%
1998-12-31 0 0.260 0.250 0.260 - - 0 0 - 20.80 20.00 20.80 - - 0 - -3.70%
1998-12-30 0 0.270 0.250 0.270 0.290 0.290 10,000 2,900 0.2900 21.60 20.00 21.60 23.20 23.20 125 23.200 0.00%
1998-12-29 0 0.270 - 0.270 - - 0 0 - 21.60 - 21.60 - - 0 - -8.47%
1998-12-28 0 0.295 - 0.295 0.270 0.295 220,000 59,900 0.2723 23.60 - 23.60 21.60 23.60 2,750 21.782 1.72%
1998-12-24 0 0.290 - 0.300 0.300 0.300 10,000 3,000 0.3000 23.20 - 24.00 24.00 24.00 125 24.000 -1.69%
1998-12-23 0 0.295 0.250 0.295 0.280 0.295 34,000 9,670 0.2844 23.60 20.00 23.60 22.40 23.60 425 22.753 11.32%
1998-12-22 0 0.265 0.250 0.275 0.265 0.275 200,000 54,000 0.2700 21.20 20.00 22.00 21.20 22.00 2,500 21.600 -5.36%
1998-12-21 0 0.280 0.280 0.295 0.270 0.295 80,000 22,150 0.2769 22.40 22.40 23.60 21.60 23.60 1,000 22.150 -1.75%
1998-12-18 0 0.285 - 0.285 - - 0 0 - 22.80 - 22.80 - - 0 - -1.72%
1998-12-17 0 0.290 0.270 0.290 - - 0 0 - 23.20 21.60 23.20 - - 0 - 0.00%
1998-12-16 0 0.290 0.270 0.290 0.295 0.295 20,000 5,900 0.2950 23.20 21.60 23.20 23.60 23.60 250 23.600 1.75%
1998-12-15 0 0.285 - 0.285 0.270 0.285 130,000 35,550 0.2735 22.80 - 22.80 21.60 22.80 1,625 21.877 0.00%
1998-12-14 0 0.285 - 0.285 0.285 0.285 200,000 57,000 0.2850 22.80 - 22.80 22.80 22.80 2,500 22.800 -1.72%
1998-12-11 0 0.290 - 0.290 - - 0 0 - 23.20 - 23.20 - - 0 - 0.00%
1998-12-10 0 0.290 - 0.290 - - 0 0 - 23.20 - 23.20 - - 0 - 0.00%
1998-12-09 0 0.290 - 0.290 - - 0 0 - 23.20 - 23.20 - - 0 - -1.69%
1998-12-08 0 0.295 - 0.295 0.300 0.300 12,000 3,600 0.3000 23.60 - 23.60 24.00 24.00 150 24.000 1.72%
1998-12-07 0 0.290 - 0.290 - - 0 0 - 23.20 - 23.20 - - 0 - 0.00%
1998-12-04 0 0.290 - 0.290 - - 0 0 - 23.20 - 23.20 - - 0 - 0.00%
1998-12-03 0 0.290 - 0.290 0.290 0.290 10,000 2,900 0.2900 23.20 - 23.20 23.20 23.20 125 23.200 11.54%
1998-12-02 0 0.260 - 0.290 0.260 0.260 30,000 7,800 0.2600 20.80 - 23.20 20.80 20.80 375 20.800 -11.86%
1998-12-01 0 0.295 - 0.295 - - 0 0 - 23.60 - 23.60 - - 0 - 0.00%
1998-11-30 0 0.295 0.265 0.295 0.295 0.295 10,000 2,950 0.2950 23.60 21.20 23.60 23.60 23.60 125 23.600 1.72%
1998-11-27 0 0.290 0.270 0.290 0.265 0.290 110,000 30,100 0.2736 23.20 21.60 23.20 21.20 23.20 1,375 21.891 0.00%
1998-11-26 0 0.290 0.280 0.290 0.270 0.295 260,000 74,100 0.2850 23.20 22.40 23.20 21.60 23.60 3,250 22.800 -1.69%
1998-11-25 0 0.295 0.270 0.295 0.270 0.295 740,000 209,350 0.2829 23.60 21.60 23.60 21.60 23.60 9,250 22.632 1.72%
1998-11-24 0 0.290 0.260 0.290 0.285 0.290 28,000 8,030 0.2868 23.20 20.80 23.20 22.80 23.20 350 22.943 0.00%
1998-11-23 0 0.290 - 0.290 0.290 0.290 100,000 29,000 0.2900 23.20 - 23.20 23.20 23.20 1,250 23.200 0.00%
1998-11-20 0 0.290 - 0.290 0.250 0.290 450,000 128,900 0.2864 23.20 - 23.20 20.00 23.20 5,625 22.916 0.00%
1998-11-19 0 0.290 - 0.290 - - 0 0 - 23.20 - 23.20 - - 0 - 0.00%
1998-11-18 0 0.290 0.270 0.290 0.270 0.290 100,000 27,400 0.2740 23.20 21.60 23.20 21.60 23.20 1,250 21.920 0.00%
1998-11-17 0 0.290 - 0.290 - - 0 0 - 23.20 - 23.20 - - 0 - 0.00%
1998-11-16 0 0.290 0.260 0.290 0.275 0.290 170,000 47,050 0.2768 23.20 20.80 23.20 22.00 23.20 2,125 22.141 7.41%
1998-11-13 0 0.270 0.260 0.270 0.260 0.275 390,000 103,750 0.2660 21.60 20.80 21.60 20.80 22.00 4,875 21.282 -1.82%
1998-11-12 0 0.275 0.260 0.275 0.265 0.295 270,000 73,700 0.2730 22.00 20.80 22.00 21.20 23.60 3,375 21.837 5.77%
1998-11-11 0 0.260 0.255 0.270 0.260 0.275 300,000 79,500 0.2650 20.80 20.40 21.60 20.80 22.00 3,750 21.200 -11.86%
1998-11-10 0 0.295 - 0.295 - - 0 0 - 23.60 - 23.60 - - 0 - 0.00%
1998-11-09 0 0.295 0.275 0.300 - - 0 0 - 23.60 22.00 24.00 - - 0 - 0.00%
1998-11-06 0 0.295 0.275 0.295 - - 0 0 - 23.60 22.00 23.60 - - 0 - 0.00%
1998-11-05 0 0.295 0.280 0.295 0.280 0.295 732,000 209,780 0.2866 23.60 22.40 23.60 22.40 23.60 9,150 22.927 1.72%
1998-11-04 0 0.290 0.265 0.290 0.260 0.290 474,000 127,860 0.2697 23.20 21.20 23.20 20.80 23.20 5,925 21.580 0.00%
1998-11-03 0 0.290 - 0.290 - - 0 0 - 23.20 - 23.20 - - 0 - -3.33%
1998-11-02 0 0.300 - 0.300 0.300 0.300 6,000 1,800 0.3000 24.00 - 24.00 24.00 24.00 75 24.000 3.45%
1998-10-30 0 0.290 - 0.290 0.300 0.300 10,000 3,000 0.3000 23.20 - 23.20 24.00 24.00 125 24.000 -1.69%
1998-10-29 0 0.295 0.270 0.295 0.300 0.300 40,000 12,000 0.3000 23.60 21.60 23.60 24.00 24.00 500 24.000 -1.67%
1998-10-27 0 0.300 0.300 0.310 0.280 0.310 1,280,000 387,750 0.3029 24.00 24.00 24.80 22.40 24.80 16,000 24.234 1.69%
1998-10-26 0 0.295 0.280 0.295 0.300 0.300 90,000 27,000 0.3000 23.60 22.40 23.60 24.00 24.00 1,125 24.000 5.36%
1998-10-23 0 0.280 0.275 0.280 0.246 0.280 1,390,000 349,674 0.2516 22.40 22.00 22.40 19.68 22.40 17,375 20.125 15.70%
1998-10-22 0 0.242 0.240 0.280 0.242 0.280 1,750,000 451,990 0.2583 19.36 19.20 22.40 19.36 22.40 21,875 20.662 -19.33%
1998-10-21 0 0.300 0.280 0.300 0.290 0.350 1,910,000 653,000 0.3419 24.00 22.40 24.00 23.20 28.00 23,875 27.351 -11.76%
1998-10-20 0 0.340 - 0.340 - - 0 0 - 27.20 - 27.20 - - 0 - 0.00%
1998-10-19 0 0.340 - 0.340 - - 0 0 - 27.20 - 27.20 - - 0 - -5.56%
1998-10-16 0 0.360 - 0.360 0.370 0.370 30,000 11,100 0.3700 28.80 - 28.80 29.60 29.60 375 29.600 0.00%
1998-10-15 0 0.360 - 0.360 0.370 0.380 30,000 11,200 0.3733 28.80 - 28.80 29.60 30.40 375 29.867 2.86%
1998-10-14 0 0.350 - 0.350 - - 0 0 - 28.00 - 28.00 - - 0 - -2.78%
1998-10-13 0 0.360 - 0.360 - - 0 0 - 28.80 - 28.80 - - 0 - -2.70%
1998-10-12 0 0.370 - 0.370 - - 0 0 - 29.60 - 29.60 - - 0 - 0.00%
1998-10-09 0 0.370 - 0.370 0.370 0.405 70,000 26,550 0.3793 29.60 - 29.60 29.60 32.40 875 30.343 -2.63%
1998-10-08 0 0.380 - 0.380 0.410 0.410 10,000 4,100 0.4100 30.40 - 30.40 32.80 32.80 125 32.800 0.00%
1998-10-07 0 0.380 0.340 0.380 0.405 0.405 20,000 8,100 0.4050 30.40 27.20 30.40 32.40 32.40 250 32.400 -1.30%
1998-10-05 0 0.385 0.325 0.390 - - 0 0 - 30.80 26.00 31.20 - - 0 - 0.00%
1998-09-30 0 0.385 - 0.385 0.370 0.400 120,000 44,850 0.3738 30.80 - 30.80 29.60 32.00 1,500 29.900 1.32%
1998-09-29 0 0.380 0.320 0.380 0.360 0.380 110,000 39,800 0.3618 30.40 25.60 30.40 28.80 30.40 1,375 28.945 0.00%
1998-09-28 0 0.380 - 0.380 0.400 0.400 2,000 800 0.4000 30.40 - 30.40 32.00 32.00 25 32.000 -3.80%
1998-09-25 0 0.395 0.360 0.395 0.380 0.410 150,000 57,750 0.3850 31.60 28.80 31.60 30.40 32.80 1,875 30.800 -1.25%
1998-09-24 0 0.400 - 0.400 0.380 0.400 286,000 111,180 0.3887 32.00 - 32.00 30.40 32.00 3,575 31.099 11.11%
