BEIJING ENTERPRISES ENVIRONMENT GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00154  1970-01-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 0.540 0.530 0.550 0.540 0.540 77,000 41,580 0.5400 0.540 0.530 0.550 0.540 0.540 77,000 0.5400 1.89%
2026-02-13 0 0.530 0.530 0.550 0.530 0.530 1,000 530 0.5300 0.530 0.530 0.550 0.530 0.530 1,000 0.5300 -1.85%
2026-02-12 0 0.540 0.530 0.550 0.510 0.540 666,000 353,840 0.5313 0.540 0.530 0.550 0.510 0.540 666,000 0.5313 0.00%
2026-02-11 0 0.540 0.530 0.550 0.540 0.540 117,000 63,180 0.5400 0.540 0.530 0.550 0.540 0.540 117,000 0.5400 0.00%
2026-02-10 0 0.540 0.530 0.550 0.540 0.540 143,000 77,220 0.5400 0.540 0.530 0.550 0.540 0.540 143,000 0.5400 0.00%
2026-02-09 0 0.540 0.530 0.540 0.520 0.540 47,000 24,980 0.5315 0.540 0.530 0.540 0.520 0.540 47,000 0.5315 0.00%
2026-02-06 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2026-02-05 0 0.540 0.520 0.550 0.540 0.540 200,000 108,000 0.5400 0.540 0.520 0.550 0.540 0.540 200,000 0.5400 0.00%
2026-02-04 0 0.540 0.520 0.550 0.520 0.540 184,000 99,140 0.5388 0.540 0.520 0.550 0.520 0.540 184,000 0.5388 1.89%
2026-02-03 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2026-02-02 0 0.530 0.530 0.540 0.530 0.540 59,000 31,270 0.5300 0.530 0.530 0.540 0.530 0.540 59,000 0.5300 1.92%
2026-01-30 0 0.520 0.520 0.540 0.520 0.530 217,000 114,950 0.5297 0.520 0.520 0.540 0.520 0.530 217,000 0.5297 -3.70%
2026-01-29 0 0.540 0.530 0.550 0.530 0.540 213,000 114,500 0.5376 0.540 0.530 0.550 0.530 0.540 213,000 0.5376 0.00%
2026-01-28 0 0.540 0.530 0.550 0.520 0.540 196,000 105,680 0.5392 0.540 0.530 0.550 0.520 0.540 196,000 0.5392 0.00%
2026-01-27 0 0.540 0.520 0.550 0.520 0.540 227,000 120,250 0.5297 0.540 0.520 0.550 0.520 0.540 227,000 0.5297 1.89%
2026-01-26 0 0.530 0.530 0.540 0.520 0.520 22,000 11,440 0.5200 0.530 0.530 0.540 0.520 0.520 22,000 0.5200 -1.85%
2026-01-23 0 0.540 0.530 0.550 0.520 0.540 694,000 370,450 0.5338 0.540 0.530 0.550 0.520 0.540 694,000 0.5338 3.85%
2026-01-22 0 0.520 0.510 0.540 0.520 0.540 13,000 6,960 0.5354 0.520 0.510 0.540 0.520 0.540 13,000 0.5354 -1.89%
2026-01-21 0 0.530 0.520 0.530 0.510 0.530 132,000 69,920 0.5297 0.530 0.520 0.530 0.510 0.530 132,000 0.5297 0.00%
2026-01-20 0 0.530 0.510 0.540 0.500 0.530 543,000 279,260 0.5143 0.530 0.510 0.540 0.500 0.530 543,000 0.5143 1.92%
2026-01-19 0 0.520 0.510 0.530 0.520 0.520 51,000 26,520 0.5200 0.520 0.510 0.530 0.520 0.520 51,000 0.5200 -3.70%
2026-01-16 0 0.540 0.520 0.540 0.520 0.540 121,000 63,850 0.5277 0.540 0.520 0.540 0.520 0.540 121,000 0.5277 1.89%
2026-01-15 0 0.530 0.520 0.540 0.530 0.530 340,000 180,200 0.5300 0.530 0.520 0.540 0.530 0.530 340,000 0.5300 0.00%
2026-01-14 0 0.530 0.530 0.540 0.530 0.550 158,000 85,220 0.5394 0.530 0.530 0.540 0.530 0.550 158,000 0.5394 0.00%
2026-01-13 0 0.530 0.530 0.540 0.530 0.550 112,000 60,110 0.5367 0.530 0.530 0.540 0.530 0.550 112,000 0.5367 -3.64%
2026-01-12 0 0.550 0.520 0.560 0.520 0.550 163,000 88,820 0.5449 0.550 0.520 0.560 0.520 0.550 163,000 0.5449 3.77%
2026-01-09 0 0.530 0.520 0.530 0.530 0.540 193,000 103,290 0.5352 0.530 0.520 0.530 0.530 0.540 193,000 0.5352 0.00%
2026-01-08 0 0.530 0.520 0.540 0.530 0.540 44,000 23,740 0.5395 0.530 0.520 0.540 0.530 0.540 44,000 0.5395 -3.64%
2026-01-07 0 0.550 0.540 0.550 0.540 0.550 72,000 38,900 0.5403 0.550 0.540 0.550 0.540 0.550 72,000 0.5403 5.77%
2026-01-06 0 0.520 0.520 0.550 0.520 0.520 25,000 13,000 0.5200 0.520 0.520 0.550 0.520 0.520 25,000 0.5200 -1.89%
2026-01-05 0 0.530 0.530 0.540 0.530 0.550 243,000 129,290 0.5321 0.530 0.530 0.540 0.530 0.550 243,000 0.5321 0.00%
2026-01-02 0 0.530 0.530 0.540 0.530 0.540 397,000 211,690 0.5332 0.530 0.530 0.540 0.530 0.540 397,000 0.5332 3.92%
2025-12-31 0 0.510 0.510 0.530 0.510 0.510 23,000 11,730 0.5100 0.510 0.510 0.530 0.510 0.510 23,000 0.5100 -1.92%
2025-12-30 0 0.520 0.510 0.530 0.510 0.520 99,000 50,950 0.5146 0.520 0.510 0.530 0.510 0.520 99,000 0.5146 1.96%
2025-12-29 0 0.510 0.510 0.520 0.500 0.510 12,000 6,090 0.5075 0.510 0.510 0.520 0.500 0.510 12,000 0.5075 -1.92%
2025-12-24 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2025-12-23 0 0.520 0.510 0.530 0.510 0.520 209,000 107,740 0.5155 0.520 0.510 0.530 0.510 0.520 209,000 0.5155 0.00%
2025-12-22 0 0.520 0.520 0.530 0.510 0.520 54,000 27,630 0.5117 0.520 0.520 0.530 0.510 0.520 54,000 0.5117 1.96%
2025-12-19 0 0.510 0.510 0.540 0.510 0.530 23,000 12,150 0.5283 0.510 0.510 0.540 0.510 0.530 23,000 0.5283 -1.92%
2025-12-18 0 0.520 0.520 0.530 0.510 0.520 22,000 11,240 0.5109 0.520 0.520 0.530 0.510 0.520 22,000 0.5109 -1.89%
2025-12-17 0 0.530 0.520 0.560 0.510 0.530 230,000 120,710 0.5248 0.530 0.520 0.560 0.510 0.530 230,000 0.5248 0.00%
2025-12-16 0 0.530 0.520 0.540 0.520 0.530 36,000 19,060 0.5294 0.530 0.520 0.540 0.520 0.530 36,000 0.5294 -1.85%
2025-12-15 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2025-12-12 0 0.540 0.530 0.550 0.520 0.540 138,000 72,920 0.5284 0.540 0.530 0.550 0.520 0.540 138,000 0.5284 1.89%
2025-12-11 0 0.530 0.520 0.540 0.500 0.540 404,000 213,700 0.5290 0.530 0.520 0.540 0.500 0.540 404,000 0.5290 0.00%
2025-12-10 0 0.530 0.530 0.560 0.530 0.550 232,000 127,320 0.5488 0.530 0.530 0.560 0.530 0.550 232,000 0.5488 -3.64%
2025-12-09 0 0.550 0.540 0.560 0.550 0.550 234,000 128,700 0.5500 0.550 0.540 0.560 0.550 0.550 234,000 0.5500 0.00%
2025-12-08 0 0.550 0.550 0.580 0.550 0.560 25,000 13,790 0.5516 0.550 0.550 0.580 0.550 0.560 25,000 0.5516 -3.51%
2025-12-05 0 0.570 0.550 0.570 0.560 0.570 45,000 25,610 0.5691 0.570 0.550 0.570 0.560 0.570 45,000 0.5691 1.79%
2025-12-04 0 0.560 0.560 0.580 0.560 0.570 160,000 89,970 0.5623 0.560 0.560 0.580 0.560 0.570 160,000 0.5623 0.00%
2025-12-03 0 0.560 0.560 0.570 0.560 0.570 22,000 12,520 0.5691 0.560 0.560 0.570 0.560 0.570 22,000 0.5691 -1.75%
2025-12-02 0 0.570 0.560 0.580 0.550 0.570 140,000 78,970 0.5641 0.570 0.560 0.580 0.550 0.570 140,000 0.5641 0.00%
2025-12-01 0 0.570 0.570 0.580 0.560 0.570 40,000 22,740 0.5685 0.570 0.570 0.580 0.560 0.570 40,000 0.5685 0.00%
2025-11-28 0 0.570 0.560 0.570 0.560 0.570 94,000 52,850 0.5622 0.570 0.560 0.570 0.560 0.570 94,000 0.5622 1.79%
2025-11-27 0 0.560 0.560 0.570 0.560 0.570 40,000 22,750 0.5688 0.560 0.560 0.570 0.560 0.570 40,000 0.5688 -1.75%
2025-11-26 0 0.570 0.570 0.580 - - 0 0 - 0.570 0.570 0.580 - - 0 - 1.79%
2025-11-25 0 0.560 0.560 0.570 0.560 0.570 142,000 80,670 0.5681 0.560 0.560 0.570 0.560 0.570 142,000 0.5681 0.00%
2025-11-24 0 0.560 0.560 0.570 0.560 0.560 11,000 6,160 0.5600 0.560 0.560 0.570 0.560 0.560 11,000 0.5600 0.00%
2025-11-21 0 0.560 0.560 0.570 0.550 0.560 939,000 525,320 0.5594 0.560 0.560 0.570 0.550 0.560 939,000 0.5594 -3.45%
2025-11-20 0 0.580 0.570 0.580 0.560 0.580 59,000 33,660 0.5705 0.580 0.570 0.580 0.560 0.580 59,000 0.5705 0.00%
2025-11-19 0 0.580 0.560 0.580 0.550 0.590 155,000 88,150 0.5687 0.580 0.560 0.580 0.550 0.590 155,000 0.5687 3.57%
2025-11-18 0 0.560 0.550 0.560 0.550 0.560 98,000 54,280 0.5539 0.560 0.550 0.560 0.550 0.560 98,000 0.5539 -1.75%
2025-11-17 0 0.570 0.560 0.570 0.550 0.570 1,257,000 704,250 0.5603 0.570 0.560 0.570 0.550 0.570 1,257,000 0.5603 0.00%
2025-11-14 0 0.570 0.560 0.570 0.560 0.570 34,000 19,050 0.5603 0.570 0.560 0.570 0.560 0.570 34,000 0.5603 0.00%
2025-11-13 0 0.570 0.570 0.580 0.570 0.580 227,560 130,702 0.5744 0.570 0.570 0.580 0.570 0.580 227,560 0.5744 -1.72%
2025-11-12 0 0.580 0.570 0.580 0.570 0.580 84,000 47,890 0.5701 0.580 0.570 0.580 0.570 0.580 84,000 0.5701 1.75%
2025-11-11 0 0.570 0.570 0.580 0.570 0.580 46,000 26,330 0.5724 0.570 0.570 0.580 0.570 0.580 46,000 0.5724 0.00%
2025-11-10 0 0.570 0.570 0.580 0.560 0.570 50,000 28,460 0.5692 0.570 0.570 0.580 0.560 0.570 50,000 0.5692 0.00%
2025-11-07 0 0.570 0.570 0.580 0.560 0.580 167,000 95,460 0.5716 0.570 0.570 0.580 0.560 0.580 167,000 0.5716 0.00%
2025-11-06 0 0.570 0.570 0.580 0.570 0.580 25,000 14,260 0.5704 0.570 0.570 0.580 0.570 0.580 25,000 0.5704 1.79%
2025-11-05 0 0.560 0.560 0.580 0.560 0.570 23,000 13,010 0.5657 0.560 0.560 0.580 0.560 0.570 23,000 0.5657 -1.75%
2025-11-04 0 0.570 0.570 0.580 0.550 0.570 898,000 502,890 0.5600 0.570 0.570 0.580 0.550 0.570 898,000 0.5600 0.00%
2025-11-03 0 0.570 0.570 0.580 0.560 0.580 151,000 85,820 0.5683 0.570 0.570 0.580 0.560 0.580 151,000 0.5683 0.00%
2025-10-31 0 0.570 0.560 0.580 0.560 0.570 15,000 8,450 0.5633 0.570 0.560 0.580 0.560 0.570 15,000 0.5633 0.00%
2025-10-30 0 0.570 0.560 0.590 0.560 0.580 193,000 109,830 0.5691 0.570 0.560 0.590 0.560 0.580 193,000 0.5691 -1.72%
2025-10-28 0 0.580 0.580 0.590 0.580 0.590 135,000 79,430 0.5884 0.580 0.580 0.590 0.580 0.590 135,000 0.5884 0.00%
2025-10-27 0 0.580 0.580 0.590 0.580 0.590 176,000 103,310 0.5870 0.580 0.580 0.590 0.580 0.590 176,000 0.5870 1.75%
2025-10-24 0 0.570 0.570 0.580 0.570 0.580 97,000 55,420 0.5713 0.570 0.570 0.580 0.570 0.580 97,000 0.5713 0.00%
2025-10-23 0 0.570 0.560 0.580 0.550 0.570 82,000 46,710 0.5696 0.570 0.560 0.580 0.550 0.570 82,000 0.5696 0.00%
2025-10-22 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2025-10-21 0 0.570 0.550 0.580 0.560 0.570 119,000 67,100 0.5639 0.570 0.550 0.580 0.560 0.570 119,000 0.5639 0.00%
2025-10-20 0 0.570 0.560 0.580 0.550 0.570 230,000 128,700 0.5596 0.570 0.560 0.580 0.550 0.570 230,000 0.5596 3.64%
2025-10-17 0 0.550 0.550 0.560 0.550 0.570 746,000 414,960 0.5562 0.550 0.550 0.560 0.550 0.570 746,000 0.5562 -3.51%
2025-10-16 0 0.570 0.570 0.580 0.550 0.590 609,000 346,760 0.5694 0.570 0.570 0.580 0.550 0.590 609,000 0.5694 -1.72%
2025-10-15 0 0.580 0.580 0.590 0.570 0.590 215,000 124,180 0.5776 0.580 0.580 0.590 0.570 0.590 215,000 0.5776 0.00%
2025-10-14 0 0.580 0.560 0.590 0.560 0.580 236,000 133,560 0.5659 0.580 0.560 0.590 0.560 0.580 236,000 0.5659 0.00%
2025-10-13 0 0.580 0.560 0.580 0.550 0.580 201,000 113,810 0.5662 0.580 0.560 0.580 0.550 0.580 201,000 0.5662 3.57%
2025-10-10 0 0.560 0.560 0.590 0.560 0.590 215,000 123,470 0.5743 0.560 0.560 0.590 0.560 0.590 215,000 0.5743 -3.45%
2025-10-09 0 0.580 0.580 0.590 0.580 0.590 265,000 155,000 0.5849 0.580 0.580 0.590 0.580 0.590 265,000 0.5849 -1.69%
2025-10-08 0 0.590 0.590 0.600 0.580 0.590 71,000 41,880 0.5899 0.590 0.590 0.600 0.580 0.590 71,000 0.5899 0.00%
2025-10-06 0 0.590 0.590 0.610 0.570 0.600 320,000 188,330 0.5885 0.590 0.590 0.610 0.570 0.600 320,000 0.5885 1.72%
2025-10-03 0 0.580 0.580 0.590 0.570 0.590 157,000 91,900 0.5854 0.580 0.580 0.590 0.570 0.590 157,000 0.5854 -1.69%
2025-10-02 0 0.590 0.580 0.590 0.580 0.590 111,000 64,670 0.5826 0.590 0.580 0.590 0.580 0.590 111,000 0.5826 0.00%
2025-09-30 0 0.590 0.580 0.590 0.580 0.600 154,000 90,760 0.5894 0.590 0.580 0.590 0.580 0.600 154,000 0.5894 3.51%
2025-09-29 0 0.570 0.570 0.580 0.570 0.580 156,000 89,320 0.5726 0.570 0.570 0.580 0.570 0.580 156,000 0.5726 -1.72%
2025-09-26 0 0.580 0.580 0.590 0.560 0.590 766,000 439,880 0.5743 0.580 0.580 0.590 0.560 0.590 766,000 0.5743 -1.69%
2025-09-25 0 0.590 0.570 0.600 0.570 0.600 192,000 112,030 0.5835 0.590 0.570 0.600 0.570 0.600 192,000 0.5835 3.51%
2025-09-24 0 0.570 0.570 0.580 0.560 0.580 121,000 69,010 0.5703 0.570 0.570 0.580 0.560 0.580 121,000 0.5703 -1.72%
2025-09-23 0 0.580 0.580 0.590 0.570 0.590 258,000 150,520 0.5834 0.580 0.580 0.590 0.570 0.590 258,000 0.5834 -1.69%
2025-09-22 0 0.590 0.580 0.600 0.580 0.590 22,000 12,790 0.5814 0.590 0.580 0.600 0.580 0.590 22,000 0.5814 1.72%
2025-09-19 0 0.580 0.580 0.590 0.570 0.600 73,000 42,910 0.5878 0.580 0.580 0.590 0.570 0.600 73,000 0.5878 -1.69%
2025-09-18 0 0.590 0.580 0.610 0.590 0.600 62,000 37,170 0.5995 0.590 0.580 0.610 0.590 0.600 62,000 0.5995 -1.67%
2025-09-17 0 0.600 0.590 0.600 0.590 0.610 219,000 131,090 0.5986 0.600 0.590 0.600 0.590 0.610 219,000 0.5986 1.69%
2025-09-16 0 0.590 0.590 0.600 0.580 0.610 260,000 156,090 0.6003 0.590 0.590 0.600 0.580 0.610 260,000 0.6003 -3.28%
2025-09-15 0 0.610 0.590 0.610 0.590 0.610 68,000 40,800 0.6000 0.610 0.590 0.610 0.590 0.610 68,000 0.6000 3.39%
2025-09-12 0 0.590 0.580 0.610 0.570 0.600 318,000 188,200 0.5918 0.590 0.580 0.610 0.570 0.600 318,000 0.5918 0.00%
2025-09-11 0 0.590 0.580 0.600 0.580 0.590 152,000 89,300 0.5875 0.590 0.580 0.600 0.580 0.590 152,000 0.5875 3.51%
2025-09-10 0 0.570 0.570 0.590 0.570 0.580 51,000 29,100 0.5706 0.570 0.570 0.590 0.570 0.580 51,000 0.5706 -3.39%
2025-09-09 0 0.590 0.570 0.590 0.560 0.590 252,000 144,240 0.5724 0.590 0.570 0.590 0.560 0.590 252,000 0.5724 1.72%
2025-09-08 0 0.580 0.560 0.580 0.550 0.590 200,000 112,210 0.5611 0.580 0.560 0.580 0.550 0.590 200,000 0.5611 3.57%
2025-09-05 0 0.560 0.560 0.570 0.550 0.580 57,000 31,840 0.5586 0.560 0.560 0.570 0.550 0.580 57,000 0.5586 0.00%
2025-09-04 0 0.560 0.550 0.580 0.550 0.560 221,000 121,560 0.5500 0.560 0.550 0.580 0.550 0.560 221,000 0.5500 -1.75%
2025-09-03 0 0.570 0.570 0.580 0.550 0.580 660,000 364,610 0.5524 0.570 0.570 0.580 0.550 0.580 660,000 0.5524 1.79%
2025-09-02 0 0.560 0.560 0.590 0.560 0.580 493,000 278,360 0.5646 0.560 0.560 0.590 0.560 0.580 493,000 0.5646 -5.08%
2025-09-01 0 0.590 0.590 0.600 0.580 0.610 132,000 77,050 0.5837 0.590 0.590 0.600 0.580 0.610 132,000 0.5837 -1.67%
2025-08-29 0 0.600 0.600 0.610 0.500 0.620 948,768 568,586 0.5993 0.600 0.600 0.610 0.500 0.620 948,768 0.5993 -3.23%
2025-08-28 0 0.620 0.620 0.630 - - 0 0 - 0.620 0.620 0.630 - - 0 - 0.00%
2025-08-27 0 0.620 0.620 0.630 0.620 0.630 403,000 249,980 0.6203 0.620 0.620 0.630 0.620 0.630 403,000 0.6203 0.00%
2025-08-26 0 0.620 0.620 0.630 0.620 0.630 292,000 181,650 0.6221 0.620 0.620 0.630 0.620 0.630 292,000 0.6221 0.00%
2025-08-25 0 0.620 0.620 0.630 0.610 0.630 406,000 253,110 0.6234 0.620 0.620 0.630 0.610 0.630 406,000 0.6234 0.00%
2025-08-22 0 0.620 0.620 0.630 0.610 0.630 42,000 26,040 0.6200 0.620 0.620 0.630 0.610 0.630 42,000 0.6200 -1.59%
2025-08-21 0 0.630 0.610 0.630 0.630 0.630 101,000 63,630 0.6300 0.630 0.610 0.630 0.630 0.630 101,000 0.6300 1.61%
2025-08-20 0 0.620 0.620 0.630 0.620 0.630 99,000 61,390 0.6201 0.620 0.620 0.630 0.620 0.630 99,000 0.6201 -1.59%
2025-08-19 0 0.630 0.620 0.630 0.620 0.630 314,000 196,790 0.6267 0.630 0.620 0.630 0.620 0.630 314,000 0.6267 -1.56%
2025-08-18 0 0.640 0.620 0.640 0.620 0.640 314,000 195,510 0.6226 0.640 0.620 0.640 0.620 0.640 314,000 0.6226 1.59%
2025-08-15 0 0.630 0.620 0.630 0.620 0.630 135,000 84,750 0.6278 0.630 0.620 0.630 0.620 0.630 135,000 0.6278 0.00%
2025-08-14 0 0.630 0.630 0.640 0.620 0.630 130,000 81,600 0.6277 0.630 0.630 0.640 0.620 0.630 130,000 0.6277 0.00%
2025-08-13 0 0.630 0.630 0.640 0.610 0.640 259,000 161,250 0.6226 0.630 0.630 0.640 0.610 0.640 259,000 0.6226 0.00%
2025-08-12 0 0.630 0.610 0.630 0.610 0.630 74,000 46,420 0.6273 0.630 0.610 0.630 0.610 0.630 74,000 0.6273 0.00%
2025-08-11 0 0.630 0.620 0.630 0.620 0.630 116,000 72,380 0.6240 0.630 0.620 0.630 0.620 0.630 116,000 0.6240 5.00%
2025-08-08 0 0.600 0.600 0.650 0.600 0.630 9,000 5,500 0.6111 0.600 0.600 0.650 0.600 0.630 9,000 0.6111 -4.76%
2025-08-07 0 0.630 0.620 0.630 0.610 0.630 29,000 18,090 0.6238 0.630 0.620 0.630 0.610 0.630 29,000 0.6238 1.61%
2025-08-06 0 0.620 0.610 0.630 0.610 0.640 305,000 190,230 0.6237 0.620 0.610 0.630 0.610 0.640 305,000 0.6237 -1.59%
2025-08-05 0 0.630 0.630 0.640 0.630 0.640 68,000 42,860 0.6303 0.630 0.630 0.640 0.630 0.640 68,000 0.6303 0.00%
2025-08-04 0 0.630 0.630 0.640 0.620 0.640 82,000 51,620 0.6295 0.630 0.630 0.640 0.620 0.640 82,000 0.6295 0.00%
2025-08-01 0 0.630 0.630 0.640 0.620 0.630 218,000 137,240 0.6295 0.630 0.630 0.640 0.620 0.630 218,000 0.6295 -1.56%
2025-07-31 0 0.640 0.640 0.650 0.610 0.660 375,000 237,870 0.6343 0.640 0.640 0.650 0.610 0.660 375,000 0.6343 -1.54%
2025-07-30 0 0.650 0.630 0.660 0.620 0.660 873,000 558,250 0.6395 0.650 0.630 0.660 0.620 0.660 873,000 0.6395 -4.41%
2025-07-29 0 0.680 0.660 0.680 0.660 0.680 408,000 271,110 0.6645 0.680 0.660 0.680 0.660 0.680 408,000 0.6645 0.00%
2025-07-28 0 0.680 0.660 0.680 0.660 0.680 129,000 85,670 0.6641 0.680 0.660 0.680 0.660 0.680 129,000 0.6641 -1.45%
2025-07-25 0 0.690 0.670 0.690 0.650 0.690 136,000 90,850 0.6680 0.690 0.670 0.690 0.650 0.690 136,000 0.6680 0.00%
2025-07-24 0 0.690 0.680 0.690 0.670 0.700 620,000 419,320 0.6763 0.690 0.680 0.690 0.670 0.700 620,000 0.6763 -1.43%
2025-07-23 0 0.700 0.690 0.700 0.680 0.700 2,093,000 1,442,890 0.6894 0.700 0.690 0.700 0.680 0.700 2,093,000 0.6894 0.00%
2025-07-22 0 0.700 0.690 0.700 0.670 0.710 1,534,000 1,064,200 0.6937 0.700 0.690 0.700 0.670 0.710 1,534,000 0.6937 0.00%
2025-07-21 0 0.700 0.670 0.700 0.680 0.700 553,000 378,930 0.6852 0.700 0.670 0.700 0.680 0.700 553,000 0.6852 2.94%
2025-07-18 0 0.680 0.670 0.680 0.660 0.700 2,831,000 1,939,770 0.6852 0.680 0.670 0.680 0.660 0.700 2,831,000 0.6852 1.49%
2025-07-17 0 0.670 0.650 0.670 0.620 0.670 1,193,000 785,540 0.6585 0.670 0.650 0.670 0.620 0.670 1,193,000 0.6585 6.35%
2025-07-16 0 0.630 0.620 0.630 0.620 0.640 86,000 53,730 0.6248 0.630 0.620 0.630 0.620 0.640 86,000 0.6248 0.00%
2025-07-15 0 0.630 0.630 0.650 0.620 0.650 1,049,000 653,560 0.6230 0.630 0.630 0.650 0.620 0.650 1,049,000 0.6230 -3.08%
2025-07-14 0 0.650 0.630 0.650 0.620 0.650 232,000 150,080 0.6469 0.650 0.630 0.650 0.620 0.650 232,000 0.6469 0.00%
2025-07-11 0 0.650 0.640 0.650 0.630 0.660 36,000 23,260 0.6461 0.650 0.640 0.650 0.630 0.660 36,000 0.6461 0.00%
2025-07-10 0 0.650 0.630 0.650 0.610 0.650 502,000 316,080 0.6296 0.650 0.630 0.650 0.610 0.650 502,000 0.6296 4.84%
2025-07-09 0 0.620 0.620 0.630 0.610 0.650 280,000 179,300 0.6404 0.620 0.620 0.630 0.610 0.650 280,000 0.6404 -4.62%
2025-07-08 0 0.650 0.640 0.650 0.580 0.650 1,743,000 1,100,320 0.6313 0.650 0.640 0.650 0.580 0.650 1,743,000 0.6313 8.33%
2025-07-07 0 0.600 0.590 0.600 0.590 0.610 644,000 386,400 0.6000 0.600 0.590 0.600 0.590 0.610 644,000 0.6000 1.69%
2025-07-04 0 0.590 0.550 0.610 0.550 0.590 32,000 18,240 0.5700 0.590 0.550 0.610 0.550 0.590 32,000 0.5700 0.00%
2025-07-03 0 0.590 0.590 0.600 0.590 0.590 26,000 15,340 0.5900 0.590 0.590 0.600 0.590 0.590 26,000 0.5900 -1.67%
2025-07-02 0 0.600 0.590 0.610 0.560 0.620 1,648,000 987,290 0.5991 0.600 0.590 0.610 0.560 0.620 1,648,000 0.5991 1.69%
2025-06-30 0 0.590 0.580 0.600 0.570 0.600 159,000 93,980 0.5911 0.590 0.580 0.600 0.570 0.600 159,000 0.5911 1.72%
2025-06-27 0 0.580 0.570 0.590 0.570 0.600 395,000 229,530 0.5811 0.580 0.570 0.590 0.570 0.600 395,000 0.5811 0.00%
2025-06-26 0 0.580 0.560 0.590 0.530 0.580 2,189,000 1,204,050 0.5500 0.580 0.560 0.590 0.530 0.580 2,189,000 0.5500 7.41%
2025-06-25 0 0.540 0.530 0.540 0.530 0.560 729,000 391,570 0.5371 0.540 0.530 0.540 0.530 0.560 729,000 0.5371 3.85%
2025-06-24 0 0.520 0.520 0.530 0.510 0.520 133,000 69,130 0.5198 0.520 0.520 0.530 0.510 0.520 133,000 0.5198 0.00%
2025-06-23 0 0.520 0.520 0.530 0.500 0.530 179,000 91,580 0.5116 0.520 0.520 0.530 0.500 0.530 179,000 0.5116 1.96%
2025-06-20 0 0.510 0.495 0.510 0.495 0.510 92,000 46,080 0.5009 0.510 0.495 0.510 0.495 0.510 92,000 0.5009 3.03%
2025-06-19 0 0.495 0.495 0.500 0.490 0.510 1,054,000 526,870 0.4999 0.495 0.495 0.500 0.490 0.510 1,054,000 0.4999 -2.94%
2025-06-18 0 0.510 0.495 0.510 0.480 0.510 959,000 472,625 0.4928 0.510 0.495 0.510 0.480 0.510 959,000 0.4928 0.00%
2025-06-17 0 0.510 0.480 0.510 0.480 0.510 112,000 55,900 0.4991 0.510 0.480 0.510 0.480 0.510 112,000 0.4991 2.00%
2025-06-16 0 0.500 0.500 0.510 0.490 0.500 262,000 130,945 0.4998 0.500 0.500 0.510 0.490 0.500 262,000 0.4998 2.04%
2025-06-13 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2025-06-12 0 0.490 0.490 0.500 0.465 0.500 17,000 8,405 0.4944 0.490 0.490 0.500 0.465 0.500 17,000 0.4944 -2.00%
2025-06-11 0 0.500 0.495 0.510 0.495 0.520 236,000 117,880 0.4995 0.500 0.495 0.510 0.495 0.520 236,000 0.4995 3.09%
2025-06-10 0 0.485 0.485 0.495 0.485 0.500 958,000 478,560 0.4995 0.485 0.485 0.495 0.485 0.500 958,000 0.4995 -1.02%
2025-06-09 0 0.490 0.470 0.490 0.460 0.490 828,000 400,020 0.4831 0.490 0.470 0.490 0.460 0.490 828,000 0.4831 6.52%
2025-06-06 0 0.460 0.440 0.460 0.430 0.460 387,000 171,750 0.4438 0.460 0.440 0.460 0.430 0.460 387,000 0.4438 0.00%
2025-06-05 0 0.460 0.430 0.465 0.430 0.460 33,000 14,515 0.4398 0.460 0.430 0.465 0.430 0.460 33,000 0.4398 6.98%
2025-06-04 0 0.430 0.430 0.470 0.420 0.430 27,000 11,465 0.4246 0.430 0.430 0.470 0.420 0.430 27,000 0.4246 -2.27%
2025-06-03 0 0.440 0.435 0.460 0.430 0.460 114,000 50,050 0.4390 0.440 0.435 0.460 0.430 0.460 114,000 0.4390 2.33%
2025-06-02 0 0.430 0.430 0.450 0.400 0.445 90,000 37,965 0.4218 0.430 0.430 0.450 0.400 0.445 90,000 0.4218 -3.37%
2025-05-30 0 0.445 0.445 0.465 0.445 0.445 103,042 45,852 0.4450 0.445 0.445 0.465 0.445 0.445 103,042 0.4450 -5.32%
2025-05-29 0 0.470 0.465 0.470 0.460 0.480 213,000 100,830 0.4734 0.470 0.465 0.470 0.460 0.480 213,000 0.4734 -1.05%
2025-05-28 0 0.475 0.465 0.475 0.460 0.480 428,000 202,980 0.4743 0.475 0.465 0.475 0.460 0.480 428,000 0.4743 2.15%
2025-05-27 0 0.465 0.465 0.475 0.450 0.480 1,021,000 478,545 0.4687 0.465 0.465 0.475 0.450 0.480 1,021,000 0.4687 5.68%
2025-05-26 0 0.440 0.425 0.440 0.400 0.500 1,903,000 802,365 0.4216 0.440 0.425 0.440 0.400 0.500 1,903,000 0.4216 6.02%
2025-05-23 0 0.415 0.415 0.425 0.415 0.425 248,000 103,745 0.4183 0.415 0.415 0.425 0.415 0.425 248,000 0.4183 1.22%
2025-05-22 0 0.410 0.410 0.415 0.410 0.415 180,000 74,695 0.4150 0.410 0.410 0.415 0.410 0.415 180,000 0.4150 0.00%
2025-05-21 0 0.410 0.410 0.415 0.410 0.415 5,000 2,055 0.4110 0.410 0.410 0.415 0.410 0.415 5,000 0.4110 0.00%
2025-05-20 0 0.410 0.410 0.420 0.410 0.420 1,358,000 569,525 0.4194 0.410 0.410 0.420 0.410 0.420 1,358,000 0.4194 1.23%
2025-05-19 0 0.405 0.405 0.415 0.405 0.415 178,000 73,435 0.4126 0.405 0.405 0.415 0.405 0.415 178,000 0.4126 0.00%
2025-05-16 0 0.405 0.405 0.410 0.405 0.405 12,000 4,860 0.4050 0.405 0.405 0.410 0.405 0.405 12,000 0.4050 0.00%
2025-05-15 0 0.405 0.405 0.410 0.405 0.405 12,000 4,860 0.4050 0.405 0.405 0.410 0.405 0.405 12,000 0.4050 -1.22%
2025-05-14 0 0.410 0.405 0.410 0.400 0.410 68,000 27,675 0.4070 0.410 0.405 0.410 0.400 0.410 68,000 0.4070 2.50%
2025-05-13 0 0.400 0.400 0.410 0.400 0.410 6,003 2,441 0.4066 0.400 0.400 0.410 0.400 0.410 6,003 0.4066 -2.44%
2025-05-12 0 0.410 0.400 0.410 0.400 0.425 129,000 52,600 0.4078 0.410 0.400 0.410 0.400 0.425 129,000 0.4078 2.50%
2025-05-09 0 0.400 0.400 0.415 0.390 0.395 16,000 6,245 0.3903 0.400 0.400 0.415 0.390 0.395 16,000 0.3903 1.27%
2025-05-08 0 0.395 0.395 0.400 0.390 0.395 11,000 4,340 0.3945 0.395 0.395 0.400 0.390 0.395 11,000 0.3945 0.00%
2025-05-07 0 0.395 0.395 0.410 0.395 0.395 2,000 790 0.3950 0.395 0.395 0.410 0.395 0.395 2,000 0.3950 1.28%
2025-05-06 0 0.390 0.390 0.405 0.390 0.390 494,000 192,660 0.3900 0.390 0.390 0.405 0.390 0.390 494,000 0.3900 -1.27%
2025-05-02 0 0.395 0.395 0.410 0.390 0.395 41,000 16,190 0.3949 0.395 0.395 0.410 0.390 0.395 41,000 0.3949 0.00%
2025-04-30 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2025-04-29 0 0.395 0.395 0.410 0.385 0.395 196,000 77,185 0.3938 0.395 0.395 0.410 0.385 0.395 196,000 0.3938 1.28%
2025-04-28 0 0.390 0.390 0.405 0.390 0.390 232,000 90,480 0.3900 0.390 0.390 0.405 0.390 0.390 232,000 0.3900 -1.27%
2025-04-25 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2025-04-24 0 0.395 0.390 0.395 - - 0 0 - 0.395 0.390 0.395 - - 0 - -1.25%
2025-04-23 0 0.400 0.400 0.430 0.385 0.400 9,000 3,480 0.3867 0.400 0.400 0.430 0.385 0.400 9,000 0.3867 3.90%
2025-04-22 0 0.385 0.400 0.405 0.385 0.390 77,000 29,895 0.3882 0.385 0.400 0.405 0.385 0.390 77,000 0.3882 0.00%
2025-04-17 0 0.385 0.385 0.395 0.380 0.390 654,000 251,845 0.3851 0.385 0.385 0.395 0.380 0.390 654,000 0.3851 1.32%
2025-04-16 0 0.380 0.380 0.400 0.380 0.390 301,000 116,380 0.3866 0.380 0.380 0.400 0.380 0.390 301,000 0.3866 -2.56%
2025-04-15 0 0.390 0.390 0.400 0.390 0.395 26,001 10,165 0.3909 0.390 0.390 0.400 0.390 0.395 26,001 0.3909 0.00%
2025-04-14 0 0.390 0.390 0.395 0.380 0.395 360,000 141,070 0.3919 0.390 0.390 0.395 0.380 0.395 360,000 0.3919 0.00%
2025-04-11 0 0.390 0.390 0.400 0.375 0.395 305,000 116,610 0.3823 0.390 0.390 0.400 0.375 0.395 305,000 0.3823 1.30%
2025-04-10 0 0.385 0.385 0.400 0.385 0.395 230,000 88,560 0.3850 0.385 0.385 0.400 0.385 0.395 230,000 0.3850 0.00%
2025-04-09 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2025-04-08 0 0.385 0.380 0.400 0.380 0.405 164,001 62,595 0.3817 0.385 0.380 0.400 0.380 0.405 164,001 0.3817 0.00%
2025-04-07 0 0.385 0.380 0.385 0.385 0.400 202,000 78,190 0.3871 0.385 0.380 0.385 0.385 0.400 202,000 0.3871 -6.10%
2025-04-03 0 0.410 0.400 0.420 0.400 0.410 11,000 4,500 0.4091 0.410 0.400 0.420 0.400 0.410 11,000 0.4091 0.00%
2025-04-02 0 0.410 0.410 0.420 0.410 0.410 2,000 820 0.4100 0.410 0.410 0.420 0.410 0.410 2,000 0.4100 -2.38%
2025-04-01 0 0.420 0.420 0.435 0.420 0.435 661,001 282,785 0.4278 0.420 0.420 0.435 0.420 0.435 661,001 0.4278 -3.45%
2025-03-31 0 0.435 0.420 0.440 0.410 0.435 397,000 171,520 0.4320 0.435 0.420 0.440 0.410 0.435 397,000 0.4320 1.16%
2025-03-28 0 0.430 0.415 0.430 0.410 0.450 282,000 120,980 0.4290 0.430 0.415 0.430 0.410 0.450 282,000 0.4290 4.88%
2025-03-27 0 0.410 0.410 0.560 0.390 0.410 63,000 25,480 0.4044 0.410 0.410 0.560 0.390 0.410 63,000 0.4044 1.23%
2025-03-26 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2025-03-25 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2025-03-24 0 0.405 0.405 0.410 0.400 0.410 768,000 309,800 0.4034 0.405 0.405 0.410 0.400 0.410 768,000 0.4034 0.00%
2025-03-21 0 0.405 0.405 0.410 0.400 0.410 90,000 36,525 0.4058 0.405 0.405 0.410 0.400 0.410 90,000 0.4058 0.00%
2025-03-20 0 0.405 0.405 0.410 0.405 0.410 311,000 126,030 0.4052 0.405 0.405 0.410 0.405 0.410 311,000 0.4052 0.00%
2025-03-19 0 0.405 0.400 0.410 0.405 0.415 19,000 7,705 0.4055 0.405 0.400 0.410 0.405 0.415 19,000 0.4055 -1.22%
2025-03-18 0 0.410 0.410 0.420 0.400 0.410 442,000 178,165 0.4031 0.410 0.410 0.420 0.400 0.410 442,000 0.4031 1.23%
2025-03-17 0 0.405 0.400 0.415 0.400 0.410 277,000 112,105 0.4047 0.405 0.400 0.415 0.400 0.410 277,000 0.4047 1.25%
2025-03-14 0 0.400 0.400 0.415 0.400 0.410 331,000 132,805 0.4012 0.400 0.400 0.415 0.400 0.410 331,000 0.4012 -1.23%
2025-03-13 0 0.405 0.400 0.410 0.405 0.405 200,000 81,000 0.4050 0.405 0.400 0.410 0.405 0.405 200,000 0.4050 0.00%
2025-03-12 0 0.405 0.400 0.415 0.405 0.410 375,000 152,785 0.4074 0.405 0.400 0.415 0.405 0.410 375,000 0.4074 0.00%
2025-03-11 0 0.405 0.405 0.415 0.405 0.405 20,000 8,100 0.4050 0.405 0.405 0.415 0.405 0.405 20,000 0.4050 -1.22%
2025-03-10 0 0.410 0.405 0.420 - - 0 0 - 0.410 0.405 0.420 - - 0 - 0.00%
2025-03-07 0 0.410 0.400 0.420 - - 0 0 - 0.410 0.400 0.420 - - 0 - 0.00%
2025-03-06 0 0.410 0.410 0.420 0.410 0.420 169,000 70,090 0.4147 0.410 0.410 0.420 0.410 0.420 169,000 0.4147 0.00%
2025-03-05 0 0.410 0.405 0.415 0.400 0.410 141,000 56,710 0.4022 0.410 0.405 0.415 0.400 0.410 141,000 0.4022 0.00%
2025-03-04 0 0.410 0.400 0.415 0.400 0.410 142,000 57,710 0.4064 0.410 0.400 0.415 0.400 0.410 142,000 0.4064 1.23%
2025-03-03 0 0.405 0.405 0.420 0.405 0.405 12,000 4,860 0.4050 0.405 0.405 0.420 0.405 0.405 12,000 0.4050 -1.22%
2025-02-28 0 0.410 0.410 0.420 0.405 0.420 465,000 190,830 0.4104 0.410 0.410 0.420 0.405 0.420 465,000 0.4104 -2.38%
2025-02-27 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2025-02-26 0 0.420 0.420 0.425 0.400 0.420 261,000 107,405 0.4115 0.420 0.420 0.425 0.400 0.420 261,000 0.4115 2.44%
2025-02-25 0 0.410 0.410 0.420 0.385 0.425 479,000 192,130 0.4011 0.410 0.410 0.420 0.385 0.425 479,000 0.4011 -2.38%
2025-02-24 0 0.420 0.420 0.425 0.410 0.420 743,000 304,680 0.4101 0.420 0.420 0.425 0.410 0.420 743,000 0.4101 1.20%
2025-02-21 0 0.415 0.415 0.425 0.410 0.415 42,000 17,225 0.4101 0.415 0.415 0.425 0.410 0.415 42,000 0.4101 0.00%
2025-02-20 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - -1.19%
2025-02-19 0 0.420 0.420 0.430 0.400 0.420 108,000 44,390 0.4110 0.420 0.420 0.430 0.400 0.420 108,000 0.4110 1.20%
2025-02-18 0 0.415 0.415 0.420 0.405 0.415 130,000 53,815 0.4140 0.415 0.415 0.420 0.405 0.415 130,000 0.4140 2.47%
2025-02-17 0 0.405 0.400 0.415 0.405 0.410 21,000 8,580 0.4086 0.405 0.400 0.415 0.405 0.410 21,000 0.4086 0.00%
2025-02-14 0 0.405 0.405 0.415 0.405 0.415 62,000 25,620 0.4132 0.405 0.405 0.415 0.405 0.415 62,000 0.4132 -1.22%
2025-02-13 0 0.410 0.410 0.425 0.410 0.410 1,277,000 523,570 0.4100 0.410 0.410 0.425 0.410 0.410 1,277,000 0.4100 -2.38%
2025-02-12 0 0.420 0.410 0.430 0.405 0.435 735,000 300,725 0.4091 0.420 0.410 0.430 0.405 0.435 735,000 0.4091 2.44%
2025-02-11 0 0.410 0.390 0.425 0.400 0.415 3,000 1,230 0.4100 0.410 0.390 0.425 0.400 0.415 3,000 0.4100 -1.20%
2025-02-10 0 0.415 0.415 0.420 0.390 0.415 166,000 68,560 0.4130 0.415 0.415 0.420 0.390 0.415 166,000 0.4130 -1.19%
2025-02-07 0 0.420 0.420 0.425 0.405 0.420 168,000 68,825 0.4097 0.420 0.420 0.425 0.405 0.420 168,000 0.4097 2.44%
2025-02-06 0 0.410 0.395 0.415 0.410 0.410 500,000 205,000 0.4100 0.410 0.395 0.415 0.410 0.410 500,000 0.4100 -1.20%
2025-02-05 0 0.415 0.415 0.420 0.380 0.415 501,000 205,095 0.4094 0.415 0.415 0.420 0.380 0.415 501,000 0.4094 0.00%
2025-02-04 0 0.415 0.405 0.430 - - 0 0 - 0.415 0.405 0.430 - - 0 - 0.00%
2025-02-03 0 0.415 0.410 0.430 0.400 0.415 23,000 9,340 0.4061 0.415 0.410 0.430 0.400 0.415 23,000 0.4061 0.00%
2025-01-28 0 0.415 0.415 0.430 0.415 0.420 332,000 139,180 0.4192 0.415 0.415 0.430 0.415 0.420 332,000 0.4192 -1.19%
2025-01-27 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-01-24 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2025-01-23 0 0.420 0.415 0.435 0.420 0.445 40,000 17,300 0.4325 0.420 0.415 0.435 0.420 0.445 40,000 0.4325 0.00%
2025-01-22 0 0.420 0.420 0.430 0.400 0.420 35,000 14,400 0.4114 0.420 0.420 0.430 0.400 0.420 35,000 0.4114 0.00%
2025-01-21 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2025-01-20 0 0.420 0.420 0.440 0.400 0.425 131,000 54,720 0.4177 0.420 0.420 0.440 0.400 0.425 131,000 0.4177 0.00%
2025-01-17 0 0.420 0.415 0.440 0.420 0.420 4,000 1,680 0.4200 0.420 0.415 0.440 0.420 0.420 4,000 0.4200 -1.18%
2025-01-16 0 0.425 0.400 0.440 - - 0 0 - 0.425 0.400 0.440 - - 0 - 0.00%
2025-01-15 0 0.425 0.400 0.425 0.425 0.425 1,000 425 0.4250 0.425 0.400 0.425 0.425 0.425 1,000 0.4250 -1.16%
2025-01-14 0 0.430 0.430 0.445 0.385 0.430 26,000 10,895 0.4190 0.430 0.430 0.445 0.385 0.430 26,000 0.4190 0.00%
2025-01-13 0 0.430 0.420 0.445 - - 0 0 - 0.430 0.420 0.445 - - 0 - 0.00%
2025-01-10 0 0.430 0.430 0.440 0.430 0.430 194,000 83,420 0.4300 0.430 0.430 0.440 0.430 0.430 194,000 0.4300 0.00%
2025-01-09 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - -1.15%
2025-01-08 0 0.435 0.425 0.440 0.435 0.435 23,000 10,005 0.4350 0.435 0.425 0.440 0.435 0.435 23,000 0.4350 0.00%
2025-01-07 0 0.435 0.435 0.445 0.415 0.435 151,000 64,415 0.4266 0.435 0.435 0.445 0.415 0.435 151,000 0.4266 0.00%
2025-01-06 0 0.435 0.435 0.445 0.430 0.435 7,000 3,040 0.4343 0.435 0.435 0.445 0.430 0.435 7,000 0.4343 0.00%
2025-01-03 0 0.435 0.425 0.440 - - 0 0 - 0.435 0.425 0.440 - - 0 - 0.00%
2025-01-02 0 0.435 0.435 0.440 0.425 0.435 33,000 14,335 0.4344 0.435 0.435 0.440 0.425 0.435 33,000 0.4344 0.00%
2024-12-31 0 0.435 0.435 0.450 0.425 0.435 61,000 26,390 0.4326 0.435 0.435 0.450 0.425 0.435 61,000 0.4326 1.16%
2024-12-30 0 0.430 0.430 0.435 0.420 0.430 166,000 71,370 0.4299 0.430 0.430 0.435 0.420 0.430 166,000 0.4299 -1.15%
2024-12-27 0 0.435 0.435 0.440 0.420 0.440 302,000 131,360 0.4350 0.435 0.435 0.440 0.420 0.440 302,000 0.4350 -1.14%
2024-12-24 0 0.440 0.440 0.450 0.440 0.440 210,000 92,400 0.4400 0.440 0.440 0.450 0.440 0.440 210,000 0.4400 -2.22%
2024-12-23 0 0.450 0.450 0.460 0.415 0.450 601,000 264,010 0.4393 0.450 0.450 0.460 0.415 0.450 601,000 0.4393 2.27%
2024-12-20 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2024-12-19 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2024-12-18 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2024-12-17 0 0.440 0.440 0.465 0.420 0.440 68,000 29,730 0.4372 0.440 0.440 0.465 0.420 0.440 68,000 0.4372 0.00%
2024-12-16 0 0.440 0.425 0.495 - - 0 0 - 0.440 0.425 0.495 - - 0 - 0.00%
2024-12-13 0 0.440 0.435 0.455 0.430 0.440 67,000 29,195 0.4357 0.440 0.435 0.455 0.430 0.440 67,000 0.4357 0.00%
2024-12-12 0 0.440 0.440 0.445 0.430 0.440 573,000 247,310 0.4316 0.440 0.440 0.445 0.430 0.440 573,000 0.4316 -2.22%
2024-12-11 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2024-12-10 0 0.450 0.450 0.460 0.425 0.445 60,000 26,620 0.4437 0.450 0.450 0.460 0.425 0.445 60,000 0.4437 0.00%
2024-12-09 0 0.450 0.445 0.450 0.435 0.450 244,000 106,410 0.4361 0.450 0.445 0.450 0.435 0.450 244,000 0.4361 1.12%
2024-12-06 0 0.445 0.445 0.460 0.435 0.450 2,000 885 0.4425 0.445 0.445 0.460 0.435 0.450 2,000 0.4425 0.00%
2024-12-05 0 0.445 0.445 0.450 0.430 0.450 969,000 431,065 0.4449 0.445 0.445 0.450 0.430 0.450 969,000 0.4449 -1.11%
2024-12-04 0 0.450 0.435 0.460 0.415 0.460 568,000 253,735 0.4467 0.450 0.435 0.460 0.415 0.460 568,000 0.4467 1.12%
2024-12-03 0 0.445 0.445 0.450 0.440 0.450 3,000 1,340 0.4467 0.445 0.445 0.450 0.440 0.450 3,000 0.4467 -2.20%
2024-12-02 0 0.455 0.440 0.490 0.430 0.455 84,000 38,195 0.4547 0.455 0.440 0.490 0.430 0.455 84,000 0.4547 0.00%
2024-11-29 0 0.455 0.455 0.460 0.450 0.450 1,000 450 0.4500 0.455 0.455 0.460 0.450 0.450 1,000 0.4500 -3.19%
2024-11-28 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -2.08%
2024-11-27 0 0.480 0.450 0.480 0.430 0.480 62,000 28,585 0.4610 0.480 0.450 0.480 0.430 0.480 62,000 0.4610 12.94%
2024-11-26 0 0.425 0.425 0.480 0.420 0.440 106,000 45,935 0.4333 0.425 0.425 0.480 0.420 0.440 106,000 0.4333 -1.16%
2024-11-25 0 0.430 0.430 0.500 0.425 0.435 60,000 25,910 0.4318 0.430 0.430 0.500 0.425 0.435 60,000 0.4318 -1.15%
2024-11-22 0 0.435 0.435 0.450 0.415 0.470 656,000 286,650 0.4370 0.435 0.435 0.450 0.415 0.470 656,000 0.4370 -7.45%
2024-11-21 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - 0.00%
2024-11-20 0 0.470 0.445 0.480 0.435 0.470 62,000 28,090 0.4531 0.470 0.445 0.480 0.435 0.470 62,000 0.4531 6.82%
2024-11-19 0 0.440 0.440 0.460 0.405 0.475 364,000 162,500 0.4464 0.440 0.440 0.460 0.405 0.475 364,000 0.4464 -6.38%
2024-11-18 0 0.470 0.450 0.480 - - 0 0 - 0.470 0.450 0.480 - - 0 - 0.00%
2024-11-15 0 0.470 0.455 0.470 0.455 0.475 11,000 5,175 0.4705 0.470 0.455 0.470 0.455 0.475 11,000 0.4705 2.17%
2024-11-14 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - -2.13%
2024-11-13 0 0.470 0.440 0.475 - - 0 0 - 0.470 0.440 0.475 - - 0 - 0.00%
2024-11-12 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2024-11-11 0 0.470 0.445 0.470 0.450 0.480 39,000 18,215 0.4671 0.470 0.445 0.470 0.450 0.480 39,000 0.4671 0.00%
2024-11-08 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - 0.00%
2024-11-07 0 0.470 0.450 0.470 0.440 0.480 96,000 44,630 0.4649 0.470 0.450 0.470 0.440 0.480 96,000 0.4649 5.62%
2024-11-06 0 0.445 0.440 0.450 0.445 0.480 21,000 9,690 0.4614 0.445 0.440 0.450 0.445 0.480 21,000 0.4614 -7.29%
2024-11-05 0 0.480 0.450 0.480 0.430 0.485 305,000 141,535 0.4640 0.480 0.450 0.480 0.430 0.485 305,000 0.4640 12.94%
2024-11-04 0 0.425 0.425 0.440 0.390 0.445 353,000 155,315 0.4400 0.425 0.425 0.440 0.390 0.445 353,000 0.4400 3.66%
2024-11-01 0 0.410 0.410 0.440 0.395 0.470 183,000 79,555 0.4347 0.410 0.410 0.440 0.395 0.470 183,000 0.4347 1.23%
2024-10-31 0 0.405 0.400 0.405 0.405 0.405 4,000 1,620 0.4050 0.405 0.400 0.405 0.405 0.405 4,000 0.4050 6.58%
2024-10-30 0 0.380 0.370 0.420 0.380 0.405 27,000 10,910 0.4041 0.380 0.370 0.420 0.380 0.405 27,000 0.4041 -5.00%
2024-10-29 0 0.400 0.385 0.420 0.400 0.430 15,000 6,330 0.4220 0.400 0.385 0.420 0.400 0.430 15,000 0.4220 -1.23%
2024-10-28 0 0.405 0.405 0.425 0.390 0.400 18,000 7,150 0.3972 0.405 0.405 0.425 0.390 0.400 18,000 0.3972 0.00%
2024-10-25 0 0.405 0.405 0.410 0.405 0.410 34,000 13,810 0.4062 0.405 0.405 0.410 0.405 0.410 34,000 0.4062 1.25%
2024-10-24 0 0.400 0.400 0.415 0.390 0.410 36,000 14,090 0.3914 0.400 0.400 0.415 0.390 0.410 36,000 0.3914 -4.76%
2024-10-23 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2024-10-22 0 0.420 0.420 0.460 0.400 0.400 11,000 4,400 0.4000 0.420 0.420 0.460 0.400 0.400 11,000 0.4000 -2.33%
2024-10-21 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2024-10-18 0 0.430 0.430 0.445 0.410 0.430 48,000 20,330 0.4235 0.430 0.430 0.445 0.410 0.430 48,000 0.4235 0.00%
2024-10-17 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2024-10-16 0 0.430 0.425 0.435 0.415 0.430 64,000 27,385 0.4279 0.430 0.425 0.435 0.415 0.430 64,000 0.4279 1.18%
2024-10-15 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2024-10-14 0 0.425 0.420 0.440 0.420 0.445 81,000 35,405 0.4371 0.425 0.420 0.440 0.420 0.445 81,000 0.4371 -3.41%
2024-10-10 0 0.440 0.435 0.440 0.430 0.450 207,000 91,765 0.4433 0.440 0.435 0.440 0.430 0.450 207,000 0.4433 2.33%
2024-10-09 0 0.430 0.420 0.440 0.430 0.440 1,026,000 441,290 0.4301 0.430 0.420 0.440 0.430 0.440 1,026,000 0.4301 -4.44%
2024-10-08 0 0.450 0.450 0.455 0.450 0.495 1,791,000 811,100 0.4529 0.450 0.450 0.455 0.450 0.495 1,791,000 0.4529 -8.16%
2024-10-07 0 0.490 0.470 0.490 0.405 0.490 2,036,000 915,735 0.4498 0.490 0.470 0.490 0.405 0.490 2,036,000 0.4498 24.05%
2024-10-04 0 0.395 0.390 0.400 0.385 0.400 1,045,000 409,105 0.3915 0.395 0.390 0.400 0.385 0.400 1,045,000 0.3915 2.60%
2024-10-03 0 0.385 0.385 0.390 0.370 0.385 97,000 37,050 0.3820 0.385 0.385 0.390 0.370 0.385 97,000 0.3820 0.00%
2024-10-02 0 0.385 0.385 0.390 0.360 0.385 839,000 313,415 0.3736 0.385 0.385 0.390 0.360 0.385 839,000 0.3736 6.94%
2024-09-30 0 0.360 0.360 0.365 0.340 0.375 305,000 108,665 0.3563 0.360 0.360 0.365 0.340 0.375 305,000 0.3563 0.00%
2024-09-27 0 0.360 0.355 0.360 0.335 0.360 415,000 146,050 0.3519 0.360 0.355 0.360 0.335 0.360 415,000 0.3519 2.86%
2024-09-26 0 0.350 0.335 0.350 0.325 0.350 201,000 66,450 0.3306 0.350 0.335 0.350 0.325 0.350 201,000 0.3306 4.48%
2024-09-25 0 0.335 0.335 0.350 0.330 0.350 147,000 51,365 0.3494 0.335 0.335 0.350 0.330 0.350 147,000 0.3494 3.08%
2024-09-24 0 0.325 0.325 0.340 0.325 0.340 12,000 4,065 0.3388 0.325 0.325 0.340 0.325 0.340 12,000 0.3388 1.56%
2024-09-23 0 0.320 0.320 0.335 0.310 0.320 11,000 3,420 0.3109 0.320 0.320 0.335 0.310 0.320 11,000 0.3109 -1.54%
2024-09-20 0 0.325 0.325 0.340 0.315 0.325 326,000 105,900 0.3248 0.325 0.325 0.340 0.315 0.325 326,000 0.3248 0.00%
2024-09-19 0 0.325 0.305 0.335 0.305 0.340 26,000 8,355 0.3213 0.325 0.305 0.335 0.305 0.340 26,000 0.3213 1.56%
2024-09-17 0 0.320 0.315 0.325 0.310 0.325 55,000 17,705 0.3219 0.320 0.315 0.325 0.310 0.325 55,000 0.3219 -1.54%
2024-09-16 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2024-09-13 0 0.325 0.325 0.350 0.310 0.325 54,000 17,505 0.3242 0.325 0.325 0.350 0.310 0.325 54,000 0.3242 4.84%
2024-09-12 0 0.310 0.310 0.320 0.305 0.305 2,000 630 0.3150 0.310 0.310 0.320 0.305 0.305 2,000 0.3150 -1.59%
2024-09-11 0 0.315 0.315 0.320 0.305 0.320 36,000 11,325 0.3146 0.315 0.315 0.320 0.305 0.320 36,000 0.3146 -1.56%
2024-09-10 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2024-09-09 0 0.320 0.320 0.325 0.305 0.320 209,000 65,095 0.3115 0.320 0.320 0.325 0.305 0.320 209,000 0.3115 -3.03%
2024-09-05 0 0.330 0.325 0.340 0.330 0.350 4,000 1,380 0.3450 0.330 0.325 0.340 0.330 0.350 4,000 0.3450 1.54%
2024-09-04 0 0.325 0.310 0.325 0.305 0.325 113,000 36,105 0.3195 0.325 0.310 0.325 0.305 0.325 113,000 0.3195 -1.52%
2024-09-03 0 0.330 0.330 0.340 0.315 0.330 83,000 26,220 0.3159 0.330 0.330 0.340 0.315 0.330 83,000 0.3159 -2.94%
2024-09-02 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - -1.45%
2024-08-30 0 0.345 0.340 0.345 0.325 0.345 82,000 28,225 0.3442 0.345 0.340 0.345 0.325 0.345 82,000 0.3442 7.81%
2024-08-29 0 0.320 0.315 0.335 - - 0 0 - 0.320 0.315 0.335 - - 0 - 0.00%
2024-08-28 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2024-08-27 0 0.320 0.310 0.335 - - 0 0 - 0.320 0.310 0.335 - - 0 - 0.00%
2024-08-26 0 0.320 0.320 0.330 0.315 0.325 8,000 2,530 0.3163 0.320 0.320 0.330 0.315 0.325 8,000 0.3163 -1.54%
2024-08-23 0 0.325 0.310 0.330 - - 0 0 - 0.325 0.310 0.330 - - 0 - 0.00%
2024-08-22 0 0.325 0.325 0.335 0.315 0.325 562,000 179,870 0.3201 0.325 0.325 0.335 0.315 0.325 562,000 0.3201 1.56%
2024-08-21 0 0.320 0.320 0.335 0.320 0.320 210,000 67,200 0.3200 0.320 0.320 0.335 0.320 0.320 210,000 0.3200 -1.54%
2024-08-20 0 0.325 0.320 0.335 - - 0 0 - 0.325 0.320 0.335 - - 0 - 0.00%
2024-08-19 0 0.325 0.320 0.335 - - 0 0 - 0.325 0.320 0.335 - - 0 - 0.00%
2024-08-16 0 0.325 0.320 0.335 - - 0 0 - 0.325 0.320 0.335 - - 0 - 0.00%
2024-08-15 0 0.325 0.325 0.335 0.325 0.325 31,000 10,075 0.3250 0.325 0.325 0.335 0.325 0.325 31,000 0.3250 1.56%
2024-08-14 0 0.320 0.320 0.330 0.320 0.320 341,000 109,120 0.3200 0.320 0.320 0.330 0.320 0.320 341,000 0.3200 0.00%
2024-08-13 0 0.320 0.315 0.330 0.320 0.330 144,000 47,510 0.3299 0.320 0.315 0.330 0.320 0.330 144,000 0.3299 -3.03%
2024-08-12 0 0.330 0.320 0.335 0.315 0.330 161,000 53,115 0.3299 0.330 0.320 0.335 0.315 0.330 161,000 0.3299 0.00%
2024-08-09 0 0.330 0.335 0.340 0.315 0.330 129,000 41,895 0.3248 0.330 0.335 0.340 0.315 0.330 129,000 0.3248 0.00%
2024-08-08 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2024-08-07 0 0.330 0.330 0.340 0.320 0.340 2,000 660 0.3300 0.330 0.330 0.340 0.320 0.340 2,000 0.3300 -1.49%
2024-08-06 0 0.335 0.330 0.335 0.325 0.335 139,000 46,035 0.3312 0.335 0.330 0.335 0.325 0.335 139,000 0.3312 1.52%
2024-08-05 0 0.330 0.325 0.330 0.330 0.330 78,000 25,740 0.3300 0.330 0.325 0.330 0.330 0.330 78,000 0.3300 0.00%
2024-08-02 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2024-08-01 0 0.330 0.330 0.335 0.330 0.330 21,000 6,930 0.3300 0.330 0.330 0.335 0.330 0.330 21,000 0.3300 -1.49%
2024-07-31 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 1.52%
2024-07-30 0 0.330 0.330 0.345 0.330 0.355 39,000 13,370 0.3428 0.330 0.330 0.345 0.330 0.355 39,000 0.3428 0.00%
2024-07-29 0 0.330 0.330 0.350 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2024-07-26 0 0.330 0.330 0.355 - - 0 0 - 0.330 0.330 0.355 - - 0 - 0.00%
2024-07-25 0 0.330 0.330 0.340 0.330 0.330 43,000 14,190 0.3300 0.330 0.330 0.340 0.330 0.330 43,000 0.3300 -1.49%
2024-07-24 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2024-07-23 0 0.335 0.330 0.340 0.335 0.335 39,000 13,065 0.3350 0.335 0.330 0.340 0.335 0.335 39,000 0.3350 -1.47%
2024-07-22 0 0.340 0.330 0.350 0.335 0.340 20,000 6,735 0.3368 0.340 0.330 0.350 0.335 0.340 20,000 0.3368 -1.45%
2024-07-19 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - -1.43%
2024-07-18 0 0.350 0.350 0.355 0.325 0.355 53,000 17,390 0.3281 0.350 0.350 0.355 0.325 0.355 53,000 0.3281 0.00%
2024-07-17 0 0.350 0.350 0.355 0.340 0.350 207,000 70,430 0.3402 0.350 0.350 0.355 0.340 0.350 207,000 0.3402 0.00%
2024-07-16 0 0.350 0.340 0.355 0.340 0.350 104,000 36,220 0.3483 0.350 0.340 0.355 0.340 0.350 104,000 0.3483 -1.41%
2024-07-15 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2024-07-12 0 0.355 0.340 0.355 0.355 0.355 1,000 355 0.3550 0.355 0.340 0.355 0.355 0.355 1,000 0.3550 -1.39%
2024-07-11 0 0.360 0.360 0.370 0.360 0.360 5,000 1,800 0.3600 0.360 0.360 0.370 0.360 0.360 5,000 0.3600 5.88%
2024-07-10 0 0.340 0.335 0.370 0.340 0.340 195,000 66,300 0.3400 0.340 0.335 0.370 0.340 0.340 195,000 0.3400 0.00%
2024-07-09 0 0.340 0.340 0.355 0.330 0.340 6,000 1,990 0.3317 0.340 0.340 0.355 0.330 0.340 6,000 0.3317 -6.85%
2024-07-08 0 0.365 0.335 0.365 0.370 0.370 1,000 370 0.3700 0.365 0.335 0.365 0.370 0.370 1,000 0.3700 1.39%
2024-07-05 0 0.360 0.340 0.360 0.340 0.365 105,000 35,725 0.3402 0.360 0.340 0.360 0.340 0.365 105,000 0.3402 -2.70%
2024-07-04 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - -2.63%
2024-07-03 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-07-02 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2024-06-28 0 0.380 0.370 0.380 0.330 0.385 371,000 139,655 0.3764 0.380 0.370 0.380 0.330 0.385 371,000 0.3764 11.76%
2024-06-27 0 0.340 0.340 0.345 0.320 0.340 551,000 181,895 0.3301 0.340 0.340 0.345 0.320 0.340 551,000 0.3301 -1.45%
2024-06-26 0 0.345 0.325 0.345 0.315 0.345 104,000 33,450 0.3216 0.345 0.325 0.345 0.315 0.345 104,000 0.3216 1.47%
2024-06-25 0 0.340 0.320 0.350 0.340 0.340 50,000 17,000 0.3400 0.340 0.320 0.350 0.340 0.340 50,000 0.3400 0.00%
2024-06-24 0 0.340 0.335 0.340 0.330 0.345 173,000 58,085 0.3358 0.340 0.335 0.340 0.330 0.345 173,000 0.3358 -4.23%
2024-06-21 0 0.355 0.355 0.365 0.310 0.355 2,041,000 676,615 0.3315 0.355 0.355 0.365 0.310 0.355 2,041,000 0.3315 -1.39%
2024-06-20 0 0.360 0.345 0.375 - - 0 0 - 0.360 0.345 0.375 - - 0 - 0.00%
2024-06-19 0 0.360 0.350 0.380 0.335 0.360 41,000 13,950 0.3402 0.360 0.350 0.380 0.335 0.360 41,000 0.3402 0.00%
2024-06-18 0 0.360 0.360 0.370 0.350 0.370 96,000 35,480 0.3696 0.360 0.360 0.370 0.350 0.370 96,000 0.3696 -2.70%
2024-06-17 0 0.370 0.335 0.375 0.345 0.380 73,000 26,020 0.3564 0.370 0.335 0.375 0.345 0.380 73,000 0.3564 -2.63%
2024-06-14 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-06-13 0 0.380 0.340 0.380 0.380 0.380 1,000 380 0.3800 0.380 0.340 0.380 0.380 0.380 1,000 0.3800 0.00%
2024-06-12 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2024-06-11 0 0.380 0.350 0.390 0.380 0.380 1,000 380 0.3800 0.380 0.350 0.390 0.380 0.380 1,000 0.3800 0.00%
2024-06-07 0 0.380 0.340 0.380 0.380 0.380 5,000 1,900 0.3800 0.380 0.340 0.380 0.380 0.380 5,000 0.3800 0.00%
2024-06-06 0 0.380 0.370 0.385 0.370 0.380 8,000 2,985 0.3731 0.380 0.370 0.385 0.370 0.380 8,000 0.3731 5.56%
2024-06-05 0 0.360 0.360 0.400 0.335 0.375 32,000 11,570 0.3616 0.360 0.360 0.400 0.335 0.375 32,000 0.3616 0.00%
2024-06-04 0 0.360 0.360 0.375 0.360 0.370 60,000 21,620 0.3603 0.360 0.360 0.375 0.360 0.370 60,000 0.3603 -2.70%
2024-06-03 0 0.370 0.370 0.385 0.350 0.380 172,000 64,220 0.3734 0.370 0.370 0.385 0.350 0.380 172,000 0.3734 -2.63%
2024-05-31 0 0.380 0.330 0.390 - - 0 0 - 0.380 0.330 0.390 - - 0 - 0.00%
2024-05-30 0 0.380 0.350 0.440 - - 0 0 - 0.380 0.350 0.440 - - 0 - 0.00%
2024-05-29 0 0.380 0.370 0.390 0.380 0.400 79,000 31,095 0.3936 0.380 0.370 0.390 0.380 0.400 79,000 0.3936 -3.80%
2024-05-28 0 0.395 0.370 0.395 0.395 0.395 21,000 8,295 0.3950 0.395 0.370 0.395 0.395 0.395 21,000 0.3950 5.33%
2024-05-27 0 0.375 0.375 0.395 0.370 0.415 20,000 7,885 0.3943 0.375 0.375 0.395 0.370 0.415 20,000 0.3943 1.35%
2024-05-24 0 0.370 0.355 0.400 - - 0 0 - 0.370 0.355 0.400 - - 0 - 0.00%
2024-05-23 0 0.370 0.365 0.410 - - 0 0 - 0.370 0.365 0.410 - - 0 - 0.00%
2024-05-22 0 0.370 0.370 0.400 0.370 0.380 46,000 17,120 0.3722 0.370 0.370 0.400 0.370 0.380 46,000 0.3722 -2.63%
2024-05-21 0 0.380 0.380 0.400 0.370 0.380 108,000 40,620 0.3761 0.380 0.380 0.400 0.370 0.380 108,000 0.3761 -1.30%
2024-05-20 0 0.385 0.380 0.400 0.385 0.410 127,000 51,040 0.4019 0.385 0.380 0.400 0.385 0.410 127,000 0.4019 0.00%
2024-05-17 0 0.385 0.380 0.395 0.385 0.385 9,000 3,465 0.3850 0.385 0.380 0.395 0.385 0.385 9,000 0.3850 1.32%
2024-05-16 0 0.380 0.375 0.395 0.360 0.420 59,010 23,363 0.3959 0.380 0.375 0.395 0.360 0.420 59,010 0.3959 5.56%
2024-05-14 0 0.360 0.360 0.375 0.340 0.360 616,000 213,360 0.3464 0.360 0.360 0.375 0.340 0.360 616,000 0.3464 0.00%
2024-05-13 0 0.360 0.340 0.360 0.360 0.370 243,000 88,165 0.3628 0.360 0.340 0.360 0.360 0.370 243,000 0.3628 -1.37%
2024-05-10 0 0.365 0.350 0.365 0.340 0.375 342,000 119,575 0.3496 0.365 0.350 0.365 0.340 0.375 342,000 0.3496 5.80%
2024-05-09 0 0.345 0.345 0.350 0.335 0.350 18,000 6,105 0.3392 0.345 0.345 0.350 0.335 0.350 18,000 0.3392 -1.43%
2024-05-08 0 0.350 0.345 0.350 0.350 0.355 43,000 15,095 0.3510 0.350 0.345 0.350 0.350 0.355 43,000 0.3510 0.00%
2024-05-07 0 0.350 0.350 0.405 0.350 0.350 309,000 108,100 0.3498 0.350 0.350 0.405 0.350 0.350 309,000 0.3498 0.00%
2024-05-06 0 0.350 0.340 0.350 0.345 0.350 31,000 10,700 0.3452 0.350 0.340 0.350 0.345 0.350 31,000 0.3452 1.45%
2024-05-03 0 0.345 0.335 0.345 0.330 0.345 39,000 13,360 0.3426 0.345 0.335 0.345 0.330 0.345 39,000 0.3426 4.55%
2024-05-02 0 0.330 0.330 0.345 0.330 0.355 80,000 27,025 0.3378 0.330 0.330 0.345 0.330 0.355 80,000 0.3378 -1.49%
2024-04-30 0 0.335 0.330 0.340 0.330 0.355 356,000 118,880 0.3339 0.335 0.330 0.340 0.330 0.355 356,000 0.3339 -1.47%
2024-04-29 0 0.340 0.335 0.350 0.340 0.345 273,000 94,085 0.3446 0.340 0.335 0.350 0.340 0.345 273,000 0.3446 0.00%
2024-04-26 0 0.340 0.335 0.350 0.335 0.340 5,000 1,680 0.3360 0.340 0.335 0.350 0.335 0.340 5,000 0.3360 1.49%
2024-04-25 0 0.335 0.330 0.350 0.335 0.335 5,000 1,675 0.3350 0.335 0.330 0.350 0.335 0.335 5,000 0.3350 0.00%
2024-04-24 0 0.335 0.335 0.355 0.330 0.340 135,000 45,890 0.3399 0.335 0.335 0.355 0.330 0.340 135,000 0.3399 -1.47%
2024-04-23 0 0.340 0.340 0.355 0.330 0.340 188,000 63,810 0.3394 0.340 0.340 0.355 0.330 0.340 188,000 0.3394 3.03%
2024-04-22 0 0.330 0.330 0.335 0.315 0.330 52,000 16,860 0.3242 0.330 0.330 0.335 0.315 0.330 52,000 0.3242 -5.71%
2024-04-19 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2024-04-18 0 0.350 0.330 0.355 0.350 0.355 228,000 80,915 0.3549 0.350 0.330 0.355 0.350 0.355 228,000 0.3549 -1.41%
2024-04-17 0 0.355 0.330 0.355 0.340 0.360 2,882 973 0.3376 0.355 0.330 0.355 0.340 0.360 2,882 0.3376 1.43%
2024-04-16 0 0.350 0.330 0.355 0.320 0.350 95,000 32,640 0.3436 0.350 0.330 0.355 0.320 0.350 95,000 0.3436 -1.41%
2024-04-15 0 0.355 0.330 0.360 0.350 0.355 222,000 78,085 0.3517 0.355 0.330 0.360 0.350 0.355 222,000 0.3517 1.43%
2024-04-12 0 0.350 0.335 0.350 0.355 0.355 1,000 355 0.3550 0.350 0.335 0.350 0.355 0.355 1,000 0.3550 1.45%
2024-04-11 0 0.345 0.345 0.360 0.345 0.345 10,000 3,450 0.3450 0.345 0.345 0.360 0.345 0.345 10,000 0.3450 -1.43%
2024-04-10 0 0.350 0.345 0.370 0.350 0.350 30,000 10,500 0.3500 0.350 0.345 0.370 0.350 0.350 30,000 0.3500 -2.78%
2024-04-09 0 0.360 0.350 0.360 0.360 0.360 30,000 10,800 0.3600 0.360 0.350 0.360 0.360 0.360 30,000 0.3600 2.86%
2024-04-08 0 0.350 0.350 0.370 0.335 0.350 40,000 13,700 0.3425 0.350 0.350 0.370 0.335 0.350 40,000 0.3425 0.00%
2024-04-05 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2024-04-03 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2024-04-02 0 0.350 0.335 0.350 0.335 0.355 182,000 62,305 0.3423 0.350 0.335 0.350 0.335 0.355 182,000 0.3423 4.48%
2024-03-28 0 0.335 0.335 0.340 0.315 0.390 696,000 244,055 0.3507 0.335 0.335 0.340 0.315 0.390 696,000 0.3507 -20.24%
2024-03-27 0 0.420 0.405 0.420 0.415 0.435 114,000 48,985 0.4297 0.420 0.405 0.420 0.415 0.435 114,000 0.4297 -4.55%
2024-03-26 0 0.440 0.405 0.445 0.410 0.440 17,000 7,100 0.4176 0.440 0.405 0.445 0.410 0.440 17,000 0.4176 0.00%
2024-03-25 0 0.440 0.440 0.450 0.440 0.450 19,000 8,370 0.4405 0.440 0.440 0.450 0.440 0.450 19,000 0.4405 -1.12%
2024-03-22 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2024-03-21 0 0.445 0.415 0.445 0.440 0.460 178,000 80,480 0.4521 0.445 0.415 0.445 0.440 0.460 178,000 0.4521 0.00%
2024-03-20 0 0.445 0.445 0.450 0.440 0.450 229,000 102,130 0.4460 0.445 0.445 0.450 0.440 0.450 229,000 0.4460 2.30%
2024-03-19 0 0.435 0.425 0.445 0.425 0.450 350,000 155,260 0.4436 0.435 0.425 0.445 0.425 0.450 350,000 0.4436 1.16%
2024-03-18 0 0.430 0.425 0.435 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2024-03-15 0 0.430 0.430 0.440 0.430 0.430 35,000 15,050 0.4300 0.430 0.430 0.440 0.430 0.430 35,000 0.4300 -2.27%
2024-03-14 0 0.440 0.425 0.450 0.420 0.440 44,000 19,060 0.4332 0.440 0.425 0.450 0.420 0.440 44,000 0.4332 0.00%
2024-03-13 0 0.440 0.420 0.440 0.430 0.440 31,000 13,340 0.4303 0.440 0.420 0.440 0.430 0.440 31,000 0.4303 2.33%
2024-03-12 0 0.430 0.395 0.430 0.415 0.445 73,000 31,185 0.4272 0.430 0.395 0.430 0.415 0.445 73,000 0.4272 4.88%
2024-03-11 0 0.410 0.410 0.415 0.400 0.400 573,000 229,200 0.4000 0.410 0.410 0.415 0.400 0.400 573,000 0.4000 2.50%
2024-03-08 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2024-03-07 0 0.400 0.395 0.400 0.395 0.400 16,000 6,385 0.3991 0.400 0.395 0.400 0.395 0.400 16,000 0.3991 -1.23%
2024-03-06 0 0.405 0.405 0.435 0.400 0.400 1,000 400 0.4000 0.405 0.405 0.435 0.400 0.400 1,000 0.4000 1.25%
2024-03-05 0 0.400 0.395 0.410 0.400 0.405 67,000 26,855 0.4008 0.400 0.395 0.410 0.400 0.405 67,000 0.4008 -2.44%
2024-03-04 0 0.410 0.405 0.420 0.405 0.410 149,000 60,890 0.4087 0.410 0.405 0.420 0.405 0.410 149,000 0.4087 0.00%
2024-03-01 0 0.410 0.400 0.410 0.410 0.410 68,000 27,880 0.4100 0.410 0.400 0.410 0.410 0.410 68,000 0.4100 0.00%
2024-02-29 0 0.410 0.405 0.420 0.405 0.410 41,000 16,805 0.4099 0.410 0.405 0.420 0.405 0.410 41,000 0.4099 0.00%
2024-02-28 0 0.410 0.410 0.425 0.405 0.415 109,000 44,465 0.4079 0.410 0.410 0.425 0.405 0.415 109,000 0.4079 -3.53%
2024-02-27 0 0.425 0.415 0.425 0.410 0.425 374,000 157,595 0.4214 0.425 0.415 0.425 0.410 0.425 374,000 0.4214 3.66%
2024-02-26 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 2.50%
2024-02-23 0 0.400 0.400 0.420 0.400 0.420 240,000 96,620 0.4026 0.400 0.400 0.420 0.400 0.420 240,000 0.4026 -4.76%
2024-02-22 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2024-02-21 0 0.420 0.390 0.420 0.415 0.430 743,000 313,745 0.4223 0.420 0.390 0.420 0.415 0.430 743,000 0.4223 3.70%
2024-02-20 0 0.405 0.360 0.415 0.405 0.405 28,000 11,340 0.4050 0.405 0.360 0.415 0.405 0.405 28,000 0.4050 0.00%
2024-02-19 0 0.405 0.400 0.420 0.405 0.405 85,000 34,425 0.4050 0.405 0.400 0.420 0.405 0.405 85,000 0.4050 3.85%
2024-02-16 0 0.390 0.390 0.400 0.390 0.400 43,000 17,160 0.3991 0.390 0.390 0.400 0.390 0.400 43,000 0.3991 -3.70%
2024-02-15 0 0.405 0.390 0.405 0.390 0.405 14,000 5,505 0.3932 0.405 0.390 0.405 0.390 0.405 14,000 0.3932 3.85%
2024-02-14 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2024-02-09 0 0.390 0.385 0.390 0.390 0.390 24,000 9,360 0.3900 0.390 0.385 0.390 0.390 0.390 24,000 0.3900 0.00%
2024-02-08 0 0.390 0.385 0.405 0.385 0.390 688,000 265,525 0.3859 0.390 0.385 0.405 0.385 0.390 688,000 0.3859 -2.50%
2024-02-07 0 0.400 0.390 0.415 0.400 0.400 16,000 6,400 0.4000 0.400 0.390 0.415 0.400 0.400 16,000 0.4000 0.00%
2024-02-06 0 0.400 0.395 0.420 0.400 0.420 251,000 104,660 0.4170 0.400 0.395 0.420 0.400 0.420 251,000 0.4170 2.56%
2024-02-05 0 0.390 0.390 0.410 0.390 0.395 76,720 30,231 0.3940 0.390 0.390 0.410 0.390 0.395 76,720 0.3940 -2.50%
2024-02-02 0 0.400 0.390 0.405 0.375 0.400 6,000 2,275 0.3792 0.400 0.390 0.405 0.375 0.400 6,000 0.3792 -2.44%
2024-02-01 0 0.410 0.395 0.410 0.395 0.415 220,000 89,545 0.4070 0.410 0.395 0.410 0.395 0.415 220,000 0.4070 0.00%
2024-01-31 0 0.410 0.405 0.435 0.405 0.445 633,000 262,895 0.4153 0.410 0.405 0.435 0.405 0.445 633,000 0.4153 2.50%
2024-01-30 0 0.400 0.400 0.410 0.400 0.460 457,000 188,440 0.4123 0.400 0.400 0.410 0.400 0.460 457,000 0.4123 -3.61%
2024-01-29 0 0.415 0.400 0.420 0.380 0.430 795,437 330,041 0.4149 0.415 0.400 0.420 0.380 0.430 795,437 0.4149 9.21%
2024-01-26 0 0.380 0.380 0.390 0.345 0.440 355,000 130,830 0.3685 0.380 0.380 0.390 0.345 0.440 355,000 0.3685 4.11%
2024-01-25 0 0.365 0.345 0.370 0.330 0.365 561,000 188,740 0.3364 0.365 0.345 0.370 0.330 0.365 561,000 0.3364 8.96%
2024-01-24 0 0.335 0.335 0.350 0.330 0.335 250,094 82,579 0.3302 0.335 0.335 0.350 0.330 0.335 250,094 0.3302 3.08%
2024-01-23 0 0.325 0.325 0.350 0.325 0.325 153,000 49,725 0.3250 0.325 0.325 0.350 0.325 0.325 153,000 0.3250 -2.99%
2024-01-22 0 0.335 0.325 0.355 0.335 0.335 1,000 335 0.3350 0.335 0.325 0.355 0.335 0.335 1,000 0.3350 -2.90%
2024-01-19 0 0.345 0.335 0.360 - - 0 0 - 0.345 0.335 0.360 - - 0 - 0.00%
2024-01-18 0 0.345 0.340 0.360 - - 0 0 - 0.345 0.340 0.360 - - 0 - 0.00%
2024-01-17 0 0.345 0.345 0.370 0.340 0.340 19,000 6,460 0.3400 0.345 0.345 0.370 0.340 0.340 19,000 0.3400 -1.43%
2024-01-16 0 0.350 0.350 0.365 0.340 0.360 522,000 181,355 0.3474 0.350 0.350 0.365 0.340 0.360 522,000 0.3474 -5.41%
2024-01-15 0 0.370 0.360 0.380 0.350 0.370 210,000 76,880 0.3661 0.370 0.360 0.380 0.350 0.370 210,000 0.3661 2.78%
2024-01-12 0 0.360 0.350 0.375 0.345 0.380 174,000 61,920 0.3559 0.360 0.350 0.375 0.345 0.380 174,000 0.3559 9.09%
2024-01-11 0 0.330 0.330 0.365 - - 0 0 - 0.330 0.330 0.365 - - 0 - 0.00%
2024-01-10 0 0.330 0.330 0.350 0.330 0.335 20,000 6,610 0.3305 0.330 0.330 0.350 0.330 0.335 20,000 0.3305 -1.49%
2024-01-09 0 0.335 0.335 0.345 0.300 0.345 812,000 259,360 0.3194 0.335 0.335 0.345 0.300 0.345 812,000 0.3194 -5.63%
2024-01-08 0 0.355 0.320 0.390 - - 0 0 - 0.355 0.320 0.390 - - 0 - 0.00%
2024-01-05 0 0.355 0.350 0.380 0.355 0.360 69,000 24,515 0.3553 0.355 0.350 0.380 0.355 0.360 69,000 0.3553 -1.39%
2024-01-04 0 0.360 0.360 0.370 0.350 0.370 19,000 6,840 0.3600 0.360 0.360 0.370 0.350 0.370 19,000 0.3600 -2.70%
2024-01-03 0 0.370 0.350 0.415 - - 0 0 - 0.370 0.350 0.415 - - 0 - 0.00%
2024-01-02 0 0.370 0.370 0.395 0.335 0.370 746,000 275,985 0.3700 0.370 0.370 0.395 0.335 0.370 746,000 0.3700 7.25%
2023-12-29 0 0.345 0.360 0.365 - - 0 0 - 0.345 0.360 0.365 - - 0 - 0.00%
2023-12-28 0 0.345 0.335 0.360 0.325 0.345 145,000 49,905 0.3442 0.345 0.335 0.360 0.325 0.345 145,000 0.3442 7.81%
2023-12-27 0 0.320 0.320 0.325 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2023-12-22 0 0.320 0.320 0.330 0.300 0.310 206,000 63,850 0.3100 0.320 0.320 0.330 0.300 0.310 206,000 0.3100 0.00%
2023-12-21 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2023-12-20 0 0.320 0.295 0.325 - - 0 0 - 0.320 0.295 0.325 - - 0 - 0.00%
2023-12-19 0 0.320 0.305 0.330 - - 0 0 - 0.320 0.305 0.330 - - 0 - 0.00%
2023-12-18 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2023-12-15 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2023-12-14 0 0.320 0.310 0.325 0.310 0.320 121,000 38,490 0.3181 0.320 0.310 0.325 0.310 0.320 121,000 0.3181 0.00%
2023-12-13 0 0.320 0.320 0.335 0.315 0.335 97,000 31,180 0.3214 0.320 0.320 0.335 0.315 0.335 97,000 0.3214 -3.03%
2023-12-12 0 0.330 0.330 0.340 0.330 0.330 21,000 6,930 0.3300 0.330 0.330 0.340 0.330 0.330 21,000 0.3300 -2.94%
2023-12-11 0 0.340 0.325 0.345 0.320 0.330 22,000 7,130 0.3241 0.340 0.325 0.345 0.320 0.330 22,000 0.3241 1.49%
2023-12-08 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 1.52%
2023-12-07 0 0.330 0.320 0.345 0.330 0.330 2,000 660 0.3300 0.330 0.320 0.345 0.330 0.330 2,000 0.3300 -2.94%
2023-12-06 0 0.340 0.335 0.355 0.340 0.340 8,000 2,720 0.3400 0.340 0.335 0.355 0.340 0.340 8,000 0.3400 3.03%
2023-12-05 0 0.330 0.330 0.340 0.330 0.335 7,000 2,315 0.3307 0.330 0.330 0.340 0.330 0.335 7,000 0.3307 -7.04%
2023-12-04 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - 0.00%
2023-12-01 0 0.355 0.335 0.360 - - 0 0 - 0.355 0.335 0.360 - - 0 - 0.00%
2023-11-30 0 0.355 0.335 0.360 0.355 0.355 1,000 355 0.3550 0.355 0.335 0.360 0.355 0.355 1,000 0.3550 4.41%
2023-11-29 0 0.340 0.340 0.345 0.340 0.345 118,000 40,270 0.3413 0.340 0.340 0.345 0.340 0.345 118,000 0.3413 -1.45%
2023-11-28 0 0.345 0.340 0.360 0.330 0.345 167,000 55,835 0.3343 0.345 0.340 0.360 0.330 0.345 167,000 0.3343 0.00%
2023-11-27 0 0.345 0.335 0.355 0.335 0.360 125,000 43,290 0.3463 0.345 0.335 0.355 0.335 0.360 125,000 0.3463 0.00%
2023-11-24 0 0.345 0.340 0.355 0.335 0.350 34,000 11,440 0.3365 0.345 0.340 0.355 0.335 0.350 34,000 0.3365 -1.43%
2023-11-23 0 0.350 0.340 0.355 0.335 0.340 16,000 5,415 0.3384 0.350 0.340 0.355 0.335 0.340 16,000 0.3384 2.94%
2023-11-22 0 0.340 0.340 0.360 0.340 0.340 8,000 2,720 0.3400 0.340 0.340 0.360 0.340 0.340 8,000 0.3400 -4.23%
2023-11-21 0 0.355 0.340 0.350 0.345 0.355 62,000 21,400 0.3452 0.355 0.340 0.350 0.345 0.355 62,000 0.3452 -1.39%
2023-11-20 0 0.360 0.360 0.370 0.340 0.360 26,000 9,145 0.3517 0.360 0.360 0.370 0.340 0.360 26,000 0.3517 1.41%
2023-11-17 0 0.355 0.355 0.360 0.335 0.340 20,000 6,795 0.3398 0.355 0.355 0.360 0.335 0.340 20,000 0.3398 -2.74%
2023-11-16 0 0.365 0.340 0.365 0.350 0.365 7,000 2,485 0.3550 0.365 0.340 0.365 0.350 0.365 7,000 0.3550 4.29%
2023-11-15 0 0.350 0.330 0.355 0.325 0.350 120,000 40,800 0.3400 0.350 0.330 0.355 0.325 0.350 120,000 0.3400 2.94%
2023-11-14 0 0.340 0.330 0.365 - - 0 0 - 0.340 0.330 0.365 - - 0 - 0.00%
2023-11-13 0 0.340 0.330 0.365 0.330 0.340 14,000 4,695 0.3354 0.340 0.330 0.365 0.330 0.340 14,000 0.3354 -1.45%
2023-11-10 0 0.345 0.335 0.370 - - 0 0 - 0.345 0.335 0.370 - - 0 - 0.00%
2023-11-09 0 0.345 0.335 0.370 - - 0 0 - 0.345 0.335 0.370 - - 0 - 0.00%
2023-11-08 0 0.345 0.345 0.360 0.340 0.345 36,000 12,415 0.3449 0.345 0.345 0.360 0.340 0.345 36,000 0.3449 2.99%
2023-11-07 0 0.335 0.330 0.360 0.330 0.350 175,000 60,165 0.3438 0.335 0.330 0.360 0.330 0.350 175,000 0.3438 -2.90%
2023-11-06 0 0.345 0.345 0.355 0.345 0.355 183,000 64,955 0.3549 0.345 0.345 0.355 0.345 0.355 183,000 0.3549 -5.48%
2023-11-03 0 0.365 0.340 0.370 0.340 0.350 11,000 3,820 0.3473 0.365 0.340 0.370 0.340 0.350 11,000 0.3473 4.29%
2023-11-02 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2023-11-01 0 0.350 0.335 0.350 0.325 0.360 191,000 65,120 0.3409 0.350 0.335 0.350 0.325 0.360 191,000 0.3409 6.06%
2023-10-31 0 0.330 0.335 0.360 0.330 0.335 21,000 6,940 0.3305 0.330 0.335 0.360 0.330 0.335 21,000 0.3305 -7.04%
2023-10-30 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2023-10-27 0 0.355 0.325 0.385 - - 0 0 - 0.355 0.325 0.385 - - 0 - 0.00%
2023-10-26 0 0.355 0.340 0.355 0.340 0.355 13,000 4,545 0.3496 0.355 0.340 0.355 0.340 0.355 13,000 0.3496 4.41%
2023-10-25 0 0.340 0.340 0.355 0.335 0.355 371,000 129,125 0.3480 0.340 0.340 0.355 0.335 0.355 371,000 0.3480 1.49%
2023-10-24 0 0.335 0.335 0.340 0.320 0.335 226,000 72,840 0.3223 0.335 0.335 0.340 0.320 0.335 226,000 0.3223 -4.29%
2023-10-20 0 0.350 0.335 0.350 0.310 0.350 226,000 73,010 0.3231 0.350 0.335 0.350 0.310 0.350 226,000 0.3231 4.48%
2023-10-19 0 0.335 0.335 0.350 0.335 0.335 11,000 3,685 0.3350 0.335 0.335 0.350 0.335 0.335 11,000 0.3350 -4.29%
2023-10-18 0 0.350 0.335 0.360 0.330 0.360 25,000 8,730 0.3492 0.350 0.335 0.360 0.330 0.360 25,000 0.3492 0.00%