1998-09-23 0 0.360 - 0.360 0.345 0.360 150,000 52,200 0.3480 28.80 - 28.80 27.60 28.80 1,875 27.840 2.86%
1998-09-22 0 0.350 - 0.350 0.350 0.350 50,000 17,500 0.3500 28.00 - 28.00 28.00 28.00 625 28.000 9.38%
1998-09-21 0 0.320 - 0.320 0.310 0.320 30,000 9,400 0.3133 25.60 - 25.60 24.80 25.60 375 25.067 8.47%
1998-09-18 0 0.295 - 0.295 0.290 0.345 1,038,000 311,570 0.3002 23.60 - 23.60 23.20 27.60 12,975 24.013 -3.28%
1998-09-17 0 0.305 - 0.305 0.380 0.390 30,000 11,500 0.3833 24.40 - 24.40 30.40 31.20 375 30.667 -15.28%
1998-09-16 0 0.360 0.330 0.360 0.350 0.380 120,000 43,100 0.3592 28.80 26.40 28.80 28.00 30.40 1,500 28.733 9.09%
1998-09-15 0 0.330 - 0.330 0.400 0.400 20,000 8,000 0.4000 26.40 - 26.40 32.00 32.00 250 32.000 -13.16%
1998-09-14 0 0.380 - 0.380 0.400 0.410 60,000 24,100 0.4017 30.40 - 30.40 32.00 32.80 750 32.133 -3.80%
1998-09-11 0 0.400 0.330 0.400 0.320 0.400 710,000 244,200 0.3439 31.60 26.07 31.60 25.28 31.60 8,987 27.172 14.29%
1998-09-10 0 0.350 - 0.350 0.330 0.360 130,000 43,700 0.3362 27.65 - 27.65 26.07 28.44 1,646 26.556 0.00%
1998-09-09 0 0.350 - 0.350 0.330 0.370 110,000 37,700 0.3427 27.65 - 27.65 26.07 29.23 1,392 27.075 9.38%
1998-09-08 0 0.320 0.280 0.320 0.300 0.335 592,000 183,920 0.3107 25.28 22.12 25.28 23.70 26.47 7,494 24.543 6.67%
1998-09-07 0 0.300 0.270 0.300 0.250 0.300 1,364,000 354,560 0.2599 23.70 21.33 23.70 19.75 23.70 17,266 20.535 11.11%
1998-09-04 0 0.270 - 0.270 0.250 0.280 800,000 207,470 0.2593 21.33 - 21.33 19.75 22.12 10,127 20.488 -12.90%
1998-09-03 0 0.310 0.255 0.310 0.260 0.310 498,000 137,980 0.2771 24.49 20.14 24.49 20.54 24.49 6,304 21.888 -6.06%
1998-09-02 0 0.330 - 0.330 0.310 0.330 160,000 50,300 0.3144 26.07 - 26.07 24.49 26.07 2,025 24.836 3.13%
1998-09-01 0 0.320 - 0.320 0.310 0.340 76,000 24,020 0.3161 25.28 - 25.28 24.49 26.86 962 24.968 0.00%
1998-08-31 0 0.320 - 0.320 0.300 0.335 470,000 148,650 0.3163 25.28 - 25.28 23.70 26.47 5,949 24.986 3.23%
1998-08-28 0 0.310 - 0.310 - - 0 0 - 24.49 - 24.49 - - 0 - -7.46%
1998-08-27 0 0.335 - 0.335 0.310 0.370 250,000 85,150 0.3406 26.47 - 26.47 24.49 29.23 3,165 26.907 -6.94%
1998-08-26 0 0.360 0.330 0.360 0.350 0.360 70,000 24,600 0.3514 28.44 26.07 28.44 27.65 28.44 886 27.763 -5.26%
1998-08-25 0 0.380 - 0.380 0.400 0.400 10,000 4,000 0.4000 30.02 - 30.02 31.60 31.60 127 31.600 -2.56%
1998-08-24 0 0.390 - 0.390 - - 0 0 - 30.81 - 30.81 - - 0 - -2.50%
1998-08-21 0 0.400 0.360 0.400 - - 0 0 - 31.60 28.44 31.60 - - 0 - -2.44%
1998-08-20 0 0.410 - 0.420 - - 0 0 - 32.39 - 33.18 - - 0 - 0.00%
1998-08-19 0 0.410 - 0.410 0.440 0.440 10,000 4,400 0.4400 32.39 - 32.39 34.76 34.76 127 34.760 -2.38%
1998-08-18 0 0.420 - 0.420 0.420 0.420 4,000 1,680 0.4200 33.18 - 33.18 33.18 33.18 51 33.180 5.00%
1998-08-14 0 0.400 - 0.400 0.350 0.400 228,000 83,940 0.3682 31.60 - 31.60 27.65 31.60 2,886 29.084 0.00%
1998-08-13 0 0.400 - 0.400 0.430 0.430 4,000 1,720 0.4300 31.60 - 31.60 33.97 33.97 51 33.970 -2.44%
1998-08-12 0 0.410 - 0.410 0.400 0.420 18,000 7,320 0.4067 32.39 - 32.39 31.60 33.18 228 32.127 2.50%
1998-08-11 0 0.400 - 0.400 - - 0 0 - 31.60 - 31.60 - - 0 - 0.00%
1998-08-10 0 0.400 - 0.400 - - 0 0 - 31.60 - 31.60 - - 0 - -4.76%
1998-08-07 0 0.420 - 0.420 - - 0 0 - 33.18 - 33.18 - - 0 - 0.00%
1998-08-06 0 0.420 - 0.420 - - 0 0 - 33.18 - 33.18 - - 0 - 0.00%
1998-08-05 0 0.420 - 0.420 - - 0 0 - 33.18 - 33.18 - - 0 - 0.00%
1998-08-04 0 0.420 - 0.420 0.430 0.440 110,000 47,400 0.4309 33.18 - 33.18 33.97 34.76 1,392 34.042 -2.33%
1998-08-03 0 0.430 - 0.430 - - 0 0 - 33.97 - 33.97 - - 0 - 0.00%
1998-07-31 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 33.97 - 33.97 33.97 33.97 253 33.970 -2.27%
1998-07-30 0 0.440 - 0.440 0.460 0.475 30,000 13,950 0.4650 34.76 - 34.76 36.34 37.52 380 36.735 -2.22%
1998-07-29 0 0.450 - 0.460 0.420 0.460 140,000 60,200 0.4300 35.55 - 36.34 33.18 36.34 1,772 33.970 7.14%
1998-07-28 0 0.420 - 0.420 - - 0 0 - 33.18 - 33.18 - - 0 - -2.33%
1998-07-27 0 0.430 - 0.440 - - 0 0 - 33.97 - 34.76 - - 0 - 0.00%
1998-07-24 0 0.430 - 0.430 0.450 0.460 60,000 27,100 0.4517 33.97 - 33.97 35.55 36.34 759 35.682 7.50%
1998-07-23 0 0.400 - 0.440 0.400 0.420 90,000 36,800 0.4089 31.60 - 34.76 31.60 33.18 1,139 32.302 -13.98%
1998-07-22 0 0.465 - 0.465 - - 0 0 - 36.74 - 36.74 - - 0 - -1.06%
1998-07-21 0 0.470 - 0.470 - - 0 0 - 37.13 - 37.13 - - 0 - 0.00%
1998-07-20 0 0.470 - 0.470 - - 0 0 - 37.13 - 37.13 - - 0 - 0.00%
1998-07-17 0 0.470 - 0.470 0.495 0.495 10,000 4,950 0.4950 37.13 - 37.13 39.11 39.11 127 39.105 -4.08%
1998-07-16 0 0.490 - 0.490 0.470 0.500 70,000 33,450 0.4779 38.71 - 38.71 37.13 39.50 886 37.751 6.52%
1998-07-15 0 0.460 - 0.470 - - 0 0 - 36.34 - 37.13 - - 0 - 0.00%
1998-07-14 0 0.460 0.440 0.460 0.480 0.480 10,000 4,800 0.4800 36.34 34.76 36.34 37.92 37.92 127 37.920 0.00%
1998-07-13 0 0.460 - 0.460 - - 0 0 - 36.34 - 36.34 - - 0 - -4.17%
1998-07-10 0 0.480 0.450 0.480 0.490 0.490 10,000 4,900 0.4900 37.92 35.55 37.92 38.71 38.71 127 38.710 3.23%
1998-07-09 0 0.465 0.430 0.465 0.440 0.475 190,000 85,550 0.4503 36.74 33.97 36.74 34.76 37.52 2,405 35.571 5.68%
1998-07-08 0 0.440 0.430 0.480 0.440 0.440 50,000 22,000 0.4400 34.76 33.97 37.92 34.76 34.76 633 34.760 -6.38%
1998-07-07 0 0.470 0.450 0.470 - - 0 0 - 37.13 35.55 37.13 - - 0 - -4.08%
1998-07-06 0 0.490 - 0.490 0.440 0.490 240,000 113,300 0.4721 38.71 - 38.71 34.76 38.71 3,038 37.295 2.08%
1998-07-03 0 0.480 - 0.480 0.440 0.490 260,000 118,650 0.4563 37.92 - 37.92 34.76 38.71 3,291 36.051 -4.00%
1998-07-02 0 0.500 - 0.500 0.510 0.510 10,000 5,100 0.5100 39.50 - 39.50 40.29 40.29 127 40.290 2.04%
1998-06-30 0 0.490 - 0.490 0.490 0.490 10,000 4,900 0.4900 38.71 - 38.71 38.71 38.71 127 38.710 0.00%
1998-06-29 0 0.490 - 0.500 0.460 0.500 260,000 126,300 0.4858 38.71 - 39.50 36.34 39.50 3,291 38.376 -2.00%
1998-06-26 0 0.500 0.450 0.500 0.440 0.500 1,012,000 458,480 0.4530 39.50 35.55 39.50 34.76 39.50 12,810 35.790 2.04%
1998-06-25 0 0.490 - 0.490 0.500 0.500 10,000 5,000 0.5000 38.71 - 38.71 39.50 39.50 127 39.500 0.00%
1998-06-24 0 0.490 - 0.490 0.490 0.490 50,000 24,500 0.4900 38.71 - 38.71 38.71 38.71 633 38.710 0.00%
1998-06-23 0 0.490 - 0.490 - - 0 0 - 38.71 - 38.71 - - 0 - -2.00%
1998-06-22 0 0.500 - 0.500 0.460 0.520 316,000 151,000 0.4778 39.50 - 39.50 36.34 41.08 4,000 37.750 0.00%
1998-06-19 0 0.500 0.480 0.500 0.530 0.530 20,000 10,600 0.5300 39.50 37.92 39.50 41.87 41.87 253 41.870 0.00%
1998-06-18 0 0.500 0.470 0.500 0.460 0.500 170,000 81,000 0.4765 39.50 37.13 39.50 36.34 39.50 2,152 37.641 0.00%
1998-06-17 0 0.500 - 0.500 0.510 0.510 4,000 2,040 0.5100 39.50 - 39.50 40.29 40.29 51 40.290 2.04%
1998-06-16 0 0.490 - 0.490 0.520 0.520 10,000 5,200 0.5200 38.71 - 38.71 41.08 41.08 127 41.080 -3.92%
1998-06-15 0 0.510 - 0.510 0.540 0.540 10,000 5,400 0.5400 40.29 - 40.29 42.66 42.66 127 42.660 0.00%
1998-06-12 0 0.510 - 0.510 0.510 0.510 6,000 3,060 0.5100 40.29 - 40.29 40.29 40.29 76 40.290 -1.92%
1998-06-11 0 0.520 0.490 0.520 0.480 0.530 38,000 18,980 0.4995 41.08 38.71 41.08 37.92 41.87 481 39.458 9.47%
1998-06-10 0 0.475 - 0.495 0.475 0.495 126,000 60,620 0.4811 37.52 - 39.11 37.52 39.11 1,595 38.008 -12.04%
1998-06-09 0 0.540 - 0.540 - - 0 0 - 42.66 - 42.66 - - 0 - 0.00%
1998-06-08 0 0.540 - 0.540 - - 0 0 - 42.66 - 42.66 - - 0 - -3.57%
1998-06-05 0 0.560 - 0.560 0.560 0.560 10,000 5,600 0.5600 44.24 - 44.24 44.24 44.24 127 44.240 1.82%
1998-06-04 0 0.550 - 0.550 0.570 0.570 10,000 5,700 0.5700 43.45 - 43.45 45.03 45.03 127 45.030 0.00%
1998-06-03 0 0.550 - 0.550 - - 0 0 - 43.45 - 43.45 - - 0 - 0.00%
1998-06-02 0 0.550 - 0.550 - - 0 0 - 43.45 - 43.45 - - 0 - -1.79%
1998-06-01 0 0.560 - 0.560 0.560 0.560 10,000 5,600 0.5600 44.24 - 44.24 44.24 44.24 127 44.240 0.00%
1998-05-29 0 0.560 - 0.560 0.560 0.560 10,000 5,600 0.5600 44.24 - 44.24 44.24 44.24 127 44.240 1.82%
1998-05-28 0 0.550 0.500 0.550 0.530 0.550 180,000 98,600 0.5478 43.45 39.50 43.45 41.87 43.45 2,278 43.274 -3.51%
1998-05-27 0 0.570 0.540 0.570 - - 0 0 - 45.03 42.66 45.03 - - 0 - -1.72%
1998-05-26 0 0.580 0.550 0.580 0.600 0.600 10,000 6,000 0.6000 45.82 43.45 45.82 47.40 47.40 127 47.400 0.00%
1998-05-25 0 0.580 0.570 0.580 0.580 0.610 100,000 58,500 0.5850 45.82 45.03 45.82 45.82 48.19 1,266 46.215 -1.69%
1998-05-22 0 0.590 0.540 0.590 0.540 0.610 524,000 295,000 0.5630 46.61 42.66 46.61 42.66 48.19 6,633 44.475 11.32%
1998-05-21 0 0.530 0.520 0.560 0.530 0.580 380,000 209,300 0.5508 41.87 41.08 44.24 41.87 45.82 4,810 43.512 6.00%
1998-05-20 0 0.500 0.500 0.530 - - 0 0 - 39.50 39.50 41.87 - - 0 - 0.00%
1998-05-19 0 0.500 0.500 0.530 0.500 0.530 220,000 113,200 0.5145 39.50 39.50 41.87 39.50 41.87 2,785 40.649 -3.85%
1998-05-18 0 0.520 0.490 0.520 - - 0 0 - 41.08 38.71 41.08 - - 0 - -1.89%
1998-05-15 0 0.530 0.495 0.530 0.530 0.530 10,000 5,300 0.5300 41.87 39.11 41.87 41.87 41.87 127 41.870 1.92%
1998-05-14 0 0.520 0.510 0.520 0.500 0.530 186,000 95,860 0.5154 41.08 40.29 41.08 39.50 41.87 2,354 40.715 0.00%
1998-05-13 0 0.520 0.495 0.520 0.500 0.530 74,000 37,720 0.5097 41.08 39.11 41.08 39.50 41.87 937 40.269 4.00%
1998-05-12 0 0.500 0.490 0.530 0.500 0.550 240,000 121,200 0.5050 39.50 38.71 41.87 39.50 43.45 3,038 39.895 -9.09%
1998-05-11 0 0.550 0.510 0.550 0.550 0.560 60,000 33,200 0.5533 43.45 40.29 43.45 43.45 44.24 759 43.713 -3.51%
1998-05-08 0 0.570 0.500 0.570 0.500 0.590 1,260,000 670,500 0.5321 45.03 39.50 45.03 39.50 46.61 15,949 42.039 3.64%
1998-05-07 0 0.550 0.540 0.550 0.540 0.550 172,000 92,980 0.5406 43.45 42.66 43.45 42.66 43.45 2,177 42.706 -5.17%
1998-05-06 0 0.580 0.550 0.580 0.550 0.630 2,334,000 1,380,880 0.5916 45.82 43.45 45.82 43.45 49.77 29,544 46.739 -1.69%
1998-05-05 0 0.590 0.590 0.600 0.550 0.590 2,686,000 1,518,760 0.5654 46.61 46.61 47.40 43.45 46.61 34,000 44.669 7.27%
1998-05-04 0 0.550 0.530 0.550 0.530 0.550 80,000 43,400 0.5425 43.45 41.87 43.45 41.87 43.45 1,013 42.858 0.00%
1998-05-01 0 0.550 0.540 0.560 0.540 0.590 430,000 239,000 0.5558 43.45 42.66 44.24 42.66 46.61 5,443 43.909 1.85%
1998-04-30 0 0.540 0.510 0.540 0.500 0.540 200,000 104,500 0.5225 42.66 40.29 42.66 39.50 42.66 2,532 41.278 0.00%
1998-04-29 0 0.540 0.520 0.540 0.530 0.560 334,000 182,260 0.5457 42.66 41.08 42.66 41.87 44.24 4,228 43.109 1.89%
1998-04-28 0 0.530 0.500 0.530 0.500 0.560 1,136,000 575,720 0.5068 41.87 39.50 41.87 39.50 44.24 14,380 40.037 -3.64%
1998-04-27 0 0.550 - 0.550 0.550 0.550 4,000 2,200 0.5500 43.45 - 43.45 43.45 43.45 51 43.450 1.85%
1998-04-24 0 0.540 - 0.540 0.550 0.550 10,000 5,500 0.5500 42.66 - 42.66 43.45 43.45 127 43.450 -1.82%
1998-04-23 0 0.550 - 0.550 - - 0 0 - 43.45 - 43.45 - - 0 - 0.00%
1998-04-22 0 0.550 0.530 0.550 0.520 0.550 622,000 336,160 0.5405 43.45 41.87 43.45 41.08 43.45 7,873 42.696 -1.79%
1998-04-21 0 0.560 0.490 0.560 0.490 0.560 204,000 103,990 0.5098 44.24 38.71 44.24 38.71 44.24 2,582 40.271 5.66%
1998-04-20 0 0.530 0.500 0.530 0.560 0.560 2,000 1,120 0.5600 41.87 39.50 41.87 44.24 44.24 25 44.240 -3.64%
1998-04-17 0 0.550 0.500 0.550 0.500 0.580 54,000 27,820 0.5152 43.45 39.50 43.45 39.50 45.82 684 40.700 0.00%
1998-04-16 0 0.550 0.510 0.550 0.530 0.550 364,000 196,200 0.5390 43.45 40.29 43.45 41.87 43.45 4,608 42.582 0.00%
1998-04-15 0 0.550 - 0.550 0.490 0.580 546,000 282,740 0.5178 43.45 - 43.45 38.71 45.82 6,911 40.909 0.00%
1998-04-14 0 0.550 0.550 0.580 0.550 0.600 50,000 28,500 0.5700 43.45 43.45 45.82 43.45 47.40 633 45.030 -5.17%
1998-04-09 0 0.580 - 0.580 0.580 0.580 54,000 31,320 0.5800 45.82 - 45.82 45.82 45.82 684 45.820 1.75%
1998-04-08 0 0.570 0.500 0.570 0.520 0.600 170,000 92,400 0.5435 45.03 39.50 45.03 41.08 47.40 2,152 42.939 5.56%
1998-04-07 0 0.540 0.500 0.540 0.490 0.590 584,000 315,440 0.5401 42.66 39.50 42.66 38.71 46.61 7,392 42.671 -6.90%
1998-04-03 0 0.580 - 0.580 - - 0 0 - 45.82 - 45.82 - - 0 - -3.33%
1998-04-02 0 0.600 - 0.600 0.600 0.600 10,000 6,000 0.6000 47.40 - 47.40 47.40 47.40 127 47.400 1.69%
1998-04-01 0 0.590 - 0.590 - - 0 0 - 46.61 - 46.61 - - 0 - -1.67%
1998-03-31 0 0.600 - 0.600 - - 0 0 - 47.40 - 47.40 - - 0 - -1.64%
1998-03-30 0 0.610 - 0.610 0.640 0.650 12,000 7,720 0.6433 48.19 - 48.19 50.56 51.35 152 50.823 1.67%
1998-03-27 0 0.600 0.570 0.600 0.620 0.620 4,000 2,480 0.6200 47.40 45.03 47.40 48.98 48.98 51 48.980 -3.23%
1998-03-26 0 0.620 0.540 0.620 0.530 0.620 1,066,000 593,260 0.5565 48.98 42.66 48.98 41.87 48.98 13,494 43.966 14.81%
1998-03-25 0 0.540 0.520 0.540 0.500 0.600 674,000 358,760 0.5323 42.66 41.08 42.66 39.50 47.40 8,532 42.051 -6.90%
1998-03-24 0 0.580 0.520 0.580 0.560 0.600 190,000 110,800 0.5832 45.82 41.08 45.82 44.24 47.40 2,405 46.069 -9.38%