2023-10-17 0 0.350 0.330 0.355 0.320 0.350 98,000 32,330 0.3299 0.350 0.330 0.355 0.320 0.350 98,000 0.3299 -1.41%
2023-10-16 0 0.355 0.345 0.355 0.340 0.355 12,000 4,105 0.3421 0.355 0.345 0.355 0.340 0.355 12,000 0.3421 0.00%
2023-10-13 0 0.355 0.355 0.360 0.355 0.360 3,000 1,075 0.3583 0.355 0.355 0.360 0.355 0.360 3,000 0.3583 1.43%
2023-10-12 0 0.350 0.350 0.380 0.350 0.380 114,000 41,050 0.3601 0.350 0.350 0.380 0.350 0.380 114,000 0.3601 -2.78%
2023-10-11 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2023-10-10 0 0.360 0.350 0.360 0.355 0.360 501,000 180,235 0.3598 0.360 0.350 0.360 0.355 0.360 501,000 0.3598 0.00%
2023-10-09 0 0.360 0.345 0.360 0.360 0.360 40,000 14,400 0.3600 0.360 0.345 0.360 0.360 0.360 40,000 0.3600 0.00%
2023-10-06 0 0.360 0.360 0.375 0.345 0.380 203,000 75,155 0.3702 0.360 0.360 0.375 0.345 0.380 203,000 0.3702 4.35%
2023-10-05 0 0.345 0.335 0.345 0.345 0.365 135,000 46,770 0.3464 0.345 0.335 0.345 0.345 0.365 135,000 0.3464 -5.48%
2023-10-04 0 0.365 0.360 0.365 0.360 0.375 3,000 1,100 0.3667 0.365 0.360 0.365 0.360 0.375 3,000 0.3667 1.39%
2023-10-03 0 0.360 0.360 0.375 0.360 0.360 20,000 7,200 0.3600 0.360 0.360 0.375 0.360 0.360 20,000 0.3600 -5.26%
2023-09-29 0 0.380 0.375 0.385 0.340 0.385 175,000 63,895 0.3651 0.380 0.375 0.385 0.340 0.385 175,000 0.3651 0.00%
2023-09-28 0 0.380 0.380 0.385 0.375 0.390 125,000 47,050 0.3764 0.380 0.380 0.385 0.375 0.390 125,000 0.3764 -1.30%
2023-09-27 0 0.385 0.375 0.390 - - 0 0 - 0.385 0.375 0.390 - - 0 - 0.00%
2023-09-26 0 0.385 0.385 0.390 0.375 0.385 39,000 14,950 0.3833 0.385 0.385 0.390 0.375 0.385 39,000 0.3833 -1.28%
2023-09-25 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2023-09-22 0 0.390 0.380 0.390 0.375 0.390 11,000 4,245 0.3859 0.390 0.380 0.390 0.375 0.390 11,000 0.3859 1.30%
2023-09-21 0 0.385 0.385 0.390 0.385 0.385 77,000 29,645 0.3850 0.385 0.385 0.390 0.385 0.385 77,000 0.3850 0.00%
2023-09-20 0 0.385 0.375 0.395 - - 0 0 - 0.385 0.375 0.395 - - 0 - 0.00%
2023-09-19 0 0.385 0.385 0.395 0.375 0.385 354,000 134,945 0.3812 0.385 0.385 0.395 0.375 0.385 354,000 0.3812 0.00%
2023-09-18 0 0.385 0.385 0.395 - - 0 0 - 0.385 0.385 0.395 - - 0 - 0.00%
2023-09-15 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2023-09-14 0 0.385 0.385 0.400 0.385 0.385 10,000 3,760 0.3760 0.385 0.385 0.400 0.385 0.385 10,000 0.3760 -3.75%
2023-09-13 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -2.44%
2023-09-12 0 0.410 0.370 0.415 - - 0 0 - 0.410 0.370 0.415 - - 0 - 6.49%
2023-09-11 0 0.385 0.370 0.390 0.385 0.400 73,000 28,820 0.3948 0.385 0.370 0.390 0.385 0.400 73,000 0.3948 -1.28%
2023-09-07 0 0.390 0.390 0.415 - - 0 0 - 0.390 0.390 0.415 - - 0 - 0.00%
2023-09-06 0 0.390 0.385 0.415 - - 0 0 - 0.390 0.385 0.415 - - 0 - 0.00%
2023-09-05 0 0.390 0.390 0.420 0.390 0.420 2,000 810 0.4050 0.390 0.390 0.420 0.390 0.420 2,000 0.4050 -4.88%
2023-09-04 0 0.410 0.380 0.415 0.400 0.410 167,000 67,985 0.4071 0.410 0.380 0.415 0.400 0.410 167,000 0.4071 5.13%
2023-08-31 0 0.390 0.385 0.405 0.390 0.390 12,000 4,680 0.3900 0.390 0.385 0.405 0.390 0.390 12,000 0.3900 0.00%
2023-08-30 0 0.390 0.385 0.405 0.390 0.405 2,000 795 0.3975 0.390 0.385 0.405 0.390 0.405 2,000 0.3975 -2.50%
2023-08-29 0 0.400 0.400 0.415 0.390 0.390 2,000 780 0.3900 0.400 0.400 0.415 0.390 0.390 2,000 0.3900 -1.23%
2023-08-28 0 0.405 0.385 0.405 0.395 0.415 2,000 810 0.4050 0.405 0.385 0.405 0.395 0.415 2,000 0.4050 3.85%
2023-08-25 0 0.390 0.370 0.390 0.365 0.395 20,000 7,605 0.3803 0.390 0.370 0.390 0.365 0.395 20,000 0.3803 2.63%
2023-08-24 0 0.380 0.375 0.395 0.380 0.395 2,000 775 0.3875 0.380 0.375 0.395 0.380 0.395 2,000 0.3875 -2.56%
2023-08-23 0 0.390 0.390 0.395 0.360 0.370 22,000 7,985 0.3630 0.390 0.390 0.395 0.360 0.370 22,000 0.3630 -2.50%
2023-08-22 0 0.400 0.330 0.400 0.380 0.400 193,000 73,900 0.3829 0.400 0.330 0.400 0.380 0.400 193,000 0.3829 3.90%
2023-08-21 0 0.385 0.370 0.390 0.380 0.395 426,000 165,960 0.3896 0.385 0.370 0.390 0.380 0.395 426,000 0.3896 -3.75%
2023-08-18 0 0.400 0.395 0.415 0.400 0.415 56,000 23,225 0.4147 0.400 0.395 0.415 0.400 0.415 56,000 0.4147 -3.61%
2023-08-17 0 0.415 0.415 0.430 0.405 0.415 25,000 10,200 0.4080 0.415 0.415 0.430 0.405 0.415 25,000 0.4080 5.06%
2023-08-16 0 0.395 0.395 0.400 0.395 0.400 147,000 58,560 0.3984 0.395 0.395 0.400 0.395 0.400 147,000 0.3984 -1.25%
2023-08-15 0 0.400 0.400 0.420 0.395 0.400 98,000 39,070 0.3987 0.400 0.400 0.420 0.395 0.400 98,000 0.3987 -1.23%
2023-08-14 0 0.405 0.405 0.420 0.395 0.420 60,000 25,160 0.4193 0.405 0.405 0.420 0.395 0.420 60,000 0.4193 -5.81%
2023-08-11 0 0.430 0.400 0.435 - - 0 0 - 0.430 0.400 0.435 - - 0 - -1.15%
2023-08-10 0 0.435 0.395 0.455 0.390 0.435 9,000 3,645 0.4050 0.435 0.395 0.455 0.390 0.435 9,000 0.4050 10.13%
2023-08-09 0 0.395 0.395 0.400 0.390 0.395 415,000 163,920 0.3950 0.395 0.395 0.400 0.390 0.395 415,000 0.3950 0.00%
2023-08-08 0 0.395 0.395 0.405 0.390 0.400 37,000 14,545 0.3931 0.395 0.395 0.405 0.390 0.400 37,000 0.3931 -3.66%
2023-08-07 0 0.410 0.410 0.415 0.390 0.400 24,000 9,560 0.3983 0.410 0.410 0.415 0.390 0.400 24,000 0.3983 0.00%
2023-08-04 0 0.410 0.395 0.410 0.400 0.410 451,000 180,850 0.4010 0.410 0.395 0.410 0.400 0.410 451,000 0.4010 2.50%
2023-08-03 0 0.400 0.395 0.400 0.400 0.410 145,000 58,465 0.4032 0.400 0.395 0.400 0.400 0.410 145,000 0.4032 -5.88%
2023-08-02 0 0.425 0.410 0.425 0.410 0.425 4,000 1,670 0.4175 0.425 0.410 0.425 0.410 0.425 4,000 0.4175 0.00%
2023-08-01 0 0.425 0.400 0.430 - - 0 0 - 0.425 0.400 0.430 - - 0 - 0.00%
2023-07-31 0 0.425 0.400 0.425 0.400 0.430 126,000 51,195 0.4063 0.425 0.400 0.425 0.400 0.430 126,000 0.4063 -1.16%
2023-07-28 0 0.430 0.405 0.435 0.430 0.445 224,000 97,450 0.4350 0.430 0.405 0.435 0.430 0.445 224,000 0.4350 0.00%
2023-07-27 0 0.430 0.415 0.430 0.410 0.430 28,000 11,595 0.4141 0.430 0.415 0.430 0.410 0.430 28,000 0.4141 6.17%
2023-07-26 0 0.405 0.400 0.405 0.390 0.405 1,052,000 421,810 0.4010 0.405 0.400 0.405 0.390 0.405 1,052,000 0.4010 -1.22%
2023-07-25 0 0.410 0.405 0.410 0.400 0.420 1,054,000 432,450 0.4103 0.410 0.405 0.410 0.400 0.420 1,054,000 0.4103 -1.20%
2023-07-24 0 0.415 0.410 0.440 0.410 0.420 22,000 9,170 0.4168 0.415 0.410 0.440 0.410 0.420 22,000 0.4168 -3.49%
2023-07-21 0 0.430 0.415 0.445 - - 0 0 - 0.430 0.415 0.445 - - 0 - 0.00%
2023-07-20 0 0.430 0.430 0.445 0.420 0.430 36,000 15,295 0.4249 0.430 0.430 0.445 0.420 0.430 36,000 0.4249 0.00%
2023-07-19 0 0.430 0.430 0.440 0.430 0.430 11,000 4,730 0.4300 0.430 0.430 0.440 0.430 0.430 11,000 0.4300 0.00%
2023-07-18 0 0.430 0.420 0.430 0.420 0.440 81,000 35,120 0.4336 0.430 0.420 0.430 0.420 0.440 81,000 0.4336 0.00%
2023-07-14 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2023-07-13 0 0.430 0.420 0.430 0.410 0.430 340,000 141,400 0.4159 0.430 0.420 0.430 0.410 0.430 340,000 0.4159 2.38%
2023-07-12 0 0.420 0.420 0.430 0.420 0.430 83,000 34,875 0.4202 0.420 0.420 0.430 0.420 0.430 83,000 0.4202 0.00%
2023-07-11 0 0.420 0.420 0.430 0.410 0.430 148,000 62,065 0.4194 0.420 0.420 0.430 0.410 0.430 148,000 0.4194 0.00%
2023-07-10 0 0.420 0.420 0.430 0.420 0.420 96,000 40,320 0.4200 0.420 0.420 0.430 0.420 0.420 96,000 0.4200 -1.18%
2023-07-07 0 0.425 0.425 0.430 0.420 0.420 19,000 7,980 0.4200 0.425 0.425 0.430 0.420 0.420 19,000 0.4200 1.19%
2023-07-06 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2023-07-05 0 0.420 0.410 0.430 0.420 0.420 37,000 15,540 0.4200 0.420 0.410 0.430 0.420 0.420 37,000 0.4200 -5.62%
2023-07-04 0 0.445 0.415 0.445 0.410 0.445 271,000 115,350 0.4256 0.445 0.415 0.445 0.410 0.445 271,000 0.4256 4.71%
2023-07-03 0 0.425 0.415 0.425 0.415 0.425 23,000 9,765 0.4246 0.425 0.415 0.425 0.415 0.425 23,000 0.4246 1.19%
2023-06-30 0 0.420 0.400 0.420 0.405 0.420 96,000 39,050 0.4068 0.420 0.400 0.420 0.405 0.420 96,000 0.4068 0.00%
2023-06-29 0 0.420 0.420 0.425 0.410 0.415 34,000 14,095 0.4146 0.420 0.420 0.425 0.410 0.415 34,000 0.4146 -2.33%
2023-06-28 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2023-06-27 0 0.430 0.410 0.430 0.410 0.430 156,000 65,230 0.4181 0.430 0.410 0.430 0.410 0.430 156,000 0.4181 0.00%
2023-06-26 0 0.430 0.405 0.435 - - 0 0 - 0.430 0.405 0.435 - - 0 - 4.88%
2023-06-23 0 0.410 0.410 0.420 0.410 0.410 6,000 2,460 0.4100 0.410 0.410 0.420 0.410 0.410 6,000 0.4100 -5.75%
2023-06-21 0 0.435 0.415 0.445 - - 0 0 - 0.435 0.415 0.445 - - 0 - 0.00%
2023-06-20 0 0.435 0.415 0.435 0.415 0.435 2,000 850 0.4250 0.435 0.415 0.435 0.415 0.435 2,000 0.4250 3.57%
2023-06-19 0 0.420 0.420 0.440 0.420 0.420 5,000 2,100 0.4200 0.420 0.420 0.440 0.420 0.420 5,000 0.4200 -4.55%
2023-06-16 0 0.440 0.440 0.445 0.415 0.450 147,000 63,415 0.4314 0.440 0.440 0.445 0.415 0.450 147,000 0.4314 -1.12%
2023-06-15 0 0.445 0.415 0.445 0.400 0.450 222,000 97,190 0.4378 0.445 0.415 0.445 0.400 0.450 222,000 0.4378 1.14%
2023-06-14 0 0.440 0.405 0.445 - - 0 0 - 0.440 0.405 0.445 - - 0 - 0.00%
2023-06-13 0 0.440 0.405 0.445 - - 0 0 - 0.440 0.405 0.445 - - 0 - 0.00%
2023-06-12 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2023-06-09 0 0.440 0.420 0.450 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2023-06-08 0 0.440 0.420 0.445 0.425 0.445 6,000 2,645 0.4408 0.440 0.420 0.445 0.425 0.445 6,000 0.4408 4.76%
2023-06-07 0 0.420 0.420 0.435 0.415 0.430 24,000 10,065 0.4194 0.420 0.420 0.435 0.415 0.430 24,000 0.4194 -4.55%
2023-06-06 0 0.440 0.420 0.450 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2023-06-05 0 0.440 0.420 0.450 0.420 0.460 60,000 26,045 0.4341 0.440 0.420 0.450 0.420 0.460 60,000 0.4341 -3.30%
2023-06-02 0 0.455 0.410 0.455 - - 0 0 - 0.455 0.410 0.455 - - 0 - 0.00%
2023-06-01 0 0.455 0.410 0.455 0.455 0.455 1,000 455 0.4550 0.455 0.410 0.455 0.455 0.455 1,000 0.4550 -1.09%
2023-05-31 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - 0.00%
2023-05-30 0 0.460 0.425 0.460 0.400 0.465 47,000 20,675 0.4399 0.460 0.425 0.460 0.400 0.465 47,000 0.4399 -2.13%
2023-05-29 0 0.470 0.410 0.470 0.455 0.470 2,000 925 0.4625 0.470 0.410 0.470 0.455 0.470 2,000 0.4625 16.05%
2023-05-25 0 0.405 0.405 0.420 0.395 0.405 76,000 30,060 0.3955 0.405 0.405 0.420 0.395 0.405 76,000 0.3955 -3.57%
2023-05-24 0 0.420 0.395 0.430 0.390 0.420 45,000 17,835 0.3963 0.420 0.395 0.430 0.390 0.420 45,000 0.3963 1.20%
2023-05-23 0 0.415 0.415 0.435 0.415 0.430 136,000 56,535 0.4157 0.415 0.415 0.435 0.415 0.430 136,000 0.4157 -6.74%
2023-05-22 0 0.445 0.415 0.450 0.445 0.445 1,000 445 0.4450 0.445 0.415 0.450 0.445 0.445 1,000 0.4450 7.23%
2023-05-19 0 0.415 0.415 0.455 0.415 0.450 36,000 15,085 0.4190 0.415 0.415 0.455 0.415 0.450 36,000 0.4190 0.00%
2023-05-18 0 0.415 0.415 0.435 0.415 0.450 444,000 197,755 0.4454 0.415 0.415 0.435 0.415 0.450 444,000 0.4454 2.47%
2023-05-17 0 0.405 0.385 0.405 0.410 0.415 109,000 44,750 0.4106 0.405 0.385 0.405 0.410 0.415 109,000 0.4106 -5.81%
2023-05-16 0 0.430 0.410 0.435 0.410 0.430 12,000 4,980 0.4150 0.430 0.410 0.435 0.410 0.430 12,000 0.4150 0.00%
2023-05-15 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - -1.15%
2023-05-12 0 0.435 0.415 0.445 0.400 0.435 66,000 26,875 0.4072 0.435 0.415 0.445 0.400 0.435 66,000 0.4072 -1.14%
2023-05-11 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - -1.12%
2023-05-10 0 0.445 0.420 0.450 0.420 0.445 126,000 54,185 0.4300 0.445 0.420 0.450 0.420 0.445 126,000 0.4300 5.95%
2023-05-09 0 0.420 0.420 0.430 0.420 0.420 10,000 4,200 0.4200 0.420 0.420 0.430 0.420 0.420 10,000 0.4200 -2.33%
2023-05-08 0 0.430 0.425 0.430 0.405 0.430 920,000 391,440 0.4255 0.430 0.425 0.430 0.405 0.430 920,000 0.4255 3.61%
2023-05-05 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - -1.19%
2023-05-04 0 0.420 0.410 0.420 0.360 0.420 136,000 53,800 0.3956 0.420 0.410 0.420 0.360 0.420 136,000 0.3956 2.44%
2023-05-03 0 0.410 0.395 0.415 0.380 0.410 202,000 82,700 0.4094 0.410 0.395 0.415 0.380 0.410 202,000 0.4094 1.23%
2023-05-02 0 0.405 0.390 0.415 - - 0 0 - 0.405 0.390 0.415 - - 0 - 0.00%
2023-04-28 0 0.405 0.405 0.415 0.400 0.400 2,000 800 0.4000 0.405 0.405 0.415 0.400 0.400 2,000 0.4000 0.00%
2023-04-27 0 0.405 0.405 0.410 0.405 0.410 2,000 815 0.4075 0.405 0.405 0.410 0.405 0.410 2,000 0.4075 0.00%
2023-04-26 0 0.405 0.400 0.415 0.395 0.415 247,000 100,085 0.4052 0.405 0.400 0.415 0.395 0.415 247,000 0.4052 2.53%
2023-04-25 0 0.395 0.395 0.410 0.390 0.395 9,000 3,525 0.3917 0.395 0.395 0.410 0.390 0.395 9,000 0.3917 -1.25%
2023-04-24 0 0.400 0.390 0.400 0.380 0.400 458,000 174,235 0.3804 0.400 0.390 0.400 0.380 0.400 458,000 0.3804 0.00%
2023-04-21 0 0.400 0.390 0.400 0.390 0.400 111,000 43,300 0.3901 0.400 0.390 0.400 0.390 0.400 111,000 0.3901 2.56%
2023-04-20 0 0.390 0.390 0.410 0.385 0.415 65,000 25,310 0.3894 0.390 0.390 0.410 0.385 0.415 65,000 0.3894 1.30%
2023-04-19 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2023-04-18 0 0.385 0.385 0.400 0.385 0.390 6,000 2,335 0.3892 0.385 0.385 0.400 0.385 0.390 6,000 0.3892 -1.28%
2023-04-17 0 0.390 0.400 0.405 0.380 0.395 41,000 15,695 0.3828 0.390 0.400 0.405 0.380 0.395 41,000 0.3828 0.00%
2023-04-14 0 0.390 0.380 0.390 0.380 0.390 71,000 27,480 0.3870 0.390 0.380 0.390 0.380 0.390 71,000 0.3870 0.00%
2023-04-13 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2023-04-12 0 0.390 0.385 0.415 - - 0 0 - 0.390 0.385 0.415 - - 0 - 0.00%
2023-04-11 0 0.390 0.390 0.400 0.390 0.390 73,000 28,470 0.3900 0.390 0.390 0.400 0.390 0.390 73,000 0.3900 -3.70%
2023-04-06 0 0.405 0.390 0.405 0.390 0.405 122,000 47,625 0.3904 0.405 0.390 0.405 0.390 0.405 122,000 0.3904 -3.57%
2023-04-04 0 0.420 0.400 0.425 0.420 0.420 1,000 420 0.4200 0.420 0.400 0.425 0.420 0.420 1,000 0.4200 7.69%
2023-04-03 0 0.390 0.405 0.410 0.390 0.415 161,000 64,315 0.3995 0.390 0.405 0.410 0.390 0.415 161,000 0.3995 1.30%
2023-03-31 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - -1.28%
2023-03-30 0 0.390 0.370 0.395 - - 0 0 - 0.390 0.370 0.395 - - 0 - -2.50%
2023-03-29 0 0.400 0.370 0.410 - - 0 0 - 0.400 0.370 0.410 - - 0 - 0.00%
2023-03-28 0 0.400 0.370 0.405 - - 0 0 - 0.400 0.370 0.405 - - 0 - 0.00%
2023-03-27 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 2.56%
2023-03-24 0 0.390 0.390 0.400 0.375 0.400 6,000 2,375 0.3958 0.390 0.390 0.400 0.375 0.400 6,000 0.3958 -3.70%
2023-03-23 0 0.405 0.370 0.405 0.390 0.405 3,000 1,185 0.3950 0.405 0.370 0.405 0.390 0.405 3,000 0.3950 -1.22%
2023-03-22 0 0.410 0.385 0.410 0.405 0.410 2,000 815 0.4075 0.410 0.385 0.410 0.405 0.410 2,000 0.4075 1.23%
2023-03-21 0 0.405 0.395 0.410 0.390 0.405 14,000 5,475 0.3911 0.405 0.395 0.410 0.390 0.405 14,000 0.3911 3.85%
2023-03-20 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2023-03-17 0 0.390 0.360 0.390 0.370 0.390 45,000 17,010 0.3780 0.390 0.360 0.390 0.370 0.390 45,000 0.3780 6.85%
2023-03-16 0 0.365 0.365 0.375 0.365 0.375 149,000 54,865 0.3682 0.365 0.365 0.375 0.365 0.375 149,000 0.3682 -2.67%
2023-03-15 0 0.375 0.370 0.375 0.365 0.385 7,000 2,630 0.3757 0.375 0.370 0.375 0.365 0.385 7,000 0.3757 -1.32%
2023-03-14 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - -1.30%
2023-03-13 0 0.385 0.385 0.405 0.375 0.395 68,000 25,910 0.3810 0.385 0.385 0.405 0.375 0.395 68,000 0.3810 -4.94%
2023-03-10 0 0.405 0.390 0.410 0.390 0.410 34,000 13,740 0.4041 0.405 0.390 0.410 0.390 0.410 34,000 0.4041 5.19%
2023-03-09 0 0.385 0.385 0.400 0.380 0.390 8,000 3,055 0.3819 0.385 0.385 0.400 0.380 0.390 8,000 0.3819 -3.75%
2023-03-08 0 0.400 0.400 0.405 0.380 0.410 30,000 12,110 0.4037 0.400 0.400 0.405 0.380 0.410 30,000 0.4037 0.00%
2023-03-07 0 0.400 0.380 0.400 0.390 0.400 59,000 23,030 0.3903 0.400 0.380 0.400 0.390 0.400 59,000 0.3903 1.27%
2023-03-06 0 0.395 0.395 0.400 0.390 0.400 2,000 790 0.3950 0.395 0.395 0.400 0.390 0.400 2,000 0.3950 0.00%
2023-03-03 0 0.395 0.395 0.400 0.370 0.390 28,000 10,555 0.3770 0.395 0.395 0.400 0.370 0.390 28,000 0.3770 1.28%
2023-03-02 0 0.390 0.380 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.380 0.390 0.390 0.390 2,000 0.3900 -3.70%
2023-03-01 0 0.405 0.390 0.415 0.380 0.420 43,788 17,816 0.4069 0.405 0.390 0.415 0.380 0.420 43,788 0.4069 0.00%
2023-02-28 0 0.405 0.385 0.410 - - 0 0 - 0.405 0.385 0.410 - - 0 - 0.00%
2023-02-27 0 0.405 0.380 0.410 0.380 0.410 13,000 5,025 0.3865 0.405 0.380 0.410 0.380 0.410 13,000 0.3865 8.00%
2023-02-24 0 0.375 0.390 0.410 0.375 0.405 6,000 2,295 0.3825 0.375 0.390 0.410 0.375 0.405 6,000 0.3825 -8.54%
2023-02-23 0 0.410 0.395 0.415 0.390 0.410 76,000 29,685 0.3906 0.410 0.395 0.415 0.390 0.410 76,000 0.3906 5.13%
2023-02-22 0 0.390 0.375 0.400 0.375 0.415 36,000 14,235 0.3954 0.390 0.375 0.400 0.375 0.415 36,000 0.3954 -1.27%
2023-02-21 0 0.395 0.380 0.400 0.360 0.400 178,000 67,450 0.3789 0.395 0.380 0.400 0.360 0.400 178,000 0.3789 -1.25%
2023-02-20 0 0.400 0.395 0.400 0.395 0.410 11,000 4,405 0.4005 0.400 0.395 0.400 0.395 0.410 11,000 0.4005 -2.44%
2023-02-17 0 0.410 0.395 0.410 0.395 0.410 15,000 6,020 0.4013 0.410 0.395 0.410 0.395 0.410 15,000 0.4013 0.00%
2023-02-16 0 0.410 0.395 0.415 - - 0 0 - 0.410 0.395 0.415 - - 0 - 0.00%
2023-02-15 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -1.20%
2023-02-14 0 0.415 0.400 0.415 0.395 0.430 42,000 17,610 0.4193 0.415 0.400 0.415 0.395 0.430 42,000 0.4193 0.00%
2023-02-13 0 0.415 0.395 0.415 0.390 0.415 16,000 6,420 0.4013 0.415 0.395 0.415 0.390 0.415 16,000 0.4013 0.00%
2023-02-10 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2023-02-09 0 0.415 0.390 0.430 - - 0 0 - 0.415 0.390 0.430 - - 0 - 0.00%
2023-02-08 0 0.415 0.415 0.420 0.410 0.415 119,000 49,015 0.4119 0.415 0.415 0.420 0.410 0.415 119,000 0.4119 1.22%
2023-02-07 0 0.410 0.390 0.410 0.390 0.410 133,000 52,640 0.3958 0.410 0.390 0.410 0.390 0.410 133,000 0.3958 3.80%
2023-02-06 0 0.395 0.385 0.400 0.395 0.415 72,000 29,165 0.4051 0.395 0.385 0.400 0.395 0.415 72,000 0.4051 -1.25%
2023-02-03 0 0.400 0.390 0.410 0.385 0.400 79,000 31,365 0.3970 0.400 0.390 0.410 0.385 0.400 79,000 0.3970 0.00%
2023-02-02 0 0.400 0.390 0.410 0.400 0.400 2,000 800 0.4000 0.400 0.390 0.410 0.400 0.400 2,000 0.4000 0.00%
2023-02-01 0 0.400 0.400 0.425 0.360 0.420 286,000 112,680 0.3940 0.400 0.400 0.425 0.360 0.420 286,000 0.3940 -3.61%
2023-01-31 0 0.415 0.395 0.420 0.400 0.420 98,000 41,050 0.4189 0.415 0.395 0.420 0.400 0.420 98,000 0.4189 1.22%
2023-01-30 0 0.410 0.430 0.435 0.395 0.410 16,000 6,485 0.4053 0.410 0.430 0.435 0.395 0.410 16,000 0.4053 0.00%
2023-01-27 0 0.410 0.410 0.420 0.390 0.425 54,000 21,885 0.4053 0.410 0.410 0.420 0.390 0.425 54,000 0.4053 -4.65%
2023-01-26 0 0.430 0.420 0.435 0.410 0.430 67,000 28,160 0.4203 0.430 0.420 0.435 0.410 0.430 67,000 0.4203 4.88%
2023-01-20 0 0.410 0.390 0.425 0.410 0.410 1,000 410 0.4100 0.410 0.390 0.425 0.410 0.410 1,000 0.4100 0.00%
2023-01-19 0 0.410 0.405 0.410 0.395 0.410 35,000 14,285 0.4081 0.410 0.405 0.410 0.395 0.410 35,000 0.4081 0.00%
2023-01-18 0 0.410 0.395 0.415 0.390 0.400 92,000 36,785 0.3998 0.410 0.395 0.415 0.390 0.400 92,000 0.3998 -1.20%
2023-01-17 0 0.415 0.400 0.415 0.390 0.415 28,000 11,060 0.3950 0.415 0.400 0.415 0.390 0.415 28,000 0.3950 -2.35%
2023-01-16 0 0.425 0.385 0.425 0.385 0.440 62,000 25,015 0.4035 0.425 0.385 0.425 0.385 0.440 62,000 0.4035 -1.16%
2023-01-13 0 0.430 0.400 0.430 0.385 0.430 22,000 8,690 0.3950 0.430 0.400 0.430 0.385 0.430 22,000 0.3950 2.38%
2023-01-12 0 0.420 0.380 0.420 0.385 0.420 18,000 7,520 0.4178 0.420 0.380 0.420 0.385 0.420 18,000 0.4178 0.00%
2023-01-11 0 0.420 0.415 0.430 0.405 0.430 8,000 3,370 0.4213 0.420 0.415 0.430 0.405 0.430 8,000 0.4213 -2.33%
2023-01-10 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2023-01-09 0 0.430 0.400 0.430 0.400 0.430 24,000 9,695 0.4040 0.430 0.400 0.430 0.400 0.430 24,000 0.4040 7.50%
2023-01-06 0 0.400 0.380 0.400 0.370 0.400 37,000 14,400 0.3892 0.400 0.380 0.400 0.370 0.400 37,000 0.3892 -2.44%
2023-01-05 0 0.410 0.380 0.410 0.385 0.410 5,000 2,025 0.4050 0.410 0.380 0.410 0.385 0.410 5,000 0.4050 0.00%
2023-01-04 0 0.410 0.400 0.410 0.375 0.410 205,000 81,980 0.3999 0.410 0.400 0.410 0.375 0.410 205,000 0.3999 2.50%
2023-01-03 0 0.400 0.375 0.400 0.375 0.400 64,000 25,265 0.3948 0.400 0.375 0.400 0.375 0.400 64,000 0.3948 1.27%
2022-12-30 0 0.395 0.365 0.395 0.360 0.395 13,000 4,940 0.3800 0.395 0.365 0.395 0.360 0.395 13,000 0.3800 0.00%
2022-12-29 0 0.395 0.360 0.395 0.395 0.395 1,000 395 0.3950 0.395 0.360 0.395 0.395 0.395 1,000 0.3950 2.60%
2022-12-28 0 0.385 0.365 0.390 0.360 0.385 62,000 22,840 0.3684 0.385 0.365 0.390 0.360 0.385 62,000 0.3684 -1.28%
2022-12-23 0 0.390 0.365 0.390 0.355 0.390 61,000 22,015 0.3609 0.390 0.365 0.390 0.355 0.390 61,000 0.3609 2.63%
2022-12-22 0 0.380 0.370 0.380 0.360 0.390 99,000 37,570 0.3795 0.380 0.370 0.380 0.360 0.390 99,000 0.3795 0.00%
2022-12-21 0 0.380 0.365 0.380 0.345 0.385 119,000 44,570 0.3745 0.380 0.365 0.380 0.345 0.385 119,000 0.3745 1.33%
2022-12-20 0 0.375 0.350 0.375 0.345 0.375 179,000 62,815 0.3509 0.375 0.350 0.375 0.345 0.375 179,000 0.3509 2.74%
2022-12-19 0 0.365 0.360 0.385 0.350 0.395 138,000 49,900 0.3616 0.365 0.360 0.385 0.350 0.395 138,000 0.3616 -7.59%
2022-12-16 0 0.395 0.360 0.395 0.350 0.395 102,000 38,115 0.3737 0.395 0.360 0.395 0.350 0.395 102,000 0.3737 6.76%
2022-12-15 0 0.370 0.350 0.380 - - 0 0 - 0.370 0.350 0.380 - - 0 - 0.00%
2022-12-14 0 0.370 0.360 0.380 0.355 0.370 3,000 1,085 0.3617 0.370 0.360 0.380 0.355 0.370 3,000 0.3617 0.00%
2022-12-13 0 0.370 0.355 0.370 0.370 0.370 1,000 370 0.3700 0.370 0.355 0.370 0.370 0.370 1,000 0.3700 2.78%
2022-12-12 0 0.360 0.345 0.375 0.350 0.385 34,000 12,365 0.3637 0.360 0.345 0.375 0.350 0.385 34,000 0.3637 -4.00%
2022-12-09 0 0.375 0.365 0.375 0.360 0.375 66,000 24,415 0.3699 0.375 0.365 0.375 0.360 0.375 66,000 0.3699 -1.32%
2022-12-08 0 0.380 0.360 0.380 0.360 0.380 73,000 26,300 0.3603 0.380 0.360 0.380 0.360 0.380 73,000 0.3603 5.56%
2022-12-07 0 0.360 0.350 0.360 0.340 0.360 23,000 8,155 0.3546 0.360 0.350 0.360 0.340 0.360 23,000 0.3546 -2.70%
2022-12-06 0 0.370 0.360 0.370 0.360 0.375 144,000 52,385 0.3638 0.370 0.360 0.370 0.360 0.375 144,000 0.3638 1.37%
2022-12-05 0 0.365 0.350 0.365 0.365 0.365 100,000 36,500 0.3650 0.365 0.350 0.365 0.365 0.365 100,000 0.3650 0.00%
2022-12-02 0 0.365 0.350 0.370 0.335 0.350 113,000 38,515 0.3408 0.365 0.350 0.370 0.335 0.350 113,000 0.3408 1.39%
2022-12-01 0 0.360 0.330 0.365 0.350 0.360 200,000 71,900 0.3595 0.360 0.330 0.365 0.350 0.360 200,000 0.3595 2.86%
2022-11-30 0 0.350 0.345 0.350 0.325 0.350 35,000 12,060 0.3446 0.350 0.345 0.350 0.325 0.350 35,000 0.3446 4.48%
2022-11-29 0 0.335 0.320 0.335 0.320 0.325 5,000 1,620 0.3240 0.335 0.320 0.335 0.320 0.325 5,000 0.3240 4.69%
2022-11-28 0 0.320 0.320 0.340 0.320 0.320 17,000 5,440 0.3200 0.320 0.320 0.340 0.320 0.320 17,000 0.3200 -1.54%
2022-11-25 0 0.325 0.315 0.325 0.315 0.335 6,000 1,970 0.3283 0.325 0.315 0.325 0.315 0.335 6,000 0.3283 -2.99%
2022-11-24 0 0.335 0.325 0.335 0.335 0.335 3,000 1,005 0.3350 0.335 0.325 0.335 0.335 0.335 3,000 0.3350 3.08%
2022-11-23 0 0.325 0.325 0.335 0.305 0.330 604,000 197,545 0.3271 0.325 0.325 0.335 0.305 0.330 604,000 0.3271 -5.80%
2022-11-22 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2022-11-21 0 0.345 0.315 0.345 0.345 0.345 50,000 17,250 0.3450 0.345 0.315 0.345 0.345 0.345 50,000 0.3450 0.00%
2022-11-18 0 0.345 0.340 0.345 0.325 0.345 67,000 22,130 0.3303 0.345 0.340 0.345 0.325 0.345 67,000 0.3303 1.47%
2022-11-17 0 0.340 0.330 0.345 0.340 0.345 305,000 103,725 0.3401 0.340 0.330 0.345 0.340 0.345 305,000 0.3401 0.00%
2022-11-16 0 0.340 0.340 0.345 0.325 0.330 7,000 2,280 0.3257 0.340 0.340 0.345 0.325 0.330 7,000 0.3257 4.62%
2022-11-15 0 0.325 0.320 0.335 0.310 0.330 938,000 295,295 0.3148 0.325 0.320 0.335 0.310 0.330 938,000 0.3148 6.56%
2022-11-14 0 0.305 0.305 0.320 0.305 0.310 158,000 48,700 0.3082 0.305 0.305 0.320 0.305 0.310 158,000 0.3082 1.67%
2022-11-11 0 0.300 0.300 0.305 0.300 0.305 554,000 167,330 0.3020 0.300 0.300 0.305 0.300 0.305 554,000 0.3020 0.00%
2022-11-10 0 0.300 0.300 0.310 0.300 0.300 24,000 7,200 0.3000 0.300 0.300 0.310 0.300 0.300 24,000 0.3000 -3.23%
2022-11-09 0 0.310 0.310 0.315 0.290 0.310 79,000 23,885 0.3023 0.310 0.310 0.315 0.290 0.310 79,000 0.3023 1.64%
2022-11-08 0 0.305 0.300 0.320 0.285 0.305 130,000 38,280 0.2945 0.305 0.300 0.320 0.285 0.305 130,000 0.2945 0.00%
2022-11-07 0 0.305 0.290 0.305 0.280 0.305 3,499,000 986,950 0.2821 0.305 0.290 0.305 0.280 0.305 3,499,000 0.2821 5.17%
2022-11-04 0 0.290 0.280 0.300 0.265 0.310 110,000 32,905 0.2991 0.290 0.280 0.300 0.265 0.310 110,000 0.2991 1.75%
2022-11-03 0 0.285 0.280 0.285 0.280 0.305 2,422,000 698,715 0.2885 0.285 0.280 0.285 0.280 0.305 2,422,000 0.2885 -8.06%
2022-11-02 0 0.310 0.310 0.325 0.305 0.325 113,000 35,020 0.3099 0.310 0.310 0.325 0.305 0.325 113,000 0.3099 3.33%
2022-11-01 0 0.300 0.295 0.305 0.295 0.320 591,000 178,720 0.3024 0.300 0.295 0.305 0.295 0.320 591,000 0.3024 -4.76%
2022-10-31 0 0.315 0.300 0.315 0.300 0.315 260,000 78,125 0.3005 0.315 0.300 0.315 0.300 0.315 260,000 0.3005 1.61%
2022-10-28 0 0.310 0.305 0.330 0.310 0.315 25,000 7,800 0.3120 0.310 0.305 0.330 0.310 0.315 25,000 0.3120 1.64%
2022-10-27 0 0.305 0.305 0.350 0.285 0.340 28,000 9,160 0.3271 0.305 0.305 0.350 0.285 0.340 28,000 0.3271 -8.96%
2022-10-26 0 0.335 0.325 0.335 0.320 0.345 840,000 283,775 0.3378 0.335 0.325 0.335 0.320 0.345 840,000 0.3378 1.52%
2022-10-25 0 0.330 0.330 0.360 0.330 0.335 91,000 30,045 0.3302 0.330 0.330 0.360 0.330 0.335 91,000 0.3302 -4.35%
2022-10-24 0 0.345 0.340 0.365 0.345 0.370 158,000 54,745 0.3465 0.345 0.340 0.365 0.345 0.370 158,000 0.3465 -8.00%
2022-10-21 0 0.375 0.360 0.375 0.365 0.375 73,000 27,255 0.3734 0.375 0.360 0.375 0.365 0.375 73,000 0.3734 7.14%
2022-10-20 0 0.350 0.345 0.350 0.345 0.375 908,000 317,365 0.3495 0.350 0.345 0.350 0.345 0.375 908,000 0.3495 -12.50%
2022-10-19 0 0.400 0.365 0.420 - - 0 0 - 0.400 0.365 0.420 - - 0 - 0.00%
2022-10-18 0 0.400 0.365 0.420 - - 0 0 - 0.400 0.365 0.420 - - 0 - 0.00%
2022-10-17 0 0.400 0.390 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.390 0.400 0.400 0.400 2,000 0.4000 3.90%
2022-10-14 0 0.385 0.380 0.400 0.385 0.400 7,000 2,710 0.3871 0.385 0.380 0.400 0.385 0.400 7,000 0.3871 -2.53%
2022-10-13 0 0.395 0.395 0.400 0.395 0.400 194,000 77,080 0.3973 0.395 0.395 0.400 0.395 0.400 194,000 0.3973 8.22%
2022-10-12 0 0.365 0.360 0.390 0.360 0.365 14,000 5,065 0.3618 0.365 0.360 0.390 0.360 0.365 14,000 0.3618 -1.35%
2022-10-11 0 0.370 0.370 0.410 0.365 0.395 213,000 79,895 0.3751 0.370 0.370 0.410 0.365 0.395 213,000 0.3751 -6.33%
2022-10-10 0 0.395 0.395 0.425 0.395 0.400 12,724 5,043 0.3963 0.395 0.395 0.425 0.395 0.400 12,724 0.3963 -3.66%
2022-10-07 0 0.410 0.400 0.435 - - 0 0 - 0.410 0.400 0.435 - - 0 - 0.00%
2022-10-06 0 0.410 0.395 0.435 - - 0 0 - 0.410 0.395 0.435 - - 0 - 0.00%
2022-10-05 0 0.410 0.410 0.440 0.385 0.410 46,000 18,165 0.3949 0.410 0.410 0.440 0.385 0.410 46,000 0.3949 -3.53%
2022-10-03 0 0.425 0.405 0.440 - - 10,000 4,250 0.4250 0.425 0.405 0.440 - - 10,000 0.4250 0.00%
2022-09-30 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - -1.16%
2022-09-29 0 0.430 0.410 0.430 0.380 0.440 116,000 49,050 0.4228 0.430 0.410 0.430 0.380 0.440 116,000 0.4228 -2.27%
2022-09-28 0 0.440 0.385 0.450 - - 0 0 - 0.440 0.385 0.450 - - 0 - 0.00%
2022-09-27 0 0.440 0.400 0.440 0.400 0.440 118,000 49,325 0.4180 0.440 0.400 0.440 0.400 0.440 118,000 0.4180 10.00%
2022-09-26 0 0.400 0.400 0.420 0.400 0.410 112,000 44,855 0.4005 0.400 0.400 0.420 0.400 0.410 112,000 0.4005 -4.76%
2022-09-23 0 0.420 0.415 0.420 0.415 0.420 29,000 12,175 0.4198 0.420 0.415 0.420 0.415 0.420 29,000 0.4198 -1.18%
2022-09-22 0 0.425 0.415 0.440 - - 0 0 - 0.425 0.415 0.440 - - 0 - 0.00%
2022-09-21 0 0.425 0.425 0.445 0.420 0.425 28,000 11,845 0.4230 0.425 0.425 0.445 0.420 0.425 28,000 0.4230 0.00%
2022-09-20 0 0.425 0.415 0.425 0.415 0.470 2,833,000 1,191,110 0.4204 0.425 0.415 0.425 0.415 0.470 2,833,000 0.4204 -2.30%
2022-09-19 0 0.435 0.435 0.460 0.430 0.440 89,000 39,145 0.4398 0.435 0.435 0.460 0.430 0.440 89,000 0.4398 -4.40%
2022-09-16 0 0.455 0.440 0.455 0.450 0.460 47,000 21,200 0.4511 0.455 0.440 0.455 0.450 0.460 47,000 0.4511 -5.21%
2022-09-15 0 0.480 0.460 0.480 0.480 0.480 1,000 480 0.4800 0.480 0.460 0.480 0.480 0.480 1,000 0.4800 5.49%
2022-09-14 0 0.455 0.450 0.480 0.435 0.455 372,000 169,135 0.4547 0.455 0.450 0.480 0.435 0.455 372,000 0.4547 -5.21%
2022-09-13 0 0.480 0.455 0.500 - - 0 0 - 0.480 0.455 0.500 - - 0 - 0.00%
2022-09-09 0 0.480 0.480 0.495 0.480 0.480 88,000 42,240 0.4800 0.480 0.480 0.495 0.480 0.480 88,000 0.4800 2.13%
2022-09-08 0 0.470 0.470 0.490 0.470 0.480 11,000 5,270 0.4791 0.470 0.470 0.490 0.470 0.480 11,000 0.4791 -4.08%
2022-09-07 0 0.490 0.490 0.495 0.480 0.480 21,000 10,080 0.4800 0.490 0.490 0.495 0.480 0.480 21,000 0.4800 -1.01%
2022-09-06 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - -1.00%
2022-09-05 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2022-09-02 0 0.500 0.480 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.480 0.500 0.500 0.500 40,000 0.5000 2.04%
2022-09-01 0 0.490 0.490 0.500 0.465 0.490 63,000 30,610 0.4859 0.490 0.490 0.500 0.465 0.490 63,000 0.4859 -1.01%
2022-08-31 0 0.495 0.470 0.500 - - 0 0 - 0.495 0.470 0.500 - - 0 - 0.00%
2022-08-30 0 0.495 0.490 0.500 - - 0 0 - 0.495 0.490 0.500 - - 0 - 0.00%
2022-08-29 0 0.495 0.495 0.500 - - 0 0 - 0.495 0.495 0.500 - - 0 - 0.00%
2022-08-26 0 0.495 0.475 0.500 0.490 0.500 3,400 1,669 0.4909 0.495 0.475 0.500 0.490 0.500 3,400 0.4909 0.00%
2022-08-25 0 0.495 0.470 0.500 0.495 0.495 9,000 4,455 0.4950 0.495 0.470 0.500 0.495 0.495 9,000 0.4950 4.21%
2022-08-24 0 0.475 0.465 0.500 - - 0 0 - 0.475 0.465 0.500 - - 0 - 0.00%
2022-08-23 0 0.475 0.475 0.500 0.475 0.475 8,000 3,800 0.4750 0.475 0.475 0.500 0.475 0.475 8,000 0.4750 0.00%
2022-08-22 0 0.475 0.475 0.500 0.460 0.500 62,000 29,285 0.4723 0.475 0.475 0.500 0.460 0.500 62,000 0.4723 -6.86%
2022-08-19 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2022-08-18 0 0.510 0.480 0.520 - - 0 0 - 0.510 0.480 0.520 - - 0 - 0.00%
2022-08-17 0 0.510 0.500 0.520 0.480 0.540 13,000 6,675 0.5135 0.510 0.500 0.520 0.480 0.540 13,000 0.5135 6.25%
2022-08-16 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2022-08-15 0 0.480 0.480 0.500 0.480 0.480 16,000 7,680 0.4800 0.480 0.480 0.500 0.480 0.480 16,000 0.4800 1.05%
2022-08-12 0 0.475 0.475 0.490 0.475 0.480 47,000 22,380 0.4762 0.475 0.475 0.490 0.475 0.480 47,000 0.4762 -1.04%
2022-08-11 0 0.480 0.480 0.495 0.470 0.485 61,000 29,185 0.4784 0.480 0.480 0.495 0.470 0.485 61,000 0.4784 -4.00%
2022-08-10 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2022-08-09 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2022-08-08 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2022-08-05 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-08-04 0 0.500 0.475 0.510 0.500 0.500 9,000 4,500 0.5000 0.500 0.475 0.510 0.500 0.500 9,000 0.5000 3.09%
2022-08-03 0 0.485 0.475 0.490 0.460 0.485 27,000 12,680 0.4696 0.485 0.475 0.490 0.460 0.485 27,000 0.4696 -1.02%