1998-03-23 0 0.640 - 0.640 0.600 0.650 152,000 96,220 0.6330 50.56 - 50.56 47.40 51.35 1,924 50.009 6.67%
1998-03-20 0 0.600 - 0.600 0.610 0.620 70,000 42,800 0.6114 47.40 - 47.40 48.19 48.98 886 48.303 -1.64%
1998-03-19 0 0.610 - 0.610 - - 0 0 - 48.19 - 48.19 - - 0 - -1.61%
1998-03-18 0 0.620 - 0.620 - - 0 0 - 48.98 - 48.98 - - 0 - -3.12%
1998-03-17 0 0.640 - 0.640 - - 0 0 - 50.56 - 50.56 - - 0 - 0.00%
1998-03-16 0 0.640 - 0.640 0.650 0.650 10,000 6,500 0.6500 50.56 - 50.56 51.35 51.35 127 51.350 1.59%
1998-03-13 0 0.630 - 0.640 - - 0 0 - 49.77 - 50.56 - - 0 - 0.00%
1998-03-12 0 0.630 - 0.630 - - 0 0 - 49.77 - 49.77 - - 0 - 0.00%
1998-03-11 0 0.630 - 0.630 0.640 0.640 10,000 6,400 0.6400 49.77 - 49.77 50.56 50.56 127 50.560 1.61%
1998-03-10 0 0.620 - 0.620 - - 0 0 - 48.98 - 48.98 - - 0 - -3.12%
1998-03-09 0 0.640 - 0.650 - - 0 0 - 50.56 - 51.35 - - 0 - 0.00%
1998-03-06 0 0.640 - 0.640 - - 0 0 - 50.56 - 50.56 - - 0 - -1.54%
1998-03-05 0 0.650 - 0.650 - - 0 0 - 51.35 - 51.35 - - 0 - 0.00%
1998-03-04 0 0.650 - 0.650 0.660 0.660 4,000 2,640 0.6600 51.35 - 51.35 52.14 52.14 51 52.140 0.00%
1998-03-03 0 0.650 0.560 0.650 0.680 0.680 10,000 6,800 0.6800 51.35 44.24 51.35 53.72 53.72 127 53.720 -2.99%
1998-03-02 0 0.670 - 0.670 0.650 0.690 114,000 74,460 0.6532 52.93 - 52.93 51.35 54.51 1,443 51.599 3.08%
1998-02-27 0 0.650 0.610 0.650 0.600 0.710 554,000 359,780 0.6494 51.35 48.19 51.35 47.40 56.09 7,013 51.304 -2.99%
1998-02-26 0 0.670 - 0.670 0.630 0.680 140,000 92,700 0.6621 52.93 - 52.93 49.77 53.72 1,772 52.309 3.08%
1998-02-25 0 0.650 0.640 0.700 0.650 0.700 406,000 270,100 0.6653 51.35 50.56 55.30 51.35 55.30 5,139 52.556 -9.72%
1998-02-24 0 0.720 0.660 0.720 0.650 0.760 1,038,000 744,220 0.7170 56.88 52.14 56.88 51.35 60.04 13,139 56.641 -1.37%
1998-02-23 0 0.730 0.720 0.730 0.640 0.760 372,000 267,340 0.7187 57.67 56.88 57.67 50.56 60.04 4,709 56.774 1.39%
1998-02-20 0 0.720 - 0.740 0.700 0.790 326,000 235,140 0.7213 56.88 - 58.46 55.30 62.41 4,127 56.982 4.35%
1998-02-19 0 0.690 - 0.690 0.680 0.740 106,000 73,980 0.6979 54.51 - 54.51 53.72 58.46 1,342 55.136 -1.43%
1998-02-18 0 0.700 - 0.700 0.740 0.780 200,000 151,000 0.7550 55.30 - 55.30 58.46 61.62 2,532 59.645 0.00%
1998-02-17 0 0.700 - 0.700 0.640 0.780 1,196,000 802,440 0.6709 55.30 - 55.30 50.56 61.62 15,139 53.004 16.67%
1998-02-16 0 0.600 - 0.600 0.600 0.770 128,000 82,560 0.6450 47.40 - 47.40 47.40 60.83 1,620 50.955 -7.69%
1998-02-13 0 0.650 - 0.650 0.580 0.720 170,000 107,700 0.6335 51.35 - 51.35 45.82 56.88 2,152 50.049 4.84%
1998-02-12 0 0.620 - 0.620 0.630 0.670 60,000 38,200 0.6367 48.98 - 48.98 49.77 52.93 759 50.297 -1.59%
1998-02-11 0 0.630 - 0.630 0.630 0.700 170,000 110,200 0.6482 49.77 - 49.77 49.77 55.30 2,152 51.211 3.28%
1998-02-10 0 0.610 - 0.610 0.590 0.630 118,000 70,000 0.5932 48.19 - 48.19 46.61 49.77 1,494 46.864 5.17%
1998-02-09 0 0.580 0.550 0.580 0.540 0.580 584,000 321,560 0.5506 45.82 43.45 45.82 42.66 45.82 7,392 43.499 11.54%
1998-02-06 0 0.520 0.490 0.540 0.460 0.520 436,000 220,020 0.5046 41.08 38.71 42.66 36.34 41.08 5,519 39.866 15.56%
1998-02-05 0 0.450 0.430 - 0.410 0.450 314,000 131,220 0.4179 35.55 33.97 - 32.39 35.55 3,975 33.014 7.14%
1998-02-04 0 0.420 0.400 0.440 0.400 0.420 90,000 36,200 0.4022 33.18 31.60 34.76 31.60 33.18 1,139 31.776 5.00%
1998-02-03 0 0.400 0.390 - 0.350 0.400 910,000 339,250 0.3728 31.60 30.81 - 27.65 31.60 11,519 29.451 21.21%
1998-02-02 0 0.330 0.330 0.350 0.310 0.330 274,000 86,590 0.3160 26.07 26.07 27.65 24.49 26.07 3,468 24.966 -1.49%
1998-01-27 0 0.335 0.310 0.340 0.310 0.335 260,000 84,400 0.3246 26.47 24.49 26.86 24.49 26.47 3,291 25.645 -1.47%
1998-01-26 0 0.340 0.330 0.340 0.330 0.360 560,000 191,600 0.3421 26.86 26.07 26.86 26.07 28.44 7,089 27.029 -2.86%
1998-01-23 0 0.350 0.325 0.350 0.320 0.360 1,660,000 575,850 0.3469 27.65 25.67 27.65 25.28 28.44 21,013 27.405 4.48%
1998-01-22 0 0.335 0.315 0.335 0.330 0.340 216,000 72,980 0.3379 26.47 24.88 26.47 26.07 26.86 2,734 26.692 -8.22%
1998-01-21 0 0.365 0.325 0.365 0.305 0.380 3,100,000 1,013,150 0.3268 28.84 25.67 28.84 24.10 30.02 39,241 25.819 -1.35%
1998-01-20 0 0.370 0.310 0.370 0.275 0.380 7,330,000 2,210,600 0.3016 29.23 24.49 29.23 21.73 30.02 92,785 23.825 -7.50%
1998-01-19 0 0.400 0.360 0.400 0.360 0.500 3,452,000 1,345,520 0.3898 31.60 28.44 31.60 28.44 39.50 43,696 30.793 0.00%
1998-01-16 0 0.400 - 0.400 0.350 0.400 564,000 217,440 0.3855 31.60 - 31.60 27.65 31.60 7,139 30.457 -6.98%
1998-01-15 0 0.430 - 0.450 0.430 0.450 400,000 178,000 0.4450 33.97 - 35.55 33.97 35.55 5,063 35.155 -14.00%
1998-01-14 0 0.500 - 0.500 0.500 0.530 130,000 68,300 0.5254 39.50 - 39.50 39.50 41.87 1,646 41.505 -9.09%
1998-01-13 0 0.550 - 0.550 0.550 0.650 360,000 222,500 0.6181 43.45 - 43.45 43.45 51.35 4,557 48.826 -6.78%
1998-01-12 0 0.590 - - - - 0 0 - 46.61 - - - - 0 - 0.00%
1998-01-09 0 0.590 - 0.590 - - 0 0 - 46.61 - 46.61 - - 0 - -1.67%
1998-01-08 0 0.600 - 0.600 0.640 0.640 50,000 32,000 0.6400 47.40 - 47.40 50.56 50.56 633 50.560 -11.76%
1998-01-07 0 0.680 - 0.680 - - 0 0 - 53.72 - 53.72 - - 0 - -2.86%
1998-01-06 0 0.700 - 0.730 - - 0 0 - 55.30 - 57.67 - - 0 - 0.00%
1998-01-05 0 0.700 - - - - 0 0 - 55.30 - - - - 0 - 0.00%
1998-01-02 0 0.700 - 0.700 0.700 0.700 40,000 28,000 0.7000 55.30 - 55.30 55.30 55.30 506 55.300 0.00%
1997-12-31 0 0.700 0.670 0.700 0.700 0.700 50,000 35,000 0.7000 55.30 52.93 55.30 55.30 55.30 633 55.300 -6.67%
1997-12-30 0 0.750 0.710 0.790 - - 0 0 - 59.25 56.09 62.41 - - 0 - 0.00%
1997-12-29 0 0.750 - - - - 0 0 - 59.25 - - - - 0 - 0.00%
1997-12-24 0 0.750 - 0.750 - - 0 0 - 59.25 - 59.25 - - 0 - -5.06%
1997-12-23 0 0.790 - 0.790 - - 0 0 - 62.41 - 62.41 - - 0 - 0.00%
1997-12-22 0 0.790 - 0.790 - - 0 0 - 62.41 - 62.41 - - 0 - -1.25%
1997-12-19 0 0.800 0.760 0.800 0.820 0.820 10,000 8,200 0.8200 63.20 60.04 63.20 64.78 64.78 127 64.780 0.00%
1997-12-18 0 0.800 - 0.810 - - 0 0 - 63.20 - 63.99 - - 0 - 0.00%
1997-12-17 0 0.800 0.780 0.800 - - 0 0 - 63.20 61.62 63.20 - - 0 - 0.00%
1997-12-16 0 0.800 - 0.800 0.810 0.810 10,000 8,100 0.8100 63.20 - 63.20 63.99 63.99 127 63.990 0.00%
1997-12-15 0 0.800 - 0.820 - - 0 0 - 63.20 - 64.78 - - 0 - 0.00%
1997-12-12 0 0.800 0.760 0.820 0.780 0.800 180,000 143,600 0.7978 63.20 60.04 64.78 61.62 63.20 2,278 63.024 8.11%
1997-12-11 0 0.740 0.740 0.800 0.740 0.760 666,000 497,340 0.7468 58.46 58.46 63.20 58.46 60.04 8,430 58.994 0.00%
1997-12-10 0 0.740 0.740 0.830 0.740 0.830 740,000 564,500 0.7628 58.46 58.46 65.57 58.46 65.57 9,367 60.264 -13.95%
1997-12-09 0 0.860 0.860 0.900 0.850 0.860 130,000 111,200 0.8554 67.94 67.94 71.10 67.15 67.94 1,646 67.575 -6.52%
1997-12-08 0 0.920 0.860 0.930 0.920 0.920 100,000 92,000 0.9200 72.68 67.94 73.47 72.68 72.68 1,266 72.680 -4.17%
1997-12-05 0 0.960 0.960 - 0.820 0.960 380,000 334,100 0.8792 75.84 75.84 - 64.78 75.84 4,810 69.458 14.29%
1997-12-04 0 0.840 0.790 0.840 0.740 0.840 1,322,000 999,460 0.7560 66.36 62.41 66.36 58.46 66.36 16,734 59.726 7.69%
1997-12-03 0 0.780 0.780 0.800 0.780 0.780 166,000 129,480 0.7800 61.62 61.62 63.20 61.62 61.62 2,101 61.620 -2.50%
1997-12-02 0 0.800 0.750 0.800 0.780 0.800 96,000 75,180 0.7831 63.20 59.25 63.20 61.62 63.20 1,215 61.867 2.56%
1997-12-01 0 0.780 0.750 0.780 0.770 0.790 64,000 49,460 0.7728 61.62 59.25 61.62 60.83 62.41 810 61.052 4.00%
1997-11-28 0 0.750 0.750 0.790 0.750 0.800 40,000 30,200 0.7550 59.25 59.25 62.41 59.25 63.20 506 59.645 -3.85%
1997-11-27 0 0.780 0.740 0.820 0.780 0.800 60,000 47,000 0.7833 61.62 58.46 64.78 61.62 63.20 759 61.883 -3.70%
1997-11-26 0 0.810 0.800 0.840 0.810 0.850 230,000 187,700 0.8161 63.99 63.20 66.36 63.99 67.15 2,911 64.471 -3.57%
1997-11-25 0 0.840 0.800 0.840 0.800 0.860 2,414,000 1,998,640 0.8279 66.36 63.20 66.36 63.20 67.94 30,557 65.407 1.20%
1997-11-24 0 0.830 0.800 0.830 0.810 0.830 80,000 65,300 0.8163 65.57 63.20 65.57 63.99 65.57 1,013 64.484 6.41%
1997-11-21 0 0.780 0.780 0.830 0.770 0.850 670,000 549,100 0.8196 61.62 61.62 65.57 60.83 67.15 8,481 64.745 -1.27%
1997-11-20 0 0.790 0.790 0.800 0.740 0.860 1,552,000 1,258,160 0.8107 62.41 62.41 63.20 58.46 67.94 19,646 64.043 -1.25%
1997-11-19 0 0.800 0.800 0.840 0.800 0.880 140,000 117,400 0.8386 63.20 63.20 66.36 63.20 69.52 1,772 66.247 -9.09%
1997-11-18 0 0.880 0.860 0.920 0.860 0.900 1,198,000 1,075,800 0.8980 69.52 67.94 72.68 67.94 71.10 15,165 70.942 0.00%
1997-11-17 0 0.880 0.880 0.900 0.870 0.900 4,514,000 4,045,700 0.8963 69.52 69.52 71.10 68.73 71.10 57,139 70.804 -2.22%
1997-11-14 0 0.900 0.900 0.910 0.900 0.910 1,090,000 981,200 0.9002 71.10 71.10 71.89 71.10 71.89 13,797 71.114 3.45%
1997-11-13 0 0.870 0.870 0.890 0.870 0.900 470,000 419,100 0.8917 68.73 68.73 70.31 68.73 71.10 5,949 70.444 -6.45%
1997-11-12 0 0.930 0.880 0.930 0.900 0.930 1,080,000 989,600 0.9163 73.47 69.52 73.47 71.10 73.47 13,671 72.387 -5.10%
1997-11-11 0 0.980 0.930 0.980 0.960 1.000 110,000 106,700 0.9700 77.42 73.47 77.42 75.84 79.00 1,392 76.630 6.52%
1997-11-10 0 0.920 0.920 0.940 0.910 0.970 880,000 809,400 0.9198 72.68 72.68 74.26 71.89 76.63 11,139 72.662 -1.08%
1997-11-07 0 0.930 0.920 0.960 0.900 1.000 3,804,000 3,770,000 0.9911 73.47 72.68 75.84 71.10 79.00 48,152 78.294 -5.10%
1997-11-06 0 0.980 0.970 0.980 0.970 1.030 1,200,000 1,190,200 0.9918 77.42 76.63 77.42 76.63 81.37 15,190 78.355 -1.01%
1997-11-05 0 0.990 0.960 0.990 0.960 1.030 4,282,000 4,262,020 0.9953 78.21 75.84 78.21 75.84 81.37 54,203 78.631 -1.00%
1997-11-04 0 1.000 1.000 1.010 0.980 1.120 8,182,000 8,766,160 1.0714 79.00 79.00 79.79 77.42 88.48 103,570 84.640 -1.96%
1997-11-03 0 1.020 1.020 1.030 1.020 1.050 1,680,000 1,750,060 1.0417 80.58 80.58 81.37 80.58 82.95 21,266 82.294 3.03%
1997-10-31 0 0.990 0.980 1.000 0.960 0.990 970,000 953,720 0.9832 78.21 77.42 79.00 75.84 78.21 12,278 77.674 4.21%
1997-10-30 0 0.950 0.950 0.970 0.930 0.990 1,336,000 1,291,740 0.9669 75.05 75.05 76.63 73.47 78.21 16,911 76.383 -1.04%
1997-10-29 0 0.960 0.950 0.980 0.960 1.140 3,010,000 2,985,280 0.9918 75.84 75.05 77.42 75.84 90.06 38,101 78.351 -2.04%
1997-10-28 0 0.980 0.940 0.980 0.960 1.070 1,240,000 1,231,200 0.9929 77.42 74.26 77.42 75.84 84.53 15,696 78.439 -14.78%
1997-10-27 0 1.150 1.130 1.200 1.130 1.340 1,316,000 1,580,420 1.2009 90.85 89.27 94.80 89.27 105.9 16,658 94.873 -11.54%
1997-10-24 0 1.300 1.270 1.310 1.240 1.300 1,116,000 1,404,340 1.2584 102.7 100.3 103.5 97.96 102.7 14,127 99.411 4.00%
1997-10-23 0 1.250 1.210 1.290 1.250 1.500 684,000 915,200 1.3380 98.75 95.59 101.9 98.75 118.5 8,658 105.70 -14.38%
1997-10-22 0 1.460 1.380 1.460 1.400 1.500 2,824,000 4,100,580 1.4520 115.3 109.0 115.3 110.6 118.5 35,747 114.71 -2.67%
1997-10-21 0 1.500 - 1.500 1.500 1.600 850,000 1,312,340 1.5439 118.5 - 118.5 118.5 126.4 10,759 121.97 -5.06%
1997-10-20 0 1.580 - 1.600 1.560 1.640 2,250,000 3,617,120 1.6076 124.8 - 126.4 123.2 129.6 28,481 127.00 -4.82%
1997-10-17 0 1.660 1.620 1.660 1.600 1.710 1,258,000 2,071,300 1.6465 131.1 128.0 131.1 126.4 135.1 15,924 130.07 1.84%
1997-10-16 0 1.630 1.580 1.630 1.480 1.650 4,808,000 7,540,140 1.5682 128.8 124.8 128.8 116.9 130.3 60,861 123.89 9.40%
1997-10-15 0 1.490 1.480 1.510 1.420 1.510 1,644,000 2,439,240 1.4837 117.7 116.9 119.3 112.2 119.3 20,810 117.21 -3.25%
1997-10-14 0 1.540 1.540 1.570 1.540 1.690 2,736,000 4,412,820 1.6129 121.7 121.7 124.0 121.7 133.5 34,633 127.42 0.00%
1997-10-13 0 1.540 1.500 1.570 1.540 1.660 3,428,000 5,604,920 1.6350 121.7 118.5 124.0 121.7 131.1 43,392 129.17 -7.78%
1997-10-09 0 1.670 - 1.670 1.680 1.780 1,148,000 1,984,180 1.7284 131.9 - 131.9 132.7 140.6 14,532 136.54 -8.74%
1997-10-08 0 1.830 - 1.840 1.830 1.900 1,434,000 2,688,140 1.8746 144.6 - 145.4 144.6 150.1 18,152 148.09 -2.66%
1997-10-07 0 1.880 1.870 1.880 1.880 1.940 4,260,000 8,095,300 1.9003 148.5 147.7 148.5 148.5 153.3 53,924 150.12 -1.05%
1997-10-06 0 1.900 1.890 1.930 1.870 2.000 4,930,000 9,641,060 1.9556 150.1 149.3 152.5 147.7 158.0 62,405 154.49 -4.04%
1997-10-03 0 1.980 1.980 1.990 1.940 2.075 13,038,000 26,043,280 1.9975 156.4 156.4 157.2 153.3 163.9 165,038 157.80 -1.00%
1997-09-30 0 2.000 1.990 2.000 1.840 2.050 16,104,000 31,296,980 1.9434 158.0 157.2 158.0 145.4 161.9 203,848 153.53 8.70%
1997-09-29 0 1.840 1.830 1.840 1.800 1.890 4,770,000 8,755,400 1.8355 145.4 144.6 145.4 142.2 149.3 60,380 145.01 4.55%
1997-09-26 0 1.760 1.770 1.790 1.750 1.790 2,832,000 5,005,840 1.7676 139.0 139.8 141.4 138.3 141.4 35,848 139.64 -0.56%
1997-09-25 0 1.770 1.770 1.780 1.690 1.800 3,528,000 6,187,160 1.7537 139.8 139.8 140.6 133.5 142.2 44,658 138.54 4.12%