2022-08-02 0 0.490 0.470 0.495 0.460 0.490 114,000 52,690 0.4622 0.490 0.470 0.495 0.460 0.490 114,000 0.4622 2.08%
2022-08-01 0 0.480 0.480 0.500 0.480 0.490 56,000 26,990 0.4820 0.480 0.480 0.500 0.480 0.490 56,000 0.4820 -2.04%
2022-07-29 0 0.490 0.490 0.510 0.490 0.495 80,000 39,305 0.4913 0.490 0.490 0.510 0.490 0.495 80,000 0.4913 -1.01%
2022-07-28 0 0.495 0.480 0.500 0.485 0.500 653,000 320,935 0.4915 0.495 0.480 0.500 0.485 0.500 653,000 0.4915 -4.81%
2022-07-27 0 0.520 0.510 0.530 0.500 0.520 49,000 24,530 0.5006 0.520 0.510 0.530 0.500 0.520 49,000 0.5006 -3.70%
2022-07-26 0 0.540 0.500 0.540 0.550 0.550 3,000 1,650 0.5500 0.540 0.500 0.540 0.550 0.550 3,000 0.5500 3.85%
2022-07-25 0 0.520 0.500 0.520 0.520 0.550 37,000 19,270 0.5208 0.520 0.500 0.520 0.520 0.550 37,000 0.5208 0.00%
2022-07-22 0 0.520 0.495 0.560 - - 0 0 - 0.520 0.495 0.560 - - 0 - 0.00%
2022-07-21 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2022-07-20 0 0.520 0.500 0.540 0.485 0.540 251,000 130,430 0.5196 0.520 0.500 0.540 0.485 0.540 251,000 0.5196 6.12%
2022-07-19 0 0.490 0.485 0.540 - - 0 0 - 0.490 0.485 0.540 - - 0 - 0.00%
2022-07-18 0 0.490 0.490 0.520 0.490 0.510 124,000 62,040 0.5003 0.490 0.490 0.520 0.490 0.510 124,000 0.5003 0.00%
2022-07-15 0 0.490 0.475 0.490 0.490 0.520 815,000 409,040 0.5019 0.490 0.475 0.490 0.490 0.520 815,000 0.5019 -5.77%
2022-07-14 0 0.520 0.510 0.540 - - 0 0 - 0.520 0.510 0.540 - - 0 - 0.00%
2022-07-13 0 0.520 0.510 0.540 0.510 0.520 17,000 8,830 0.5194 0.520 0.510 0.540 0.510 0.520 17,000 0.5194 -3.70%
2022-07-12 0 0.540 0.510 0.540 0.520 0.550 40,000 21,240 0.5310 0.540 0.510 0.540 0.520 0.550 40,000 0.5310 3.85%
2022-07-11 0 0.520 0.500 0.540 0.510 0.520 54,000 27,630 0.5117 0.520 0.500 0.540 0.510 0.520 54,000 0.5117 0.00%
2022-07-08 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.540 0.520 0.520 20,000 0.5200 0.00%
2022-07-07 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2022-07-06 0 0.520 0.510 0.550 0.510 0.520 110,000 56,200 0.5109 0.520 0.510 0.550 0.510 0.520 110,000 0.5109 0.00%
2022-07-05 0 0.520 0.510 0.550 0.520 0.550 33,000 17,390 0.5270 0.520 0.510 0.550 0.520 0.550 33,000 0.5270 0.00%
2022-07-04 0 0.520 0.500 0.520 0.520 0.520 101,754 52,897 0.5199 0.520 0.500 0.520 0.520 0.520 101,754 0.5199 -1.89%
2022-06-30 0 0.530 0.530 0.540 0.530 0.530 44,000 23,320 0.5300 0.530 0.530 0.540 0.530 0.530 44,000 0.5300 -1.85%
2022-06-29 0 0.540 0.530 0.550 0.530 0.560 173,000 93,240 0.5390 0.540 0.530 0.550 0.530 0.560 173,000 0.5390 0.00%
2022-06-28 0 0.540 0.540 0.570 0.520 0.530 71,000 37,620 0.5299 0.540 0.540 0.570 0.520 0.530 71,000 0.5299 1.89%
2022-06-27 0 0.530 0.530 0.540 0.520 0.530 215,000 112,180 0.5218 0.530 0.530 0.540 0.520 0.530 215,000 0.5218 -1.85%
2022-06-24 0 0.540 0.520 0.540 0.510 0.540 90,000 47,960 0.5329 0.540 0.520 0.540 0.510 0.540 90,000 0.5329 5.88%
2022-06-23 0 0.510 0.510 0.520 0.510 0.510 53,000 27,030 0.5100 0.510 0.510 0.520 0.510 0.510 53,000 0.5100 -3.77%
2022-06-22 0 0.530 0.510 0.530 0.510 0.530 12,000 6,170 0.5142 0.530 0.510 0.530 0.510 0.530 12,000 0.5142 3.92%
2022-06-21 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.530 0.510 0.510 20,000 0.5100 -3.77%
2022-06-20 0 0.530 0.500 0.530 0.500 0.540 51,000 25,540 0.5008 0.530 0.500 0.530 0.500 0.540 51,000 0.5008 3.92%
2022-06-17 0 0.510 0.510 0.540 0.500 0.520 24,000 12,200 0.5083 0.510 0.510 0.540 0.500 0.520 24,000 0.5083 0.00%
2022-06-16 0 0.510 0.500 0.530 0.510 0.540 55,000 28,080 0.5105 0.510 0.500 0.530 0.510 0.540 55,000 0.5105 0.00%
2022-06-15 0 0.510 0.510 0.520 0.500 0.520 18,000 9,210 0.5117 0.510 0.510 0.520 0.500 0.520 18,000 0.5117 2.00%
2022-06-14 0 0.500 0.500 0.530 0.500 0.530 60,000 30,630 0.5105 0.500 0.500 0.530 0.500 0.530 60,000 0.5105 -5.66%
2022-06-13 0 0.530 0.500 0.530 0.490 0.530 51,000 26,520 0.5200 0.530 0.500 0.530 0.490 0.530 51,000 0.5200 3.92%
2022-06-10 0 0.510 0.500 0.520 0.510 0.520 81,000 41,320 0.5101 0.510 0.500 0.520 0.510 0.520 81,000 0.5101 2.00%
2022-06-09 0 0.500 0.500 0.530 0.500 0.520 145,000 74,500 0.5138 0.500 0.500 0.530 0.500 0.520 145,000 0.5138 -3.85%
2022-06-08 0 0.520 0.500 0.530 0.500 0.520 72,000 36,600 0.5083 0.520 0.500 0.530 0.500 0.520 72,000 0.5083 4.00%
2022-06-07 0 0.500 0.500 0.510 0.490 0.500 75,000 37,310 0.4975 0.500 0.500 0.510 0.490 0.500 75,000 0.4975 -1.96%
2022-06-06 0 0.510 0.470 0.510 0.500 0.530 113,000 58,080 0.5140 0.510 0.470 0.510 0.500 0.530 113,000 0.5140 2.00%
2022-06-02 0 0.500 0.480 0.510 0.490 0.500 100,000 49,640 0.4964 0.500 0.480 0.510 0.490 0.500 100,000 0.4964 1.01%
2022-06-01 0 0.495 0.490 0.500 - - 0 0 - 0.495 0.490 0.500 - - 0 - 0.00%
2022-05-31 0 0.495 0.485 0.500 0.485 0.500 74,000 36,435 0.4924 0.495 0.485 0.500 0.485 0.500 74,000 0.4924 2.06%
2022-05-30 0 0.485 0.485 0.495 0.485 0.495 116,000 56,320 0.4855 0.485 0.485 0.495 0.485 0.495 116,000 0.4855 1.04%
2022-05-27 0 0.480 0.480 0.500 0.435 0.500 231,000 109,975 0.4761 0.480 0.480 0.500 0.435 0.500 231,000 0.4761 -4.00%
2022-05-26 0 0.500 0.490 0.500 0.510 0.510 100,000 51,000 0.5100 0.500 0.490 0.500 0.510 0.510 100,000 0.5100 3.09%
2022-05-25 0 0.485 0.485 0.500 0.480 0.485 31,000 14,990 0.4835 0.485 0.485 0.500 0.480 0.485 31,000 0.4835 -4.90%
2022-05-24 0 0.510 0.475 0.520 0.485 0.520 141,000 71,960 0.5104 0.510 0.475 0.520 0.485 0.520 141,000 0.5104 0.00%
2022-05-23 0 0.510 0.465 0.520 - - 0 0 - 0.510 0.465 0.520 - - 0 - 0.00%
2022-05-20 0 0.510 0.475 0.510 0.510 0.520 250,000 129,460 0.5178 0.510 0.475 0.510 0.510 0.520 250,000 0.5178 3.03%
2022-05-19 0 0.495 0.490 0.495 0.470 0.500 102,000 49,975 0.4900 0.495 0.490 0.495 0.470 0.500 102,000 0.4900 4.21%
2022-05-18 0 0.475 0.470 0.500 - - 0 0 - 0.475 0.470 0.500 - - 0 - 0.00%
2022-05-17 0 0.475 0.475 0.495 0.460 0.485 107,000 50,810 0.4749 0.475 0.475 0.495 0.460 0.485 107,000 0.4749 0.00%
2022-05-16 0 0.475 0.475 0.485 0.450 0.495 438,000 205,735 0.4697 0.475 0.475 0.485 0.450 0.495 438,000 0.4697 1.06%
2022-05-13 0 0.470 0.470 0.510 0.460 0.510 322,000 155,515 0.4830 0.470 0.470 0.510 0.460 0.510 322,000 0.4830 -2.08%
2022-05-12 0 0.480 0.480 0.490 0.450 0.490 189,000 89,690 0.4746 0.480 0.480 0.490 0.450 0.490 189,000 0.4746 0.00%
2022-05-11 0 0.480 0.465 0.490 0.485 0.490 9,000 4,380 0.4867 0.480 0.465 0.490 0.485 0.490 9,000 0.4867 3.23%
2022-05-10 0 0.465 0.460 0.480 0.460 0.465 91,000 41,960 0.4611 0.465 0.460 0.480 0.460 0.465 91,000 0.4611 1.09%
2022-05-06 0 0.460 0.455 0.490 0.460 0.470 70,000 32,850 0.4693 0.460 0.455 0.490 0.460 0.470 70,000 0.4693 0.00%
2022-05-05 0 0.460 0.445 0.470 0.445 0.495 125,000 59,230 0.4738 0.460 0.445 0.470 0.445 0.495 125,000 0.4738 -6.12%
2022-05-04 0 0.490 0.480 0.490 0.480 0.495 61,000 29,630 0.4857 0.490 0.480 0.490 0.480 0.495 61,000 0.4857 -3.92%
2022-05-03 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2022-04-29 0 0.510 0.500 0.530 0.510 0.520 12,000 6,140 0.5117 0.510 0.500 0.530 0.510 0.520 12,000 0.5117 0.00%
2022-04-28 0 0.510 0.485 0.520 0.485 0.510 269,000 135,380 0.5033 0.510 0.485 0.520 0.485 0.510 269,000 0.5033 5.15%
2022-04-27 0 0.485 0.485 0.500 0.490 0.490 233,000 114,170 0.4900 0.485 0.485 0.500 0.490 0.490 233,000 0.4900 0.00%
2022-04-26 0 0.485 0.485 0.490 0.480 0.500 175,000 85,760 0.4901 0.485 0.485 0.490 0.480 0.500 175,000 0.4901 -1.02%
2022-04-25 0 0.490 0.490 0.530 0.490 0.500 28,000 13,940 0.4979 0.490 0.490 0.530 0.490 0.500 28,000 0.4979 -2.00%
2022-04-22 0 0.500 0.485 0.520 0.475 0.520 147,000 73,990 0.5033 0.500 0.485 0.520 0.475 0.520 147,000 0.5033 6.38%
2022-04-21 0 0.470 0.470 0.475 0.470 0.530 178,000 92,980 0.5224 0.470 0.470 0.475 0.470 0.530 178,000 0.5224 -9.62%
2022-04-20 0 0.520 0.475 0.520 0.520 0.520 20,000 10,400 0.5200 0.520 0.475 0.520 0.520 0.520 20,000 0.5200 -1.89%
2022-04-19 0 0.530 0.480 0.530 0.540 0.540 1,000 540 0.5400 0.530 0.480 0.530 0.540 0.540 1,000 0.5400 1.92%
2022-04-14 0 0.520 0.510 0.520 0.510 0.530 34,000 17,680 0.5200 0.520 0.510 0.520 0.510 0.530 34,000 0.5200 0.00%
2022-04-13 0 0.520 0.520 0.530 0.520 0.520 1,000 520 0.5200 0.520 0.520 0.530 0.520 0.520 1,000 0.5200 0.00%
2022-04-12 0 0.520 0.510 0.530 0.510 0.530 247,000 129,510 0.5243 0.520 0.510 0.530 0.510 0.530 247,000 0.5243 0.00%
2022-04-11 0 0.520 0.495 0.530 0.480 0.530 598,000 307,000 0.5134 0.520 0.495 0.530 0.480 0.530 598,000 0.5134 7.22%
2022-04-08 0 0.485 0.480 0.530 0.485 0.485 80,000 38,800 0.4850 0.485 0.480 0.530 0.485 0.485 80,000 0.4850 0.00%
2022-04-07 0 0.485 0.480 0.495 0.480 0.530 783,000 388,375 0.4960 0.485 0.480 0.495 0.480 0.530 783,000 0.4960 -6.73%
2022-04-06 0 0.520 0.510 0.560 0.510 0.550 596,000 320,290 0.5374 0.520 0.510 0.560 0.510 0.550 596,000 0.5374 -1.89%
2022-04-04 0 0.530 0.510 0.540 0.530 0.550 41,000 21,870 0.5334 0.530 0.510 0.540 0.530 0.550 41,000 0.5334 0.00%
2022-04-01 0 0.530 0.510 0.540 0.500 0.550 381,000 200,130 0.5253 0.530 0.510 0.540 0.500 0.550 381,000 0.5253 3.92%
2022-03-31 0 0.510 0.490 0.530 0.500 0.510 166,754 84,027 0.5039 0.510 0.490 0.530 0.500 0.510 166,754 0.5039 2.00%
2022-03-30 0 0.500 0.500 0.510 0.500 0.500 45,000 22,500 0.5000 0.500 0.500 0.510 0.500 0.500 45,000 0.5000 -1.96%
2022-03-29 0 0.510 0.495 0.510 0.495 0.510 558,000 282,470 0.5062 0.510 0.495 0.510 0.495 0.510 558,000 0.5062 3.03%
2022-03-28 0 0.495 0.475 0.500 0.495 0.500 15,000 7,430 0.4953 0.495 0.475 0.500 0.495 0.500 15,000 0.4953 0.00%
2022-03-25 0 0.495 0.470 0.510 0.475 0.500 7,000 3,395 0.4850 0.495 0.470 0.510 0.475 0.500 7,000 0.4850 1.02%
2022-03-24 0 0.490 0.510 0.520 0.480 0.510 594,000 293,150 0.4935 0.490 0.510 0.520 0.480 0.510 594,000 0.4935 3.16%
2022-03-23 0 0.475 0.470 0.480 0.475 0.500 597,000 289,585 0.4851 0.475 0.470 0.480 0.475 0.500 597,000 0.4851 4.40%
2022-03-22 0 0.455 0.440 0.470 0.440 0.475 55,000 24,945 0.4535 0.455 0.440 0.470 0.440 0.475 55,000 0.4535 3.41%
2022-03-21 0 0.440 0.430 0.455 0.440 0.455 207,000 91,690 0.4429 0.440 0.430 0.455 0.440 0.455 207,000 0.4429 0.00%
2022-03-18 0 0.440 0.435 0.450 0.415 0.450 1,130,000 482,540 0.4270 0.440 0.435 0.450 0.415 0.450 1,130,000 0.4270 -8.33%
2022-03-17 0 0.480 0.440 0.480 0.445 0.495 170,000 78,325 0.4607 0.480 0.440 0.480 0.445 0.495 170,000 0.4607 3.23%
2022-03-16 0 0.465 0.430 0.465 0.420 0.465 344,000 146,150 0.4249 0.465 0.430 0.465 0.420 0.465 344,000 0.4249 10.71%
2022-03-15 0 0.420 0.415 0.420 0.420 0.480 1,116,000 491,545 0.4405 0.420 0.415 0.420 0.420 0.480 1,116,000 0.4405 -10.64%
2022-03-14 0 0.470 0.440 0.485 0.440 0.490 404,000 184,470 0.4566 0.470 0.440 0.485 0.440 0.490 404,000 0.4566 -3.09%
2022-03-11 0 0.485 0.485 0.500 0.480 0.490 9,000 4,390 0.4878 0.485 0.485 0.500 0.480 0.490 9,000 0.4878 -4.90%
2022-03-10 0 0.510 0.495 0.520 0.490 0.520 21,000 10,320 0.4914 0.510 0.495 0.520 0.490 0.520 21,000 0.4914 -1.92%
2022-03-09 0 0.520 0.480 0.520 0.480 0.520 22,000 10,930 0.4968 0.520 0.480 0.520 0.480 0.520 22,000 0.4968 1.96%
2022-03-08 0 0.510 0.500 0.510 0.495 0.510 107,000 53,465 0.4997 0.510 0.500 0.510 0.495 0.510 107,000 0.4997 4.08%
2022-03-07 0 0.490 0.495 0.500 0.480 0.500 282,000 138,480 0.4911 0.490 0.495 0.500 0.480 0.500 282,000 0.4911 -5.77%
2022-03-04 0 0.520 0.510 0.520 0.510 0.520 4,000 2,050 0.5125 0.520 0.510 0.520 0.510 0.520 4,000 0.5125 0.00%
2022-03-03 0 0.520 0.510 0.530 0.500 0.580 559,000 286,570 0.5126 0.520 0.510 0.530 0.500 0.580 559,000 0.5126 0.00%
2022-03-02 0 0.520 0.520 0.530 0.510 0.530 48,000 25,090 0.5227 0.520 0.520 0.530 0.510 0.530 48,000 0.5227 -1.89%
2022-03-01 0 0.530 0.520 0.580 0.510 0.530 184,197 95,836 0.5203 0.530 0.520 0.580 0.510 0.530 184,197 0.5203 1.92%
2022-02-28 0 0.520 0.520 0.530 0.520 0.520 25,000 13,000 0.5200 0.520 0.520 0.530 0.520 0.520 25,000 0.5200 0.00%
2022-02-25 0 0.520 0.510 0.530 0.520 0.540 69,000 36,130 0.5236 0.520 0.510 0.530 0.520 0.540 69,000 0.5236 -1.89%
2022-02-24 0 0.530 0.520 0.530 0.520 0.540 204,000 106,200 0.5206 0.530 0.520 0.530 0.520 0.540 204,000 0.5206 -1.85%
2022-02-23 0 0.540 0.540 0.550 0.540 0.550 111,000 59,950 0.5401 0.540 0.540 0.550 0.540 0.550 111,000 0.5401 0.00%
2022-02-22 0 0.540 0.530 0.540 0.530 0.540 293,000 156,660 0.5347 0.540 0.530 0.540 0.530 0.540 293,000 0.5347 -3.57%
2022-02-21 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2022-02-18 0 0.560 0.560 0.570 0.540 0.540 1,000 540 0.5400 0.560 0.560 0.570 0.540 0.540 1,000 0.5400 1.82%
2022-02-17 0 0.550 0.540 0.550 0.550 0.560 97,000 53,400 0.5505 0.550 0.540 0.550 0.550 0.560 97,000 0.5505 1.85%
2022-02-16 0 0.540 0.540 0.560 0.540 0.550 7,000 3,840 0.5486 0.540 0.540 0.560 0.540 0.550 7,000 0.5486 -5.26%
2022-02-15 0 0.570 0.550 0.570 0.550 0.580 30,000 16,550 0.5517 0.570 0.550 0.570 0.550 0.580 30,000 0.5517 1.79%
2022-02-14 0 0.560 0.560 0.570 0.550 0.570 10,000 5,520 0.5520 0.560 0.560 0.570 0.550 0.570 10,000 0.5520 0.00%
2022-02-11 0 0.560 0.550 0.570 0.550 0.570 580,000 326,440 0.5628 0.560 0.550 0.570 0.550 0.570 580,000 0.5628 1.82%
2022-02-10 0 0.550 0.540 0.550 0.540 0.550 23,000 12,450 0.5413 0.550 0.540 0.550 0.540 0.550 23,000 0.5413 0.00%
2022-02-09 0 0.550 0.540 0.560 0.530 0.550 566,000 308,230 0.5446 0.550 0.540 0.560 0.530 0.550 566,000 0.5446 0.00%
2022-02-08 0 0.550 0.530 0.550 0.540 0.550 5,000 2,710 0.5420 0.550 0.530 0.550 0.540 0.550 5,000 0.5420 1.85%
2022-02-07 0 0.540 0.530 0.540 0.530 0.540 2,000 1,070 0.5350 0.540 0.530 0.540 0.530 0.540 2,000 0.5350 -1.82%
2022-02-04 0 0.550 0.540 0.560 0.540 0.560 72,000 39,680 0.5511 0.550 0.540 0.560 0.540 0.560 72,000 0.5511 0.00%
2022-01-31 0 0.550 0.540 0.550 0.540 0.550 119,000 64,400 0.5412 0.550 0.540 0.550 0.540 0.550 119,000 0.5412 1.85%
2022-01-28 0 0.540 0.520 0.540 0.520 0.550 115,000 61,420 0.5341 0.540 0.520 0.540 0.520 0.550 115,000 0.5341 1.89%
2022-01-27 0 0.530 0.520 0.530 0.520 0.540 125,000 66,370 0.5310 0.530 0.520 0.530 0.520 0.540 125,000 0.5310 0.00%
2022-01-26 0 0.530 0.530 0.550 0.520 0.550 22,000 11,870 0.5395 0.530 0.530 0.550 0.520 0.550 22,000 0.5395 1.92%
2022-01-25 0 0.520 0.520 0.540 0.510 0.540 1,377,000 718,500 0.5218 0.520 0.520 0.540 0.510 0.540 1,377,000 0.5218 -1.89%
2022-01-24 0 0.530 0.530 0.540 0.530 0.550 431,000 230,600 0.5350 0.530 0.530 0.540 0.530 0.550 431,000 0.5350 -1.85%
2022-01-21 0 0.540 0.540 0.560 0.530 0.560 2,979,000 1,621,590 0.5443 0.540 0.540 0.560 0.530 0.560 2,979,000 0.5443 -3.57%
2022-01-20 0 0.560 0.550 0.560 0.560 0.570 510,000 286,600 0.5620 0.560 0.550 0.560 0.560 0.570 510,000 0.5620 0.00%
2022-01-19 0 0.560 0.560 0.570 0.560 0.580 204,000 116,310 0.5701 0.560 0.560 0.570 0.560 0.580 204,000 0.5701 0.00%
2022-01-18 0 0.560 0.560 0.570 0.560 0.570 247,000 138,370 0.5602 0.560 0.560 0.570 0.560 0.570 247,000 0.5602 0.00%
2022-01-17 0 0.560 0.560 0.580 0.560 0.580 111,000 62,360 0.5618 0.560 0.560 0.580 0.560 0.580 111,000 0.5618 -1.75%
2022-01-14 0 0.570 0.560 0.580 0.570 0.570 34,000 19,380 0.5700 0.570 0.560 0.580 0.570 0.570 34,000 0.5700 0.00%
2022-01-13 0 0.570 0.560 0.570 0.560 0.570 123,000 68,890 0.5601 0.570 0.560 0.570 0.560 0.570 123,000 0.5601 1.79%
2022-01-12 0 0.560 0.560 0.590 0.560 0.590 10,000 5,800 0.5800 0.560 0.560 0.590 0.560 0.590 10,000 0.5800 0.00%
2022-01-11 0 0.560 0.560 0.580 0.560 0.580 7,000 4,030 0.5757 0.560 0.560 0.580 0.560 0.580 7,000 0.5757 0.00%
2022-01-10 0 0.560 0.560 0.570 0.560 0.570 76,000 42,570 0.5601 0.560 0.560 0.570 0.560 0.570 76,000 0.5601 0.00%
2022-01-07 0 0.560 0.560 0.580 0.560 0.590 72,000 41,770 0.5801 0.560 0.560 0.580 0.560 0.590 72,000 0.5801 -3.45%
2022-01-06 0 0.580 0.560 0.580 0.560 0.580 494,000 280,580 0.5680 0.580 0.560 0.580 0.560 0.580 494,000 0.5680 1.75%
2022-01-05 0 0.570 0.570 0.580 0.570 0.580 392,000 226,450 0.5777 0.570 0.570 0.580 0.570 0.580 392,000 0.5777 0.00%
2022-01-04 0 0.570 0.560 0.570 0.570 0.590 151,000 86,300 0.5715 0.570 0.560 0.570 0.570 0.590 151,000 0.5715 -1.72%
2022-01-03 0 0.580 0.580 0.590 0.560 0.590 472,000 271,990 0.5763 0.580 0.580 0.590 0.560 0.590 472,000 0.5763 0.00%
2021-12-31 0 0.580 0.560 0.580 0.570 0.580 30,000 17,140 0.5713 0.580 0.560 0.580 0.570 0.580 30,000 0.5713 1.75%
2021-12-30 0 0.570 0.560 0.570 0.570 0.570 147,000 83,790 0.5700 0.570 0.560 0.570 0.570 0.570 147,000 0.5700 0.00%
2021-12-29 0 0.570 0.570 0.590 0.560 0.590 83,000 47,500 0.5723 0.570 0.570 0.590 0.560 0.590 83,000 0.5723 -1.72%
2021-12-28 0 0.580 0.560 0.580 0.580 0.580 15,000 8,700 0.5800 0.580 0.560 0.580 0.580 0.580 15,000 0.5800 1.75%
2021-12-24 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - -3.39%
2021-12-23 0 0.590 0.570 0.590 0.570 0.590 63,000 36,170 0.5741 0.590 0.570 0.590 0.570 0.590 63,000 0.5741 0.00%
2021-12-22 0 0.590 0.560 0.590 0.550 0.590 74,000 42,120 0.5692 0.590 0.560 0.590 0.550 0.590 74,000 0.5692 7.27%
2021-12-21 0 0.550 0.550 0.570 0.550 0.570 6,000 3,380 0.5633 0.550 0.550 0.570 0.550 0.570 6,000 0.5633 0.00%
2021-12-20 0 0.550 0.550 0.580 0.550 0.580 255,000 142,190 0.5576 0.550 0.550 0.580 0.550 0.580 255,000 0.5576 -3.51%
2021-12-17 0 0.570 0.570 0.590 0.560 0.590 492,405 284,424 0.5776 0.570 0.570 0.590 0.560 0.590 492,405 0.5776 -3.39%
2021-12-16 0 0.590 0.560 0.590 0.560 0.590 91,000 51,650 0.5676 0.590 0.560 0.590 0.560 0.590 91,000 0.5676 5.36%
2021-12-15 0 0.560 0.560 0.570 0.560 0.570 42,000 23,730 0.5650 0.560 0.560 0.570 0.560 0.570 42,000 0.5650 1.82%
2021-12-14 0 0.550 0.550 0.580 0.550 0.570 268,000 150,090 0.5600 0.550 0.550 0.580 0.550 0.570 268,000 0.5600 -3.51%
2021-12-13 0 0.570 0.570 0.590 0.550 0.580 8,000 4,560 0.5700 0.570 0.570 0.590 0.550 0.580 8,000 0.5700 0.00%
2021-12-10 0 0.570 0.570 0.580 0.560 0.600 107,000 61,710 0.5767 0.570 0.570 0.580 0.560 0.600 107,000 0.5767 -3.39%
2021-12-09 0 0.590 0.570 0.590 0.570 0.610 437,000 253,110 0.5792 0.590 0.570 0.590 0.570 0.610 437,000 0.5792 1.72%
2021-12-08 0 0.580 0.570 0.590 0.570 0.580 298,000 171,830 0.5766 0.580 0.570 0.590 0.570 0.580 298,000 0.5766 -1.69%
2021-12-07 0 0.590 0.560 0.590 0.560 0.590 45,000 25,600 0.5689 0.590 0.560 0.590 0.560 0.590 45,000 0.5689 1.72%
2021-12-06 0 0.580 0.560 0.590 0.560 0.600 32,000 18,670 0.5834 0.580 0.560 0.590 0.560 0.600 32,000 0.5834 -1.69%
2021-12-03 0 0.590 0.560 0.590 0.570 0.600 70,000 40,640 0.5806 0.590 0.560 0.590 0.570 0.600 70,000 0.5806 0.00%
2021-12-02 0 0.590 0.570 0.590 0.560 0.590 36,000 20,870 0.5797 0.590 0.570 0.590 0.560 0.590 36,000 0.5797 0.00%
2021-12-01 0 0.590 0.560 0.590 0.550 0.590 809,000 455,110 0.5626 0.590 0.560 0.590 0.550 0.590 809,000 0.5626 9.26%
2021-11-30 0 0.540 0.540 0.550 0.540 0.570 165,000 90,480 0.5484 0.540 0.540 0.550 0.540 0.570 165,000 0.5484 -6.90%
2021-11-29 0 0.580 0.570 0.580 0.570 0.590 353,000 204,940 0.5806 0.580 0.570 0.580 0.570 0.590 353,000 0.5806 -3.33%
2021-11-26 0 0.600 0.600 0.610 0.600 0.610 303,000 181,830 0.6001 0.600 0.600 0.610 0.600 0.610 303,000 0.6001 -3.23%
2021-11-25 0 0.620 0.610 0.620 0.610 0.620 21,000 12,870 0.6129 0.620 0.610 0.620 0.610 0.620 21,000 0.6129 0.00%
2021-11-24 0 0.620 0.610 0.620 0.610 0.630 150,000 91,580 0.6105 0.620 0.610 0.620 0.610 0.630 150,000 0.6105 0.00%
2021-11-23 0 0.620 0.610 0.620 0.600 0.620 377,000 229,970 0.6100 0.620 0.610 0.620 0.600 0.620 377,000 0.6100 -1.59%
2021-11-22 0 0.630 0.620 0.630 0.610 0.630 72,000 44,510 0.6182 0.630 0.620 0.630 0.610 0.630 72,000 0.6182 -3.08%
2021-11-19 0 0.650 0.630 0.650 0.620 0.650 107,000 66,670 0.6231 0.650 0.630 0.650 0.620 0.650 107,000 0.6231 4.84%
2021-11-18 0 0.620 0.620 0.630 0.610 0.630 32,000 19,830 0.6197 0.620 0.620 0.630 0.610 0.630 32,000 0.6197 -1.59%
2021-11-17 0 0.630 0.630 0.650 - - 5,000 3,150 0.6300 0.630 0.630 0.650 - - 5,000 0.6300 0.00%
2021-11-16 0 0.630 0.620 0.650 0.620 0.650 199,000 125,420 0.6303 0.630 0.620 0.650 0.620 0.650 199,000 0.6303 -1.56%
2021-11-15 0 0.640 0.620 0.640 0.620 0.640 86,000 53,810 0.6257 0.640 0.620 0.640 0.620 0.640 86,000 0.6257 0.00%
2021-11-12 0 0.640 0.620 0.640 0.620 0.650 123,000 76,730 0.6238 0.640 0.620 0.640 0.620 0.650 123,000 0.6238 0.00%
2021-11-11 0 0.640 0.620 0.640 0.620 0.640 133,000 83,600 0.6286 0.640 0.620 0.640 0.620 0.640 133,000 0.6286 3.23%
2021-11-10 0 0.620 0.610 0.630 0.610 0.640 39,000 24,330 0.6238 0.620 0.610 0.630 0.610 0.640 39,000 0.6238 -3.12%
2021-11-09 0 0.640 0.620 0.650 0.620 0.660 100,000 63,980 0.6398 0.640 0.620 0.650 0.620 0.660 100,000 0.6398 0.00%
2021-11-08 0 0.640 0.630 0.640 0.630 0.650 129,000 81,720 0.6335 0.640 0.630 0.640 0.630 0.650 129,000 0.6335 0.00%
2021-11-05 0 0.640 0.640 0.660 0.640 0.670 165,000 106,090 0.6430 0.640 0.640 0.660 0.640 0.670 165,000 0.6430 -4.48%
2021-11-04 0 0.670 0.640 0.670 0.610 0.700 1,964,000 1,283,120 0.6533 0.670 0.640 0.670 0.610 0.700 1,964,000 0.6533 8.06%
2021-11-03 0 0.620 0.620 0.640 0.620 0.640 30,000 18,760 0.6253 0.620 0.620 0.640 0.620 0.640 30,000 0.6253 -3.12%
2021-11-02 0 0.640 0.610 0.640 0.600 0.650 1,155,000 716,550 0.6204 0.640 0.610 0.640 0.600 0.650 1,155,000 0.6204 -1.54%
2021-11-01 0 0.650 0.640 0.650 0.640 0.650 665,000 425,680 0.6401 0.650 0.640 0.650 0.640 0.650 665,000 0.6401 -1.52%
2021-10-29 0 0.660 0.650 0.660 0.640 0.660 341,000 218,680 0.6413 0.660 0.650 0.660 0.640 0.660 341,000 0.6413 0.00%
2021-10-28 0 0.660 0.640 0.660 0.640 0.660 836,000 543,570 0.6502 0.660 0.640 0.660 0.640 0.660 836,000 0.6502 0.00%
2021-10-27 0 0.660 0.650 0.660 0.630 0.660 602,000 387,020 0.6429 0.660 0.650 0.660 0.630 0.660 602,000 0.6429 1.54%
2021-10-26 0 0.650 0.640 0.650 0.640 0.670 643,000 412,590 0.6417 0.650 0.640 0.650 0.640 0.670 643,000 0.6417 -2.99%
2021-10-25 0 0.670 0.650 0.670 0.650 0.670 508,000 330,980 0.6515 0.670 0.650 0.670 0.650 0.670 508,000 0.6515 3.08%
2021-10-22 0 0.650 0.640 0.650 0.650 0.650 124,000 80,600 0.6500 0.650 0.640 0.650 0.650 0.650 124,000 0.6500 -2.99%
2021-10-21 0 0.670 0.650 0.670 0.650 0.700 1,246,000 820,320 0.6584 0.670 0.650 0.670 0.650 0.700 1,246,000 0.6584 0.00%
2021-10-20 0 0.670 0.670 0.700 0.670 0.700 665,000 455,900 0.6856 0.670 0.670 0.700 0.670 0.700 665,000 0.6856 -2.90%
2021-10-19 0 0.690 0.670 0.690 0.670 0.700 298,000 203,590 0.6832 0.690 0.670 0.690 0.670 0.700 298,000 0.6832 0.00%
2021-10-18 0 0.690 0.680 0.690 0.670 0.710 339,000 234,390 0.6914 0.690 0.680 0.690 0.670 0.710 339,000 0.6914 0.00%
2021-10-15 0 0.690 0.680 0.690 0.670 0.710 412,000 280,880 0.6817 0.690 0.680 0.690 0.670 0.710 412,000 0.6817 1.47%
2021-10-12 0 0.680 0.680 0.690 0.670 0.710 598,000 409,710 0.6851 0.680 0.680 0.690 0.670 0.710 598,000 0.6851 0.00%
2021-10-11 0 0.680 0.670 0.680 0.680 0.720 911,000 627,750 0.6891 0.680 0.670 0.680 0.680 0.720 911,000 0.6891 -4.23%
2021-10-08 0 0.710 0.700 0.710 0.690 0.760 1,919,000 1,362,450 0.7100 0.710 0.700 0.710 0.690 0.760 1,919,000 0.7100 -6.58%
2021-10-07 0 0.760 0.750 0.760 0.740 0.790 5,967,000 4,545,620 0.7618 0.760 0.750 0.760 0.740 0.790 5,967,000 0.7618 -3.80%
2021-10-06 0 0.790 0.780 0.790 0.660 0.790 7,877,000 5,880,130 0.7465 0.790 0.780 0.790 0.660 0.790 7,877,000 0.7465 17.91%
2021-10-05 0 0.670 0.660 0.670 0.650 0.680 395,000 264,860 0.6705 0.670 0.660 0.670 0.650 0.680 395,000 0.6705 1.52%
2021-10-04 0 0.660 0.640 0.660 0.640 0.680 84,000 55,810 0.6644 0.660 0.640 0.660 0.640 0.680 84,000 0.6644 -1.49%
2021-09-30 0 0.670 0.660 0.670 0.630 0.670 107,000 69,370 0.6483 0.670 0.660 0.670 0.630 0.670 107,000 0.6483 1.52%
2021-09-29 0 0.660 0.630 0.670 0.640 0.670 107,000 69,020 0.6450 0.660 0.630 0.670 0.640 0.670 107,000 0.6450 0.00%
2021-09-28 0 0.660 0.660 0.680 0.640 0.690 555,000 374,680 0.6751 0.660 0.660 0.680 0.640 0.690 555,000 0.6751 -1.49%
2021-09-27 0 0.670 0.650 0.670 0.650 0.680 379,000 252,300 0.6657 0.670 0.650 0.670 0.650 0.680 379,000 0.6657 0.00%
2021-09-24 0 0.670 0.640 0.670 0.640 0.690 702,000 464,740 0.6620 0.670 0.640 0.670 0.640 0.690 702,000 0.6620 -1.47%
2021-09-23 0 0.680 0.660 0.680 0.630 0.690 2,289,000 1,529,580 0.6682 0.680 0.660 0.680 0.630 0.690 2,289,000 0.6682 7.94%
2021-09-21 0 0.630 0.590 0.630 0.590 0.630 94,000 58,160 0.6187 0.630 0.590 0.630 0.590 0.630 94,000 0.6187 5.00%
2021-09-20 0 0.600 0.580 0.600 0.570 0.600 163,000 95,000 0.5828 0.600 0.580 0.600 0.570 0.600 163,000 0.5828 -3.23%
2021-09-17 0 0.620 0.610 0.620 0.590 0.630 490,000 296,080 0.6042 0.620 0.610 0.620 0.590 0.630 490,000 0.6042 0.00%
2021-09-16 0 0.620 0.590 0.620 0.580 0.650 1,420,000 851,340 0.5995 0.620 0.590 0.620 0.580 0.650 1,420,000 0.5995 -4.62%
2021-09-15 0 0.650 0.630 0.640 0.610 0.650 578,000 365,430 0.6322 0.650 0.630 0.640 0.610 0.650 578,000 0.6322 -1.52%
2021-09-14 0 0.660 0.640 0.660 0.640 0.690 1,420,000 940,820 0.6625 0.660 0.640 0.660 0.640 0.690 1,420,000 0.6625 -2.94%
2021-09-13 0 0.680 0.670 0.680 0.660 0.700 2,243,000 1,511,150 0.6737 0.680 0.670 0.680 0.660 0.700 2,243,000 0.6737 -1.45%
2021-09-10 0 0.690 0.680 0.690 0.680 0.730 1,301,000 914,470 0.7029 0.690 0.680 0.690 0.680 0.730 1,301,000 0.7029 -4.17%
2021-09-09 0 0.720 0.710 0.720 0.660 0.740 7,078,000 5,012,590 0.7082 0.720 0.710 0.720 0.660 0.740 7,078,000 0.7082 5.88%
2021-09-08 0 0.680 0.660 0.680 0.580 0.690 4,738,000 3,120,130 0.6585 0.680 0.660 0.680 0.580 0.690 4,738,000 0.6585 13.33%
2021-09-07 0 0.600 0.590 0.600 0.600 0.630 774,000 467,790 0.6044 0.600 0.590 0.600 0.600 0.630 774,000 0.6044 -3.23%
2021-09-06 0 0.620 0.610 0.620 0.570 0.640 3,506,000 2,126,000 0.6064 0.620 0.610 0.620 0.570 0.640 3,506,000 0.6064 6.90%
2021-09-03 0 0.580 0.580 0.590 0.550 0.590 1,521,000 867,580 0.5704 0.580 0.580 0.590 0.550 0.590 1,521,000 0.5704 5.45%
2021-09-02 0 0.550 0.530 0.550 0.520 0.550 36,000 19,720 0.5478 0.550 0.530 0.550 0.520 0.550 36,000 0.5478 1.85%
2021-09-01 0 0.540 0.540 0.560 0.540 0.550 208,000 113,300 0.5447 0.540 0.540 0.560 0.540 0.550 208,000 0.5447 1.89%
2021-08-31 0 0.530 0.510 0.540 0.530 0.530 30,000 15,900 0.5300 0.530 0.510 0.540 0.530 0.530 30,000 0.5300 -1.85%
2021-08-30 0 0.540 0.530 0.540 0.510 0.540 11,000 5,640 0.5127 0.540 0.530 0.540 0.510 0.540 11,000 0.5127 1.89%
2021-08-27 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2021-08-26 0 0.530 0.510 0.530 0.500 0.620 2,636,000 1,448,370 0.5495 0.530 0.510 0.530 0.500 0.620 2,636,000 0.5495 3.92%
2021-08-25 0 0.510 0.500 0.510 0.510 0.510 25,000 12,750 0.5100 0.510 0.500 0.510 0.510 0.510 25,000 0.5100 -3.77%
2021-08-24 0 0.530 0.500 0.530 0.500 0.530 315,000 157,680 0.5006 0.530 0.500 0.530 0.500 0.530 315,000 0.5006 3.92%
2021-08-23 0 0.510 0.510 0.540 0.510 0.510 5,000 2,550 0.5100 0.510 0.510 0.540 0.510 0.510 5,000 0.5100 2.00%
2021-08-20 0 0.500 0.500 0.510 0.500 0.510 148,000 74,200 0.5014 0.500 0.500 0.510 0.500 0.510 148,000 0.5014 -3.85%
2021-08-19 0 0.520 0.520 0.550 0.500 0.520 31,000 16,090 0.5190 0.520 0.520 0.550 0.500 0.520 31,000 0.5190 1.96%
2021-08-18 0 0.510 0.510 0.540 0.510 0.510 10,000 5,100 0.5100 0.510 0.510 0.540 0.510 0.510 10,000 0.5100 0.00%
2021-08-17 0 0.510 0.500 0.550 0.510 0.510 2,000 1,020 0.5100 0.510 0.500 0.550 0.510 0.510 2,000 0.5100 -7.27%
2021-08-16 0 0.550 0.510 0.560 0.510 0.550 71,000 38,330 0.5399 0.550 0.510 0.560 0.510 0.550 71,000 0.5399 7.84%
2021-08-13 0 0.510 0.510 0.520 0.500 0.520 921,000 463,070 0.5028 0.510 0.510 0.520 0.500 0.520 921,000 0.5028 -3.77%
2021-08-12 0 0.530 0.510 0.540 0.500 0.530 31,000 15,530 0.5010 0.530 0.510 0.540 0.500 0.530 31,000 0.5010 0.00%
2021-08-11 0 0.530 0.495 0.530 0.495 0.550 35,000 18,110 0.5174 0.530 0.495 0.530 0.495 0.550 35,000 0.5174 1.92%
2021-08-10 0 0.520 0.510 0.520 0.510 0.520 5,000 2,560 0.5120 0.520 0.510 0.520 0.510 0.520 5,000 0.5120 4.00%
2021-08-09 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2021-08-06 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2021-08-05 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2021-08-04 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2021-08-03 0 0.500 0.490 0.510 0.490 0.500 50,000 24,650 0.4930 0.500 0.490 0.510 0.490 0.500 50,000 0.4930 -3.85%
2021-08-02 0 0.520 0.500 0.520 0.490 0.520 16,000 8,090 0.5056 0.520 0.500 0.520 0.490 0.520 16,000 0.5056 1.96%
2021-07-30 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2021-07-29 0 0.510 0.485 0.510 0.495 0.510 712,000 357,645 0.5023 0.510 0.485 0.510 0.495 0.510 712,000 0.5023 0.00%
2021-07-28 0 0.510 0.510 0.520 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.520 0.510 0.510 20,000 0.5100 0.00%
2021-07-27 0 0.510 0.480 0.530 0.510 0.540 79,000 40,940 0.5182 0.510 0.480 0.530 0.510 0.540 79,000 0.5182 -5.56%
2021-07-26 0 0.540 0.520 0.540 - - 50,000 27,500 0.5500 0.540 0.520 0.540 - - 50,000 0.5500 -1.82%
2021-07-23 0 0.550 0.520 0.550 0.540 0.570 136,000 77,010 0.5663 0.550 0.520 0.550 0.540 0.570 136,000 0.5663 3.77%
2021-07-22 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - -1.85%
2021-07-21 0 0.540 0.510 0.540 0.500 0.540 3,105,000 1,612,610 0.5194 0.540 0.510 0.540 0.500 0.540 3,105,000 0.5194 3.85%
2021-07-20 0 0.520 0.520 0.530 0.510 0.520 181,000 93,580 0.5170 0.520 0.520 0.530 0.510 0.520 181,000 0.5170 -3.70%
2021-07-19 0 0.540 0.520 0.540 0.540 0.540 40,000 21,600 0.5400 0.540 0.520 0.540 0.540 0.540 40,000 0.5400 0.00%
2021-07-16 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2021-07-15 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2021-07-14 0 0.540 0.520 0.550 0.520 0.550 50,000 26,950 0.5390 0.540 0.520 0.550 0.520 0.550 50,000 0.5390 0.00%
2021-07-13 0 0.540 0.520 0.550 0.520 0.550 56,744 30,029 0.5292 0.540 0.520 0.550 0.520 0.550 56,744 0.5292 0.00%
2021-07-12 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2021-07-09 0 0.540 0.520 0.540 0.540 0.540 3,000 1,620 0.5400 0.540 0.520 0.540 0.540 0.540 3,000 0.5400 -1.82%
2021-07-08 0 0.550 0.530 0.550 0.530 0.550 192,000 104,000 0.5417 0.550 0.530 0.550 0.530 0.550 192,000 0.5417 0.00%
2021-07-07 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2021-07-06 0 0.550 0.540 0.550 0.530 0.550 185,000 98,920 0.5347 0.550 0.540 0.550 0.530 0.550 185,000 0.5347 3.77%
2021-07-05 0 0.530 0.530 0.540 0.530 0.530 47,000 24,910 0.5300 0.530 0.530 0.540 0.530 0.530 47,000 0.5300 -1.85%
2021-07-02 0 0.540 0.530 0.550 0.530 0.540 70,000 37,790 0.5399 0.540 0.530 0.550 0.530 0.540 70,000 0.5399 -1.82%
2021-06-30 0 0.550 0.540 0.550 0.550 0.550 30,000 16,500 0.5500 0.550 0.540 0.550 0.550 0.550 30,000 0.5500 0.00%
2021-06-29 0 0.550 0.550 0.570 0.550 0.550 78,000 42,900 0.5500 0.550 0.550 0.570 0.550 0.550 78,000 0.5500 0.00%
2021-06-28 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2021-06-25 0 0.550 0.550 0.580 0.550 0.560 250,000 137,840 0.5514 0.550 0.550 0.580 0.550 0.560 250,000 0.5514 -1.79%
2021-06-24 0 0.560 0.550 0.560 0.570 0.580 9,000 5,180 0.5756 0.560 0.550 0.560 0.570 0.580 9,000 0.5756 -1.75%
2021-06-23 0 0.570 0.560 0.570 0.550 0.570 374,000 206,580 0.5524 0.570 0.560 0.570 0.550 0.570 374,000 0.5524 3.64%
2021-06-22 0 0.550 0.550 0.570 0.550 0.550 201,000 110,550 0.5500 0.550 0.550 0.570 0.550 0.550 201,000 0.5500 0.00%
2021-06-21 0 0.550 0.550 0.570 0.550 0.550 66,000 36,300 0.5500 0.550 0.550 0.570 0.550 0.550 66,000 0.5500 0.00%
2021-06-18 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 1.85%