1997-09-24 0 1.700 1.700 1.710 1.650 1.810 8,934,000 15,334,760 1.7164 134.3 134.3 135.1 130.3 143.0 113,089 135.60 -3.95%
1997-09-23 0 1.770 1.770 1.780 1.770 1.930 11,124,000 20,476,820 1.8408 139.8 139.8 140.6 139.8 152.5 140,810 145.42 -2.75%
1997-09-22 0 1.820 1.820 1.830 1.810 1.990 16,312,000 30,909,160 1.8949 143.8 143.8 144.6 143.0 157.2 206,481 149.69 -4.71%
1997-09-19 0 1.910 1.910 1.920 1.770 1.980 32,578,000 61,710,160 1.8942 150.9 150.9 151.7 139.8 156.4 412,380 149.64 10.40%
1997-09-18 0 1.730 1.720 1.730 1.660 1.780 13,958,000 23,902,260 1.7124 136.7 135.9 136.7 131.1 140.6 176,684 135.28 -1.70%
1997-09-16 0 1.760 1.740 1.760 1.720 1.800 16,456,000 28,964,520 1.7601 139.0 137.5 139.0 135.9 142.2 208,304 139.05 2.92%
1997-09-15 0 1.710 1.700 1.720 1.550 1.750 36,488,000 61,362,400 1.6817 135.1 134.3 135.9 122.4 138.3 461,873 132.86 14.00%
1997-09-12 0 1.500 1.470 1.520 1.400 1.560 11,358,000 16,873,300 1.4856 118.5 116.1 120.1 110.6 123.2 143,772 117.36 9.49%
1997-09-11 0 1.370 1.370 1.390 1.290 1.400 1,702,000 2,270,100 1.3338 108.2 108.2 109.8 101.9 110.6 21,544 105.37 3.01%
1997-09-10 0 1.330 1.300 1.330 1.250 1.340 930,000 1,194,400 1.2843 105.1 102.7 105.1 98.75 105.9 11,772 101.46 4.72%
1997-09-09 0 1.270 1.270 1.290 1.270 1.310 514,000 664,060 1.2919 100.3 100.3 101.9 100.3 103.5 6,506 102.06 0.00%
1997-09-08 0 1.270 1.270 1.300 1.250 1.270 214,000 269,980 1.2616 100.3 100.3 102.7 98.75 100.3 2,709 99.666 4.10%
1997-09-05 0 1.230 1.220 1.270 1.210 1.280 896,000 1,110,680 1.2396 96.38 95.60 99.51 94.81 100.3 11,435 97.132 -3.91%
1997-09-04 0 1.280 1.260 1.280 1.250 1.280 474,000 599,600 1.2650 100.3 98.73 100.3 97.95 100.3 6,049 99.121 0.00%
1997-09-03 0 1.280 1.280 1.300 1.260 1.280 892,000 1,131,660 1.2687 100.3 100.3 101.9 98.73 100.3 11,384 99.411 -0.78%
1997-09-02 0 1.290 - 1.290 1.290 1.290 10,000 12,900 1.2900 101.1 - 101.1 101.1 101.1 128 101.08 -4.44%
1997-09-01 0 1.350 - 1.350 1.350 1.400 498,000 689,000 1.3835 105.8 - 105.8 105.8 109.7 6,355 108.41 -3.57%
1997-08-29 0 1.400 1.400 1.410 1.400 1.450 1,304,000 1,837,500 1.4091 109.7 109.7 110.5 109.7 113.6 16,642 110.42 -3.45%
1997-08-28 0 1.450 1.420 1.450 1.380 1.530 4,986,000 7,293,980 1.4629 113.6 111.3 113.6 108.1 119.9 63,631 114.63 3.57%
1997-08-27 0 1.400 1.400 - 1.270 1.400 1,142,000 1,499,340 1.3129 109.7 109.7 - 99.51 109.7 14,574 102.88 10.24%
1997-08-26 0 1.270 1.260 1.270 1.260 1.280 374,000 475,680 1.2719 99.51 98.73 99.51 98.73 100.3 4,773 99.661 -1.55%
1997-08-25 0 1.290 1.290 1.300 1.250 1.300 598,000 772,720 1.2922 101.1 101.1 101.9 97.95 101.9 7,632 101.25 0.00%
1997-08-22 0 1.290 1.290 1.340 1.280 1.300 698,000 901,640 1.2917 101.1 101.1 105.0 100.3 101.9 8,908 101.22 0.00%
1997-08-21 0 1.290 1.280 1.300 1.270 1.300 860,000 1,098,000 1.2767 101.1 100.3 101.9 99.51 101.9 10,975 100.04 1.57%
1997-08-20 0 1.270 1.270 1.280 1.260 1.290 990,000 1,257,900 1.2706 99.51 99.51 100.3 98.73 101.1 12,634 99.562 -0.78%
1997-08-19 0 1.280 1.250 1.280 1.260 1.300 580,000 743,400 1.2817 100.3 97.95 100.3 98.73 101.9 7,402 100.43 -1.54%
1997-08-15 0 1.300 - 1.300 1.300 1.360 386,000 512,020 1.3265 101.9 - 101.9 101.9 106.6 4,926 103.94 -4.41%
1997-08-14 0 1.360 1.360 1.370 1.350 1.380 1,366,000 1,869,840 1.3688 106.6 106.6 107.4 105.8 108.1 17,433 107.26 -2.16%
1997-08-13 0 1.390 1.370 1.390 1.360 1.390 1,100,000 1,516,840 1.3789 108.9 107.4 108.9 106.6 108.9 14,038 108.05 0.72%
1997-08-12 0 1.380 1.380 1.420 1.380 1.390 652,000 901,980 1.3834 108.1 108.1 111.3 108.1 108.9 8,321 108.40 -0.72%
1997-08-11 0 1.390 1.380 1.390 1.390 1.430 550,000 772,920 1.4053 108.9 108.1 108.9 108.9 112.1 7,019 110.12 -2.80%
1997-08-08 0 1.430 1.400 1.440 1.400 1.430 1,290,000 1,812,680 1.4052 112.1 109.7 112.8 109.7 112.1 16,463 110.11 0.70%
1997-08-07 0 1.420 1.400 1.410 1.410 1.450 2,218,000 3,200,280 1.4429 111.3 109.7 110.5 110.5 113.6 28,306 113.06 -2.07%
1997-08-06 0 1.450 1.450 1.460 1.430 1.470 2,430,000 3,511,840 1.4452 113.6 113.6 114.4 112.1 115.2 31,012 113.24 1.40%
1997-08-05 0 1.430 1.430 1.440 1.410 1.470 1,626,000 2,336,280 1.4368 112.1 112.1 112.8 110.5 115.2 20,751 112.59 -0.69%
1997-08-04 0 1.440 1.440 1.450 1.440 1.500 1,896,000 2,766,900 1.4593 112.8 112.8 113.6 112.8 117.5 24,197 114.35 -1.37%
1997-08-01 0 1.460 1.460 1.470 1.440 1.490 3,642,000 5,329,620 1.4634 114.4 114.4 115.2 112.8 116.8 46,479 114.67 2.10%
1997-07-31 0 1.430 1.430 1.440 1.410 1.450 1,256,000 1,793,180 1.4277 112.1 112.1 112.8 110.5 113.6 16,029 111.87 0.00%
1997-07-30 0 1.430 1.420 1.430 1.430 1.480 2,308,000 3,325,400 1.4408 112.1 111.3 112.1 112.1 116.0 29,455 112.90 -1.38%
1997-07-29 0 1.450 1.440 1.450 1.440 1.510 2,572,000 3,765,600 1.4641 113.6 112.8 113.6 112.8 118.3 32,824 114.72 0.69%
1997-07-28 0 1.440 1.440 1.450 1.440 1.510 2,964,000 4,367,660 1.4736 112.8 112.8 113.6 112.8 118.3 37,827 115.47 0.00%
1997-07-25 0 1.440 1.430 1.440 1.420 1.470 2,188,000 3,150,220 1.4398 112.8 112.1 112.8 111.3 115.2 27,923 112.82 2.86%
1997-07-24 0 1.400 1.400 1.430 1.400 1.450 2,186,000 3,093,660 1.4152 109.7 109.7 112.1 109.7 113.6 27,898 110.89 -2.10%
1997-07-23 0 1.430 1.430 1.440 1.400 1.440 1,470,000 2,107,760 1.4339 112.1 112.1 112.8 109.7 112.8 18,760 112.35 -0.69%
1997-07-22 0 1.440 1.430 1.440 1.430 1.480 2,372,000 3,441,600 1.4509 112.8 112.1 112.8 112.1 116.0 30,271 113.69 1.41%
1997-07-21 0 1.420 1.420 1.440 1.330 1.480 3,626,000 5,216,940 1.4388 111.3 111.3 112.8 104.2 116.0 46,275 112.74 5.19%
1997-07-18 0 1.350 1.350 1.380 1.320 1.450 2,166,000 2,957,920 1.3656 105.8 105.8 108.1 103.4 113.6 27,642 107.01 -5.59%
1997-07-17 0 1.430 1.430 1.440 1.410 1.520 8,498,000 12,412,320 1.4606 112.1 112.1 112.8 110.5 119.1 108,451 114.45 2.14%
1997-07-16 0 1.400 1.420 1.430 1.200 1.420 6,372,000 8,478,940 1.3307 109.7 111.3 112.1 94.03 111.3 81,319 104.27 15.70%
1997-07-15 0 1.210 1.200 1.230 1.200 1.230 946,000 1,146,940 1.2124 94.81 94.03 96.38 94.03 96.38 12,073 95.002 2.54%
1997-07-14 0 1.180 1.180 1.200 1.170 1.200 256,000 306,220 1.1962 92.46 92.46 94.03 91.68 94.03 3,267 93.729 -1.67%
1997-07-11 0 1.200 1.200 1.230 1.190 1.230 338,000 406,660 1.2031 94.03 94.03 96.38 93.25 96.38 4,314 94.275 0.84%
1997-07-10 0 1.190 1.190 1.200 1.190 1.200 842,000 1,007,580 1.1967 93.25 93.25 94.03 93.25 94.03 10,746 93.767 0.85%