2021-06-17 0 0.540 0.540 0.570 0.530 0.570 239,000 130,650 0.5467 0.540 0.540 0.570 0.530 0.570 239,000 0.5467 -1.82%
2021-06-16 0 0.550 0.550 0.580 0.550 0.610 567,000 326,600 0.5760 0.550 0.550 0.580 0.550 0.610 567,000 0.5760 -1.79%
2021-06-15 0 0.560 0.550 0.580 0.560 0.560 10,000 5,600 0.5600 0.560 0.550 0.580 0.560 0.560 10,000 0.5600 0.00%
2021-06-11 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2021-06-10 0 0.560 0.560 0.580 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.580 0.560 0.560 4,000 0.5600 0.00%
2021-06-09 0 0.560 0.560 0.580 0.560 0.600 31,000 18,160 0.5858 0.560 0.560 0.580 0.560 0.600 31,000 0.5858 -3.45%
2021-06-08 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 1.75%
2021-06-07 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2021-06-04 0 0.570 0.570 0.580 0.570 0.610 112,000 64,420 0.5752 0.570 0.570 0.580 0.570 0.610 112,000 0.5752 -1.72%
2021-06-03 0 0.580 0.560 0.580 0.560 0.580 686,000 389,940 0.5684 0.580 0.560 0.580 0.560 0.580 686,000 0.5684 1.75%
2021-06-02 0 0.570 0.560 0.580 0.560 0.580 169,000 95,100 0.5627 0.570 0.560 0.580 0.560 0.580 169,000 0.5627 0.00%
2021-06-01 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2021-05-31 0 0.570 0.570 0.600 0.560 0.580 36,000 20,330 0.5647 0.570 0.570 0.600 0.560 0.580 36,000 0.5647 0.00%
2021-05-28 0 0.570 0.570 0.590 0.570 0.590 36,000 21,010 0.5836 0.570 0.570 0.590 0.570 0.590 36,000 0.5836 1.79%
2021-05-27 0 0.560 0.560 0.600 0.560 0.600 10,000 5,710 0.5710 0.560 0.560 0.600 0.560 0.600 10,000 0.5710 -1.75%
2021-05-26 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2021-05-25 0 0.570 0.570 0.580 0.560 0.580 196,000 111,690 0.5698 0.570 0.570 0.580 0.560 0.580 196,000 0.5698 1.79%
2021-05-24 0 0.560 0.540 0.580 - - 0 0 - 0.560 0.540 0.580 - - 0 - 0.00%
2021-05-21 0 0.560 0.560 0.580 0.550 0.560 125,000 68,760 0.5501 0.560 0.560 0.580 0.550 0.560 125,000 0.5501 1.82%
2021-05-20 0 0.550 0.550 0.560 0.550 0.560 66,000 36,950 0.5598 0.550 0.550 0.560 0.550 0.560 66,000 0.5598 -3.51%
2021-05-18 0 0.570 0.570 0.580 0.560 0.590 118,000 67,240 0.5698 0.570 0.570 0.580 0.560 0.590 118,000 0.5698 0.00%
2021-05-17 0 0.570 0.570 0.580 0.560 0.580 130,000 74,380 0.5722 0.570 0.570 0.580 0.560 0.580 130,000 0.5722 3.64%
2021-05-14 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2021-05-13 0 0.550 0.550 0.570 0.550 0.550 19,000 10,450 0.5500 0.550 0.550 0.570 0.550 0.550 19,000 0.5500 0.00%
2021-05-12 0 0.550 0.550 0.560 0.540 0.560 30,000 16,390 0.5463 0.550 0.550 0.560 0.540 0.560 30,000 0.5463 -1.79%
2021-05-11 0 0.560 0.540 0.560 0.550 0.560 20,000 11,190 0.5595 0.560 0.540 0.560 0.550 0.560 20,000 0.5595 -3.45%
2021-05-10 0 0.580 0.560 0.580 0.560 0.580 49,000 27,620 0.5637 0.580 0.560 0.580 0.560 0.580 49,000 0.5637 1.75%
2021-05-07 0 0.570 0.570 0.600 0.570 0.570 27,000 15,390 0.5700 0.570 0.570 0.600 0.570 0.570 27,000 0.5700 -1.72%
2021-05-06 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - -1.69%
2021-05-05 0 0.590 0.570 0.590 0.570 0.600 51,000 29,100 0.5706 0.590 0.570 0.590 0.570 0.600 51,000 0.5706 3.51%
2021-05-04 0 0.570 0.570 0.580 0.570 0.580 2,000 1,150 0.5750 0.570 0.570 0.580 0.570 0.580 2,000 0.5750 -1.72%
2021-05-03 0 0.580 0.570 0.580 0.560 0.580 148,000 84,460 0.5707 0.580 0.570 0.580 0.560 0.580 148,000 0.5707 3.57%
2021-04-30 0 0.560 0.560 0.590 0.560 0.560 91,000 50,960 0.5600 0.560 0.560 0.590 0.560 0.560 91,000 0.5600 -3.45%
2021-04-29 0 0.580 0.580 0.600 0.550 0.560 6,000 3,330 0.5550 0.580 0.580 0.600 0.550 0.560 6,000 0.5550 3.57%
2021-04-28 0 0.560 0.550 0.580 0.550 0.560 592,000 328,350 0.5546 0.560 0.550 0.580 0.550 0.560 592,000 0.5546 0.00%
2021-04-27 0 0.560 0.550 0.570 0.550 0.560 33,000 18,180 0.5509 0.560 0.550 0.570 0.550 0.560 33,000 0.5509 -1.75%
2021-04-26 0 0.570 0.550 0.570 0.550 0.570 58,000 31,990 0.5516 0.570 0.550 0.570 0.550 0.570 58,000 0.5516 3.64%
2021-04-23 0 0.550 0.550 0.570 0.550 0.560 4,000 2,220 0.5550 0.550 0.550 0.570 0.550 0.560 4,000 0.5550 0.00%
2021-04-22 0 0.550 0.550 0.570 0.550 0.550 18,338 10,075 0.5494 0.550 0.550 0.570 0.550 0.550 18,338 0.5494 -1.79%
2021-04-21 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2021-04-20 0 0.560 0.560 0.570 0.560 0.560 24,000 13,440 0.5600 0.560 0.560 0.570 0.560 0.560 24,000 0.5600 1.82%
2021-04-19 0 0.550 0.550 0.570 - - 40,000 22,000 0.5500 0.550 0.550 0.570 - - 40,000 0.5500 0.00%
2021-04-16 0 0.550 0.550 0.570 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.570 0.550 0.550 20,000 0.5500 0.00%
2021-04-15 0 0.550 0.550 0.570 0.550 0.560 285,000 158,820 0.5573 0.550 0.550 0.570 0.550 0.560 285,000 0.5573 -3.51%
2021-04-14 0 0.570 0.560 0.590 0.560 0.570 78,000 43,760 0.5610 0.570 0.560 0.590 0.560 0.570 78,000 0.5610 3.64%
2021-04-13 0 0.550 0.550 0.560 0.550 0.560 26,000 14,310 0.5504 0.550 0.550 0.560 0.550 0.560 26,000 0.5504 -1.79%
2021-04-12 0 0.560 0.560 0.580 0.550 0.560 176,000 97,970 0.5566 0.560 0.560 0.580 0.550 0.560 176,000 0.5566 0.00%
2021-04-09 0 0.560 0.550 0.580 0.560 0.560 28,000 15,480 0.5529 0.560 0.550 0.580 0.560 0.560 28,000 0.5529 -3.45%
2021-04-08 0 0.580 0.560 0.600 0.560 0.580 28,000 15,820 0.5650 0.580 0.560 0.600 0.560 0.580 28,000 0.5650 0.00%
2021-04-07 0 0.580 0.550 0.590 0.550 0.580 255,000 143,750 0.5637 0.580 0.550 0.590 0.550 0.580 255,000 0.5637 5.45%
2021-04-01 0 0.550 0.550 0.570 0.550 0.570 401,000 220,710 0.5504 0.550 0.550 0.570 0.550 0.570 401,000 0.5504 -5.17%
2021-03-31 0 0.580 0.570 0.600 0.570 0.610 128,000 73,230 0.5721 0.580 0.570 0.600 0.570 0.610 128,000 0.5721 1.75%
2021-03-30 0 0.570 0.570 0.580 0.570 0.580 57,000 32,520 0.5705 0.570 0.570 0.580 0.570 0.580 57,000 0.5705 0.00%
2021-03-29 0 0.570 0.570 0.580 0.570 0.580 33,000 18,830 0.5706 0.570 0.570 0.580 0.570 0.580 33,000 0.5706 -1.72%
2021-03-26 0 0.580 0.580 0.600 0.570 0.590 70,000 40,240 0.5749 0.580 0.580 0.600 0.570 0.590 70,000 0.5749 0.00%
2021-03-25 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2021-03-24 0 0.580 0.550 0.580 0.550 0.580 22,000 12,220 0.5555 0.580 0.550 0.580 0.550 0.580 22,000 0.5555 0.00%
2021-03-23 0 0.580 0.570 0.600 0.570 0.590 51,000 30,070 0.5896 0.580 0.570 0.600 0.570 0.590 51,000 0.5896 -3.33%
2021-03-22 0 0.600 0.580 0.600 0.570 0.600 116,000 68,020 0.5864 0.600 0.580 0.600 0.570 0.600 116,000 0.5864 5.26%
2021-03-19 0 0.570 0.570 0.580 0.550 0.560 6,000 3,390 0.5650 0.570 0.570 0.580 0.550 0.560 6,000 0.5650 -1.72%
2021-03-18 0 0.580 0.570 0.600 0.570 0.600 64,000 37,330 0.5833 0.580 0.570 0.600 0.570 0.600 64,000 0.5833 1.75%
2021-03-17 0 0.570 0.570 0.600 0.570 0.580 133,000 77,030 0.5792 0.570 0.570 0.600 0.570 0.580 133,000 0.5792 -1.72%
2021-03-16 0 0.580 0.560 0.600 0.570 0.590 31,000 18,240 0.5884 0.580 0.560 0.600 0.570 0.590 31,000 0.5884 0.00%
2021-03-15 0 0.580 0.570 0.580 0.580 0.600 110,000 63,880 0.5807 0.580 0.570 0.580 0.580 0.600 110,000 0.5807 -1.69%
2021-03-12 0 0.590 0.580 0.590 0.560 0.600 595,000 348,300 0.5854 0.590 0.580 0.590 0.560 0.600 595,000 0.5854 7.27%
2021-03-11 0 0.550 0.550 0.560 0.550 0.570 85,000 47,490 0.5587 0.550 0.550 0.560 0.550 0.570 85,000 0.5587 0.00%
2021-03-10 0 0.550 0.550 0.560 0.550 0.550 66,000 36,300 0.5500 0.550 0.550 0.560 0.550 0.550 66,000 0.5500 0.00%
2021-03-09 0 0.550 0.550 0.560 0.530 0.570 505,000 270,250 0.5351 0.550 0.550 0.560 0.530 0.570 505,000 0.5351 0.00%
2021-03-08 0 0.550 0.530 0.550 0.530 0.590 1,073,000 589,030 0.5490 0.550 0.530 0.550 0.530 0.590 1,073,000 0.5490 -6.78%
2021-03-05 0 0.590 0.570 0.590 0.570 0.590 259,000 150,480 0.5810 0.590 0.570 0.590 0.570 0.590 259,000 0.5810 3.51%
2021-03-04 0 0.570 0.550 0.570 0.550 0.570 322,000 181,290 0.5630 0.570 0.550 0.570 0.550 0.570 322,000 0.5630 -1.72%
2021-03-03 0 0.580 0.580 0.590 0.570 0.590 116,000 67,360 0.5807 0.580 0.580 0.590 0.570 0.590 116,000 0.5807 5.45%
2021-03-02 0 0.550 0.550 0.580 0.550 0.580 257,000 144,300 0.5615 0.550 0.550 0.580 0.550 0.580 257,000 0.5615 -5.17%
2021-03-01 0 0.580 0.550 0.580 0.560 0.580 94,000 53,790 0.5722 0.580 0.550 0.580 0.560 0.580 94,000 0.5722 3.57%
2021-02-26 0 0.560 0.560 0.570 0.560 0.610 1,747,000 1,005,320 0.5755 0.560 0.560 0.570 0.560 0.610 1,747,000 0.5755 -11.11%
2021-02-25 0 0.630 0.610 0.640 0.610 0.630 310,000 187,120 0.6036 0.630 0.610 0.640 0.610 0.630 310,000 0.6036 3.28%
2021-02-24 0 0.610 0.600 0.610 0.590 0.610 625,000 370,980 0.5936 0.610 0.600 0.610 0.590 0.610 625,000 0.5936 0.00%
2021-02-23 0 0.610 0.610 0.620 0.600 0.610 663,000 399,440 0.6025 0.610 0.610 0.620 0.600 0.610 663,000 0.6025 -1.61%
2021-02-22 0 0.620 0.600 0.620 0.610 0.640 523,000 320,600 0.6130 0.620 0.600 0.620 0.610 0.640 523,000 0.6130 -3.12%
2021-02-19 0 0.640 0.620 0.640 0.610 0.640 782,000 488,040 0.6241 0.640 0.620 0.640 0.610 0.640 782,000 0.6241 0.00%
2021-02-18 0 0.640 0.640 0.650 0.620 0.720 2,184,000 1,432,660 0.6560 0.640 0.640 0.650 0.620 0.720 2,184,000 0.6560 -9.86%
2021-02-17 0 0.710 0.700 0.710 0.590 0.740 5,219,000 3,531,770 0.6767 0.710 0.700 0.710 0.590 0.740 5,219,000 0.6767 22.41%
2021-02-16 0 0.580 0.570 0.590 0.540 0.590 260,000 146,550 0.5637 0.580 0.570 0.590 0.540 0.590 260,000 0.5637 0.00%
2021-02-11 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2021-02-10 0 0.580 0.560 0.580 0.560 0.580 318,000 180,540 0.5677 0.580 0.560 0.580 0.560 0.580 318,000 0.5677 -1.69%
2021-02-09 0 0.590 0.570 0.590 0.530 0.590 416,000 231,530 0.5566 0.590 0.570 0.590 0.530 0.590 416,000 0.5566 5.36%
2021-02-08 0 0.560 0.530 0.570 0.530 0.560 717,000 385,410 0.5375 0.560 0.530 0.570 0.530 0.560 717,000 0.5375 1.82%
2021-02-05 0 0.550 0.550 0.560 0.550 0.570 451,000 250,050 0.5544 0.550 0.550 0.560 0.550 0.570 451,000 0.5544 -3.51%
2021-02-04 0 0.570 0.560 0.580 0.570 0.570 201,000 114,570 0.5700 0.570 0.560 0.580 0.570 0.570 201,000 0.5700 0.00%
2021-02-03 0 0.570 0.560 0.580 0.540 0.570 551,000 306,260 0.5558 0.570 0.560 0.580 0.540 0.570 551,000 0.5558 0.00%
2021-02-02 0 0.570 0.560 0.570 0.550 0.580 67,000 36,960 0.5516 0.570 0.560 0.570 0.550 0.580 67,000 0.5516 3.64%
2021-02-01 0 0.550 0.540 0.570 0.550 0.580 383,000 214,900 0.5611 0.550 0.540 0.570 0.550 0.580 383,000 0.5611 -5.17%
2021-01-29 0 0.580 0.560 0.580 0.550 0.600 441,000 252,410 0.5724 0.580 0.560 0.580 0.550 0.600 441,000 0.5724 1.75%
2021-01-28 0 0.570 0.560 0.580 0.560 0.590 1,152,347 658,427 0.5714 0.570 0.560 0.580 0.560 0.590 1,152,347 0.5714 -1.72%
2021-01-27 0 0.580 0.580 0.600 0.580 0.600 255,000 149,020 0.5844 0.580 0.580 0.600 0.580 0.600 255,000 0.5844 -1.69%
2021-01-26 0 0.590 0.580 0.600 0.580 0.600 216,000 128,760 0.5961 0.590 0.580 0.600 0.580 0.600 216,000 0.5961 -1.67%
2021-01-25 0 0.600 0.600 0.610 0.590 0.630 1,469,000 884,030 0.6018 0.600 0.600 0.610 0.590 0.630 1,469,000 0.6018 -1.64%
2021-01-22 0 0.610 0.610 0.620 0.590 0.620 815,000 490,540 0.6019 0.610 0.610 0.620 0.590 0.620 815,000 0.6019 1.67%
2021-01-21 0 0.600 0.600 0.610 0.600 0.620 495,000 298,120 0.6023 0.600 0.600 0.610 0.600 0.620 495,000 0.6023 -1.64%
2021-01-20 0 0.610 0.600 0.610 0.590 0.630 2,861,000 1,712,410 0.5985 0.610 0.600 0.610 0.590 0.630 2,861,000 0.5985 0.00%
2021-01-19 0 0.610 0.600 0.610 0.600 0.640 1,868,000 1,149,380 0.6153 0.610 0.600 0.610 0.600 0.640 1,868,000 0.6153 0.00%
2021-01-18 0 0.610 0.600 0.610 0.580 0.610 496,000 296,450 0.5977 0.610 0.600 0.610 0.580 0.610 496,000 0.5977 3.39%
2021-01-15 0 0.590 0.590 0.620 0.590 0.590 28,000 16,520 0.5900 0.590 0.590 0.620 0.590 0.590 28,000 0.5900 -1.67%
2021-01-14 0 0.600 0.590 0.600 0.560 0.600 401,000 234,130 0.5839 0.600 0.590 0.600 0.560 0.600 401,000 0.5839 5.26%
2021-01-13 0 0.570 0.570 0.590 0.570 0.590 15,000 8,590 0.5727 0.570 0.570 0.590 0.570 0.590 15,000 0.5727 -3.39%
2021-01-12 0 0.590 0.590 0.600 0.570 0.600 553,000 322,480 0.5831 0.590 0.590 0.600 0.570 0.600 553,000 0.5831 -1.67%
2021-01-11 0 0.600 0.590 0.610 0.570 0.630 670,000 404,790 0.6042 0.600 0.590 0.610 0.570 0.630 670,000 0.6042 0.00%
2021-01-08 0 0.600 0.570 0.600 0.550 0.610 428,000 249,870 0.5838 0.600 0.570 0.600 0.550 0.610 428,000 0.5838 9.09%
2021-01-07 0 0.550 0.550 0.580 0.550 0.580 221,000 122,000 0.5520 0.550 0.550 0.580 0.550 0.580 221,000 0.5520 -5.17%
2021-01-06 0 0.580 0.580 0.590 0.550 0.590 490,000 283,360 0.5783 0.580 0.580 0.590 0.550 0.590 490,000 0.5783 1.75%
2021-01-05 0 0.570 0.570 0.580 0.570 0.580 402,000 232,690 0.5788 0.570 0.570 0.580 0.570 0.580 402,000 0.5788 -3.39%
2021-01-04 0 0.590 0.580 0.590 0.570 0.620 1,057,000 622,950 0.5894 0.590 0.580 0.590 0.570 0.620 1,057,000 0.5894 3.51%
2020-12-31 0 0.570 0.540 0.580 0.540 0.570 628,000 350,480 0.5581 0.570 0.540 0.580 0.540 0.570 628,000 0.5581 1.79%
2020-12-30 0 0.560 0.530 0.560 0.510 0.560 321,000 171,240 0.5335 0.560 0.530 0.560 0.510 0.560 321,000 0.5335 1.82%
2020-12-29 0 0.550 0.540 0.550 0.520 0.550 542,000 290,190 0.5354 0.550 0.540 0.550 0.520 0.550 542,000 0.5354 0.00%
2020-12-28 0 0.550 0.550 0.560 0.540 0.570 430,000 237,590 0.5525 0.550 0.550 0.560 0.540 0.570 430,000 0.5525 1.85%
2020-12-24 0 0.540 0.540 0.560 0.520 0.540 357,000 189,720 0.5314 0.540 0.540 0.560 0.520 0.540 357,000 0.5314 0.00%
2020-12-23 0 0.540 0.530 0.540 0.500 0.540 670,000 349,580 0.5218 0.540 0.530 0.540 0.500 0.540 670,000 0.5218 5.88%
2020-12-22 0 0.510 0.510 0.540 0.510 0.580 315,000 165,850 0.5265 0.510 0.510 0.540 0.510 0.580 315,000 0.5265 -7.27%
2020-12-21 0 0.550 0.540 0.580 0.540 0.570 373,000 207,440 0.5561 0.550 0.540 0.580 0.540 0.570 373,000 0.5561 -3.51%
2020-12-18 0 0.570 0.540 0.570 0.550 0.570 100,000 56,060 0.5606 0.570 0.540 0.570 0.550 0.570 100,000 0.5606 1.79%
2020-12-17 0 0.560 0.530 0.560 0.530 0.560 85,000 47,510 0.5589 0.560 0.530 0.560 0.530 0.560 85,000 0.5589 0.00%
2020-12-16 0 0.560 0.540 0.560 0.540 0.560 226,000 123,510 0.5465 0.560 0.540 0.560 0.540 0.560 226,000 0.5465 0.00%
2020-12-15 0 0.560 0.560 0.580 0.550 0.600 109,000 60,520 0.5552 0.560 0.560 0.580 0.550 0.600 109,000 0.5552 -5.08%
2020-12-14 0 0.590 0.570 0.590 0.550 0.600 258,000 150,700 0.5841 0.590 0.570 0.590 0.550 0.600 258,000 0.5841 7.27%
2020-12-11 0 0.550 0.550 0.590 0.550 0.570 33,000 18,600 0.5636 0.550 0.550 0.590 0.550 0.570 33,000 0.5636 -3.51%
2020-12-10 0 0.570 0.570 0.600 0.570 0.570 43,000 24,510 0.5700 0.570 0.570 0.600 0.570 0.570 43,000 0.5700 -1.72%
2020-12-09 0 0.580 0.580 0.590 0.560 0.610 488,000 286,150 0.5864 0.580 0.580 0.590 0.560 0.610 488,000 0.5864 -1.69%
2020-12-08 0 0.590 0.580 0.620 0.580 0.620 324,000 191,090 0.5898 0.590 0.580 0.620 0.580 0.620 324,000 0.5898 -3.28%
2020-12-07 0 0.610 0.600 0.610 0.560 0.610 656,000 394,520 0.6014 0.610 0.600 0.610 0.560 0.610 656,000 0.6014 10.91%
2020-12-04 0 0.550 0.550 0.590 0.550 0.590 65,000 36,680 0.5643 0.550 0.550 0.590 0.550 0.590 65,000 0.5643 1.85%
2020-12-03 0 0.540 0.540 0.550 0.540 0.560 562,000 306,330 0.5451 0.540 0.540 0.550 0.540 0.560 562,000 0.5451 -1.82%
2020-12-02 0 0.550 0.550 0.560 0.550 0.550 100,000 55,000 0.5500 0.550 0.550 0.560 0.550 0.550 100,000 0.5500 -1.79%
2020-12-01 0 0.560 0.550 0.570 0.540 0.580 483,000 272,570 0.5643 0.560 0.550 0.570 0.540 0.580 483,000 0.5643 -1.75%
2020-11-30 0 0.570 0.570 0.610 0.570 0.640 229,000 134,800 0.5886 0.570 0.570 0.610 0.570 0.640 229,000 0.5886 -1.72%
2020-11-27 0 0.580 0.580 0.590 0.580 0.610 329,000 193,380 0.5878 0.580 0.580 0.590 0.580 0.610 329,000 0.5878 -1.69%
2020-11-26 0 0.590 0.590 0.610 0.590 0.640 686,000 416,290 0.6068 0.590 0.590 0.610 0.590 0.640 686,000 0.6068 -9.23%
2020-11-25 0 0.650 0.620 0.650 0.620 0.680 1,278,000 830,840 0.6501 0.650 0.620 0.650 0.620 0.680 1,278,000 0.6501 1.56%
2020-11-24 0 0.640 0.630 0.640 0.530 0.640 1,752,000 1,067,740 0.6094 0.640 0.630 0.640 0.530 0.640 1,752,000 0.6094 18.52%
2020-11-23 0 0.540 0.540 0.570 0.530 0.560 163,000 88,640 0.5438 0.540 0.540 0.570 0.530 0.560 163,000 0.5438 -3.57%
2020-11-20 0 0.560 0.540 0.560 0.510 0.580 2,341,000 1,283,980 0.5485 0.560 0.540 0.560 0.510 0.580 2,341,000 0.5485 0.00%
2020-11-19 0 0.560 0.540 0.560 0.450 0.560 6,996,000 3,528,685 0.5044 0.560 0.540 0.560 0.450 0.560 6,996,000 0.5044 31.76%
2020-11-18 0 0.425 0.425 0.445 0.425 0.440 233,000 101,420 0.4353 0.425 0.425 0.445 0.425 0.440 233,000 0.4353 0.00%
2020-11-17 0 0.425 0.425 0.440 0.425 0.425 3,000 1,275 0.4250 0.425 0.425 0.440 0.425 0.425 3,000 0.4250 -1.16%
2020-11-16 0 0.430 0.430 0.445 0.425 0.440 13,120 5,659 0.4313 0.430 0.430 0.445 0.425 0.440 13,120 0.4313 1.18%
2020-11-13 0 0.425 0.425 0.440 0.415 0.430 184,000 77,330 0.4203 0.425 0.425 0.440 0.415 0.430 184,000 0.4203 -5.56%
2020-11-12 0 0.450 0.435 0.450 0.430 0.450 57,000 25,555 0.4483 0.450 0.435 0.450 0.430 0.450 57,000 0.4483 3.45%
2020-11-11 0 0.435 0.430 0.450 0.435 0.450 686,000 302,795 0.4414 0.435 0.430 0.450 0.435 0.450 686,000 0.4414 1.16%
2020-11-10 0 0.430 0.430 0.435 0.430 0.430 100,000 43,000 0.4300 0.430 0.430 0.435 0.430 0.430 100,000 0.4300 0.00%
2020-11-09 0 0.430 0.430 0.440 0.430 0.455 237,000 105,810 0.4465 0.430 0.430 0.440 0.430 0.455 237,000 0.4465 -2.27%
2020-11-06 0 0.440 0.440 0.445 0.420 0.450 566,000 246,370 0.4353 0.440 0.440 0.445 0.420 0.450 566,000 0.4353 3.53%
2020-11-05 0 0.425 0.425 0.445 0.425 0.425 37,000 15,725 0.4250 0.425 0.425 0.445 0.425 0.425 37,000 0.4250 0.00%
2020-11-04 0 0.425 0.410 0.450 - - 0 0 - 0.425 0.410 0.450 - - 0 - 0.00%
2020-11-03 0 0.425 0.425 0.450 0.420 0.420 18,000 7,560 0.4200 0.425 0.425 0.450 0.420 0.420 18,000 0.4200 1.19%
2020-11-02 0 0.420 0.410 0.460 - - 0 0 - 0.420 0.410 0.460 - - 0 - 0.00%
2020-10-30 0 0.420 0.420 0.450 0.420 0.420 41,000 17,220 0.4200 0.420 0.420 0.450 0.420 0.420 41,000 0.4200 0.00%
2020-10-29 0 0.420 0.410 0.450 0.420 0.420 212,000 89,040 0.4200 0.420 0.410 0.450 0.420 0.420 212,000 0.4200 0.00%
2020-10-28 0 0.420 0.420 0.425 0.420 0.430 330,000 139,500 0.4227 0.420 0.420 0.425 0.420 0.430 330,000 0.4227 -2.33%
2020-10-27 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2020-10-23 0 0.430 0.430 0.460 0.420 0.420 10,000 4,200 0.4200 0.430 0.430 0.460 0.420 0.420 10,000 0.4200 -1.15%
2020-10-22 0 0.435 0.435 0.460 - - 0 0 - 0.435 0.435 0.460 - - 0 - 0.00%
2020-10-21 0 0.435 0.435 0.460 0.435 0.435 20,000 8,700 0.4350 0.435 0.435 0.460 0.435 0.435 20,000 0.4350 -5.43%
2020-10-20 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2020-10-19 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2020-10-16 0 0.460 0.420 0.460 0.460 0.460 14,000 6,440 0.4600 0.460 0.420 0.460 0.460 0.460 14,000 0.4600 8.24%
2020-10-15 0 0.425 0.425 0.465 0.425 0.425 20,000 8,500 0.4250 0.425 0.425 0.465 0.425 0.425 20,000 0.4250 0.00%
2020-10-14 0 0.425 0.415 0.440 - - 0 0 - 0.425 0.415 0.440 - - 0 - 0.00%
2020-10-12 0 0.425 0.425 0.455 0.425 0.425 214,000 91,020 0.4253 0.425 0.425 0.455 0.425 0.425 214,000 0.4253 -7.61%
2020-10-09 0 0.460 0.440 0.460 0.415 0.460 143,000 63,525 0.4442 0.460 0.440 0.460 0.415 0.460 143,000 0.4442 4.55%
2020-10-08 0 0.440 0.420 0.460 - - 0 0 - 0.440 0.420 0.460 - - 0 - 0.00%
2020-10-07 0 0.440 0.420 0.440 0.420 0.440 6,000 2,620 0.4367 0.440 0.420 0.440 0.420 0.440 6,000 0.4367 2.33%
2020-10-06 0 0.430 0.420 0.440 - - 0 0 - 0.430 0.420 0.440 - - 0 - 0.00%
2020-10-05 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2020-09-30 0 0.430 0.430 0.440 0.430 0.430 31,000 13,330 0.4300 0.430 0.430 0.440 0.430 0.430 31,000 0.4300 0.00%
2020-09-29 0 0.430 0.430 0.435 0.430 0.435 45,000 19,425 0.4317 0.430 0.430 0.435 0.430 0.435 45,000 0.4317 -1.15%
2020-09-28 0 0.435 0.430 0.440 0.435 0.440 110,000 48,350 0.4395 0.435 0.430 0.440 0.435 0.440 110,000 0.4395 0.00%
2020-09-25 0 0.435 0.425 0.440 0.420 0.435 589,000 248,545 0.4220 0.435 0.425 0.440 0.420 0.435 589,000 0.4220 0.00%
2020-09-24 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2020-09-23 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2020-09-22 0 0.435 0.430 0.435 - - 20,000 8,700 0.4350 0.435 0.430 0.435 - - 20,000 0.4350 0.00%
2020-09-21 0 0.435 0.430 0.435 0.435 0.435 87,000 37,845 0.4350 0.435 0.430 0.435 0.435 0.435 87,000 0.4350 -1.14%
2020-09-18 0 0.440 0.435 0.440 0.440 0.440 206,000 90,640 0.4400 0.440 0.435 0.440 0.440 0.440 206,000 0.4400 0.00%
2020-09-17 0 0.440 0.440 0.465 0.440 0.440 100,000 44,000 0.4400 0.440 0.440 0.465 0.440 0.440 100,000 0.4400 0.00%
2020-09-16 0 0.440 0.440 0.465 0.440 0.445 22,000 9,695 0.4407 0.440 0.440 0.465 0.440 0.445 22,000 0.4407 0.00%
2020-09-15 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2020-09-14 0 0.440 0.440 0.450 0.440 0.440 35,000 15,400 0.4400 0.440 0.440 0.450 0.440 0.440 35,000 0.4400 -2.22%
2020-09-11 0 0.450 0.440 0.465 0.450 0.450 30,000 13,500 0.4500 0.450 0.440 0.465 0.450 0.450 30,000 0.4500 0.00%
2020-09-10 0 0.450 0.450 0.460 0.450 0.450 96,000 43,200 0.4500 0.450 0.450 0.460 0.450 0.450 96,000 0.4500 0.00%
2020-09-09 0 0.450 0.450 0.460 0.440 0.460 7,000 3,190 0.4557 0.450 0.450 0.460 0.440 0.460 7,000 0.4557 -3.23%
2020-09-08 0 0.465 0.450 0.470 0.455 0.465 74,000 33,940 0.4586 0.465 0.450 0.470 0.455 0.465 74,000 0.4586 0.00%
2020-09-07 0 0.465 0.440 0.480 - - 0 0 - 0.465 0.440 0.480 - - 0 - 0.00%
2020-09-04 0 0.465 0.465 0.490 0.455 0.455 5,000 2,275 0.4550 0.465 0.465 0.490 0.455 0.455 5,000 0.4550 -1.06%
2020-09-03 0 0.470 0.455 0.490 - - 0 0 - 0.470 0.455 0.490 - - 0 - 0.00%
2020-09-02 0 0.470 0.450 0.490 0.470 0.470 117,000 54,990 0.4700 0.470 0.450 0.490 0.470 0.470 117,000 0.4700 1.08%
2020-09-01 0 0.465 0.465 0.490 0.450 0.470 112,000 52,005 0.4643 0.465 0.465 0.490 0.450 0.470 112,000 0.4643 -3.12%
2020-08-31 0 0.480 0.480 0.490 0.465 0.480 232,000 108,680 0.4684 0.480 0.480 0.490 0.465 0.480 232,000 0.4684 -2.04%
2020-08-28 0 0.490 0.480 0.490 0.485 0.490 18,000 8,760 0.4867 0.490 0.480 0.490 0.485 0.490 18,000 0.4867 0.00%
2020-08-27 0 0.490 0.485 0.490 0.480 0.490 8,000 3,850 0.4813 0.490 0.485 0.490 0.480 0.490 8,000 0.4813 0.00%
2020-08-26 0 0.490 0.490 0.495 0.485 0.490 423,000 205,505 0.4858 0.490 0.490 0.495 0.485 0.490 423,000 0.4858 1.03%
2020-08-25 0 0.485 0.480 0.490 0.485 0.485 300,000 145,500 0.4850 0.485 0.480 0.490 0.485 0.485 300,000 0.4850 0.00%
2020-08-24 0 0.485 0.480 0.485 0.475 0.485 126,000 60,160 0.4775 0.485 0.480 0.485 0.475 0.485 126,000 0.4775 0.00%
2020-08-21 0 0.485 0.485 0.495 0.485 0.495 156,000 76,155 0.4882 0.485 0.485 0.495 0.485 0.495 156,000 0.4882 0.00%
2020-08-20 0 0.485 0.485 0.495 0.485 0.490 283,000 138,570 0.4896 0.485 0.485 0.495 0.485 0.490 283,000 0.4896 -1.02%
2020-08-19 0 0.490 0.490 0.500 0.490 0.490 29,000 14,310 0.4934 0.490 0.490 0.500 0.490 0.490 29,000 0.4934 -1.01%
2020-08-18 0 0.495 0.490 0.495 0.500 0.500 50,000 25,000 0.5000 0.495 0.490 0.495 0.500 0.500 50,000 0.5000 0.00%
2020-08-17 0 0.495 0.490 0.495 0.490 0.500 102,000 50,400 0.4941 0.495 0.490 0.495 0.490 0.500 102,000 0.4941 1.02%
2020-08-14 0 0.490 0.485 0.500 0.490 0.490 33,000 16,170 0.4900 0.490 0.485 0.500 0.490 0.490 33,000 0.4900 0.00%
2020-08-13 0 0.490 0.490 0.500 0.490 0.490 50,000 24,500 0.4900 0.490 0.490 0.500 0.490 0.490 50,000 0.4900 0.00%
2020-08-12 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.490 0.490 0.500 0.490 0.490 30,000 0.4900 -1.01%
2020-08-11 0 0.495 0.495 0.510 0.490 0.500 509,000 253,990 0.4990 0.495 0.495 0.510 0.490 0.500 509,000 0.4990 -1.00%
2020-08-10 0 0.500 0.490 0.500 0.490 0.500 139,000 68,130 0.4901 0.500 0.490 0.500 0.490 0.500 139,000 0.4901 0.00%
2020-08-07 0 0.500 0.490 0.500 0.485 0.500 87,000 43,350 0.4983 0.500 0.490 0.500 0.485 0.500 87,000 0.4983 0.00%
2020-08-06 0 0.500 0.490 0.500 0.490 0.500 9,000 4,430 0.4922 0.500 0.490 0.500 0.490 0.500 9,000 0.4922 0.00%
2020-08-05 0 0.500 0.495 0.500 0.480 0.500 325,000 161,175 0.4959 0.500 0.495 0.500 0.480 0.500 325,000 0.4959 1.01%
2020-08-04 0 0.495 0.475 0.495 0.475 0.495 82,300 40,406 0.4910 0.495 0.475 0.495 0.475 0.495 82,300 0.4910 3.13%
2020-08-03 0 0.480 0.480 0.500 0.480 0.480 30,000 14,400 0.4800 0.480 0.480 0.500 0.480 0.480 30,000 0.4800 0.00%
2020-07-31 0 0.480 0.480 0.500 0.480 0.500 356,000 174,240 0.4894 0.480 0.480 0.500 0.480 0.500 356,000 0.4894 -4.00%
2020-07-30 0 0.500 0.485 0.500 0.495 0.510 182,000 91,725 0.5040 0.500 0.485 0.500 0.495 0.510 182,000 0.5040 4.17%
2020-07-29 0 0.480 0.480 0.490 0.480 0.490 193,000 93,640 0.4852 0.480 0.480 0.490 0.480 0.490 193,000 0.4852 -1.03%
2020-07-28 0 0.485 0.470 0.490 0.485 0.485 3,000 1,455 0.4850 0.485 0.470 0.490 0.485 0.485 3,000 0.4850 -1.02%
2020-07-27 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2020-07-24 0 0.490 0.465 0.490 0.465 0.495 408,000 193,560 0.4744 0.490 0.465 0.490 0.465 0.495 408,000 0.4744 2.08%
2020-07-23 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2020-07-22 0 0.480 0.480 0.500 0.475 0.510 55,024 27,411 0.4982 0.480 0.480 0.500 0.475 0.510 55,024 0.4982 -1.03%
2020-07-21 0 0.485 0.480 0.485 0.460 0.485 413,000 198,245 0.4800 0.485 0.480 0.485 0.460 0.485 413,000 0.4800 1.04%
2020-07-20 0 0.480 0.480 0.490 0.480 0.490 460,000 220,820 0.4800 0.480 0.480 0.490 0.480 0.490 460,000 0.4800 -2.04%
2020-07-17 0 0.490 0.490 0.510 0.475 0.490 398,000 193,205 0.4854 0.490 0.490 0.510 0.475 0.490 398,000 0.4854 1.03%
2020-07-16 0 0.485 0.485 0.490 0.485 0.490 466,000 227,065 0.4873 0.485 0.485 0.490 0.485 0.490 466,000 0.4873 -2.02%
2020-07-15 0 0.495 0.490 0.510 0.485 0.495 126,208 61,522 0.4875 0.495 0.490 0.510 0.485 0.495 126,208 0.4875 0.00%
2020-07-14 0 0.495 0.495 0.510 0.485 0.490 1,548,000 750,955 0.4851 0.495 0.495 0.510 0.485 0.490 1,548,000 0.4851 -1.00%
2020-07-13 0 0.500 0.495 0.510 0.485 0.510 285,000 143,745 0.5044 0.500 0.495 0.510 0.485 0.510 285,000 0.5044 3.09%
2020-07-10 0 0.485 0.485 0.500 0.475 0.485 2,225,000 1,068,865 0.4804 0.485 0.485 0.500 0.475 0.485 2,225,000 0.4804 0.00%
2020-07-09 0 0.485 0.485 0.510 0.485 0.500 734,000 356,860 0.4862 0.485 0.485 0.510 0.485 0.500 734,000 0.4862 -1.02%
2020-07-08 0 0.490 0.490 0.520 0.480 0.490 207,000 100,430 0.4852 0.490 0.490 0.520 0.480 0.490 207,000 0.4852 0.00%
2020-07-07 0 0.490 0.485 0.490 0.490 0.500 408,000 202,970 0.4975 0.490 0.485 0.490 0.490 0.500 408,000 0.4975 -2.00%
2020-07-06 0 0.500 0.480 0.500 0.480 0.500 1,389,000 675,235 0.4861 0.500 0.480 0.500 0.480 0.500 1,389,000 0.4861 5.26%
2020-07-03 0 0.475 0.465 0.480 0.455 0.475 458,000 208,980 0.4563 0.475 0.465 0.480 0.455 0.475 458,000 0.4563 3.26%
2020-07-02 0 0.460 0.460 0.465 0.450 0.460 126,000 57,765 0.4585 0.460 0.460 0.465 0.450 0.460 126,000 0.4585 1.10%
2020-06-30 0 0.455 0.455 0.460 0.450 0.470 50,000 22,715 0.4543 0.455 0.455 0.460 0.450 0.470 50,000 0.4543 1.11%
2020-06-29 0 0.450 0.450 0.460 0.450 0.455 26,000 11,820 0.4546 0.450 0.450 0.460 0.450 0.455 26,000 0.4546 -2.17%
2020-06-26 0 0.460 0.460 0.480 0.450 0.460 598,000 271,960 0.4548 0.460 0.460 0.480 0.450 0.460 598,000 0.4548 0.00%
2020-06-24 0 0.460 0.455 0.460 0.460 0.480 169,000 80,100 0.4740 0.460 0.455 0.460 0.460 0.480 169,000 0.4740 2.22%
2020-06-23 0 0.450 0.445 0.450 0.450 0.460 7,000 3,210 0.4586 0.450 0.445 0.450 0.450 0.460 7,000 0.4586 -2.17%
2020-06-22 0 0.460 0.455 0.470 0.460 0.470 31,000 14,270 0.4603 0.460 0.455 0.470 0.460 0.470 31,000 0.4603 -2.13%
2020-06-19 0 0.470 0.465 0.470 0.460 0.470 21,000 9,770 0.4652 0.470 0.465 0.470 0.460 0.470 21,000 0.4652 -2.08%
2020-06-18 0 0.480 0.470 0.480 0.460 0.485 21,000 9,685 0.4612 0.480 0.470 0.480 0.460 0.485 21,000 0.4612 3.23%
2020-06-17 0 0.465 0.465 0.485 0.455 0.490 438,000 208,750 0.4766 0.465 0.465 0.485 0.455 0.490 438,000 0.4766 -3.12%
2020-06-16 0 0.480 0.480 0.495 0.440 0.480 1,116,864 514,657 0.4608 0.480 0.480 0.495 0.440 0.480 1,116,864 0.4608 2.13%
2020-06-15 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - 0.00%
2020-06-12 0 0.470 0.440 0.470 0.470 0.470 1,000 470 0.4700 0.470 0.440 0.470 0.470 0.470 1,000 0.4700 -2.08%
2020-06-11 0 0.480 0.450 0.480 0.455 0.480 799,000 374,415 0.4686 0.480 0.450 0.480 0.455 0.480 799,000 0.4686 5.49%
2020-06-10 0 0.455 0.445 0.480 0.430 0.475 31,000 13,875 0.4476 0.455 0.445 0.480 0.430 0.475 31,000 0.4476 -5.21%
2020-06-09 0 0.480 0.445 0.480 0.450 0.495 681,000 315,745 0.4636 0.480 0.445 0.480 0.450 0.495 681,000 0.4636 6.67%
2020-06-08 0 0.450 0.440 0.450 0.440 0.450 230,000 103,480 0.4499 0.450 0.440 0.450 0.440 0.450 230,000 0.4499 1.12%
2020-06-05 0 0.445 0.430 0.445 0.405 0.445 118,000 51,680 0.4380 0.445 0.430 0.445 0.405 0.445 118,000 0.4380 3.49%
2020-06-04 0 0.430 0.430 0.440 0.425 0.430 37,000 15,860 0.4286 0.430 0.430 0.440 0.425 0.430 37,000 0.4286 -2.27%
2020-06-03 0 0.440 0.430 0.440 0.430 0.440 39,000 16,780 0.4303 0.440 0.430 0.440 0.430 0.440 39,000 0.4303 2.33%
2020-06-02 0 0.430 0.430 0.440 0.420 0.430 378,000 159,945 0.4231 0.430 0.430 0.440 0.420 0.430 378,000 0.4231 0.00%
2020-06-01 0 0.430 0.430 0.440 0.415 0.430 80,000 33,950 0.4244 0.430 0.430 0.440 0.415 0.430 80,000 0.4244 3.61%
2020-05-29 0 0.415 0.415 0.420 0.410 0.420 1,253,000 521,240 0.4160 0.415 0.415 0.420 0.410 0.420 1,253,000 0.4160 -1.19%
2020-05-28 0 0.420 0.420 0.440 0.420 0.440 99,000 42,055 0.4248 0.420 0.420 0.440 0.420 0.440 99,000 0.4248 -1.18%
2020-05-27 0 0.425 0.425 0.440 0.425 0.425 50,000 21,250 0.4250 0.425 0.425 0.440 0.425 0.425 50,000 0.4250 0.00%
2020-05-26 0 0.425 0.425 0.440 0.415 0.460 2,848,000 1,190,840 0.4181 0.425 0.425 0.440 0.415 0.460 2,848,000 0.4181 -1.16%
2020-05-25 0 0.430 0.420 0.430 0.420 0.430 6,000 2,530 0.4217 0.430 0.420 0.430 0.420 0.430 6,000 0.4217 -2.27%
2020-05-22 0 0.440 0.420 0.440 0.415 0.455 42,000 17,795 0.4237 0.440 0.420 0.440 0.415 0.455 42,000 0.4237 0.00%
2020-05-21 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2020-05-20 0 0.440 0.425 0.440 0.425 0.450 332,000 144,985 0.4367 0.440 0.425 0.440 0.425 0.450 332,000 0.4367 2.33%
2020-05-19 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2020-05-18 0 0.430 0.415 0.430 0.410 0.430 105,000 43,115 0.4106 0.430 0.415 0.430 0.410 0.430 105,000 0.4106 -1.15%
2020-05-15 0 0.435 0.420 0.435 0.415 0.435 235,000 98,090 0.4174 0.435 0.420 0.435 0.415 0.435 235,000 0.4174 3.57%
2020-05-14 0 0.420 0.420 0.435 0.420 0.425 200,000 84,170 0.4209 0.420 0.420 0.435 0.420 0.425 200,000 0.4209 -3.45%
2020-05-13 0 0.435 0.435 0.455 0.420 0.435 125,000 53,460 0.4277 0.435 0.435 0.455 0.420 0.435 125,000 0.4277 0.00%
2020-05-12 0 0.435 0.420 0.435 0.430 0.435 442,000 192,245 0.4349 0.435 0.420 0.435 0.430 0.435 442,000 0.4349 2.35%
2020-05-11 0 0.425 0.425 0.435 0.425 0.435 692,000 295,360 0.4268 0.425 0.425 0.435 0.425 0.435 692,000 0.4268 -2.30%
2020-05-08 0 0.435 0.425 0.435 0.425 0.435 57,000 24,745 0.4341 0.435 0.425 0.435 0.425 0.435 57,000 0.4341 2.35%
2020-05-07 0 0.425 0.425 0.435 0.420 0.435 384,000 162,230 0.4225 0.425 0.425 0.435 0.420 0.435 384,000 0.4225 -5.56%
2020-05-06 0 0.450 0.425 0.450 0.430 0.450 48,000 21,560 0.4492 0.450 0.425 0.450 0.430 0.450 48,000 0.4492 7.14%
2020-05-05 0 0.420 0.420 0.450 0.410 0.450 75,000 31,005 0.4134 0.420 0.420 0.450 0.410 0.450 75,000 0.4134 -6.67%
2020-05-04 0 0.450 0.420 0.450 0.450 0.455 211,000 94,955 0.4500 0.450 0.420 0.450 0.450 0.455 211,000 0.4500 4.65%
2020-04-29 0 0.430 0.425 0.430 0.430 0.460 243,000 108,125 0.4450 0.430 0.425 0.430 0.430 0.460 243,000 0.4450 -6.52%
2020-04-28 0 0.460 0.415 0.460 0.415 0.460 347,000 154,830 0.4462 0.460 0.415 0.460 0.415 0.460 347,000 0.4462 2.22%
2020-04-27 0 0.450 0.420 0.450 0.450 0.450 70,000 31,500 0.4500 0.450 0.420 0.450 0.450 0.450 70,000 0.4500 2.27%
2020-04-24 0 0.440 0.410 0.440 0.435 0.450 113,000 50,060 0.4430 0.440 0.410 0.440 0.435 0.450 113,000 0.4430 4.76%
2020-04-23 0 0.420 0.410 0.435 0.420 0.435 147,037 62,274 0.4235 0.420 0.410 0.435 0.420 0.435 147,037 0.4235 -2.33%
2020-04-22 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2020-04-21 0 0.430 0.415 0.430 0.410 0.435 51,000 21,835 0.4281 0.430 0.415 0.430 0.410 0.435 51,000 0.4281 -2.27%
2020-04-20 0 0.440 0.410 0.440 0.430 0.445 41,000 17,645 0.4304 0.440 0.410 0.440 0.430 0.445 41,000 0.4304 4.76%
2020-04-17 0 0.420 0.410 0.430 0.410 0.425 1,820,000 752,695 0.4136 0.420 0.410 0.430 0.410 0.425 1,820,000 0.4136 -2.33%
2020-04-16 0 0.430 0.425 0.430 0.430 0.430 45,000 19,350 0.4300 0.430 0.425 0.430 0.430 0.430 45,000 0.4300 0.00%
2020-04-15 0 0.430 0.425 0.450 0.430 0.435 342,000 147,310 0.4307 0.430 0.425 0.450 0.430 0.435 342,000 0.4307 -2.27%
2020-04-14 0 0.440 0.435 0.440 0.440 0.460 169,000 74,400 0.4402 0.440 0.435 0.440 0.440 0.460 169,000 0.4402 -4.35%
2020-04-09 0 0.460 0.440 0.460 0.440 0.460 15,000 6,640 0.4427 0.460 0.440 0.460 0.440 0.460 15,000 0.4427 4.55%
2020-04-08 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2020-04-07 0 0.440 0.410 0.440 0.425 0.455 217,000 95,270 0.4390 0.440 0.410 0.440 0.425 0.455 217,000 0.4390 7.32%
2020-04-06 0 0.410 0.410 0.450 0.410 0.430 36,000 15,160 0.4211 0.410 0.410 0.450 0.410 0.430 36,000 0.4211 -2.38%
2020-04-03 0 0.420 0.405 0.420 0.405 0.425 554,000 231,540 0.4179 0.420 0.405 0.420 0.405 0.425 554,000 0.4179 -3.45%
2020-04-02 0 0.435 0.435 0.440 0.430 0.450 223,000 98,115 0.4400 0.435 0.435 0.440 0.430 0.450 223,000 0.4400 1.16%
2020-04-01 0 0.430 0.410 0.430 0.400 0.470 919,000 389,600 0.4239 0.430 0.410 0.430 0.400 0.470 919,000 0.4239 -9.47%
2020-03-31 0 0.475 0.475 0.495 0.475 0.495 267,000 129,660 0.4856 0.475 0.475 0.495 0.475 0.495 267,000 0.4856 -4.04%
2020-03-30 0 0.495 0.455 0.495 0.460 0.495 312,000 153,390 0.4916 0.495 0.455 0.495 0.460 0.495 312,000 0.4916 7.61%
2020-03-27 0 0.460 0.450 0.460 0.460 0.460 110,000 50,600 0.4600 0.460 0.450 0.460 0.460 0.460 110,000 0.4600 0.00%
2020-03-26 0 0.460 0.455 0.460 0.455 0.495 226,000 104,845 0.4639 0.460 0.455 0.460 0.455 0.495 226,000 0.4639 0.00%
2020-03-25 0 0.460 0.455 0.460 0.440 0.475 881,000 401,110 0.4553 0.460 0.455 0.460 0.440 0.475 881,000 0.4553 4.55%
2020-03-24 0 0.440 0.440 0.465 0.420 0.440 313,000 136,245 0.4353 0.440 0.440 0.465 0.420 0.440 313,000 0.4353 3.53%
2020-03-23 0 0.425 0.425 0.440 0.410 0.455 359,000 149,700 0.4170 0.425 0.425 0.440 0.410 0.455 359,000 0.4170 -8.60%
2020-03-20 0 0.465 0.430 0.465 0.435 0.475 233,000 104,560 0.4488 0.465 0.430 0.465 0.435 0.475 233,000 0.4488 9.41%
2020-03-19 0 0.425 0.420 0.425 0.425 0.460 108,000 48,205 0.4463 0.425 0.420 0.425 0.425 0.460 108,000 0.4463 -8.60%
2020-03-18 0 0.465 0.460 0.475 0.450 0.520 846,000 398,760 0.4713 0.465 0.460 0.475 0.450 0.520 846,000 0.4713 -5.10%
2020-03-17 0 0.490 0.460 0.490 0.455 0.500 674,000 322,990 0.4792 0.490 0.460 0.490 0.455 0.500 674,000 0.4792 -2.00%
2020-03-16 0 0.500 0.500 0.550 0.500 0.580 187,000 99,670 0.5330 0.500 0.500 0.550 0.500 0.580 187,000 0.5330 -7.41%
2020-03-13 0 0.540 0.540 0.560 0.500 0.560 1,346,000 703,590 0.5227 0.540 0.540 0.560 0.500 0.560 1,346,000 0.5227 -8.47%
2020-03-12 0 0.590 0.560 0.590 0.540 0.600 773,000 432,020 0.5589 0.590 0.560 0.590 0.540 0.600 773,000 0.5589 -1.67%
2020-03-11 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2020-03-10 0 0.600 0.590 0.600 0.590 0.610 1,345,000 810,500 0.6026 0.600 0.590 0.600 0.590 0.610 1,345,000 0.6026 -1.64%
2020-03-09 0 0.610 0.610 0.620 0.570 0.630 2,952,000 1,819,500 0.6164 0.610 0.610 0.620 0.570 0.630 2,952,000 0.6164 -4.69%
2020-03-06 0 0.640 0.630 0.640 0.640 0.650 113,000 73,150 0.6473 0.640 0.630 0.640 0.640 0.650 113,000 0.6473 -3.03%
2020-03-05 0 0.660 0.650 0.670 0.640 0.680 681,000 447,820 0.6576 0.660 0.650 0.670 0.640 0.680 681,000 0.6576 3.13%
2020-03-04 0 0.640 0.620 0.640 0.620 0.650 311,000 198,870 0.6395 0.640 0.620 0.640 0.620 0.650 311,000 0.6395 -1.54%
2020-03-03 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -1.52%
2020-03-02 0 0.660 0.620 0.660 0.630 0.660 68,000 42,880 0.6306 0.660 0.620 0.660 0.630 0.660 68,000 0.6306 4.76%
2020-02-28 0 0.630 0.610 0.630 0.610 0.630 30,000 18,380 0.6127 0.630 0.610 0.630 0.610 0.630 30,000 0.6127 -3.08%
2020-02-27 0 0.650 0.630 0.650 0.590 0.660 1,948,000 1,206,120 0.6192 0.650 0.630 0.650 0.590 0.660 1,948,000 0.6192 0.00%
2020-02-26 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -1.52%
2020-02-25 0 0.660 0.630 0.660 0.630 0.660 57,000 36,110 0.6335 0.660 0.630 0.660 0.630 0.660 57,000 0.6335 0.00%
2020-02-24 0 0.660 0.650 0.660 0.660 0.670 102,000 67,710 0.6638 0.660 0.650 0.660 0.660 0.670 102,000 0.6638 0.00%
2020-02-21 0 0.660 0.640 0.660 0.640 0.680 1,673,000 1,104,030 0.6599 0.660 0.640 0.660 0.640 0.680 1,673,000 0.6599 6.45%
2020-02-20 0 0.620 0.620 0.650 0.610 0.630 57,000 35,330 0.6198 0.620 0.620 0.650 0.610 0.630 57,000 0.6198 -4.62%
2020-02-19 0 0.650 0.630 0.650 0.650 0.660 22,000 14,400 0.6545 0.650 0.630 0.650 0.650 0.660 22,000 0.6545 0.00%
2020-02-18 0 0.650 0.640 0.650 0.650 0.650 303,000 196,950 0.6500 0.650 0.640 0.650 0.650 0.650 303,000 0.6500 0.00%
2020-02-17 0 0.650 0.630 0.660 0.650 0.670 147,000 95,580 0.6502 0.650 0.630 0.660 0.650 0.670 147,000 0.6502 0.00%
2020-02-14 0 0.650 0.640 0.650 0.640 0.670 45,000 29,490 0.6553 0.650 0.640 0.650 0.640 0.670 45,000 0.6553 0.00%
2020-02-13 0 0.650 0.630 0.650 0.630 0.650 38,000 24,120 0.6347 0.650 0.630 0.650 0.630 0.650 38,000 0.6347 0.00%
2020-02-12 0 0.650 0.630 0.650 0.620 0.660 105,000 65,500 0.6238 0.650 0.630 0.650 0.620 0.660 105,000 0.6238 3.17%
2020-02-11 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2020-02-10 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2020-02-07 0 0.630 0.610 0.640 0.610 0.640 80,000 49,240 0.6155 0.630 0.610 0.640 0.610 0.640 80,000 0.6155 3.28%
2020-02-06 0 0.610 0.610 0.630 0.600 0.640 297,000 181,160 0.6100 0.610 0.610 0.630 0.600 0.640 297,000 0.6100 -1.61%
2020-02-05 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2020-02-04 0 0.620 0.600 0.620 0.590 0.640 46,000 27,970 0.6080 0.620 0.600 0.620 0.590 0.640 46,000 0.6080 0.00%
2020-02-03 0 0.620 0.590 0.620 0.580 0.650 395,000 239,180 0.6055 0.620 0.590 0.620 0.580 0.650 395,000 0.6055 5.08%
2020-01-31 0 0.590 0.590 0.630 0.590 0.660 150,000 96,300 0.6420 0.590 0.590 0.630 0.590 0.660 150,000 0.6420 -3.28%
2020-01-30 0 0.610 0.600 0.620 0.600 0.640 749,000 466,300 0.6226 0.610 0.600 0.620 0.600 0.640 749,000 0.6226 -6.15%
2020-01-29 0 0.650 0.640 0.660 0.650 0.700 604,000 398,560 0.6599 0.650 0.640 0.660 0.650 0.700 604,000 0.6599 -7.14%
2020-01-24 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2020-01-23 0 0.700 0.690 0.700 0.680 0.720 1,729,000 1,193,830 0.6905 0.700 0.690 0.700 0.680 0.720 1,729,000 0.6905 -2.78%
2020-01-22 0 0.720 0.700 0.720 0.680 0.720 381,000 266,320 0.6990 0.720 0.700 0.720 0.680 0.720 381,000 0.6990 0.00%
2020-01-21 0 0.720 0.700 0.720 0.690 0.720 312,000 217,780 0.6980 0.720 0.700 0.720 0.690 0.720 312,000 0.6980 1.41%
2020-01-20 0 0.710 0.690 0.700 0.700 0.720 95,000 66,540 0.7004 0.710 0.690 0.700 0.700 0.720 95,000 0.7004 -2.74%
2020-01-17 0 0.730 0.710 0.730 0.710 0.730 54,000 38,420 0.7115 0.730 0.710 0.730 0.710 0.730 54,000 0.7115 0.00%
2020-01-16 0 0.730 0.700 0.730 0.700 0.730 277,000 197,700 0.7137 0.730 0.700 0.730 0.700 0.730 277,000 0.7137 4.29%
2020-01-15 0 0.700 0.690 0.750 0.700 0.700 166,000 116,200 0.7000 0.700 0.690 0.750 0.700 0.700 166,000 0.7000 -4.11%
2020-01-14 0 0.730 0.690 0.730 0.710 0.750 43,000 30,810 0.7165 0.730 0.690 0.730 0.710 0.750 43,000 0.7165 0.00%
2020-01-13 0 0.730 0.720 0.750 0.700 0.750 503,000 361,910 0.7195 0.730 0.720 0.750 0.700 0.750 503,000 0.7195 4.29%
2020-01-10 0 0.700 0.700 0.750 0.700 0.740 157,000 111,560 0.7106 0.700 0.700 0.750 0.700 0.740 157,000 0.7106 -9.09%
2020-01-09 0 0.770 0.720 0.770 0.770 0.770 101,000 77,770 0.7700 0.770 0.720 0.770 0.770 0.770 101,000 0.7700 4.05%
2020-01-08 0 0.740 0.710 0.740 0.720 0.740 51,000 36,770 0.7210 0.740 0.710 0.740 0.720 0.740 51,000 0.7210 1.37%
2020-01-07 0 0.730 0.720 0.730 0.680 0.750 476,000 340,210 0.7147 0.730 0.720 0.730 0.680 0.750 476,000 0.7147 5.80%
2020-01-06 0 0.690 0.680 0.690 0.670 0.690 257,000 173,420 0.6748 0.690 0.680 0.690 0.670 0.690 257,000 0.6748 4.55%
2020-01-03 0 0.660 0.660 0.680 0.650 0.680 727,000 483,140 0.6646 0.660 0.660 0.680 0.650 0.680 727,000 0.6646 -2.94%
2020-01-02 0 0.680 0.670 0.690 0.650 0.700 1,807,000 1,206,180 0.6675 0.680 0.670 0.690 0.650 0.700 1,807,000 0.6675 6.25%
2019-12-31 0 0.640 0.630 0.640 0.610 0.640 124,000 78,680 0.6345 0.640 0.630 0.640 0.610 0.640 124,000 0.6345 3.23%
2019-12-30 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2019-12-27 0 0.620 0.620 0.670 0.620 0.620 14,000 8,680 0.6200 0.620 0.620 0.670 0.620 0.620 14,000 0.6200 -1.59%
2019-12-24 0 0.630 0.620 0.660 0.610 0.630 18,000 11,220 0.6233 0.630 0.620 0.660 0.610 0.630 18,000 0.6233 -4.55%
2019-12-23 0 0.660 0.620 0.660 0.630 0.660 13,000 8,250 0.6346 0.660 0.620 0.660 0.630 0.660 13,000 0.6346 1.54%
2019-12-20 0 0.650 0.620 0.660 0.650 0.660 22,000 14,410 0.6550 0.650 0.620 0.660 0.650 0.660 22,000 0.6550 -1.52%
2019-12-19 0 0.660 0.650 0.660 0.610 0.660 411,000 266,700 0.6489 0.660 0.650 0.660 0.610 0.660 411,000 0.6489 3.13%
2019-12-18 0 0.640 0.620 0.680 - - 15,000 9,450 0.6300 0.640 0.620 0.680 - - 15,000 0.6300 0.00%
2019-12-17 0 0.640 0.620 0.640 0.620 0.650 215,885 134,586 0.6234 0.640 0.620 0.640 0.620 0.650 215,885 0.6234 4.92%
2019-12-16 0 0.610 0.610 0.660 0.610 0.610 52,000 31,720 0.6100 0.610 0.610 0.660 0.610 0.610 52,000 0.6100 0.00%
2019-12-13 0 0.610 0.610 0.620 0.610 0.630 2,122,000 1,294,460 0.6100 0.610 0.610 0.620 0.610 0.630 2,122,000 0.6100 -3.17%
2019-12-12 0 0.630 0.600 0.670 - - 0 0 - 0.630 0.600 0.670 - - 0 - 0.00%
2019-12-11 0 0.630 0.600 0.630 0.630 0.630 18,000 11,340 0.6300 0.630 0.600 0.630 0.630 0.630 18,000 0.6300 0.00%
2019-12-10 0 0.630 0.600 0.670 - - 0 0 - 0.630 0.600 0.670 - - 0 - 0.00%
2019-12-09 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2019-12-06 0 0.630 0.590 0.630 0.610 0.630 102,000 62,300 0.6108 0.630 0.590 0.630 0.610 0.630 102,000 0.6108 1.61%
2019-12-05 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2019-12-04 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2019-12-03 0 0.620 0.600 0.670 - - 0 0 - 0.620 0.600 0.670 - - 0 - 0.00%
2019-12-02 0 0.620 0.610 0.660 - - 0 0 - 0.620 0.610 0.660 - - 0 - 0.00%
2019-11-29 0 0.620 0.610 0.650 0.600 0.640 1,402,000 868,470 0.6195 0.620 0.610 0.650 0.600 0.640 1,402,000 0.6195 -3.12%
2019-11-28 0 0.640 0.620 0.650 0.620 0.650 28,000 17,620 0.6293 0.640 0.620 0.650 0.620 0.650 28,000 0.6293 -3.03%
2019-11-27 0 0.660 0.630 0.660 0.620 0.660 210,300 131,600 0.6258 0.660 0.630 0.660 0.620 0.660 210,300 0.6258 1.54%
2019-11-26 0 0.650 0.620 0.650 0.620 0.650 631,000 397,300 0.6296 0.650 0.620 0.650 0.620 0.650 631,000 0.6296 3.17%
2019-11-25 0 0.630 0.620 0.630 0.620 0.630 161,000 100,430 0.6238 0.630 0.620 0.630 0.620 0.630 161,000 0.6238 1.61%
2019-11-22 0 0.620 0.610 0.630 0.610 0.620 161,000 98,680 0.6129 0.620 0.610 0.630 0.610 0.620 161,000 0.6129 -1.59%
2019-11-21 0 0.630 0.610 0.630 0.600 0.630 67,000 41,610 0.6210 0.630 0.610 0.630 0.600 0.630 67,000 0.6210 0.00%
2019-11-20 0 0.630 0.610 0.630 0.610 0.630 74,000 45,220 0.6111 0.630 0.610 0.630 0.610 0.630 74,000 0.6111 1.61%
2019-11-19 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 1.64%
2019-11-18 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2019-11-15 0 0.610 0.600 0.650 0.570 0.620 639,000 383,690 0.6005 0.610 0.600 0.650 0.570 0.620 639,000 0.6005 0.00%
2019-11-14 0 0.610 0.600 0.650 0.600 0.630 722,000 441,860 0.6120 0.610 0.600 0.650 0.600 0.630 722,000 0.6120 -3.17%
2019-11-13 0 0.630 0.630 0.650 0.630 0.660 550,000 352,200 0.6404 0.630 0.630 0.650 0.630 0.660 550,000 0.6404 1.61%
2019-11-12 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2019-11-11 0 0.620 0.620 0.690 0.620 0.650 235,000 148,710 0.6328 0.620 0.620 0.690 0.620 0.650 235,000 0.6328 -4.62%
2019-11-08 0 0.650 0.650 0.690 0.630 0.650 493,000 313,950 0.6368 0.650 0.650 0.690 0.630 0.650 493,000 0.6368 0.00%
2019-11-07 0 0.650 0.650 0.690 0.650 0.650 183,000 118,950 0.6500 0.650 0.650 0.690 0.650 0.650 183,000 0.6500 0.00%
2019-11-06 0 0.650 0.650 0.670 0.640 0.660 103,000 66,600 0.6466 0.650 0.650 0.670 0.640 0.660 103,000 0.6466 -1.52%
2019-11-05 0 0.660 0.650 0.670 0.620 0.660 95,000 61,110 0.6433 0.660 0.650 0.670 0.620 0.660 95,000 0.6433 0.00%
2019-11-04 0 0.660 0.640 0.660 0.650 0.660 12,000 7,820 0.6517 0.660 0.640 0.660 0.650 0.660 12,000 0.6517 1.54%
2019-11-01 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2019-10-31 0 0.650 0.630 0.650 0.650 0.650 33,000 21,450 0.6500 0.650 0.630 0.650 0.650 0.650 33,000 0.6500 0.00%
2019-10-30 0 0.650 0.640 0.650 0.630 0.650 399,000 254,200 0.6371 0.650 0.640 0.650 0.630 0.650 399,000 0.6371 -2.99%
2019-10-29 0 0.670 0.640 0.670 0.640 0.670 62,000 39,740 0.6410 0.670 0.640 0.670 0.640 0.670 62,000 0.6410 3.08%
2019-10-28 0 0.650 0.630 0.650 0.650 0.660 111,000 72,320 0.6515 0.650 0.630 0.650 0.650 0.660 111,000 0.6515 3.17%
2019-10-25 0 0.630 0.630 0.660 0.630 0.660 185,000 117,250 0.6338 0.630 0.630 0.660 0.630 0.660 185,000 0.6338 0.00%
2019-10-24 0 0.630 0.630 0.660 0.630 0.690 514,000 332,150 0.6462 0.630 0.630 0.660 0.630 0.690 514,000 0.6462 -7.35%
2019-10-23 0 0.680 0.630 0.680 0.660 0.680 58,000 38,320 0.6607 0.680 0.630 0.680 0.660 0.680 58,000 0.6607 3.03%
2019-10-22 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2019-10-21 0 0.660 0.640 0.680 0.620 0.660 232,000 151,200 0.6517 0.660 0.640 0.680 0.620 0.660 232,000 0.6517 1.54%
2019-10-18 0 0.650 0.620 0.690 - - 0 0 - 0.650 0.620 0.690 - - 0 - 0.00%
2019-10-17 0 0.650 0.630 0.650 0.630 0.650 99,000 62,410 0.6304 0.650 0.630 0.650 0.630 0.650 99,000 0.6304 1.56%
2019-10-16 0 0.640 0.640 0.660 0.640 0.660 13,000 8,360 0.6431 0.640 0.640 0.660 0.640 0.660 13,000 0.6431 0.00%
2019-10-15 0 0.640 0.640 0.660 0.620 0.660 180,000 114,510 0.6362 0.640 0.640 0.660 0.620 0.660 180,000 0.6362 -3.03%
2019-10-14 0 0.660 0.650 0.660 0.620 0.660 204,000 128,860 0.6317 0.660 0.650 0.660 0.620 0.660 204,000 0.6317 1.54%
2019-10-11 0 0.650 0.630 0.670 0.620 0.670 17,000 10,820 0.6365 0.650 0.630 0.670 0.620 0.670 17,000 0.6365 4.84%
2019-10-10 0 0.620 0.620 0.660 0.610 0.660 198,000 124,710 0.6298 0.620 0.620 0.660 0.610 0.660 198,000 0.6298 -3.12%
2019-10-09 0 0.640 0.630 0.680 0.630 0.650 183,000 115,730 0.6324 0.640 0.630 0.680 0.630 0.650 183,000 0.6324 -3.03%
2019-10-08 0 0.660 0.640 0.680 0.640 0.670 83,000 53,200 0.6410 0.660 0.640 0.680 0.640 0.670 83,000 0.6410 0.00%
2019-10-04 0 0.660 0.640 0.660 0.650 0.690 288,000 188,650 0.6550 0.660 0.640 0.660 0.650 0.690 288,000 0.6550 -4.35%
2019-10-03 0 0.690 0.640 0.690 0.630 0.690 305,000 202,550 0.6641 0.690 0.640 0.690 0.630 0.690 305,000 0.6641 2.99%
2019-10-02 0 0.670 0.650 0.680 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2019-09-30 0 0.670 0.630 0.670 0.630 0.670 57,000 37,500 0.6579 0.670 0.630 0.670 0.630 0.670 57,000 0.6579 1.52%
2019-09-27 0 0.660 0.640 0.670 0.630 0.660 178,000 114,130 0.6412 0.660 0.640 0.670 0.630 0.660 178,000 0.6412 1.54%
2019-09-26 0 0.650 0.650 0.670 0.650 0.670 152,000 99,560 0.6550 0.650 0.650 0.670 0.650 0.670 152,000 0.6550 -2.99%
2019-09-25 0 0.670 0.660 0.680 0.670 0.680 553,000 370,780 0.6705 0.670 0.660 0.680 0.670 0.680 553,000 0.6705 -1.47%
2019-09-24 0 0.680 0.670 0.710 0.680 0.680 155,000 105,400 0.6800 0.680 0.670 0.710 0.680 0.680 155,000 0.6800 0.00%
2019-09-23 0 0.680 0.680 0.710 0.670 0.710 305,000 207,420 0.6801 0.680 0.680 0.710 0.670 0.710 305,000 0.6801 -1.45%
2019-09-20 0 0.690 0.690 0.730 - - 0 0 - 0.690 0.690 0.730 - - 0 - 1.47%
2019-09-19 0 0.680 0.680 0.730 0.680 0.730 246,000 169,090 0.6874 0.680 0.680 0.730 0.680 0.730 246,000 0.6874 -1.45%
2019-09-18 0 0.690 0.690 0.720 0.690 0.730 576,000 399,500 0.6936 0.690 0.690 0.720 0.690 0.730 576,000 0.6936 -5.48%
2019-09-17 0 0.730 0.710 0.750 0.720 0.730 107,000 77,140 0.7209 0.730 0.710 0.750 0.720 0.730 107,000 0.7209 0.00%
2019-09-16 0 0.730 0.710 0.730 0.710 0.730 238,000 172,330 0.7241 0.730 0.710 0.730 0.710 0.730 238,000 0.7241 0.00%
2019-09-13 0 0.730 0.730 0.760 0.730 0.730 2,000 1,460 0.7300 0.730 0.730 0.760 0.730 0.730 2,000 0.7300 1.39%
2019-09-12 0 0.720 0.720 0.740 0.720 0.760 112,000 82,710 0.7385 0.720 0.720 0.740 0.720 0.760 112,000 0.7385 -4.00%
2019-09-11 0 0.750 0.730 0.750 0.730 0.750 52,000 38,000 0.7308 0.750 0.730 0.750 0.730 0.750 52,000 0.7308 1.35%
2019-09-10 0 0.740 0.710 0.740 0.710 0.750 344,000 249,250 0.7246 0.740 0.710 0.740 0.710 0.750 344,000 0.7246 -2.63%
2019-09-09 0 0.760 0.730 0.760 0.730 0.760 126,000 92,840 0.7368 0.760 0.730 0.760 0.730 0.760 126,000 0.7368 0.00%
2019-09-06 0 0.760 0.730 0.760 0.730 0.760 3,000 2,240 0.7467 0.760 0.730 0.760 0.730 0.760 3,000 0.7467 0.00%
2019-09-05 0 0.760 0.730 0.760 0.720 0.760 99,000 74,400 0.7515 0.760 0.730 0.760 0.720 0.760 99,000 0.7515 2.70%
2019-09-04 0 0.740 0.730 0.740 0.740 0.740 12,000 8,880 0.7400 0.740 0.730 0.740 0.740 0.740 12,000 0.7400 1.37%
2019-09-03 0 0.730 0.730 0.760 0.720 0.760 71,000 51,750 0.7289 0.730 0.730 0.760 0.720 0.760 71,000 0.7289 0.00%
2019-09-02 0 0.730 0.710 0.730 0.720 0.730 95,000 69,100 0.7274 0.730 0.710 0.730 0.720 0.730 95,000 0.7274 2.82%
2019-08-30 0 0.710 0.710 0.740 0.710 0.750 118,000 85,280 0.7227 0.710 0.710 0.740 0.710 0.750 118,000 0.7227 -4.05%
2019-08-29 0 0.740 0.740 0.770 - - 0 0 - 0.740 0.740 0.770 - - 0 - 0.00%
2019-08-28 0 0.740 0.720 0.770 - - 0 0 - 0.740 0.720 0.770 - - 0 - 0.00%
2019-08-27 0 0.740 0.740 0.760 0.740 0.760 192,000 144,820 0.7543 0.740 0.740 0.760 0.740 0.760 192,000 0.7543 -2.63%
2019-08-26 0 0.760 0.740 0.760 0.740 0.760 93,000 68,840 0.7402 0.760 0.740 0.760 0.740 0.760 93,000 0.7402 1.33%
2019-08-23 0 0.750 0.740 0.750 0.740 0.750 38,000 28,340 0.7458 0.750 0.740 0.750 0.740 0.750 38,000 0.7458 0.00%
2019-08-22 0 0.750 0.740 0.770 0.740 0.750 31,830 23,547 0.7398 0.750 0.740 0.770 0.740 0.750 31,830 0.7398 -2.60%
2019-08-21 0 0.770 0.730 0.780 0.740 0.770 26,000 19,290 0.7419 0.770 0.730 0.780 0.740 0.770 26,000 0.7419 -1.28%
2019-08-20 0 0.780 0.730 0.780 0.740 0.780 17,000 12,680 0.7459 0.780 0.730 0.780 0.740 0.780 17,000 0.7459 2.63%
2019-08-19 0 0.760 0.740 0.760 0.720 0.820 480,000 368,120 0.7669 0.760 0.740 0.760 0.720 0.820 480,000 0.7669 5.56%
2019-08-16 0 0.720 0.680 0.720 0.700 0.720 35,000 24,820 0.7091 0.720 0.680 0.720 0.700 0.720 35,000 0.7091 1.41%
2019-08-15 0 0.710 0.680 0.720 0.650 0.710 193,000 130,200 0.6746 0.710 0.680 0.720 0.650 0.710 193,000 0.6746 1.43%
2019-08-14 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2019-08-13 0 0.700 0.660 0.680 0.660 0.700 52,000 35,340 0.6796 0.700 0.660 0.680 0.660 0.700 52,000 0.6796 -2.78%
2019-08-12 0 0.720 0.690 0.720 0.680 0.730 325,000 224,140 0.6897 0.720 0.690 0.720 0.680 0.730 325,000 0.6897 -1.37%
2019-08-09 0 0.730 0.720 0.730 0.720 0.730 41,000 29,760 0.7259 0.730 0.720 0.730 0.720 0.730 41,000 0.7259 2.82%
2019-08-08 0 0.710 0.680 0.710 0.710 0.720 113,000 80,260 0.7103 0.710 0.680 0.710 0.710 0.720 113,000 0.7103 0.00%
2019-08-07 0 0.710 0.690 0.710 0.680 0.720 108,000 76,690 0.7101 0.710 0.690 0.710 0.680 0.720 108,000 0.7101 0.00%
2019-08-06 0 0.710 0.680 0.710 0.680 0.710 283,000 197,840 0.6991 0.710 0.680 0.710 0.680 0.710 283,000 0.6991 0.00%
2019-08-05 0 0.710 0.690 0.720 0.680 0.730 266,000 184,170 0.6924 0.710 0.690 0.720 0.680 0.730 266,000 0.6924 -5.33%
2019-08-02 0 0.750 0.700 0.750 0.750 0.760 202,000 153,370 0.7593 0.750 0.700 0.750 0.750 0.760 202,000 0.7593 4.17%
2019-08-01 0 0.720 0.720 0.750 0.720 0.740 33,000 23,780 0.7206 0.720 0.720 0.750 0.720 0.740 33,000 0.7206 -2.70%
2019-07-31 0 0.740 0.720 0.740 0.720 0.740 172,000 126,230 0.7339 0.740 0.720 0.740 0.720 0.740 172,000 0.7339 0.00%
2019-07-30 0 0.740 0.730 0.740 0.720 0.750 229,000 167,250 0.7303 0.740 0.730 0.740 0.720 0.750 229,000 0.7303 0.00%
2019-07-29 0 0.740 0.740 0.760 0.740 0.760 64,000 47,500 0.7422 0.740 0.740 0.760 0.740 0.760 64,000 0.7422 0.00%
2019-07-26 0 0.740 0.740 0.750 - - 0 0 - 0.740 0.740 0.750 - - 0 - 0.00%
2019-07-25 0 0.740 0.740 0.750 0.740 0.750 141,000 105,350 0.7472 0.740 0.740 0.750 0.740 0.750 141,000 0.7472 -1.33%
2019-07-24 0 0.750 0.750 0.760 0.740 0.750 103,000 76,490 0.7426 0.750 0.750 0.760 0.740 0.750 103,000 0.7426 0.00%
2019-07-23 0 0.750 0.730 0.750 0.740 0.760 102,000 75,510 0.7403 0.750 0.730 0.750 0.740 0.760 102,000 0.7403 0.00%
2019-07-22 0 0.750 0.730 0.750 0.730 0.760 126,000 93,210 0.7398 0.750 0.730 0.750 0.730 0.760 126,000 0.7398 1.35%
2019-07-19 0 0.740 0.730 0.740 0.730 0.740 86,000 63,180 0.7347 0.740 0.730 0.740 0.730 0.740 86,000 0.7347 0.00%
2019-07-18 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2019-07-17 0 0.740 0.730 0.740 0.730 0.740 33,000 24,110 0.7306 0.740 0.730 0.740 0.730 0.740 33,000 0.7306 -1.33%
2019-07-16 0 0.750 0.740 0.750 0.740 0.760 107,000 79,380 0.7419 0.750 0.740 0.750 0.740 0.760 107,000 0.7419 1.35%
2019-07-15 0 0.740 0.730 0.750 0.740 0.760 16,000 11,860 0.7413 0.740 0.730 0.750 0.740 0.760 16,000 0.7413 -2.63%
2019-07-12 0 0.760 0.760 0.770 0.760 0.760 71,000 53,960 0.7600 0.760 0.760 0.770 0.760 0.760 71,000 0.7600 2.70%
2019-07-11 0 0.740 0.720 0.760 0.740 0.750 79,000 58,470 0.7401 0.740 0.720 0.760 0.740 0.750 79,000 0.7401 -1.33%
2019-07-10 0 0.750 0.730 0.750 0.720 0.750 13,000 9,480 0.7292 0.750 0.730 0.750 0.720 0.750 13,000 0.7292 1.35%
2019-07-09 0 0.740 0.740 0.760 0.710 0.750 100,000 73,040 0.7304 0.740 0.740 0.760 0.710 0.750 100,000 0.7304 1.37%
2019-07-08 0 0.730 0.710 0.740 0.710 0.740 246,000 177,520 0.7216 0.730 0.710 0.740 0.710 0.740 246,000 0.7216 -2.67%
2019-07-05 0 0.750 0.740 0.750 0.750 0.750 7,000 5,250 0.7500 0.750 0.740 0.750 0.750 0.750 7,000 0.7500 0.00%
2019-07-04 0 0.750 0.740 0.750 0.740 0.750 10,000 7,410 0.7410 0.750 0.740 0.750 0.740 0.750 10,000 0.7410 0.00%
2019-07-03 0 0.750 0.740 0.750 0.750 0.750 11,000 8,250 0.7500 0.750 0.740 0.750 0.750 0.750 11,000 0.7500 -1.32%
2019-07-02 0 0.760 0.760 0.770 0.750 0.770 194,000 147,960 0.7627 0.760 0.760 0.770 0.750 0.770 194,000 0.7627 4.11%
2019-06-28 0 0.730 0.730 0.770 0.730 0.770 108,000 79,260 0.7339 0.730 0.730 0.770 0.730 0.770 108,000 0.7339 -1.35%
2019-06-27 0 0.740 0.740 0.760 0.720 0.740 667,988 485,261 0.7265 0.740 0.740 0.760 0.720 0.740 667,988 0.7265 -2.63%
2019-06-26 0 0.760 0.760 0.770 0.730 0.770 181,000 134,950 0.7456 0.760 0.760 0.770 0.730 0.770 181,000 0.7456 2.70%
2019-06-25 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - 0.00%
2019-06-24 0 0.740 0.730 0.750 0.730 0.750 229,220 168,606 0.7356 0.740 0.730 0.750 0.730 0.750 229,220 0.7356 -1.33%
2019-06-21 0 0.750 0.740 0.750 0.740 0.750 374,000 279,600 0.7476 0.750 0.740 0.750 0.740 0.750 374,000 0.7476 1.35%
2019-06-20 0 0.740 0.740 0.780 0.730 0.780 213,000 157,640 0.7401 0.740 0.740 0.780 0.730 0.780 213,000 0.7401 -2.63%
2019-06-19 0 0.760 0.710 0.760 0.760 0.760 104,000 79,040 0.7600 0.760 0.710 0.760 0.760 0.760 104,000 0.7600 0.00%
2019-06-18 0 0.760 0.710 0.760 0.710 0.760 52,000 38,460 0.7396 0.760 0.710 0.760 0.710 0.760 52,000 0.7396 5.56%
2019-06-17 0 0.720 0.720 0.730 0.720 0.730 110,000 79,360 0.7215 0.720 0.720 0.730 0.720 0.730 110,000 0.7215 -5.26%
2019-06-14 0 0.760 0.730 0.760 0.720 0.760 588,000 431,920 0.7346 0.760 0.730 0.760 0.720 0.760 588,000 0.7346 -1.30%
2019-06-13 0 0.770 0.730 0.770 0.740 0.780 117,000 86,800 0.7419 0.770 0.730 0.770 0.740 0.780 117,000 0.7419 2.67%
2019-06-12 0 0.750 0.740 0.750 0.750 0.750 386,000 289,500 0.7500 0.750 0.740 0.750 0.750 0.750 386,000 0.7500 -1.32%
2019-06-11 0 0.760 0.740 0.760 0.740 0.780 225,000 168,300 0.7480 0.760 0.740 0.760 0.740 0.780 225,000 0.7480 2.70%
2019-06-10 0 0.740 0.720 0.770 0.700 0.760 342,000 247,750 0.7244 0.740 0.720 0.770 0.700 0.760 342,000 0.7244 0.00%
2019-06-06 0 0.740 0.720 0.760 0.740 0.760 28,000 21,010 0.7504 0.740 0.720 0.760 0.740 0.760 28,000 0.7504 -1.33%
2019-06-05 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -1.32%
2019-06-04 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -1.30%
2019-06-03 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - -1.28%
2019-05-31 0 0.780 0.730 0.780 0.720 0.780 109,000 82,750 0.7592 0.780 0.730 0.780 0.720 0.780 109,000 0.7592 1.30%
2019-05-30 0 0.770 0.720 0.780 0.740 0.770 43,000 32,880 0.7647 0.770 0.720 0.780 0.740 0.770 43,000 0.7647 2.67%
2019-05-29 0 0.750 0.720 0.780 0.710 0.750 682,000 496,600 0.7282 0.750 0.720 0.780 0.710 0.750 682,000 0.7282 0.00%
2019-05-28 0 0.750 0.730 0.750 0.720 0.770 52,000 38,520 0.7408 0.750 0.730 0.750 0.720 0.770 52,000 0.7408 0.00%
2019-05-27 0 0.750 0.710 0.750 0.730 0.760 73,000 54,250 0.7432 0.750 0.710 0.750 0.730 0.760 73,000 0.7432 -1.32%
2019-05-24 0 0.760 0.750 0.760 0.740 0.760 143,000 107,380 0.7509 0.760 0.750 0.760 0.740 0.760 143,000 0.7509 -1.30%
2019-05-23 0 0.770 0.710 0.770 0.750 0.770 62,000 46,980 0.7577 0.770 0.710 0.770 0.750 0.770 62,000 0.7577 1.32%
2019-05-22 0 0.760 0.720 0.760 0.760 0.780 42,000 32,260 0.7681 0.760 0.720 0.760 0.760 0.780 42,000 0.7681 -1.30%
2019-05-21 0 0.770 0.760 0.770 0.760 0.770 74,000 56,660 0.7657 0.770 0.760 0.770 0.760 0.770 74,000 0.7657 0.00%
2019-05-20 0 0.770 0.740 0.770 0.740 0.770 162,000 120,250 0.7423 0.770 0.740 0.770 0.740 0.770 162,000 0.7423 0.00%
2019-05-17 0 0.770 0.740 0.770 0.770 0.790 42,000 32,690 0.7783 0.770 0.740 0.770 0.770 0.790 42,000 0.7783 0.00%
2019-05-16 0 0.770 0.750 0.770 0.750 0.780 44,000 33,770 0.7675 0.770 0.750 0.770 0.750 0.780 44,000 0.7675 -2.53%
2019-05-15 0 0.790 0.740 0.790 0.740 0.790 157,000 116,280 0.7406 0.790 0.740 0.790 0.740 0.790 157,000 0.7406 5.33%
2019-05-14 0 0.750 0.720 0.750 0.740 0.760 102,000 76,040 0.7455 0.750 0.720 0.750 0.740 0.760 102,000 0.7455 -2.60%
2019-05-10 0 0.770 0.750 0.770 0.750 0.780 95,000 72,220 0.7602 0.770 0.750 0.770 0.750 0.780 95,000 0.7602 1.32%
2019-05-09 0 0.760 0.750 0.770 0.750 0.780 446,000 335,610 0.7525 0.760 0.750 0.770 0.750 0.780 446,000 0.7525 -3.80%
2019-05-08 0 0.790 0.780 0.790 0.770 0.800 50,000 39,130 0.7826 0.790 0.780 0.790 0.770 0.800 50,000 0.7826 1.28%
2019-05-07 0 0.780 0.760 0.790 0.780 0.790 165,532 129,770 0.7840 0.780 0.760 0.790 0.780 0.790 165,532 0.7840 -1.27%
2019-05-06 0 0.790 0.770 0.790 0.770 0.790 736,000 573,140 0.7787 0.790 0.770 0.790 0.770 0.790 736,000 0.7787 -3.66%
2019-05-03 0 0.820 0.810 0.820 0.800 0.820 203,000 165,140 0.8135 0.820 0.810 0.820 0.800 0.820 203,000 0.8135 0.00%
2019-05-02 0 0.820 0.800 0.820 0.790 0.820 272,000 218,490 0.8033 0.820 0.800 0.820 0.790 0.820 272,000 0.8033 2.50%
2019-04-30 0 0.800 0.800 0.810 0.770 0.830 564,582 457,541 0.8104 0.800 0.800 0.810 0.770 0.830 564,582 0.8104 1.27%
2019-04-29 0 0.790 0.790 0.800 0.780 0.800 115,000 91,520 0.7958 0.790 0.790 0.800 0.780 0.800 115,000 0.7958 -1.25%
2019-04-26 0 0.800 0.790 0.800 0.790 0.800 45,000 35,760 0.7947 0.800 0.790 0.800 0.790 0.800 45,000 0.7947 3.90%
2019-04-25 0 0.770 0.770 0.780 0.770 0.780 1,210,000 937,860 0.7751 0.770 0.770 0.780 0.770 0.780 1,210,000 0.7751 -3.75%
2019-04-24 0 0.800 0.790 0.800 0.800 0.800 58,000 46,400 0.8000 0.800 0.790 0.800 0.800 0.800 58,000 0.8000 0.00%
2019-04-23 0 0.800 0.790 0.800 0.800 0.820 129,000 103,310 0.8009 0.800 0.790 0.800 0.800 0.820 129,000 0.8009 -1.23%
2019-04-18 0 0.810 0.810 0.820 0.810 0.830 396,000 325,030 0.8208 0.810 0.810 0.820 0.810 0.830 396,000 0.8208 0.00%
2019-04-17 0 0.810 0.800 0.820 0.810 0.820 309,000 250,750 0.8115 0.810 0.800 0.820 0.810 0.820 309,000 0.8115 1.25%
2019-04-16 0 0.800 0.790 0.810 0.800 0.810 409,000 328,380 0.8029 0.800 0.790 0.810 0.800 0.810 409,000 0.8029 0.00%
2019-04-15 0 0.800 0.800 0.810 0.790 0.820 211,000 170,060 0.8060 0.800 0.800 0.810 0.790 0.820 211,000 0.8060 1.27%
2019-04-12 0 0.790 0.790 0.800 0.790 0.800 2,092,000 1,662,900 0.7949 0.790 0.790 0.800 0.790 0.800 2,092,000 0.7949 -1.25%
2019-04-11 0 0.800 0.790 0.810 0.800 0.820 1,733,000 1,398,450 0.8070 0.800 0.790 0.810 0.800 0.820 1,733,000 0.8070 -2.44%
2019-04-10 0 0.820 0.810 0.820 0.810 0.820 456,000 372,190 0.8162 0.820 0.810 0.820 0.810 0.820 456,000 0.8162 1.23%
2019-04-09 0 0.810 0.810 0.820 0.810 0.820 2,877,000 2,359,060 0.8200 0.810 0.810 0.820 0.810 0.820 2,877,000 0.8200 -2.41%
2019-04-08 0 0.830 0.820 0.830 0.820 0.830 122,000 100,520 0.8239 0.830 0.820 0.830 0.820 0.830 122,000 0.8239 1.22%
2019-04-04 0 0.820 0.820 0.830 0.820 0.840 727,050 600,359 0.8257 0.820 0.820 0.830 0.820 0.840 727,050 0.8257 -1.20%
2019-04-03 0 0.830 0.820 0.830 0.810 0.840 1,411,000 1,159,400 0.8217 0.830 0.820 0.830 0.810 0.840 1,411,000 0.8217 0.00%
2019-04-02 0 0.830 0.820 0.830 0.820 0.840 3,104,000 2,574,410 0.8294 0.830 0.820 0.830 0.820 0.840 3,104,000 0.8294 0.00%
2019-04-01 0 0.830 0.820 0.830 0.820 0.840 2,501,000 2,075,880 0.8300 0.830 0.820 0.830 0.820 0.840 2,501,000 0.8300 0.00%
2019-03-29 0 0.830 0.810 0.820 0.800 0.860 1,685,000 1,386,960 0.8231 0.830 0.810 0.820 0.800 0.860 1,685,000 0.8231 6.41%
2019-03-28 0 0.780 0.780 0.800 0.780 0.830 960,000 762,250 0.7940 0.780 0.780 0.800 0.780 0.830 960,000 0.7940 -1.27%
2019-03-27 0 0.790 0.800 0.810 0.790 0.810 631,000 503,870 0.7985 0.790 0.800 0.810 0.790 0.810 631,000 0.7985 -1.25%
2019-03-26 0 0.800 0.790 0.810 0.790 0.830 1,471,000 1,184,640 0.8053 0.800 0.790 0.810 0.790 0.830 1,471,000 0.8053 -1.23%
2019-03-25 0 0.810 0.810 0.830 0.810 0.850 64,000 53,230 0.8317 0.810 0.810 0.830 0.810 0.850 64,000 0.8317 0.00%
2019-03-22 0 0.810 0.810 0.860 0.810 0.860 86,000 72,710 0.8455 0.810 0.810 0.860 0.810 0.860 86,000 0.8455 -3.57%
2019-03-21 0 0.840 0.840 0.860 0.840 0.880 300,000 257,480 0.8583 0.840 0.840 0.860 0.840 0.880 300,000 0.8583 -2.33%
2019-03-20 0 0.860 0.850 0.860 0.840 0.880 129,000 110,620 0.8575 0.860 0.850 0.860 0.840 0.880 129,000 0.8575 1.18%
2019-03-19 0 0.850 0.840 0.860 0.840 0.860 875,000 742,490 0.8486 0.850 0.840 0.860 0.840 0.860 875,000 0.8486 1.19%
2019-03-18 0 0.840 0.820 0.840 0.830 0.840 1,148,000 956,030 0.8328 0.840 0.820 0.840 0.830 0.840 1,148,000 0.8328 2.44%
2019-03-15 0 0.820 0.820 0.830 0.820 0.830 383,000 317,340 0.8286 0.820 0.820 0.830 0.820 0.830 383,000 0.8286 0.00%
2019-03-14 0 0.820 0.810 0.820 0.820 0.840 339,000 280,120 0.8263 0.820 0.810 0.820 0.820 0.840 339,000 0.8263 -2.38%
2019-03-13 0 0.840 0.830 0.840 0.820 0.840 423,000 353,690 0.8361 0.840 0.830 0.840 0.820 0.840 423,000 0.8361 1.20%