1997-07-09 0 1.180 1.180 1.220 1.180 1.250 606,000 749,740 1.2372 92.46 92.46 95.60 92.46 97.95 7,734 96.944 -4.07%
1997-07-08 0 1.230 1.210 1.250 1.230 1.270 594,000 744,400 1.2532 96.38 94.81 97.95 96.38 99.51 7,581 98.198 -1.60%
1997-07-07 0 1.250 1.240 1.250 1.200 1.270 906,000 1,131,700 1.2491 97.95 97.16 97.95 94.03 99.51 11,562 97.878 4.17%
1997-07-04 0 1.200 1.180 1.200 1.180 1.220 310,000 368,680 1.1893 94.03 92.46 94.03 92.46 95.60 3,956 93.190 0.84%
1997-07-03 0 1.190 1.190 1.220 1.130 1.300 1,838,000 2,229,580 1.2130 93.25 93.25 95.60 88.54 101.9 23,457 95.052 6.25%
1997-06-27 0 1.120 1.120 1.130 1.110 1.150 540,000 608,540 1.1269 87.76 87.76 88.54 86.98 90.11 6,891 88.303 -0.88%
1997-06-26 0 1.130 1.130 1.150 1.110 1.150 426,000 484,120 1.1364 88.54 88.54 90.11 86.98 90.11 5,437 89.048 -1.74%
1997-06-25 0 1.150 1.140 1.150 1.140 1.190 456,000 523,660 1.1484 90.11 89.33 90.11 89.33 93.25 5,819 89.984 0.88%
1997-06-24 0 1.140 1.130 1.140 1.120 1.180 754,000 869,320 1.1529 89.33 88.54 89.33 87.76 92.46 9,623 90.342 -4.20%
1997-06-23 0 1.190 1.180 1.190 1.190 1.200 50,000 59,700 1.1940 93.25 92.46 93.25 93.25 94.03 638 93.559 -1.65%
1997-06-20 0 1.210 1.210 1.260 1.210 1.270 632,000 789,040 1.2485 94.81 94.81 98.73 94.81 99.51 8,066 97.828 -1.63%
1997-06-19 0 1.230 1.210 1.270 1.190 1.280 1,236,000 1,514,820 1.2256 96.38 94.81 99.51 93.25 100.3 15,774 96.034 0.82%
1997-06-18 0 1.220 1.220 1.250 1.180 1.240 1,056,000 1,272,500 1.2050 95.60 95.60 97.95 92.46 97.16 13,477 94.423 3.39%
1997-06-17 0 1.180 1.170 1.190 1.110 1.210 1,500,000 1,790,220 1.1935 92.46 91.68 93.25 86.98 94.81 19,143 93.518 1.72%
1997-06-16 0 1.160 1.160 1.190 1.160 1.200 580,000 688,580 1.1872 90.89 90.89 93.25 90.89 94.03 7,402 93.027 -3.33%
1997-06-13 0 1.200 1.200 1.220 1.160 1.210 608,000 725,400 1.1931 94.03 94.03 95.60 90.89 94.81 7,759 93.488 0.00%
1997-06-12 0 1.200 1.190 1.200 1.200 1.250 1,526,000 1,869,200 1.2249 94.03 93.25 94.03 94.03 97.95 19,475 95.981 -5.51%
1997-06-11 0 1.270 1.260 1.280 1.240 1.300 906,000 1,156,380 1.2764 99.51 98.73 100.3 97.16 101.9 11,562 100.01 1.60%
1997-06-10 0 1.250 1.250 1.290 1.240 1.320 690,000 889,800 1.2896 97.95 97.95 101.1 97.16 103.4 8,806 101.05 -3.10%
1997-06-06 0 1.290 1.280 1.300 1.290 1.330 922,000 1,205,640 1.3076 101.1 100.3 101.9 101.1 104.2 11,767 102.46 -2.27%
1997-06-05 0 1.320 1.310 1.330 1.300 1.320 670,000 881,200 1.3152 103.4 102.6 104.2 101.9 103.4 8,551 103.06 0.76%
1997-06-04 0 1.310 1.310 1.320 1.300 1.310 852,000 1,109,600 1.3023 102.6 102.6 103.4 101.9 102.6 10,873 102.05 0.77%
1997-06-03 0 1.300 1.300 1.320 1.300 1.340 1,054,000 1,385,000 1.3140 101.9 101.9 103.4 101.9 105.0 13,451 102.97 -2.26%
1997-06-02 0 1.330 1.330 1.340 1.300 1.360 1,116,000 1,486,800 1.3323 104.2 104.2 105.0 101.9 106.6 14,242 104.39 1.53%
1997-05-30 0 1.310 1.310 1.360 1.260 1.370 1,586,000 2,120,260 1.3369 102.6 102.6 106.6 98.73 107.4 20,241 104.75 -3.68%
1997-05-29 0 1.360 1.360 1.370 1.350 1.380 526,000 717,660 1.3644 106.6 106.6 107.4 105.8 108.1 6,713 106.91 -1.45%
1997-05-28 0 1.380 1.380 1.390 1.380 1.420 1,020,000 1,426,700 1.3987 108.1 108.1 108.9 108.1 111.3 13,017 109.60 -0.72%
1997-05-27 0 1.390 1.380 1.400 1.280 1.430 1,426,000 1,981,920 1.3898 108.9 108.1 109.7 100.3 112.1 18,199 108.91 -2.11%
1997-05-26 0 1.420 1.410 1.440 1.400 1.450 1,662,000 2,359,960 1.4200 111.3 110.5 112.8 109.7 113.6 21,210 111.26 -2.07%
1997-05-23 0 1.450 1.450 1.460 1.430 1.470 3,346,000 4,840,680 1.4467 113.6 113.6 114.4 112.1 115.2 42,702 113.36 0.69%
1997-05-22 0 1.440 1.430 1.440 1.430 1.490 1,684,000 2,442,660 1.4505 112.8 112.1 112.8 112.1 116.8 21,491 113.66 -2.04%
1997-05-21 0 1.470 1.470 1.500 1.470 1.530 1,262,000 1,877,560 1.4878 115.2 115.2 117.5 115.2 119.9 16,106 116.58 -3.92%
1997-05-20 0 1.530 1.530 1.540 1.480 1.550 4,360,000 6,602,200 1.5143 119.9 119.9 120.7 116.0 121.5 55,642 118.65 3.38%
1997-05-19 0 1.480 1.460 1.490 1.470 1.520 1,694,000 2,526,020 1.4912 116.0 114.4 116.8 115.2 119.1 21,619 116.84 0.68%
1997-05-16 0 1.470 1.460 1.470 1.410 1.480 2,122,000 3,076,860 1.4500 115.2 114.4 115.2 110.5 116.0 27,081 113.62 4.26%
1997-05-15 0 1.410 1.410 1.430 1.410 1.470 1,394,000 2,009,400 1.4415 110.5 110.5 112.1 110.5 115.2 17,790 112.95 -4.73%
1997-05-14 0 1.480 1.480 1.490 1.470 1.540 2,328,000 3,503,300 1.5049 116.0 116.0 116.8 115.2 120.7 29,710 117.92 -1.99%
1997-05-13 0 1.510 1.500 1.510 1.420 1.560 3,322,000 4,958,400 1.4926 118.3 117.5 118.3 111.3 122.2 42,395 116.96 4.86%
1997-05-12 0 1.440 1.440 1.450 1.440 1.490 1,604,000 2,347,060 1.4633 112.8 112.8 113.6 112.8 116.8 20,470 114.66 -2.04%
1997-05-09 0 1.470 1.470 1.480 1.470 1.500 1,458,000 2,171,440 1.4893 115.2 115.2 116.0 115.2 117.5 18,607 116.70 -1.34%
1997-05-08 0 1.490 1.490 1.500 1.470 1.500 1,472,000 2,191,860 1.4890 116.8 116.8 117.5 115.2 117.5 18,786 116.68 0.68%
1997-05-07 0 1.480 1.490 1.510 1.480 1.550 1,874,000 2,805,520 1.4971 116.0 116.8 118.3 116.0 121.5 23,916 117.31 -1.99%
1997-05-06 0 1.510 1.500 1.520 1.460 1.540 1,944,000 2,946,840 1.5159 118.3 117.5 119.1 114.4 120.7 24,809 118.78 -0.66%
1997-05-05 0 1.520 1.510 1.520 1.520 1.570 2,022,000 3,095,180 1.5308 119.1 118.3 119.1 119.1 123.0 25,805 119.95 -0.65%
1997-05-02 0 1.530 1.530 1.560 1.500 1.570 2,792,000 4,273,900 1.5308 119.9 119.9 122.2 117.5 123.0 35,631 119.95 1.32%
1997-05-01 0 1.510 1.490 1.510 1.460 1.600 3,856,000 5,953,080 1.5438 118.3 116.8 118.3 114.4 125.4 49,210 120.97 -3.82%
1997-04-30 0 1.570 1.560 1.570 1.570 1.610 4,056,000 6,438,820 1.5875 123.0 122.2 123.0 123.0 126.2 51,763 124.39 0.00%
1997-04-29 0 1.570 1.560 1.580 1.550 1.630 4,096,000 6,472,680 1.5802 123.0 122.2 123.8 121.5 127.7 52,273 123.82 0.00%
1997-04-28 0 1.570 1.560 1.570 1.510 1.680 14,160,000 22,930,960 1.6194 123.0 122.2 123.0 118.3 131.6 180,710 126.89 3.97%
1997-04-25 0 1.510 1.500 1.510 1.480 1.590 6,900,000 10,559,300 1.5303 118.3 117.5 118.3 116.0 124.6 88,058 119.91 -4.43%
1997-04-24 0 1.580 1.580 1.590 1.540 1.660 8,182,000 13,091,980 1.6001 123.8 123.8 124.6 120.7 130.1 104,419 125.38 -2.47%
1997-04-23 0 1.620 1.620 1.630 1.550 1.670 25,828,000 42,120,800 1.6308 126.9 126.9 127.7 121.5 130.9 329,617 127.79 5.19%
1997-04-22 0 1.540 1.530 1.540 1.410 1.550 16,314,000 24,002,800 1.4713 120.7 119.9 120.7 110.5 121.5 208,199 115.29 6.94%