2019-03-12 0 0.830 0.830 0.850 0.830 0.860 471,000 394,860 0.8383 0.830 0.830 0.850 0.830 0.860 471,000 0.8383 -1.19%
2019-03-11 0 0.840 0.830 0.860 0.830 0.860 40,000 33,800 0.8450 0.840 0.830 0.860 0.830 0.860 40,000 0.8450 0.00%
2019-03-08 0 0.840 0.820 0.840 0.810 0.880 493,000 414,500 0.8408 0.840 0.820 0.840 0.810 0.880 493,000 0.8408 -2.33%
2019-03-07 0 0.860 0.850 0.870 0.860 0.890 504,000 439,870 0.8728 0.860 0.850 0.870 0.860 0.890 504,000 0.8728 -3.37%
2019-03-06 0 0.890 0.870 0.890 0.830 0.900 1,278,000 1,109,300 0.8680 0.890 0.870 0.890 0.830 0.900 1,278,000 0.8680 8.54%
2019-03-05 0 0.820 0.820 0.850 0.810 0.850 238,000 197,130 0.8283 0.820 0.820 0.850 0.810 0.850 238,000 0.8283 -1.20%
2019-03-04 0 0.830 0.790 0.830 0.790 0.830 172,000 138,940 0.8078 0.830 0.790 0.830 0.790 0.830 172,000 0.8078 2.47%
2019-03-01 0 0.810 0.810 0.830 0.780 0.830 267,000 212,760 0.7969 0.810 0.810 0.830 0.780 0.830 267,000 0.7969 -1.22%
2019-02-28 0 0.820 0.790 0.820 0.820 0.820 25,000 20,500 0.8200 0.820 0.790 0.820 0.820 0.820 25,000 0.8200 0.00%
2019-02-27 0 0.820 0.790 0.820 0.820 0.850 34,000 28,080 0.8259 0.820 0.790 0.820 0.820 0.850 34,000 0.8259 -1.20%
2019-02-26 0 0.830 0.800 0.830 0.800 0.850 121,000 99,110 0.8191 0.830 0.800 0.830 0.800 0.850 121,000 0.8191 3.75%
2019-02-25 0 0.800 0.800 0.820 0.780 0.820 170,000 136,900 0.8053 0.800 0.800 0.820 0.780 0.820 170,000 0.8053 -2.44%
2019-02-22 0 0.820 0.800 0.820 0.780 0.840 456,000 376,230 0.8251 0.820 0.800 0.820 0.780 0.840 456,000 0.8251 5.13%
2019-02-21 0 0.780 0.780 0.790 0.770 0.800 137,000 108,670 0.7932 0.780 0.780 0.790 0.770 0.800 137,000 0.7932 -2.50%
2019-02-20 0 0.800 0.790 0.800 0.800 0.810 268,000 215,730 0.8050 0.800 0.790 0.800 0.800 0.810 268,000 0.8050 1.27%
2019-02-19 0 0.790 0.790 0.800 0.770 0.810 329,000 261,620 0.7952 0.790 0.790 0.800 0.770 0.810 329,000 0.7952 2.60%
2019-02-18 0 0.770 0.770 0.780 0.750 0.790 508,000 387,730 0.7632 0.770 0.770 0.780 0.750 0.790 508,000 0.7632 4.05%
2019-02-15 0 0.740 0.730 0.760 0.740 0.760 248,000 187,520 0.7561 0.740 0.730 0.760 0.740 0.760 248,000 0.7561 -6.33%
2019-02-14 0 0.790 0.750 0.790 0.740 0.790 16,000 12,030 0.7519 0.790 0.750 0.790 0.740 0.790 16,000 0.7519 0.00%
2019-02-13 0 0.790 0.780 0.790 0.740 0.790 471,000 358,630 0.7614 0.790 0.780 0.790 0.740 0.790 471,000 0.7614 6.76%
2019-02-12 0 0.740 0.740 0.800 0.700 0.800 184,000 140,820 0.7653 0.740 0.740 0.800 0.700 0.800 184,000 0.7653 -5.13%
2019-02-11 0 0.780 0.760 0.780 0.740 0.800 327,000 249,970 0.7644 0.780 0.760 0.780 0.740 0.800 327,000 0.7644 6.85%
2019-02-08 0 0.730 0.720 0.750 0.730 0.770 158,000 117,680 0.7448 0.730 0.720 0.750 0.730 0.770 158,000 0.7448 -5.19%
2019-02-04 0 0.770 0.750 0.800 0.770 0.770 50,000 38,500 0.7700 0.770 0.750 0.800 0.770 0.770 50,000 0.7700 0.00%
2019-02-01 0 0.770 0.750 0.770 0.770 0.770 34,000 26,180 0.7700 0.770 0.750 0.770 0.770 0.770 34,000 0.7700 -1.28%
2019-01-31 0 0.780 0.740 0.780 0.740 0.780 241,000 181,040 0.7512 0.780 0.740 0.780 0.740 0.780 241,000 0.7512 1.30%
2019-01-30 0 0.770 0.750 0.770 0.750 0.780 38,000 28,600 0.7526 0.770 0.750 0.770 0.750 0.780 38,000 0.7526 1.32%
2019-01-29 0 0.760 0.750 0.760 0.760 0.770 38,000 29,150 0.7671 0.760 0.750 0.760 0.760 0.770 38,000 0.7671 -2.56%
2019-01-28 0 0.780 0.770 0.780 0.740 0.790 392,000 299,020 0.7628 0.780 0.770 0.780 0.740 0.790 392,000 0.7628 4.00%
2019-01-25 0 0.750 0.750 0.760 0.720 0.790 649,000 497,860 0.7671 0.750 0.750 0.760 0.720 0.790 649,000 0.7671 5.63%
2019-01-24 0 0.710 0.710 0.740 0.710 0.720 81,000 58,140 0.7178 0.710 0.710 0.740 0.710 0.720 81,000 0.7178 0.00%
2019-01-23 0 0.710 0.700 0.710 0.690 0.720 140,000 97,110 0.6936 0.710 0.700 0.710 0.690 0.720 140,000 0.6936 -1.39%
2019-01-22 0 0.720 0.700 0.720 0.710 0.720 207,000 147,000 0.7101 0.720 0.700 0.720 0.710 0.720 207,000 0.7101 1.41%
2019-01-21 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2019-01-18 0 0.710 0.690 0.710 0.710 0.710 24,000 17,040 0.7100 0.710 0.690 0.710 0.710 0.710 24,000 0.7100 1.43%
2019-01-17 0 0.700 0.700 0.710 0.700 0.710 135,000 95,110 0.7045 0.700 0.700 0.710 0.700 0.710 135,000 0.7045 -1.41%
2019-01-16 0 0.710 0.700 0.710 0.700 0.710 5,000 3,540 0.7080 0.710 0.700 0.710 0.700 0.710 5,000 0.7080 1.43%
2019-01-15 0 0.700 0.690 0.700 0.670 0.700 342,000 238,800 0.6982 0.700 0.690 0.700 0.670 0.700 342,000 0.6982 0.00%
2019-01-14 0 0.700 0.680 0.700 0.690 0.700 8,000 5,550 0.6938 0.700 0.680 0.700 0.690 0.700 8,000 0.6938 1.45%
2019-01-11 0 0.690 0.670 0.690 0.670 0.690 167,000 114,230 0.6840 0.690 0.670 0.690 0.670 0.690 167,000 0.6840 1.47%
2019-01-10 0 0.680 0.680 0.690 0.660 0.680 124,000 82,840 0.6681 0.680 0.680 0.690 0.660 0.680 124,000 0.6681 0.00%
2019-01-09 0 0.680 0.680 0.700 0.670 0.700 176,000 119,180 0.6772 0.680 0.680 0.700 0.670 0.700 176,000 0.6772 1.49%
2019-01-08 0 0.670 0.670 0.700 0.640 0.670 224,000 148,560 0.6632 0.670 0.670 0.700 0.640 0.670 224,000 0.6632 -4.29%
2019-01-07 0 0.700 0.690 0.710 - - 0 0 - 0.700 0.690 0.710 - - 0 - 0.00%
2019-01-04 0 0.700 0.660 0.700 0.670 0.700 124,000 83,140 0.6705 0.700 0.660 0.700 0.670 0.700 124,000 0.6705 4.48%
2019-01-03 0 0.670 0.670 0.710 0.670 0.700 529,000 365,490 0.6909 0.670 0.670 0.710 0.670 0.700 529,000 0.6909 1.52%
2019-01-02 0 0.660 0.650 0.670 0.660 0.670 58,000 38,360 0.6614 0.660 0.650 0.670 0.660 0.670 58,000 0.6614 -1.49%
2018-12-31 0 0.670 0.670 0.690 0.650 0.670 55,000 36,560 0.6647 0.670 0.670 0.690 0.650 0.670 55,000 0.6647 1.52%
2018-12-28 0 0.660 0.660 0.670 0.650 0.670 182,000 120,320 0.6611 0.660 0.660 0.670 0.650 0.670 182,000 0.6611 -4.35%
2018-12-27 0 0.690 0.680 0.690 0.670 0.700 4,000 2,740 0.6850 0.690 0.680 0.690 0.670 0.700 4,000 0.6850 -1.43%
2018-12-24 0 0.700 0.660 0.710 - - 0 0 - 0.700 0.660 0.710 - - 0 - 0.00%
2018-12-21 0 0.700 0.680 0.710 0.680 0.720 158,000 110,030 0.6964 0.700 0.680 0.710 0.680 0.720 158,000 0.6964 4.48%
2018-12-20 0 0.670 0.670 0.700 0.660 0.690 229,000 153,460 0.6701 0.670 0.670 0.700 0.660 0.690 229,000 0.6701 -2.90%
2018-12-19 0 0.690 0.660 0.690 0.660 0.690 7,000 4,740 0.6771 0.690 0.660 0.690 0.660 0.690 7,000 0.6771 -1.43%
2018-12-18 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -2.78%
2018-12-17 0 0.720 0.660 0.720 0.640 0.720 413,000 280,340 0.6788 0.720 0.660 0.720 0.640 0.720 413,000 0.6788 5.88%
2018-12-14 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2018-12-13 0 0.680 0.650 0.680 0.640 0.680 94,000 60,910 0.6480 0.680 0.650 0.680 0.640 0.680 94,000 0.6480 4.62%
2018-12-12 0 0.650 0.640 0.650 0.650 0.650 101,000 65,650 0.6500 0.650 0.640 0.650 0.650 0.650 101,000 0.6500 1.56%
2018-12-11 0 0.640 0.640 0.650 0.630 0.660 89,000 57,080 0.6413 0.640 0.640 0.650 0.630 0.660 89,000 0.6413 -1.54%
2018-12-10 0 0.650 0.630 0.650 0.650 0.650 181,000 117,650 0.6500 0.650 0.630 0.650 0.650 0.650 181,000 0.6500 0.00%
2018-12-07 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 0.00%
2018-12-06 0 0.650 0.650 0.660 0.650 0.670 355,000 230,980 0.6506 0.650 0.650 0.660 0.650 0.670 355,000 0.6506 -2.99%
2018-12-05 0 0.670 0.660 0.670 0.660 0.670 40,000 26,410 0.6603 0.670 0.660 0.670 0.660 0.670 40,000 0.6603 -1.47%
2018-12-04 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2018-12-03 0 0.680 0.670 0.680 0.650 0.680 72,000 47,400 0.6583 0.680 0.670 0.680 0.650 0.680 72,000 0.6583 4.62%
2018-11-30 0 0.650 0.650 0.660 0.650 0.670 164,000 106,660 0.6504 0.650 0.650 0.660 0.650 0.670 164,000 0.6504 1.56%
2018-11-29 0 0.640 0.640 0.650 0.640 0.680 388,000 256,830 0.6619 0.640 0.640 0.650 0.640 0.680 388,000 0.6619 -7.25%
2018-11-28 0 0.690 0.670 0.700 0.660 0.700 17,000 11,400 0.6706 0.690 0.670 0.700 0.660 0.700 17,000 0.6706 1.47%
2018-11-27 0 0.680 0.670 0.690 0.670 0.700 93,000 63,310 0.6808 0.680 0.670 0.690 0.670 0.700 93,000 0.6808 -2.86%
2018-11-26 0 0.700 0.680 0.700 0.680 0.710 537,000 375,850 0.6999 0.700 0.680 0.700 0.680 0.710 537,000 0.6999 0.00%
2018-11-23 0 0.700 0.680 0.700 0.690 0.700 112,000 77,510 0.6921 0.700 0.680 0.700 0.690 0.700 112,000 0.6921 0.00%
2018-11-22 0 0.700 0.700 0.710 0.670 0.710 599,000 408,610 0.6822 0.700 0.700 0.710 0.670 0.710 599,000 0.6822 0.00%
2018-11-21 0 0.700 0.670 0.700 0.700 0.700 83,000 58,100 0.7000 0.700 0.670 0.700 0.700 0.700 83,000 0.7000 0.00%
2018-11-20 0 0.700 0.680 0.710 0.670 0.700 58,000 40,520 0.6986 0.700 0.680 0.710 0.670 0.700 58,000 0.6986 -2.78%
2018-11-19 0 0.720 0.680 0.720 0.650 0.720 395,000 269,990 0.6835 0.720 0.680 0.720 0.650 0.720 395,000 0.6835 2.86%
2018-11-16 0 0.700 0.670 0.700 0.640 0.700 44,378 29,601 0.6670 0.700 0.670 0.700 0.640 0.700 44,378 0.6670 7.69%
2018-11-15 0 0.650 0.640 0.670 0.650 0.670 308,000 201,470 0.6541 0.650 0.640 0.670 0.650 0.670 308,000 0.6541 -1.52%
2018-11-14 0 0.660 0.640 0.660 0.660 0.660 6,000 3,960 0.6600 0.660 0.640 0.660 0.660 0.660 6,000 0.6600 0.00%
2018-11-13 0 0.660 0.640 0.660 0.640 0.660 219,000 141,700 0.6470 0.660 0.640 0.660 0.640 0.660 219,000 0.6470 1.54%
2018-11-12 0 0.650 0.640 0.660 0.650 0.720 231,000 155,400 0.6727 0.650 0.640 0.660 0.650 0.720 231,000 0.6727 -1.52%
2018-11-09 0 0.660 0.640 0.680 0.640 0.660 69,000 44,820 0.6496 0.660 0.640 0.680 0.640 0.660 69,000 0.6496 -1.49%
2018-11-08 0 0.670 0.650 0.700 0.660 0.710 291,000 194,470 0.6683 0.670 0.650 0.700 0.660 0.710 291,000 0.6683 -1.47%
2018-11-07 0 0.680 0.660 0.710 - - 0 0 - 0.680 0.660 0.710 - - 0 - 0.00%
2018-11-06 0 0.680 0.640 0.680 0.620 0.690 186,000 119,630 0.6432 0.680 0.640 0.680 0.620 0.690 186,000 0.6432 3.03%
2018-11-05 0 0.660 0.660 0.690 0.660 0.730 210,680 148,631 0.7055 0.660 0.660 0.690 0.660 0.730 210,680 0.7055 -1.49%
2018-11-02 0 0.670 0.670 0.700 0.650 0.670 43,000 28,600 0.6651 0.670 0.670 0.700 0.650 0.670 43,000 0.6651 6.35%
2018-11-01 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2018-10-31 0 0.630 0.630 0.660 0.630 0.660 75,000 48,970 0.6529 0.630 0.630 0.660 0.630 0.660 75,000 0.6529 -1.56%
2018-10-30 0 0.640 0.640 0.650 0.630 0.640 327,000 208,070 0.6363 0.640 0.640 0.650 0.630 0.640 327,000 0.6363 1.59%
2018-10-29 0 0.630 0.620 0.680 0.620 0.630 157,000 98,810 0.6294 0.630 0.620 0.680 0.620 0.630 157,000 0.6294 -5.97%
2018-10-26 0 0.670 0.640 0.680 0.650 0.670 53,000 34,490 0.6508 0.670 0.640 0.680 0.650 0.670 53,000 0.6508 0.00%
2018-10-25 0 0.670 0.630 0.680 0.630 0.670 12,000 7,630 0.6358 0.670 0.630 0.680 0.630 0.670 12,000 0.6358 1.52%
2018-10-24 0 0.660 0.630 0.660 0.620 0.660 10,000 6,280 0.6280 0.660 0.630 0.660 0.620 0.660 10,000 0.6280 4.76%
2018-10-23 0 0.630 0.620 0.630 0.630 0.660 473,000 303,430 0.6415 0.630 0.620 0.630 0.630 0.660 473,000 0.6415 -7.35%
2018-10-22 0 0.680 0.680 0.700 0.680 0.680 1,000 680 0.6800 0.680 0.680 0.700 0.680 0.680 1,000 0.6800 0.00%
2018-10-19 0 0.680 0.650 0.700 0.670 0.680 7,000 4,720 0.6743 0.680 0.650 0.700 0.670 0.680 7,000 0.6743 1.49%
2018-10-18 0 0.670 0.650 0.700 - - 0 0 - 0.670 0.650 0.700 - - 0 - 0.00%
2018-10-16 0 0.670 0.670 0.690 0.650 0.680 124,000 81,930 0.6607 0.670 0.670 0.690 0.650 0.680 124,000 0.6607 3.08%
2018-10-15 0 0.650 0.650 0.700 0.650 0.680 31,000 21,050 0.6790 0.650 0.650 0.700 0.650 0.680 31,000 0.6790 -4.41%
2018-10-12 0 0.680 0.670 0.720 0.670 0.690 62,000 42,040 0.6781 0.680 0.670 0.720 0.670 0.690 62,000 0.6781 0.00%
2018-10-11 0 0.680 0.670 0.700 0.660 0.700 807,000 544,830 0.6751 0.680 0.670 0.700 0.660 0.700 807,000 0.6751 -6.85%
2018-10-10 0 0.730 0.700 0.750 0.700 0.730 40,000 28,990 0.7248 0.730 0.700 0.750 0.700 0.730 40,000 0.7248 1.39%
2018-10-09 0 0.720 0.710 0.740 - - 0 0 - 0.720 0.710 0.740 - - 0 - 0.00%
2018-10-08 0 0.720 0.710 0.750 0.710 0.720 50,000 35,950 0.7190 0.720 0.710 0.750 0.710 0.720 50,000 0.7190 0.00%
2018-10-05 0 0.720 0.710 0.770 0.720 0.720 106,000 76,320 0.7200 0.720 0.710 0.770 0.720 0.720 106,000 0.7200 0.00%
2018-10-04 0 0.720 0.720 0.780 0.720 0.720 2,000 1,440 0.7200 0.720 0.720 0.780 0.720 0.720 2,000 0.7200 0.00%
2018-10-03 0 0.720 0.720 0.730 0.720 0.740 231,000 168,700 0.7303 0.720 0.720 0.730 0.720 0.740 231,000 0.7303 -2.70%
2018-10-02 0 0.740 0.730 0.750 0.720 0.740 149,000 108,650 0.7292 0.740 0.730 0.750 0.720 0.740 149,000 0.7292 1.37%
2018-09-28 0 0.730 0.730 0.770 0.730 0.750 145,000 107,420 0.7408 0.730 0.730 0.770 0.730 0.750 145,000 0.7408 -2.67%
2018-09-27 0 0.750 0.750 0.760 0.750 0.750 15,828 11,846 0.7484 0.750 0.750 0.760 0.750 0.750 15,828 0.7484 -1.32%
2018-09-26 0 0.760 0.760 0.780 0.750 0.760 53,000 40,160 0.7577 0.760 0.760 0.780 0.750 0.760 53,000 0.7577 0.00%
2018-09-24 0 0.760 0.730 0.760 0.710 0.780 91,000 68,660 0.7545 0.760 0.730 0.760 0.710 0.780 91,000 0.7545 1.33%
2018-09-21 0 0.750 0.750 0.760 0.750 0.750 104,000 78,000 0.7500 0.750 0.750 0.760 0.750 0.750 104,000 0.7500 0.00%
2018-09-20 0 0.750 0.750 0.760 0.750 0.750 59,000 44,250 0.7500 0.750 0.750 0.760 0.750 0.750 59,000 0.7500 -1.32%
2018-09-19 0 0.760 0.760 0.770 0.750 0.780 183,000 140,940 0.7702 0.760 0.760 0.770 0.750 0.780 183,000 0.7702 0.00%
2018-09-18 0 0.760 0.760 0.780 0.750 0.750 10,000 7,500 0.7500 0.760 0.760 0.780 0.750 0.750 10,000 0.7500 0.00%
2018-09-17 0 0.760 0.760 0.780 0.750 0.760 196,000 148,410 0.7572 0.760 0.760 0.780 0.750 0.760 196,000 0.7572 1.33%
2018-09-14 0 0.750 0.750 0.770 0.740 0.750 59,000 44,220 0.7495 0.750 0.750 0.770 0.740 0.750 59,000 0.7495 0.00%
2018-09-13 0 0.750 0.750 0.770 0.750 0.770 78,000 59,150 0.7583 0.750 0.750 0.770 0.750 0.770 78,000 0.7583 0.00%
2018-09-12 0 0.750 0.750 0.760 0.740 0.760 126,000 94,600 0.7508 0.750 0.750 0.760 0.740 0.760 126,000 0.7508 1.35%
2018-09-11 0 0.740 0.740 0.770 0.730 0.750 119,000 88,820 0.7464 0.740 0.740 0.770 0.730 0.750 119,000 0.7464 0.00%
2018-09-10 0 0.740 0.740 0.760 0.730 0.760 318,000 237,090 0.7456 0.740 0.740 0.760 0.730 0.760 318,000 0.7456 2.78%
2018-09-07 0 0.720 0.720 0.750 0.710 0.760 71,000 52,440 0.7386 0.720 0.720 0.750 0.710 0.760 71,000 0.7386 0.00%
2018-09-06 0 0.720 0.720 0.730 0.720 0.750 95,000 69,420 0.7307 0.720 0.720 0.730 0.720 0.750 95,000 0.7307 0.00%
2018-09-05 0 0.720 0.720 0.750 0.720 0.770 315,000 234,870 0.7456 0.720 0.720 0.750 0.720 0.770 315,000 0.7456 0.00%
2018-09-04 0 0.720 0.710 0.730 - - 0 0 - 0.720 0.710 0.730 - - 0 - 0.00%
2018-09-03 0 0.720 0.720 0.750 0.720 0.720 111,000 79,920 0.7200 0.720 0.720 0.750 0.720 0.720 111,000 0.7200 0.00%
2018-08-31 0 0.720 0.720 0.750 0.710 0.770 566,000 423,140 0.7476 0.720 0.720 0.750 0.710 0.770 566,000 0.7476 2.86%
2018-08-30 0 0.700 0.700 0.730 0.700 0.730 49,000 34,970 0.7137 0.700 0.700 0.730 0.700 0.730 49,000 0.7137 -4.11%
2018-08-29 0 0.730 0.730 0.740 0.700 0.740 174,000 126,640 0.7278 0.730 0.730 0.740 0.700 0.740 174,000 0.7278 4.29%
2018-08-28 0 0.700 0.700 0.730 0.700 0.710 48,000 34,000 0.7083 0.700 0.700 0.730 0.700 0.710 48,000 0.7083 -1.41%
2018-08-27 0 0.710 0.710 0.760 0.680 0.730 250,000 176,140 0.7046 0.710 0.710 0.760 0.680 0.730 250,000 0.7046 1.43%
2018-08-24 0 0.700 0.700 0.740 - - 14,000 9,800 0.7000 0.700 0.700 0.740 - - 14,000 0.7000 0.00%
2018-08-23 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2018-08-22 0 0.700 0.700 0.740 0.700 0.730 71,000 51,200 0.7211 0.700 0.700 0.740 0.700 0.730 71,000 0.7211 0.00%
2018-08-21 0 0.700 0.680 0.700 0.680 0.700 161,000 109,500 0.6801 0.700 0.680 0.700 0.680 0.700 161,000 0.6801 0.00%
2018-08-20 0 0.700 0.700 0.740 0.670 0.680 20,000 13,540 0.6770 0.700 0.700 0.740 0.670 0.680 20,000 0.6770 0.00%
2018-08-17 0 0.700 0.700 0.720 0.700 0.700 430,000 301,000 0.7000 0.700 0.700 0.720 0.700 0.700 430,000 0.7000 0.00%
2018-08-16 0 0.700 0.700 0.720 0.670 0.720 201,000 140,900 0.7010 0.700 0.700 0.720 0.670 0.720 201,000 0.7010 -1.41%
2018-08-15 0 0.710 0.690 0.750 0.700 0.710 452,000 317,310 0.7020 0.710 0.690 0.750 0.700 0.710 452,000 0.7020 -1.39%
2018-08-14 0 0.720 0.720 0.730 0.720 0.720 148,000 106,560 0.7200 0.720 0.720 0.730 0.720 0.720 148,000 0.7200 -2.70%
2018-08-13 0 0.740 0.720 0.750 0.710 0.750 75,000 54,180 0.7224 0.740 0.720 0.750 0.710 0.750 75,000 0.7224 0.00%
2018-08-10 0 0.740 0.740 0.760 0.740 0.740 271,000 200,540 0.7400 0.740 0.740 0.760 0.740 0.740 271,000 0.7400 -1.33%
2018-08-09 0 0.750 0.750 0.760 0.710 0.750 292,000 215,200 0.7370 0.750 0.750 0.760 0.710 0.750 292,000 0.7370 1.35%
2018-08-08 0 0.740 0.700 0.780 0.690 0.770 1,323,000 935,930 0.7074 0.740 0.700 0.780 0.690 0.770 1,323,000 0.7074 0.00%
2018-08-07 0 0.740 0.740 0.770 0.720 0.770 104,000 76,170 0.7324 0.740 0.740 0.770 0.720 0.770 104,000 0.7324 1.37%
2018-08-06 0 0.730 0.730 0.760 0.730 0.740 773,000 571,120 0.7388 0.730 0.730 0.760 0.730 0.740 773,000 0.7388 -1.35%
2018-08-03 0 0.740 0.740 0.750 0.740 0.760 500,000 376,140 0.7523 0.740 0.740 0.750 0.740 0.760 500,000 0.7523 -1.33%
2018-08-02 0 0.750 0.750 0.780 0.750 0.790 488,000 377,180 0.7729 0.750 0.750 0.780 0.750 0.790 488,000 0.7729 -3.85%
2018-08-01 0 0.780 0.780 0.820 0.780 0.790 63,000 49,540 0.7863 0.780 0.780 0.820 0.780 0.790 63,000 0.7863 1.30%
2018-07-31 0 0.770 0.770 0.820 0.770 0.780 139,000 107,160 0.7709 0.770 0.770 0.820 0.770 0.780 139,000 0.7709 -1.28%
2018-07-30 0 0.780 0.780 0.820 - - 0 0 - 0.780 0.780 0.820 - - 0 - 0.00%
2018-07-27 0 0.780 0.780 0.820 0.780 0.780 24,000 18,720 0.7800 0.780 0.780 0.820 0.780 0.780 24,000 0.7800 -1.27%
2018-07-26 0 0.790 0.790 0.810 0.770 0.790 59,000 45,700 0.7746 0.790 0.790 0.810 0.770 0.790 59,000 0.7746 0.00%
2018-07-25 0 0.790 0.790 0.810 0.780 0.820 197,000 158,920 0.8067 0.790 0.790 0.810 0.780 0.820 197,000 0.8067 0.00%
2018-07-24 0 0.790 0.790 0.800 0.770 0.810 385,000 302,150 0.7848 0.790 0.790 0.800 0.770 0.810 385,000 0.7848 3.95%
2018-07-23 0 0.760 0.750 0.790 0.750 0.770 369,000 280,050 0.7589 0.760 0.750 0.790 0.750 0.770 369,000 0.7589 -1.30%
2018-07-20 0 0.770 0.760 0.780 0.750 0.770 53,000 40,580 0.7657 0.770 0.760 0.780 0.750 0.770 53,000 0.7657 1.32%
2018-07-19 0 0.760 0.750 0.800 0.750 0.800 271,000 208,230 0.7684 0.760 0.750 0.800 0.750 0.800 271,000 0.7684 -3.80%
2018-07-18 0 0.790 0.790 0.800 0.780 0.810 414,000 326,220 0.7880 0.790 0.790 0.800 0.780 0.810 414,000 0.7880 1.28%
2018-07-17 0 0.780 0.770 0.830 0.770 0.780 126,000 98,070 0.7783 0.780 0.770 0.830 0.770 0.780 126,000 0.7783 0.00%
2018-07-16 0 0.780 0.780 0.790 0.780 0.780 240,000 187,200 0.7800 0.780 0.780 0.790 0.780 0.780 240,000 0.7800 -1.27%
2018-07-13 0 0.790 0.790 0.820 0.780 0.800 874,000 689,420 0.7888 0.790 0.790 0.820 0.780 0.800 874,000 0.7888 2.60%
2018-07-12 0 0.770 0.770 0.780 0.760 0.780 201,000 156,570 0.7790 0.770 0.770 0.780 0.760 0.780 201,000 0.7790 1.32%
2018-07-11 0 0.760 0.760 0.780 0.740 0.770 428,000 328,200 0.7668 0.760 0.760 0.780 0.740 0.770 428,000 0.7668 -1.30%
2018-07-10 0 0.770 0.770 0.790 0.770 0.790 60,000 46,910 0.7818 0.770 0.770 0.790 0.770 0.790 60,000 0.7818 0.00%
2018-07-09 0 0.770 0.760 0.780 0.760 0.800 254,000 196,230 0.7726 0.770 0.760 0.780 0.760 0.800 254,000 0.7726 1.32%
2018-07-06 0 0.760 0.760 0.790 0.740 0.760 247,000 186,940 0.7568 0.760 0.760 0.790 0.740 0.760 247,000 0.7568 0.00%
2018-07-05 0 0.760 0.750 0.760 0.740 0.800 880,000 671,960 0.7636 0.760 0.750 0.760 0.740 0.800 880,000 0.7636 1.33%
2018-07-04 0 0.750 0.740 0.790 0.740 0.790 1,483,000 1,124,240 0.7581 0.750 0.740 0.790 0.740 0.790 1,483,000 0.7581 -2.60%
2018-07-03 0 0.770 0.770 0.780 0.760 0.780 2,895,000 2,210,270 0.7635 0.770 0.770 0.780 0.760 0.780 2,895,000 0.7635 -4.94%
2018-06-29 0 0.810 0.810 0.820 0.790 0.830 298,000 237,380 0.7966 0.810 0.810 0.820 0.790 0.830 298,000 0.7966 2.53%
2018-06-28 0 0.790 0.790 0.800 0.790 0.800 779,000 616,860 0.7919 0.790 0.790 0.800 0.790 0.800 779,000 0.7919 -2.47%
2018-06-27 0 0.810 0.800 0.840 0.800 0.850 544,000 443,910 0.8160 0.810 0.800 0.840 0.800 0.850 544,000 0.8160 -3.57%
2018-06-26 0 0.840 0.830 0.860 0.840 0.850 53,000 44,970 0.8485 0.840 0.830 0.860 0.840 0.850 53,000 0.8485 -1.18%
2018-06-25 0 0.850 0.850 0.870 - - 0 0 - 0.850 0.850 0.870 - - 0 - 0.00%
2018-06-22 0 0.850 0.850 0.870 0.850 0.850 49,000 41,650 0.8500 0.850 0.850 0.870 0.850 0.850 49,000 0.8500 0.00%
2018-06-21 0 0.850 0.850 0.870 0.850 0.860 40,000 34,330 0.8583 0.850 0.850 0.870 0.850 0.860 40,000 0.8583 -2.30%
2018-06-20 0 0.870 0.870 0.890 0.870 0.880 1,443,000 1,258,410 0.8721 0.870 0.870 0.890 0.870 0.880 1,443,000 0.8721 0.00%
2018-06-19 0 0.870 0.870 0.890 0.850 0.890 916,000 796,880 0.8700 0.870 0.870 0.890 0.850 0.890 916,000 0.8700 -2.25%
2018-06-15 0 0.890 0.890 0.900 0.890 0.910 90,000 81,370 0.9041 0.890 0.890 0.900 0.890 0.910 90,000 0.9041 -1.11%
2018-06-14 0 0.900 0.900 0.910 0.900 0.910 156,000 141,120 0.9046 0.900 0.900 0.910 0.900 0.910 156,000 0.9046 1.12%
2018-06-13 0 0.890 0.890 0.900 0.880 0.900 499,000 444,270 0.8903 0.890 0.890 0.900 0.880 0.900 499,000 0.8903 1.14%
2018-06-12 0 0.880 0.880 0.890 0.880 0.890 612,000 543,100 0.8874 0.880 0.880 0.890 0.880 0.890 612,000 0.8874 -1.12%
2018-06-11 0 0.890 0.880 0.900 0.890 0.890 273,000 242,970 0.8900 0.890 0.880 0.900 0.890 0.890 273,000 0.8900 0.00%
2018-06-08 0 0.890 0.890 0.900 0.890 0.890 491,000 436,990 0.8900 0.890 0.890 0.900 0.890 0.890 491,000 0.8900 0.00%
2018-06-07 0 0.890 0.890 0.900 0.880 0.900 713,000 631,710 0.8860 0.890 0.890 0.900 0.880 0.900 713,000 0.8860 1.14%
2018-06-06 0 0.880 0.870 0.880 0.870 0.890 1,689,000 1,487,290 0.8806 0.880 0.870 0.880 0.870 0.890 1,689,000 0.8806 0.00%
2018-06-05 0 0.880 0.880 0.890 0.880 0.900 1,686,000 1,500,170 0.8898 0.880 0.880 0.890 0.880 0.900 1,686,000 0.8898 -2.22%
2018-06-04 0 0.900 0.900 0.910 0.890 0.920 2,300,000 2,075,050 0.9022 0.900 0.900 0.910 0.890 0.920 2,300,000 0.9022 2.27%
2018-06-01 0 0.880 0.880 0.890 0.870 0.880 932,000 817,560 0.8772 0.880 0.880 0.890 0.870 0.880 932,000 0.8772 1.15%
2018-05-31 0 0.870 0.870 0.880 0.870 0.880 123,000 108,130 0.8791 0.870 0.870 0.880 0.870 0.880 123,000 0.8791 0.00%
2018-05-30 0 0.870 0.870 0.880 0.870 0.880 464,000 404,310 0.8714 0.870 0.870 0.880 0.870 0.880 464,000 0.8714 -1.14%
2018-05-29 0 0.880 0.880 0.890 0.880 0.910 504,000 448,440 0.8898 0.880 0.880 0.890 0.880 0.910 504,000 0.8898 1.15%
2018-05-28 0 0.870 0.870 0.880 0.870 0.880 541,000 472,070 0.8726 0.870 0.870 0.880 0.870 0.880 541,000 0.8726 0.00%
2018-05-25 0 0.870 0.870 0.890 0.870 0.880 243,000 213,320 0.8779 0.870 0.870 0.890 0.870 0.880 243,000 0.8779 0.00%
2018-05-24 0 0.870 0.870 0.880 0.860 0.880 1,035,000 894,990 0.8647 0.870 0.870 0.880 0.860 0.880 1,035,000 0.8647 0.00%
2018-05-23 0 0.870 0.870 0.880 0.860 0.880 1,534,000 1,333,740 0.8695 0.870 0.870 0.880 0.860 0.880 1,534,000 0.8695 -1.14%
2018-05-21 0 0.880 0.870 0.880 0.850 0.880 4,123,000 3,551,630 0.8614 0.880 0.870 0.880 0.850 0.880 4,123,000 0.8614 1.15%
2018-05-18 0 0.870 0.870 0.880 0.860 0.880 1,234,000 1,074,970 0.8711 0.870 0.870 0.880 0.860 0.880 1,234,000 0.8711 1.16%
2018-05-17 0 0.860 0.850 0.860 0.860 0.860 767,000 659,620 0.8600 0.860 0.850 0.860 0.860 0.860 767,000 0.8600 0.00%
2018-05-16 0 0.860 0.850 0.880 0.860 0.930 334,000 289,090 0.8655 0.860 0.850 0.880 0.860 0.930 334,000 0.8655 1.18%
2018-05-15 0 0.850 0.850 0.860 0.840 0.860 538,000 460,400 0.8558 0.850 0.850 0.860 0.840 0.860 538,000 0.8558 -1.16%
2018-05-14 0 0.860 0.850 0.860 0.860 0.860 490,000 421,400 0.8600 0.860 0.850 0.860 0.860 0.860 490,000 0.8600 0.00%
2018-05-11 0 0.860 0.860 0.870 0.860 0.880 1,123,000 980,360 0.8730 0.860 0.860 0.870 0.860 0.880 1,123,000 0.8730 -1.15%
2018-05-10 0 0.870 0.870 0.880 0.860 0.880 1,992,000 1,733,690 0.8703 0.870 0.870 0.880 0.860 0.880 1,992,000 0.8703 2.35%
2018-05-09 0 0.850 0.850 0.860 0.840 0.860 2,243,360 1,923,185 0.8573 0.850 0.850 0.860 0.840 0.860 2,243,360 0.8573 -1.16%
2018-05-08 0 0.860 0.850 0.870 0.850 0.870 397,000 342,810 0.8635 0.860 0.850 0.870 0.850 0.870 397,000 0.8635 -1.15%
2018-05-07 0 0.870 0.870 0.880 0.870 0.890 261,000 229,250 0.8784 0.870 0.870 0.880 0.870 0.890 261,000 0.8784 0.00%
2018-05-04 0 0.870 0.870 0.880 0.870 0.880 163,000 142,550 0.8745 0.870 0.870 0.880 0.870 0.880 163,000 0.8745 0.00%
2018-05-03 0 0.870 0.870 0.890 0.870 0.890 1,151,000 1,013,630 0.8807 0.870 0.870 0.890 0.870 0.890 1,151,000 0.8807 -3.33%
2018-05-02 0 0.900 0.870 0.900 0.870 0.900 2,957,000 2,634,700 0.8910 0.900 0.870 0.900 0.870 0.900 2,957,000 0.8910 0.00%
2018-04-30 0 0.900 0.870 0.930 0.860 0.900 479,338 422,320 0.8810 0.900 0.870 0.930 0.860 0.900 479,338 0.8810 3.45%
2018-04-27 0 0.870 0.870 0.890 0.870 0.890 229,000 202,530 0.8844 0.870 0.870 0.890 0.870 0.890 229,000 0.8844 0.00%
2018-04-26 0 0.870 0.870 0.880 0.870 0.870 24,000 20,880 0.8700 0.870 0.870 0.880 0.870 0.870 24,000 0.8700 0.00%
2018-04-25 0 0.870 0.870 0.900 0.860 0.870 68,000 58,550 0.8610 0.870 0.870 0.900 0.860 0.870 68,000 0.8610 -1.14%
2018-04-24 0 0.880 0.880 0.900 - - 0 0 - 0.880 0.880 0.900 - - 0 - 1.15%
2018-04-23 0 0.870 0.870 0.890 0.870 0.880 69,000 60,230 0.8729 0.870 0.870 0.890 0.870 0.880 69,000 0.8729 -1.14%
2018-04-20 0 0.880 0.880 0.890 0.880 0.910 180,000 160,200 0.8900 0.880 0.880 0.890 0.880 0.910 180,000 0.8900 -3.30%
2018-04-19 0 0.910 0.880 0.930 0.880 0.920 194,000 175,710 0.9057 0.910 0.880 0.930 0.880 0.920 194,000 0.9057 1.11%
2018-04-18 0 0.900 0.890 0.920 0.870 0.900 1,783,000 1,590,950 0.8923 0.900 0.890 0.920 0.870 0.900 1,783,000 0.8923 0.00%
2018-04-17 0 0.900 0.890 0.900 0.890 0.910 230,000 205,900 0.8952 0.900 0.890 0.900 0.890 0.910 230,000 0.8952 -1.10%
2018-04-16 0 0.910 0.910 0.930 0.900 0.920 513,000 470,150 0.9165 0.910 0.910 0.930 0.900 0.920 513,000 0.9165 -1.09%
2018-04-13 0 0.920 0.920 0.930 0.920 0.930 130,000 120,590 0.9276 0.920 0.920 0.930 0.920 0.930 130,000 0.9276 -1.08%
2018-04-12 0 0.930 0.930 0.940 0.920 0.930 2,181,000 2,024,260 0.9281 0.930 0.930 0.940 0.920 0.930 2,181,000 0.9281 0.00%
2018-04-11 0 0.930 0.930 0.940 0.930 0.940 1,478,000 1,387,390 0.9387 0.930 0.930 0.940 0.930 0.940 1,478,000 0.9387 0.00%
2018-04-10 0 0.930 0.930 0.940 0.930 0.950 1,816,000 1,702,860 0.9377 0.930 0.930 0.940 0.930 0.950 1,816,000 0.9377 -1.06%
2018-04-09 0 0.940 0.940 0.960 0.940 0.960 1,576,000 1,487,860 0.9441 0.940 0.940 0.960 0.940 0.960 1,576,000 0.9441 -1.05%
2018-04-06 0 0.950 0.950 0.960 0.940 0.960 1,842,000 1,765,640 0.9585 0.950 0.950 0.960 0.940 0.960 1,842,000 0.9585 0.00%
2018-04-04 0 0.950 0.950 0.960 0.950 0.960 778,000 745,260 0.9579 0.950 0.950 0.960 0.950 0.960 778,000 0.9579 -1.04%
2018-04-03 0 0.960 0.940 0.970 0.930 1.000 1,071,000 1,038,350 0.9695 0.960 0.940 0.970 0.930 1.000 1,071,000 0.9695 -1.03%
2018-03-29 0 0.970 0.970 0.980 0.950 1.000 269,000 260,000 0.9665 0.970 0.970 0.980 0.950 1.000 269,000 0.9665 0.00%
2018-03-28 0 0.970 0.970 0.980 0.970 0.980 128,000 125,320 0.9791 0.970 0.970 0.980 0.970 0.980 128,000 0.9791 -2.02%
2018-03-27 0 0.990 0.990 1.000 0.970 1.040 387,000 385,400 0.9959 0.990 0.990 1.000 0.970 1.040 387,000 0.9959 4.21%
2018-03-26 0 0.950 0.950 0.980 0.950 0.980 196,000 190,910 0.9740 0.950 0.950 0.980 0.950 0.980 196,000 0.9740 0.00%
2018-03-23 0 0.950 0.950 0.960 0.950 0.980 904,000 869,930 0.9623 0.950 0.950 0.960 0.950 0.980 904,000 0.9623 -3.06%
2018-03-22 0 0.980 0.980 0.990 0.980 0.990 175,000 172,330 0.9847 0.980 0.980 0.990 0.980 0.990 175,000 0.9847 -1.01%
2018-03-21 0 0.990 0.990 1.000 0.980 1.000 332,000 328,840 0.9905 0.990 0.990 1.000 0.980 1.000 332,000 0.9905 -1.00%
2018-03-20 0 1.000 1.000 1.010 0.970 1.000 376,000 372,220 0.9899 1.000 1.000 1.010 0.970 1.000 376,000 0.9899 2.04%
2018-03-19 0 0.980 0.980 0.990 0.960 1.000 503,000 490,770 0.9757 0.980 0.980 0.990 0.960 1.000 503,000 0.9757 -1.01%
2018-03-16 0 0.990 0.980 1.000 0.970 1.000 247,000 244,050 0.9881 0.990 0.980 1.000 0.970 1.000 247,000 0.9881 0.00%
2018-03-15 0 0.990 0.990 1.010 0.990 1.000 37,000 36,960 0.9989 0.990 0.990 1.010 0.990 1.000 37,000 0.9989 -1.00%
2018-03-14 0 1.000 1.000 1.020 0.990 1.000 83,944 83,866 0.9991 1.000 1.000 1.020 0.990 1.000 83,944 0.9991 0.00%
2018-03-13 0 1.000 1.000 1.010 0.990 0.990 21,000 20,790 0.9900 1.000 1.000 1.010 0.990 0.990 21,000 0.9900 0.00%
2018-03-12 0 1.000 1.000 1.020 1.000 1.010 21,000 21,200 1.0095 1.000 1.000 1.020 1.000 1.010 21,000 1.0095 -1.96%
2018-03-09 0 1.020 0.990 1.040 1.000 1.030 293,000 296,770 1.0129 1.020 0.990 1.040 1.000 1.030 293,000 1.0129 3.03%
2018-03-08 0 0.990 0.990 1.010 - - 0 0 - 0.990 0.990 1.010 - - 0 - 1.02%
2018-03-07 0 0.980 0.980 1.000 0.980 0.990 202,571 199,002 0.9824 0.980 0.980 1.000 0.980 0.990 202,571 0.9824 -1.01%
2018-03-06 0 0.990 0.990 1.000 0.980 1.000 88,000 87,010 0.9888 0.990 0.990 1.000 0.980 1.000 88,000 0.9888 3.13%
2018-03-05 0 0.960 0.960 1.010 0.950 1.010 228,000 225,310 0.9882 0.960 0.960 1.010 0.950 1.010 228,000 0.9882 -4.00%
2018-03-02 0 1.000 1.000 1.030 1.000 1.000 7,000 7,000 1.0000 1.000 1.000 1.030 1.000 1.000 7,000 1.0000 -1.96%
2018-03-01 0 1.020 1.000 1.020 1.020 1.020 132,000 134,640 1.0200 1.020 1.000 1.020 1.020 1.020 132,000 1.0200 0.00%
2018-02-28 0 1.020 1.010 1.030 1.000 1.030 95,338 97,787 1.0257 1.020 1.010 1.030 1.000 1.030 95,338 1.0257 0.00%
2018-02-27 0 1.020 1.020 1.030 1.010 1.020 117,000 119,330 1.0199 1.020 1.020 1.030 1.010 1.020 117,000 1.0199 0.99%
2018-02-26 0 1.010 1.010 1.040 1.010 1.040 672,000 689,290 1.0257 1.010 1.010 1.040 1.010 1.040 672,000 1.0257 0.00%
2018-02-23 0 1.010 1.010 1.040 1.000 1.020 486,000 492,070 1.0125 1.010 1.010 1.040 1.000 1.020 486,000 1.0125 1.00%
2018-02-22 0 1.000 1.000 1.010 0.990 1.010 510,000 505,860 0.9919 1.000 1.000 1.010 0.990 1.010 510,000 0.9919 0.00%
2018-02-21 0 1.000 1.000 1.010 1.000 1.030 131,000 131,320 1.0024 1.000 1.000 1.010 1.000 1.030 131,000 1.0024 1.01%
2018-02-20 0 0.990 0.990 1.000 0.990 1.030 1,486,000 1,486,620 1.0004 0.990 0.990 1.000 0.990 1.030 1,486,000 1.0004 -4.81%
2018-02-15 0 1.040 1.010 1.050 1.020 1.040 113,000 115,330 1.0206 1.040 1.010 1.050 1.020 1.040 113,000 1.0206 1.96%
2018-02-14 0 1.020 1.010 1.030 1.000 1.020 198,000 201,260 1.0165 1.020 1.010 1.030 1.000 1.020 198,000 1.0165 2.00%
2018-02-13 0 1.000 0.990 1.010 1.000 1.010 150,000 150,400 1.0027 1.000 0.990 1.010 1.000 1.010 150,000 1.0027 0.00%
2018-02-12 0 1.000 0.980 1.010 1.000 1.020 142,000 142,400 1.0028 1.000 0.980 1.010 1.000 1.020 142,000 1.0028 2.04%
2018-02-09 0 0.980 0.970 0.980 0.950 0.980 1,423,000 1,374,910 0.9662 0.980 0.970 0.980 0.950 0.980 1,423,000 0.9662 -4.85%
2018-02-08 0 1.030 1.030 1.040 1.030 1.030 385,000 396,550 1.0300 1.030 1.030 1.040 1.030 1.030 385,000 1.0300 0.98%
2018-02-07 0 1.020 1.020 1.040 1.010 1.040 1,159,000 1,185,440 1.0228 1.020 1.020 1.040 1.010 1.040 1,159,000 1.0228 0.99%
2018-02-06 0 1.010 1.010 1.020 0.980 1.020 1,755,000 1,740,580 0.9918 1.010 1.010 1.020 0.980 1.020 1,755,000 0.9918 -2.88%
2018-02-05 0 1.040 1.020 1.040 1.000 1.040 202,000 208,790 1.0336 1.040 1.020 1.040 1.000 1.040 202,000 1.0336 -1.89%
2018-02-02 0 1.060 1.040 1.060 1.050 1.080 238,000 253,360 1.0645 1.060 1.040 1.060 1.050 1.080 238,000 1.0645 0.00%
2018-02-01 0 1.060 1.060 1.080 1.060 1.100 1,545,000 1,666,080 1.0784 1.060 1.060 1.080 1.060 1.100 1,545,000 1.0784 -3.64%