1997-04-21 0 1.440 1.430 1.440 1.400 1.480 15,818,000 22,766,980 1.4393 112.8 112.1 112.8 109.7 116.0 201,869 112.78 2.13%
1997-04-18 0 1.410 1.410 1.420 1.250 1.410 14,880,000 20,256,460 1.3613 110.5 110.5 111.3 97.95 110.5 189,898 106.67 14.63%
1997-04-17 0 1.230 1.220 1.250 1.190 1.240 1,888,000 2,297,620 1.2170 96.38 95.60 97.95 93.25 97.16 24,095 95.358 3.36%
1997-04-16 0 1.190 1.190 1.200 1.180 1.230 1,112,000 1,341,860 1.2067 93.25 93.25 94.03 92.46 96.38 14,191 94.555 -2.46%
1997-04-15 0 1.220 1.220 1.230 1.220 1.220 464,000 566,080 1.2200 95.60 95.60 96.38 95.60 95.60 5,922 95.596 -0.81%
1997-04-14 0 1.230 1.210 1.230 1.210 1.230 428,000 523,160 1.2223 96.38 94.81 96.38 94.81 96.38 5,462 95.780 -1.60%
1997-04-11 0 1.250 1.240 1.250 1.230 1.250 306,000 380,240 1.2426 97.95 97.16 97.95 96.38 97.95 3,905 97.368 0.81%
1997-04-10 0 1.240 1.230 1.240 1.220 1.250 608,000 749,200 1.2322 97.16 96.38 97.16 95.60 97.95 7,759 96.555 -0.80%
1997-04-09 0 1.250 1.240 1.250 1.250 1.260 330,000 412,800 1.2509 97.95 97.16 97.95 97.95 98.73 4,211 98.018 -0.79%
1997-04-08 0 1.260 1.250 1.280 1.210 1.270 1,234,000 1,551,320 1.2571 98.73 97.95 100.3 94.81 99.51 15,748 98.507 0.80%
1997-04-07 0 1.250 1.240 1.250 1.240 1.250 530,000 658,500 1.2425 97.95 97.16 97.95 97.16 97.95 6,764 97.356 2.46%
1997-04-04 0 1.220 1.220 1.250 1.180 1.250 562,000 689,540 1.2269 95.60 95.60 97.95 92.46 97.95 7,172 96.140 0.00%
1997-04-03 0 1.220 1.220 1.240 1.220 1.260 520,000 643,220 1.2370 95.60 95.60 97.16 95.60 98.73 6,636 96.925 -3.17%
1997-04-02 0 1.260 1.260 1.270 1.260 1.290 272,000 343,320 1.2622 98.73 98.73 99.51 98.73 101.1 3,471 98.904 0.80%
1997-04-01 0 1.250 1.250 1.260 1.240 1.270 986,000 1,236,380 1.2539 97.95 97.95 98.73 97.16 99.51 12,583 98.255 -0.79%
1997-03-27 0 1.260 1.260 1.270 1.260 1.280 496,000 628,360 1.2669 98.73 98.73 99.51 98.73 100.3 6,330 99.268 -0.79%
1997-03-26 0 1.270 1.270 1.280 1.270 1.290 1,036,000 1,320,180 1.2743 99.51 99.51 100.3 99.51 101.1 13,221 99.852 -1.55%
1997-03-25 0 1.290 1.290 1.300 1.270 1.320 1,788,000 2,316,220 1.2954 101.1 101.1 101.9 99.51 103.4 22,818 101.51 -1.53%
1997-03-24 0 1.310 1.310 1.320 1.300 1.330 2,764,000 3,632,760 1.3143 102.6 102.6 103.4 101.9 104.2 35,274 102.99 2.34%
1997-03-21 0 1.280 1.280 1.290 1.270 1.300 1,198,000 1,533,920 1.2804 100.3 100.3 101.1 99.51 101.9 15,289 100.33 -0.78%
1997-03-20 0 1.290 1.280 1.290 1.270 1.330 2,286,000 2,950,860 1.2908 101.1 100.3 101.1 99.51 104.2 29,174 101.15 -2.27%
1997-03-19 0 1.320 1.310 1.320 1.310 1.350 1,826,000 2,423,800 1.3274 103.4 102.6 103.4 102.6 105.8 23,303 104.01 -0.75%
1997-03-18 0 1.330 1.320 1.340 1.310 1.390 2,422,000 3,257,580 1.3450 104.2 103.4 105.0 102.6 108.9 30,910 105.39 0.76%
1997-03-17 0 1.320 1.310 1.320 1.310 1.330 2,324,000 3,060,220 1.3168 103.4 102.6 103.4 102.6 104.2 29,659 103.18 1.54%
1997-03-14 0 1.300 1.290 1.300 1.250 1.300 2,072,000 2,652,000 1.2799 101.9 101.1 101.9 97.95 101.9 26,443 100.29 2.36%
1997-03-13 0 1.270 1.270 1.280 1.270 1.300 1,052,000 1,346,100 1.2796 99.51 99.51 100.3 99.51 101.9 13,426 100.26 -1.55%
1997-03-12 0 1.290 1.280 1.300 1.270 1.360 2,480,000 3,208,840 1.2939 101.1 100.3 101.9 99.51 106.6 31,650 101.39 -3.73%
1997-03-11 0 1.340 1.320 1.340 1.320 1.410 2,676,000 3,638,240 1.3596 105.0 103.4 105.0 103.4 110.5 34,151 106.53 -4.29%
1997-03-10 0 1.400 1.390 1.400 1.360 1.420 11,976,000 16,694,580 1.3940 109.7 108.9 109.7 106.6 111.3 152,838 109.23 3.70%
1997-03-07 0 1.350 1.350 1.360 1.300 1.380 10,324,000 13,930,880 1.3494 105.8 105.8 106.6 101.9 108.1 131,755 105.73 5.47%
1997-03-06 0 1.280 1.270 1.280 1.230 1.290 2,850,000 3,633,980 1.2751 100.3 99.51 100.3 96.38 101.1 36,372 99.912 0.79%
1997-03-05 0 1.270 1.270 1.280 1.270 1.300 1,128,000 1,447,900 1.2836 99.51 99.51 100.3 99.51 101.9 14,396 100.58 -1.55%
1997-03-04 0 1.290 1.280 1.290 1.270 1.310 2,018,000 2,602,740 1.2898 101.1 100.3 101.1 99.51 102.6 25,754 101.06 1.57%
1997-03-03 0 1.270 1.260 1.270 1.220 1.300 1,598,000 2,045,660 1.2801 99.51 98.73 99.51 95.60 101.9 20,394 100.31 0.00%
1997-02-28 0 1.270 1.270 1.280 1.260 1.330 2,348,000 3,033,260 1.2918 99.51 99.51 100.3 98.73 104.2 29,965 101.23 -3.79%
1997-02-27 0 1.320 1.320 1.330 1.250 1.370 6,660,000 8,861,000 1.3305 103.4 103.4 104.2 97.95 107.4 84,995 104.25 3.13%
1997-02-26 0 1.280 1.280 1.290 1.280 1.300 2,358,000 3,032,940 1.2862 100.3 100.3 101.1 100.3 101.9 30,093 100.79 0.00%
1997-02-25 0 1.280 1.270 1.280 1.250 1.330 3,674,000 4,775,040 1.2997 100.3 99.51 100.3 97.95 104.2 46,888 101.84 -3.76%
1997-02-24 0 1.330 1.320 1.330 1.220 1.350 8,482,000 11,189,020 1.3191 104.2 103.4 104.2 95.60 105.8 108,247 103.37 3.91%
1997-02-21 0 1.280 1.260 1.280 1.250 1.280 1,896,000 2,405,580 1.2688 100.3 98.73 100.3 97.95 100.3 24,197 99.418 1.59%
1997-02-20 0 1.260 1.260 1.280 1.260 1.300 2,586,000 3,295,100 1.2742 98.73 98.73 100.3 98.73 101.9 33,002 99.844 -3.08%
1997-02-19 0 1.300 1.280 1.300 1.230 1.300 1,980,000 2,483,460 1.2543 101.9 100.3 101.9 96.38 101.9 25,269 98.282 4.00%
1997-02-18 0 1.250 1.260 1.270 1.230 1.340 2,380,000 3,024,700 1.2709 97.95 98.73 99.51 96.38 105.0 30,374 99.583 -6.72%
1997-02-17 0 1.340 1.330 1.340 1.310 1.340 2,308,000 3,066,160 1.3285 105.0 104.2 105.0 102.6 105.0 29,455 104.10 2.29%
1997-02-14 0 1.310 1.300 1.320 1.280 1.340 4,190,000 5,533,860 1.3207 102.6 101.9 103.4 100.3 105.0 53,473 103.49 0.77%
1997-02-13 0 1.300 1.300 1.320 1.300 1.400 3,944,000 5,368,180 1.3611 101.9 101.9 103.4 101.9 109.7 50,333 106.65 -7.80%
1997-02-12 0 1.410 1.400 1.420 1.360 1.450 6,400,000 9,009,460 1.4077 110.5 109.7 111.3 106.6 113.6 81,677 110.31 0.71%
1997-02-11 0 1.400 1.400 1.410 1.300 1.490 33,120,000 47,277,020 1.4274 109.7 109.7 110.5 101.9 116.8 422,677 111.85 7.69%
1997-02-10 0 1.300 1.300 1.310 1.230 1.320 4,686,000 6,023,080 1.2853 101.9 101.9 102.6 96.38 103.4 59,803 100.72 3.17%
1997-02-05 0 1.260 1.260 1.270 1.220 1.270 5,488,000 6,877,300 1.2532 98.73 98.73 99.51 95.60 99.51 70,038 98.194 2.44%
1997-02-04 0 1.230 1.220 1.230 1.200 1.320 16,344,000 20,714,960 1.2674 96.38 95.60 96.38 94.03 103.4 208,582 99.313 -2.38%
1997-02-03 0 1.260 1.240 1.250 1.230 1.580 79,812,000 117,639,624 1.4740 98.73 97.16 97.95 96.38 123.8 1,018,559 115.50

Copyright & disclaimer, Privacy policy

Back to top