2018-01-31 0 1.100 1.090 1.100 1.090 1.100 101,000 110,380 1.0929 1.100 1.090 1.100 1.090 1.100 101,000 1.0929 -0.90%
2018-01-30 0 1.110 1.100 1.110 1.090 1.120 401,000 444,220 1.1078 1.110 1.100 1.110 1.090 1.120 401,000 1.1078 -0.89%
2018-01-29 0 1.120 1.100 1.120 1.100 1.120 422,000 470,120 1.1140 1.120 1.100 1.120 1.100 1.120 422,000 1.1140 0.00%
2018-01-26 0 1.120 1.100 1.130 1.100 1.130 1,662,000 1,843,010 1.1089 1.120 1.100 1.130 1.100 1.130 1,662,000 1.1089 -0.88%
2018-01-25 0 1.130 1.130 1.140 1.100 1.130 676,000 757,600 1.1207 1.130 1.130 1.140 1.100 1.130 676,000 1.1207 0.89%
2018-01-24 0 1.120 1.110 1.120 1.100 1.120 289,000 320,390 1.1086 1.120 1.110 1.120 1.100 1.120 289,000 1.1086 1.82%
2018-01-23 0 1.100 1.100 1.110 1.090 1.110 276,000 303,760 1.1006 1.100 1.100 1.110 1.090 1.110 276,000 1.1006 0.00%
2018-01-22 0 1.100 1.100 1.110 1.090 1.120 534,000 595,930 1.1160 1.100 1.100 1.110 1.090 1.120 534,000 1.1160 0.00%
2018-01-19 0 1.100 1.090 1.100 1.080 1.100 772,000 836,480 1.0835 1.100 1.090 1.100 1.080 1.100 772,000 1.0835 1.85%
2018-01-18 0 1.080 1.080 1.090 1.080 1.100 797,000 869,500 1.0910 1.080 1.080 1.090 1.080 1.100 797,000 1.0910 -1.82%
2018-01-17 0 1.100 1.100 1.110 1.100 1.120 259,000 286,200 1.1050 1.100 1.100 1.110 1.100 1.120 259,000 1.1050 -2.65%
2018-01-16 0 1.130 1.120 1.140 1.100 1.130 694,000 773,710 1.1149 1.130 1.120 1.140 1.100 1.130 694,000 1.1149 0.89%
2018-01-15 0 1.120 1.120 1.130 1.110 1.160 1,228,000 1,387,970 1.1303 1.120 1.120 1.130 1.110 1.160 1,228,000 1.1303 -2.61%
2018-01-12 0 1.150 1.150 1.180 1.130 1.180 1,520,000 1,757,150 1.1560 1.150 1.150 1.180 1.130 1.180 1,520,000 1.1560 0.00%
2018-01-11 0 1.150 1.140 1.150 1.140 1.180 628,000 722,900 1.1511 1.150 1.140 1.150 1.140 1.180 628,000 1.1511 -0.86%
2018-01-10 0 1.160 1.150 1.160 1.130 1.210 2,559,000 2,990,550 1.1686 1.160 1.150 1.160 1.130 1.210 2,559,000 1.1686 3.57%
2018-01-09 0 1.120 1.120 1.130 1.120 1.140 1,477,000 1,658,740 1.1230 1.120 1.120 1.130 1.120 1.140 1,477,000 1.1230 -0.88%
2018-01-08 0 1.130 1.120 1.140 1.080 1.140 3,238,000 3,629,350 1.1209 1.130 1.120 1.140 1.080 1.140 3,238,000 1.1209 2.73%
2018-01-05 0 1.100 1.080 1.110 1.000 1.110 816,000 870,100 1.0663 1.100 1.080 1.110 1.000 1.110 816,000 1.0663 3.77%
2018-01-04 0 1.060 1.050 1.070 1.040 1.070 643,000 678,780 1.0556 1.060 1.050 1.070 1.040 1.070 643,000 1.0556 0.95%
2018-01-03 0 1.050 1.040 1.050 0.990 1.050 1,342,000 1,362,650 1.0154 1.050 1.040 1.050 0.990 1.050 1,342,000 1.0154 6.06%
2018-01-02 0 0.990 0.990 1.000 0.990 1.090 3,567,000 3,593,930 1.0075 0.990 0.990 1.000 0.990 1.090 3,567,000 1.0075 -9.17%
2017-12-29 0 1.090 1.080 1.090 1.060 1.110 678,000 734,820 1.0838 1.090 1.080 1.090 1.060 1.110 678,000 1.0838 -1.80%
2017-12-28 0 1.110 1.090 1.110 1.020 1.110 1,080,000 1,148,700 1.0636 1.110 1.090 1.110 1.020 1.110 1,080,000 1.0636 8.82%
2017-12-27 0 1.020 1.010 1.040 1.000 1.040 315,000 319,950 1.0157 1.020 1.010 1.040 1.000 1.040 315,000 1.0157 0.99%
2017-12-22 0 1.010 0.990 1.010 1.000 1.010 634,000 634,100 1.0002 1.010 0.990 1.010 1.000 1.010 634,000 1.0002 2.02%
2017-12-21 0 0.990 0.980 0.990 0.970 1.000 260,000 256,600 0.9869 0.990 0.980 0.990 0.970 1.000 260,000 0.9869 1.02%
2017-12-20 0 0.980 0.980 1.000 0.970 1.000 204,000 201,640 0.9884 0.980 0.980 1.000 0.970 1.000 204,000 0.9884 -1.01%
2017-12-19 0 0.990 0.980 1.000 0.980 1.000 84,000 83,520 0.9943 0.990 0.980 1.000 0.980 1.000 84,000 0.9943 0.00%
2017-12-18 0 0.990 0.970 1.000 0.980 1.000 135,000 133,910 0.9919 0.990 0.970 1.000 0.980 1.000 135,000 0.9919 2.06%
2017-12-15 0 0.970 0.960 0.970 0.950 0.980 156,000 150,200 0.9628 0.970 0.960 0.970 0.950 0.980 156,000 0.9628 2.11%
2017-12-14 0 0.950 0.950 0.970 0.920 0.980 2,040,000 1,967,390 0.9644 0.950 0.950 0.970 0.920 0.980 2,040,000 0.9644 -2.06%
2017-12-13 0 0.970 0.970 0.990 0.970 0.980 577,000 563,550 0.9767 0.970 0.970 0.990 0.970 0.980 577,000 0.9767 -2.02%
2017-12-12 0 0.990 0.990 1.020 0.970 1.010 2,005,000 1,967,860 0.9815 0.990 0.990 1.020 0.970 1.010 2,005,000 0.9815 0.00%
2017-12-11 0 0.990 0.990 1.000 0.980 1.020 1,961,000 1,961,440 1.0002 0.990 0.990 1.000 0.980 1.020 1,961,000 1.0002 -2.94%
2017-12-08 0 1.020 1.010 1.020 0.980 1.040 2,502,000 2,561,750 1.0239 1.020 1.010 1.020 0.980 1.040 2,502,000 1.0239 -1.92%
2017-12-07 0 1.040 1.040 1.050 1.040 1.050 995,000 1,037,110 1.0423 1.040 1.040 1.050 1.040 1.050 995,000 1.0423 0.00%
2017-12-06 0 1.040 1.040 1.070 1.020 1.100 1,307,000 1,397,030 1.0689 1.040 1.040 1.070 1.020 1.100 1,307,000 1.0689 -4.59%
2017-12-05 0 1.090 1.090 1.100 1.090 1.110 589,000 644,860 1.0948 1.090 1.090 1.100 1.090 1.110 589,000 1.0948 0.93%
2017-12-04 0 1.080 1.080 1.100 1.080 1.090 326,000 355,280 1.0898 1.080 1.080 1.100 1.080 1.090 326,000 1.0898 -0.92%
2017-12-01 0 1.090 1.090 1.110 1.080 1.110 481,000 528,280 1.0983 1.090 1.090 1.110 1.080 1.110 481,000 1.0983 0.93%
2017-11-30 0 1.080 1.110 1.150 1.060 1.140 3,323,000 3,668,720 1.1040 1.080 1.110 1.150 1.060 1.140 3,323,000 1.1040 -3.57%
2017-11-29 0 1.120 1.110 1.120 1.100 1.120 525,000 578,320 1.1016 1.120 1.110 1.120 1.100 1.120 525,000 1.1016 1.82%
2017-11-28 0 1.100 1.100 1.120 1.100 1.100 61,000 67,100 1.1000 1.100 1.100 1.120 1.100 1.100 61,000 1.1000 0.00%
2017-11-27 0 1.100 1.100 1.120 1.100 1.120 85,000 93,910 1.1048 1.100 1.100 1.120 1.100 1.120 85,000 1.1048 0.00%
2017-11-24 0 1.100 1.100 1.110 1.100 1.120 1,600,000 1,761,570 1.1010 1.100 1.100 1.110 1.100 1.120 1,600,000 1.1010 -1.79%
2017-11-23 0 1.120 1.100 1.120 1.100 1.140 3,404,000 3,793,130 1.1143 1.120 1.100 1.120 1.100 1.140 3,404,000 1.1143 -0.88%
2017-11-22 0 1.130 1.120 1.130 1.120 1.140 478,000 536,600 1.1226 1.130 1.120 1.130 1.120 1.140 478,000 1.1226 0.89%
2017-11-21 0 1.120 1.120 1.130 1.120 1.180 2,800,000 3,180,270 1.1358 1.120 1.120 1.130 1.120 1.180 2,800,000 1.1358 -3.45%
2017-11-20 0 1.160 1.150 1.170 1.140 1.180 835,000 967,500 1.1587 1.160 1.150 1.170 1.140 1.180 835,000 1.1587 -0.85%
2017-11-17 0 1.170 1.170 1.180 1.170 1.190 3,735,000 4,402,800 1.1788 1.170 1.170 1.180 1.170 1.190 3,735,000 1.1788 0.00%
2017-11-16 0 1.170 1.160 1.170 1.170 1.190 1,111,000 1,309,050 1.1783 1.170 1.160 1.170 1.170 1.190 1,111,000 1.1783 -1.68%
2017-11-15 0 1.190 1.190 1.200 1.190 1.210 907,000 1,087,520 1.1990 1.190 1.190 1.200 1.190 1.210 907,000 1.1990 -1.65%
2017-11-14 0 1.210 1.200 1.210 1.200 1.210 795,350 961,306 1.2087 1.210 1.200 1.210 1.200 1.210 795,350 1.2087 0.00%
2017-11-13 0 1.210 1.210 1.220 1.210 1.220 3,187,000 3,886,100 1.2194 1.210 1.210 1.220 1.210 1.220 3,187,000 1.2194 -1.63%
2017-11-10 0 1.230 1.220 1.250 1.220 1.240 829,000 1,014,910 1.2243 1.230 1.220 1.250 1.220 1.240 829,000 1.2243 -0.81%
2017-11-09 0 1.240 1.230 1.250 1.230 1.260 715,000 888,700 1.2429 1.240 1.230 1.250 1.230 1.260 715,000 1.2429 0.81%
2017-11-08 0 1.230 1.220 1.230 1.210 1.230 635,000 774,430 1.2196 1.230 1.220 1.230 1.210 1.230 635,000 1.2196 0.82%
2017-11-07 0 1.220 1.220 1.230 1.210 1.220 176,000 214,430 1.2184 1.220 1.220 1.230 1.210 1.220 176,000 1.2184 0.00%
2017-11-06 0 1.220 1.210 1.230 1.210 1.230 378,000 462,690 1.2240 1.220 1.210 1.230 1.210 1.230 378,000 1.2240 0.83%
2017-11-03 0 1.210 1.210 1.230 1.210 1.230 864,000 1,053,300 1.2191 1.210 1.210 1.230 1.210 1.230 864,000 1.2191 -0.82%
2017-11-02 0 1.220 1.210 1.240 1.210 1.250 485,000 597,770 1.2325 1.220 1.210 1.240 1.210 1.250 485,000 1.2325 -3.17%
2017-11-01 0 1.260 1.250 1.260 1.240 1.270 553,400 691,954 1.2504 1.260 1.250 1.260 1.240 1.270 553,400 1.2504 0.00%
2017-10-31 0 1.260 1.250 1.270 1.260 1.270 106,000 133,620 1.2606 1.260 1.250 1.270 1.260 1.270 106,000 1.2606 0.80%
2017-10-30 0 1.250 1.240 1.260 1.240 1.270 331,000 418,620 1.2647 1.250 1.240 1.260 1.240 1.270 331,000 1.2647 -1.57%
2017-10-27 0 1.270 1.270 1.280 1.270 1.290 751,000 959,670 1.2779 1.270 1.270 1.280 1.270 1.290 751,000 1.2779 -0.78%
2017-10-26 0 1.280 1.270 1.280 1.270 1.280 420,000 535,590 1.2752 1.280 1.270 1.280 1.270 1.280 420,000 1.2752 0.00%
2017-10-25 0 1.280 1.270 1.280 1.270 1.300 669,000 859,310 1.2845 1.280 1.270 1.280 1.270 1.300 669,000 1.2845 1.59%
2017-10-24 0 1.260 1.250 1.290 1.250 1.290 712,000 912,450 1.2815 1.260 1.250 1.290 1.250 1.290 712,000 1.2815 0.00%
2017-10-23 0 1.260 1.260 1.270 1.260 1.290 615,000 782,930 1.2731 1.260 1.260 1.270 1.260 1.290 615,000 1.2731 -0.79%
2017-10-20 0 1.270 1.260 1.270 1.240 1.280 722,000 911,490 1.2625 1.270 1.260 1.270 1.240 1.280 722,000 1.2625 1.60%
2017-10-19 0 1.250 1.230 1.250 1.220 1.290 1,226,000 1,546,450 1.2614 1.250 1.230 1.250 1.220 1.290 1,226,000 1.2614 -3.85%
2017-10-18 0 1.300 1.290 1.300 1.270 1.320 1,195,000 1,554,450 1.3008 1.300 1.290 1.300 1.270 1.320 1,195,000 1.3008 2.36%
2017-10-17 0 1.270 1.270 1.280 1.230 1.310 2,111,000 2,688,220 1.2734 1.270 1.270 1.280 1.230 1.310 2,111,000 1.2734 3.25%
2017-10-16 0 1.230 1.220 1.240 1.220 1.260 515,000 635,100 1.2332 1.230 1.220 1.240 1.220 1.260 515,000 1.2332 0.00%
2017-10-13 0 1.230 1.220 1.230 1.210 1.230 531,000 646,880 1.2182 1.230 1.220 1.230 1.210 1.230 531,000 1.2182 0.82%
2017-10-12 0 1.220 1.210 1.220 1.210 1.230 745,600 904,908 1.2137 1.220 1.210 1.220 1.210 1.230 745,600 1.2137 0.00%
2017-10-11 0 1.220 1.220 1.230 1.220 1.230 587,000 717,330 1.2220 1.220 1.220 1.230 1.220 1.230 587,000 1.2220 0.00%
2017-10-10 0 1.220 1.210 1.230 1.210 1.230 244,000 297,680 1.2200 1.220 1.210 1.230 1.210 1.230 244,000 1.2200 0.00%
2017-10-09 0 1.220 1.220 1.230 1.210 1.220 227,150 275,657 1.2135 1.220 1.220 1.230 1.210 1.220 227,150 1.2135 0.83%
2017-10-06 0 1.210 1.200 1.210 1.200 1.210 1,202,000 1,449,190 1.2056 1.210 1.200 1.210 1.200 1.210 1,202,000 1.2056 0.00%
2017-10-04 0 1.210 1.210 1.220 1.210 1.220 1,484,000 1,797,320 1.2111 1.210 1.210 1.220 1.210 1.220 1,484,000 1.2111 -0.82%
2017-10-03 0 1.220 1.210 1.220 1.210 1.240 403,000 491,200 1.2189 1.220 1.210 1.220 1.210 1.240 403,000 1.2189 0.83%
2017-09-29 0 1.210 1.210 1.230 1.210 1.230 383,000 469,960 1.2270 1.210 1.210 1.230 1.210 1.230 383,000 1.2270 -0.82%
2017-09-28 0 1.220 1.210 1.230 1.210 1.230 796,000 966,270 1.2139 1.220 1.210 1.230 1.210 1.230 796,000 1.2139 0.00%
2017-09-27 0 1.220 1.220 1.230 1.210 1.240 442,000 542,450 1.2273 1.220 1.220 1.230 1.210 1.240 442,000 1.2273 0.00%
2017-09-26 0 1.220 1.210 1.220 1.200 1.230 617,000 753,990 1.2220 1.220 1.210 1.220 1.200 1.230 617,000 1.2220 1.67%
2017-09-25 0 1.200 1.190 1.200 1.200 1.240 941,000 1,136,820 1.2081 1.200 1.190 1.200 1.200 1.240 941,000 1.2081 -1.64%
2017-09-22 0 1.220 1.220 1.230 1.220 1.240 380,000 467,140 1.2293 1.220 1.220 1.230 1.220 1.240 380,000 1.2293 -2.40%
2017-09-21 0 1.250 1.250 1.270 1.240 1.280 598,000 753,480 1.2600 1.250 1.250 1.270 1.240 1.280 598,000 1.2600 -0.79%
2017-09-20 0 1.260 1.250 1.260 1.200 1.260 1,325,000 1,651,420 1.2464 1.260 1.250 1.260 1.200 1.260 1,325,000 1.2464 4.13%
2017-09-19 0 1.210 1.200 1.220 1.200 1.220 567,000 689,160 1.2154 1.210 1.200 1.220 1.200 1.220 567,000 1.2154 0.00%
2017-09-18 0 1.210 1.200 1.210 1.200 1.220 580,000 700,030 1.2069 1.210 1.200 1.210 1.200 1.220 580,000 1.2069 0.00%
2017-09-15 0 1.210 1.200 1.210 1.200 1.220 267,000 323,990 1.2134 1.210 1.200 1.210 1.200 1.220 267,000 1.2134 -0.82%
2017-09-14 0 1.220 1.210 1.220 1.200 1.230 1,519,000 1,842,400 1.2129 1.220 1.210 1.220 1.200 1.230 1,519,000 1.2129 1.67%
2017-09-13 0 1.200 1.200 1.210 1.200 1.220 1,035,000 1,255,610 1.2131 1.200 1.200 1.210 1.200 1.220 1,035,000 1.2131 -0.83%
2017-09-12 0 1.210 1.210 1.220 1.200 1.360 1,566,000 1,920,850 1.2266 1.210 1.210 1.220 1.200 1.360 1,566,000 1.2266 0.83%
2017-09-11 0 1.200 1.200 1.210 1.180 1.220 1,123,000 1,344,360 1.1971 1.200 1.200 1.210 1.180 1.220 1,123,000 1.1971 -0.83%
2017-09-08 0 1.210 1.210 1.220 1.210 1.220 458,000 554,480 1.2107 1.210 1.210 1.220 1.210 1.220 458,000 1.2107 -0.82%
2017-09-07 0 1.220 1.210 1.230 1.210 1.250 889,000 1,089,420 1.2254 1.220 1.210 1.230 1.210 1.250 889,000 1.2254 -2.40%
2017-09-06 0 1.250 1.240 1.250 1.240 1.260 466,000 586,580 1.2588 1.250 1.240 1.250 1.240 1.260 466,000 1.2588 -0.79%
2017-09-05 0 1.260 1.240 1.260 1.240 1.270 417,000 525,760 1.2608 1.260 1.240 1.260 1.240 1.270 417,000 1.2608 0.80%
2017-09-04 0 1.250 1.240 1.250 1.200 1.300 1,061,000 1,332,180 1.2556 1.250 1.240 1.250 1.200 1.300 1,061,000 1.2556 0.81%
2017-09-01 0 1.240 1.220 1.250 1.200 1.240 1,171,000 1,436,250 1.2265 1.240 1.220 1.250 1.200 1.240 1,171,000 1.2265 0.81%
2017-08-31 0 1.230 1.230 1.240 1.190 1.230 714,000 866,260 1.2132 1.230 1.230 1.240 1.190 1.230 714,000 1.2132 1.65%
2017-08-30 0 1.210 1.200 1.220 1.200 1.220 390,000 472,400 1.2113 1.210 1.200 1.220 1.200 1.220 390,000 1.2113 0.00%
2017-08-29 0 1.210 1.190 1.210 1.190 1.210 97,000 116,990 1.2061 1.210 1.190 1.210 1.190 1.210 97,000 1.2061 0.83%
2017-08-28 0 1.200 1.200 1.210 1.180 1.220 436,000 524,890 1.2039 1.200 1.200 1.210 1.180 1.220 436,000 1.2039 0.84%
2017-08-25 0 1.190 1.180 1.190 1.180 1.200 2,540,000 3,023,430 1.1903 1.190 1.180 1.190 1.180 1.200 2,540,000 1.1903 -0.83%
2017-08-24 0 1.200 1.180 1.200 1.180 1.200 867,000 1,032,840 1.1913 1.200 1.180 1.200 1.180 1.200 867,000 1.1913 -0.83%
2017-08-22 0 1.210 1.210 1.220 1.200 1.210 45,000 54,220 1.2049 1.210 1.210 1.220 1.200 1.210 45,000 1.2049 0.83%
2017-08-21 0 1.200 1.200 1.210 1.200 1.210 117,000 141,280 1.2075 1.200 1.200 1.210 1.200 1.210 117,000 1.2075 0.00%
2017-08-18 0 1.200 1.200 1.210 1.190 1.210 501,000 601,960 1.2015 1.200 1.200 1.210 1.190 1.210 501,000 1.2015 -0.83%
2017-08-17 0 1.210 1.210 1.230 1.210 1.250 334,000 409,690 1.2266 1.210 1.210 1.230 1.210 1.250 334,000 1.2266 -2.42%
2017-08-16 0 1.240 1.220 1.240 1.210 1.240 546,000 666,450 1.2206 1.240 1.220 1.240 1.210 1.240 546,000 1.2206 2.48%
2017-08-15 0 1.210 1.210 1.230 1.200 1.270 912,000 1,124,240 1.2327 1.210 1.210 1.230 1.200 1.270 912,000 1.2327 0.83%
2017-08-14 0 1.200 1.200 1.210 1.190 1.200 619,000 742,050 1.1988 1.200 1.200 1.210 1.190 1.200 619,000 1.1988 0.00%
2017-08-11 0 1.200 1.170 1.200 1.160 1.200 489,000 582,060 1.1903 1.200 1.170 1.200 1.160 1.200 489,000 1.1903 1.69%
2017-08-10 0 1.180 1.180 1.190 1.170 1.200 161,000 189,810 1.1789 1.180 1.180 1.190 1.170 1.200 161,000 1.1789 -0.84%
2017-08-09 0 1.190 1.180 1.200 1.180 1.190 210,000 249,460 1.1879 1.190 1.180 1.200 1.180 1.190 210,000 1.1879 -1.65%
2017-08-08 0 1.210 1.190 1.210 1.180 1.210 230,000 274,790 1.1947 1.210 1.190 1.210 1.180 1.210 230,000 1.1947 0.83%
2017-08-07 0 1.200 1.190 1.240 1.200 1.200 80,000 96,000 1.2000 1.200 1.190 1.240 1.200 1.200 80,000 1.2000 0.00%
2017-08-04 0 1.200 1.200 1.210 1.190 1.210 220,000 264,800 1.2036 1.200 1.200 1.210 1.190 1.210 220,000 1.2036 -0.83%
2017-08-03 0 1.210 1.200 1.210 1.200 1.210 129,000 155,220 1.2033 1.210 1.200 1.210 1.200 1.210 129,000 1.2033 0.00%
2017-08-02 0 1.210 1.200 1.220 1.200 1.210 199,000 240,890 1.2105 1.210 1.200 1.220 1.200 1.210 199,000 1.2105 0.83%
2017-08-01 0 1.200 1.200 1.220 1.190 1.220 706,000 849,860 1.2038 1.200 1.200 1.220 1.190 1.220 706,000 1.2038 0.00%
2017-07-31 0 1.200 1.200 1.220 1.200 1.220 298,000 360,950 1.2112 1.200 1.200 1.220 1.200 1.220 298,000 1.2112 -0.83%
2017-07-28 0 1.210 1.200 1.220 1.210 1.220 114,000 137,970 1.2103 1.210 1.200 1.220 1.210 1.220 114,000 1.2103 0.00%
2017-07-27 0 1.210 1.210 1.220 1.210 1.210 110,000 133,100 1.2100 1.210 1.210 1.220 1.210 1.210 110,000 1.2100 0.00%
2017-07-26 0 1.210 1.210 1.220 1.200 1.220 133,000 161,800 1.2165 1.210 1.210 1.220 1.200 1.220 133,000 1.2165 -0.82%
2017-07-25 0 1.220 1.220 1.230 1.200 1.240 212,000 257,630 1.2152 1.220 1.220 1.230 1.200 1.240 212,000 1.2152 -0.81%
2017-07-24 0 1.230 1.220 1.240 1.220 1.230 180,000 221,170 1.2287 1.230 1.220 1.240 1.220 1.230 180,000 1.2287 0.00%
2017-07-21 0 1.230 1.230 1.240 1.230 1.250 141,000 175,180 1.2424 1.230 1.230 1.240 1.230 1.250 141,000 1.2424 -0.81%
2017-07-20 0 1.240 1.230 1.240 1.220 1.240 255,000 313,990 1.2313 1.240 1.230 1.240 1.220 1.240 255,000 1.2313 0.81%
2017-07-19 0 1.230 1.220 1.230 1.210 1.230 334,000 407,270 1.2194 1.230 1.220 1.230 1.210 1.230 334,000 1.2194 0.82%
2017-07-18 0 1.220 1.220 1.230 1.200 1.230 329,000 401,530 1.2205 1.220 1.220 1.230 1.200 1.230 329,000 1.2205 -1.61%
2017-07-17 0 1.240 1.220 1.240 1.210 1.240 175,000 215,600 1.2320 1.240 1.220 1.240 1.210 1.240 175,000 1.2320 0.00%
2017-07-14 0 1.240 1.230 1.240 1.220 1.260 284,000 349,210 1.2296 1.240 1.230 1.240 1.220 1.260 284,000 1.2296 1.64%
2017-07-13 0 1.220 1.210 1.230 1.200 1.230 364,000 439,850 1.2084 1.220 1.210 1.230 1.200 1.230 364,000 1.2084 0.00%
2017-07-12 0 1.220 1.210 1.250 1.220 1.250 323,000 398,020 1.2323 1.220 1.210 1.250 1.220 1.250 323,000 1.2323 -0.81%
2017-07-11 0 1.230 1.230 1.240 1.230 1.250 923,099 1,142,488 1.2377 1.230 1.230 1.240 1.230 1.250 923,099 1.2377 -1.60%
2017-07-10 0 1.250 1.240 1.250 1.230 1.270 981,000 1,226,300 1.2501 1.250 1.240 1.250 1.230 1.270 981,000 1.2501 2.46%
2017-07-07 0 1.220 1.220 1.250 1.210 1.230 239,000 291,070 1.2179 1.220 1.220 1.250 1.210 1.230 239,000 1.2179 -2.40%
2017-07-06 0 1.250 1.240 1.250 1.210 1.270 473,000 591,510 1.2505 1.250 1.240 1.250 1.210 1.270 473,000 1.2505 0.81%
2017-07-05 0 1.240 1.230 1.240 1.200 1.250 383,000 471,970 1.2323 1.240 1.230 1.240 1.200 1.250 383,000 1.2323 3.33%
2017-07-04 0 1.200 1.190 1.200 1.180 1.220 371,000 445,840 1.2017 1.200 1.190 1.200 1.180 1.220 371,000 1.2017 0.00%
2017-07-03 0 1.200 1.190 1.210 1.180 1.210 314,000 372,590 1.1866 1.200 1.190 1.210 1.180 1.210 314,000 1.1866 0.00%
2017-06-30 0 1.200 1.190 1.200 1.190 1.200 716,000 857,100 1.1971 1.200 1.190 1.200 1.190 1.200 716,000 1.1971 0.00%
2017-06-29 0 1.200 1.190 1.200 1.180 1.210 1,310,200 1,557,632 1.1889 1.200 1.190 1.200 1.180 1.210 1,310,200 1.1889 0.00%
2017-06-28 0 1.200 1.190 1.200 1.190 1.220 1,439,000 1,727,390 1.2004 1.200 1.190 1.200 1.190 1.220 1,439,000 1.2004 -0.83%
2017-06-27 0 1.210 1.210 1.220 1.210 1.250 264,000 323,190 1.2242 1.210 1.210 1.220 1.210 1.250 264,000 1.2242 -3.20%
2017-06-26 0 1.250 1.240 1.250 1.220 1.260 577,000 713,110 1.2359 1.250 1.240 1.250 1.220 1.260 577,000 1.2359 2.46%
2017-06-23 0 1.220 1.220 1.250 1.220 1.300 1,421,000 1,753,260 1.2338 1.220 1.220 1.250 1.220 1.300 1,421,000 1.2338 -2.40%
2017-06-22 0 1.250 1.240 1.250 1.240 1.350 1,576,000 2,003,800 1.2714 1.250 1.240 1.250 1.240 1.350 1,576,000 1.2714 -3.85%
2017-06-21 0 1.300 1.290 1.300 1.280 1.310 504,000 652,000 1.2937 1.300 1.290 1.300 1.280 1.310 504,000 1.2937 0.00%
2017-06-20 0 1.300 1.280 1.300 1.280 1.330 797,000 1,040,080 1.3050 1.300 1.280 1.300 1.280 1.330 797,000 1.3050 -2.26%
2017-06-19 0 1.330 1.330 1.350 1.330 1.350 47,000 62,710 1.3343 1.330 1.330 1.350 1.330 1.350 47,000 1.3343 0.00%
2017-06-16 0 1.330 1.330 1.340 1.330 1.340 195,000 259,400 1.3303 1.330 1.330 1.340 1.330 1.340 195,000 1.3303 -0.75%
2017-06-15 0 1.340 1.330 1.340 1.330 1.350 84,000 111,780 1.3307 1.340 1.330 1.340 1.330 1.350 84,000 1.3307 -0.74%
2017-06-14 0 1.350 1.340 1.350 1.330 1.350 504,000 671,990 1.3333 1.350 1.340 1.350 1.330 1.350 504,000 1.3333 0.75%
2017-06-13 0 1.340 1.330 1.340 1.330 1.350 397,000 532,590 1.3415 1.340 1.330 1.340 1.330 1.350 397,000 1.3415 0.75%
2017-06-12 0 1.330 1.330 1.340 1.330 1.350 171,000 228,880 1.3385 1.330 1.330 1.340 1.330 1.350 171,000 1.3385 -1.48%
2017-06-09 0 1.350 1.340 1.350 1.340 1.370 590,000 794,350 1.3464 1.350 1.340 1.350 1.340 1.370 590,000 1.3464 -2.17%
2017-06-08 0 1.380 1.370 1.380 1.370 1.380 258,000 353,530 1.3703 1.380 1.370 1.380 1.370 1.380 258,000 1.3703 0.73%
2017-06-07 0 1.370 1.370 1.380 1.370 1.380 178,000 244,760 1.3751 1.370 1.370 1.380 1.370 1.380 178,000 1.3751 -0.72%
2017-06-06 0 1.380 1.370 1.380 1.340 1.380 1,469,000 1,995,610 1.3585 1.380 1.370 1.380 1.340 1.380 1,469,000 1.3585 0.00%
2017-06-05 0 1.380 1.380 1.390 1.380 1.430 241,000 338,660 1.4052 1.380 1.380 1.390 1.380 1.430 241,000 1.4052 0.00%
2017-06-02 0 1.380 1.380 1.400 1.360 1.400 1,502,000 2,075,200 1.3816 1.380 1.380 1.400 1.360 1.400 1,502,000 1.3816 -1.43%
2017-06-01 0 1.400 1.400 1.410 1.400 1.410 488,000 683,420 1.4005 1.400 1.400 1.410 1.400 1.410 488,000 1.4005 0.00%
2017-05-31 0 1.400 1.400 1.420 1.400 1.420 145,000 203,620 1.4043 1.400 1.400 1.420 1.400 1.420 145,000 1.4043 -0.71%
2017-05-29 0 1.410 1.400 1.410 1.400 1.410 242,000 340,720 1.4079 1.410 1.400 1.410 1.400 1.410 242,000 1.4079 -0.70%
2017-05-26 0 1.420 1.400 1.420 1.410 1.450 288,000 408,620 1.4188 1.420 1.400 1.420 1.410 1.450 288,000 1.4188 0.00%
2017-05-25 0 1.420 1.410 1.440 1.420 1.450 438,000 627,200 1.4320 1.420 1.410 1.440 1.420 1.450 438,000 1.4320 0.00%
2017-05-24 0 1.420 1.420 1.440 1.420 1.420 106,000 150,520 1.4200 1.420 1.420 1.440 1.420 1.420 106,000 1.4200 -0.70%
2017-05-23 0 1.430 1.420 1.440 1.410 1.430 791,000 1,122,570 1.4192 1.430 1.420 1.440 1.410 1.430 791,000 1.4192 0.70%
2017-05-22 0 1.420 1.420 1.440 1.420 1.420 80,000 113,600 1.4200 1.420 1.420 1.440 1.420 1.420 80,000 1.4200 -1.39%
2017-05-19 0 1.440 1.420 1.440 1.420 1.440 234,000 333,040 1.4232 1.440 1.420 1.440 1.420 1.440 234,000 1.4232 0.70%
2017-05-18 0 1.430 1.420 1.430 1.390 1.430 851,000 1,198,550 1.4084 1.430 1.420 1.430 1.390 1.430 851,000 1.4084 2.14%
2017-05-17 0 1.400 1.400 1.410 1.400 1.420 84,000 117,720 1.4014 1.400 1.400 1.410 1.400 1.420 84,000 1.4014 0.00%
2017-05-16 0 1.400 1.400 1.420 1.380 1.440 547,000 766,550 1.4014 1.400 1.400 1.420 1.380 1.440 547,000 1.4014 0.00%
2017-05-15 0 1.400 1.400 1.430 1.400 1.400 112,000 156,800 1.4000 1.400 1.400 1.430 1.400 1.400 112,000 1.4000 0.00%
2017-05-12 0 1.400 1.400 1.440 1.380 1.440 31,000 42,970 1.3861 1.400 1.400 1.440 1.380 1.440 31,000 1.3861 -0.71%
2017-05-11 0 1.410 1.410 1.420 1.410 1.460 48,000 67,730 1.4110 1.410 1.410 1.420 1.410 1.460 48,000 1.4110 0.00%
2017-05-10 0 1.410 1.410 1.420 1.410 1.460 259,000 373,510 1.4421 1.410 1.410 1.420 1.410 1.460 259,000 1.4421 -2.08%
2017-05-09 0 1.440 1.420 1.450 1.400 1.440 573,099 814,092 1.4205 1.440 1.420 1.450 1.400 1.440 573,099 1.4205 2.86%
2017-05-08 0 1.400 1.400 1.410 1.400 1.420 693,000 972,860 1.4038 1.400 1.400 1.410 1.400 1.420 693,000 1.4038 -1.41%
2017-05-05 0 1.420 1.410 1.420 1.410 1.450 553,000 787,470 1.4240 1.420 1.410 1.420 1.410 1.450 553,000 1.4240 -2.07%
2017-05-04 0 1.450 1.430 1.450 1.430 1.460 335,000 482,990 1.4418 1.450 1.430 1.450 1.430 1.460 335,000 1.4418 0.69%
2017-05-02 0 1.440 1.440 1.460 1.440 1.460 177,000 255,140 1.4415 1.440 1.440 1.460 1.440 1.460 177,000 1.4415 -1.37%
2017-04-28 0 1.460 1.430 1.460 1.430 1.460 32,000 46,610 1.4566 1.460 1.430 1.460 1.430 1.460 32,000 1.4566 1.39%
2017-04-27 0 1.440 1.440 1.460 1.430 1.460 318,000 456,540 1.4357 1.440 1.440 1.460 1.430 1.460 318,000 1.4357 -1.37%
2017-04-26 0 1.460 1.450 1.460 1.460 1.480 106,000 155,480 1.4668 1.460 1.450 1.460 1.460 1.480 106,000 1.4668 -1.35%
2017-04-25 0 1.480 1.480 1.490 1.460 1.490 862,000 1,276,490 1.4808 1.480 1.480 1.490 1.460 1.490 862,000 1.4808 2.07%
2017-04-24 0 1.450 1.440 1.450 1.450 1.460 214,000 310,890 1.4528 1.450 1.440 1.450 1.450 1.460 214,000 1.4528 0.00%
2017-04-21 0 1.450 1.450 1.470 1.450 1.470 172,000 249,720 1.4519 1.450 1.450 1.470 1.450 1.470 172,000 1.4519 -2.03%
2017-04-20 0 1.480 1.470 1.490 1.460 1.490 667,000 982,180 1.4725 1.480 1.470 1.490 1.460 1.490 667,000 1.4725 1.37%
2017-04-19 0 1.460 1.460 1.470 1.450 1.480 330,554 483,292 1.4621 1.460 1.460 1.470 1.450 1.480 330,554 1.4621 -1.35%
2017-04-18 0 1.480 1.480 1.490 1.480 1.530 556,000 834,270 1.5005 1.480 1.480 1.490 1.480 1.530 556,000 1.5005 -3.90%
2017-04-13 0 1.540 1.540 1.550 1.530 1.580 993,000 1,538,500 1.5493 1.540 1.540 1.550 1.530 1.580 993,000 1.5493 -1.28%
2017-04-12 0 1.560 1.550 1.570 1.540 1.560 454,000 702,300 1.5469 1.560 1.550 1.570 1.540 1.560 454,000 1.5469 0.65%
2017-04-11 0 1.550 1.540 1.560 1.540 1.600 1,347,000 2,113,680 1.5692 1.550 1.540 1.560 1.540 1.600 1,347,000 1.5692 -0.64%
2017-04-10 0 1.560 1.560 1.570 1.550 1.610 2,752,000 4,368,825 1.5875 1.560 1.560 1.570 1.550 1.610 2,752,000 1.5875 1.30%
2017-04-07 0 1.540 1.530 1.540 1.500 1.570 1,062,000 1,628,320 1.5333 1.540 1.530 1.540 1.500 1.570 1,062,000 1.5333 -0.65%
2017-04-06 0 1.550 1.540 1.560 1.530 1.600 2,057,000 3,217,610 1.5642 1.550 1.540 1.560 1.530 1.600 2,057,000 1.5642 -3.13%
2017-04-05 0 1.600 1.570 1.590 1.500 1.630 8,000,000 12,375,985 1.5470 1.600 1.570 1.590 1.500 1.630 8,000,000 1.5470 6.67%
2017-04-03 0 1.500 1.490 1.500 1.430 1.500 1,490,000 2,206,710 1.4810 1.500 1.490 1.500 1.430 1.500 1,490,000 1.4810 3.45%
2017-03-31 0 1.450 1.450 1.470 1.440 1.470 164,000 238,700 1.4555 1.450 1.450 1.470 1.440 1.470 164,000 1.4555 0.00%
2017-03-30 0 1.450 1.450 1.460 1.450 1.470 63,000 91,940 1.4594 1.450 1.450 1.460 1.450 1.470 63,000 1.4594 -2.03%
2017-03-29 0 1.480 1.460 1.480 1.450 1.480 295,000 432,560 1.4663 1.480 1.460 1.480 1.450 1.480 295,000 1.4663 -0.67%
2017-03-28 0 1.490 1.480 1.490 1.440 1.500 256,000 379,730 1.4833 1.490 1.480 1.490 1.440 1.500 256,000 1.4833 4.20%
2017-03-27 0 1.430 1.430 1.460 1.430 1.470 401,000 579,900 1.4461 1.430 1.430 1.460 1.430 1.470 401,000 1.4461 -2.05%
2017-03-24 0 1.460 1.460 1.470 1.440 1.490 443,000 650,990 1.4695 1.460 1.460 1.470 1.440 1.490 443,000 1.4695 -0.68%
2017-03-23 0 1.470 1.460 1.470 1.450 1.480 550,000 800,650 1.4557 1.470 1.460 1.470 1.450 1.480 550,000 1.4557 -0.68%
2017-03-22 0 1.480 1.470 1.480 1.470 1.480 609,000 896,050 1.4713 1.480 1.470 1.480 1.470 1.480 609,000 1.4713 0.00%
2017-03-21 0 1.480 1.470 1.480 1.430 1.500 423,000 626,610 1.4813 1.480 1.470 1.480 1.430 1.500 423,000 1.4813 0.68%
2017-03-20 0 1.470 1.470 1.480 1.460 1.480 184,000 270,940 1.4725 1.470 1.470 1.480 1.460 1.480 184,000 1.4725 0.68%
2017-03-17 0 1.460 1.450 1.470 1.450 1.460 364,000 529,170 1.4538 1.460 1.450 1.470 1.450 1.460 364,000 1.4538 -0.68%
2017-03-16 0 1.470 1.450 1.470 1.420 1.470 398,000 575,250 1.4454 1.470 1.450 1.470 1.420 1.470 398,000 1.4454 3.52%
2017-03-15 0 1.420 1.420 1.450 1.410 1.430 106,000 150,580 1.4206 1.420 1.420 1.450 1.410 1.430 106,000 1.4206 -1.39%
2017-03-14 0 1.440 1.420 1.450 1.420 1.440 140,000 199,300 1.4236 1.440 1.420 1.450 1.420 1.440 140,000 1.4236 1.41%
2017-03-13 0 1.420 1.420 1.450 1.420 1.450 387,000 555,550 1.4355 1.420 1.420 1.450 1.420 1.450 387,000 1.4355 -0.70%
2017-03-10 0 1.430 1.430 1.450 1.400 1.440 175,000 248,020 1.4173 1.430 1.430 1.450 1.400 1.440 175,000 1.4173 -2.05%
2017-03-09 0 1.460 1.440 1.460 1.430 1.470 76,000 109,620 1.4424 1.460 1.440 1.460 1.430 1.470 76,000 1.4424 0.69%
2017-03-08 0 1.450 1.450 1.490 1.450 1.480 171,000 250,080 1.4625 1.450 1.450 1.490 1.450 1.480 171,000 1.4625 -1.36%
2017-03-07 0 1.470 1.440 1.490 1.440 1.470 711,000 1,024,540 1.4410 1.470 1.440 1.490 1.440 1.470 711,000 1.4410 1.38%
2017-03-06 0 1.450 1.440 1.450 1.450 1.460 237,000 343,750 1.4504 1.450 1.440 1.450 1.450 1.460 237,000 1.4504 0.00%
2017-03-03 0 1.450 1.440 1.450 1.440 1.470 271,000 393,220 1.4510 1.450 1.440 1.450 1.440 1.470 271,000 1.4510 -0.68%
2017-03-02 0 1.460 1.460 1.480 1.450 1.500 42,000 61,720 1.4695 1.460 1.460 1.480 1.450 1.500 42,000 1.4695 -1.35%
2017-03-01 0 1.480 1.460 1.480 1.460 1.480 117,000 172,300 1.4726 1.480 1.460 1.480 1.460 1.480 117,000 1.4726 0.00%
2017-02-28 0 1.480 1.460 1.480 1.440 1.480 210,000 305,760 1.4560 1.480 1.460 1.480 1.440 1.480 210,000 1.4560 2.07%
2017-02-27 0 1.450 1.440 1.460 1.400 1.460 366,000 523,360 1.4299 1.450 1.440 1.460 1.400 1.460 366,000 1.4299 -1.36%
2017-02-24 0 1.470 1.470 1.490 1.460 1.500 343,000 511,740 1.4920 1.470 1.470 1.490 1.460 1.500 343,000 1.4920 -2.00%
2017-02-23 0 1.500 1.490 1.500 1.470 1.520 1,158,000 1,732,800 1.4964 1.500 1.490 1.500 1.470 1.520 1,158,000 1.4964 2.74%
2017-02-22 0 1.460 1.460 1.490 1.410 1.460 595,000 850,520 1.4294 1.460 1.460 1.490 1.410 1.460 595,000 1.4294 3.55%
2017-02-21 0 1.410 1.400 1.420 1.390 1.420 1,065,000 1,490,010 1.3991 1.410 1.400 1.420 1.390 1.420 1,065,000 1.3991 -0.70%
2017-02-20 0 1.420 1.420 1.430 1.390 1.470 705,000 1,010,430 1.4332 1.420 1.420 1.430 1.390 1.470 705,000 1.4332 -0.70%
2017-02-17 0 1.430 1.430 1.470 1.430 1.490 256,000 375,970 1.4686 1.430 1.430 1.470 1.430 1.490 256,000 1.4686 -5.30%
2017-02-16 0 1.510 1.490 1.510 1.510 1.520 597,000 905,210 1.5163 1.510 1.490 1.510 1.510 1.520 597,000 1.5163 0.00%
2017-02-15 0 1.510 1.500 1.510 1.500 1.540 457,000 692,740 1.5158 1.510 1.500 1.510 1.500 1.540 457,000 1.5158 0.00%
2017-02-14 0 1.510 1.500 1.520 1.480 1.580 2,084,000 3,184,510 1.5281 1.510 1.500 1.520 1.480 1.580 2,084,000 1.5281 2.72%
2017-02-13 0 1.470 1.470 1.480 1.430 1.480 348,000 509,520 1.4641 1.470 1.470 1.480 1.430 1.480 348,000 1.4641 3.52%
2017-02-10 0 1.420 1.420 1.450 1.420 1.470 1,626,000 2,350,810 1.4458 1.420 1.420 1.450 1.420 1.470 1,626,000 1.4458 -0.70%
2017-02-09 0 1.430 1.420 1.450 1.420 1.450 247,000 353,040 1.4293 1.430 1.420 1.450 1.420 1.450 247,000 1.4293 0.00%
2017-02-08 0 1.430 1.420 1.450 1.400 1.480 152,000 214,430 1.4107 1.430 1.420 1.450 1.400 1.480 152,000 1.4107 2.14%
2017-02-07 0 1.400 1.390 1.410 1.400 1.410 273,000 382,840 1.4023 1.400 1.390 1.410 1.400 1.410 273,000 1.4023 -0.71%
2017-02-06 0 1.410 1.400 1.410 1.390 1.410 168,000 236,000 1.4048 1.410 1.400 1.410 1.390 1.410 168,000 1.4048 0.00%
2017-02-03 0 1.410 1.400 1.440 1.400 1.410 30,000 42,230 1.4077 1.410 1.400 1.440 1.400 1.410 30,000 1.4077 0.00%
2017-02-02 0 1.410 1.410 1.440 1.410 1.410 122,000 172,020 1.4100 1.410 1.410 1.440 1.410 1.410 122,000 1.4100 0.00%
2017-02-01 0 1.410 1.410 1.450 1.400 1.440 10,000 14,040 1.4040 1.410 1.410 1.450 1.400 1.440 10,000 1.4040 0.71%
2017-01-27 0 1.400 1.390 1.440 1.400 1.400 10,000 14,000 1.4000 1.400 1.390 1.440 1.400 1.400 10,000 1.4000 0.00%
2017-01-26 0 1.400 1.400 1.430 1.400 1.410 81,000 113,700 1.4037 1.400 1.400 1.430 1.400 1.410 81,000 1.4037 -2.10%
2017-01-25 0 1.430 1.410 1.480 1.430 1.430 120,000 171,600 1.4300 1.430 1.410 1.480 1.430 1.430 120,000 1.4300 0.00%
2017-01-24 0 1.430 1.420 1.450 1.430 1.450 52,000 74,800 1.4385 1.430 1.420 1.450 1.430 1.450 52,000 1.4385 0.00%
2017-01-23 0 1.430 1.400 1.430 1.400 1.430 52,000 73,450 1.4125 1.430 1.400 1.430 1.400 1.430 52,000 1.4125 1.42%
2017-01-20 0 1.410 1.400 1.430 1.400 1.430 158,000 224,520 1.4210 1.410 1.400 1.430 1.400 1.430 158,000 1.4210 0.00%
2017-01-19 0 1.410 1.400 1.410 1.400 1.410 72,150 101,962 1.4132 1.410 1.400 1.410 1.400 1.410 72,150 1.4132 0.00%
2017-01-18 0 1.410 1.410 1.450 1.400 1.500 46,000 65,600 1.4261 1.410 1.410 1.450 1.400 1.500 46,000 1.4261 -0.70%
2017-01-17 0 1.420 1.400 1.430 1.390 1.450 281,000 400,680 1.4259 1.420 1.400 1.430 1.390 1.450 281,000 1.4259 1.43%
2017-01-16 0 1.400 1.350 1.420 1.340 1.400 80,000 111,260 1.3908 1.400 1.350 1.420 1.340 1.400 80,000 1.3908 0.00%
2017-01-13 0 1.400 1.400 1.420 1.400 1.400 197,000 275,800 1.4000 1.400 1.400 1.420 1.400 1.400 197,000 1.4000 0.72%
2017-01-12 0 1.390 1.390 1.420 1.390 1.390 10,000 13,900 1.3900 1.390 1.390 1.420 1.390 1.390 10,000 1.3900 0.00%
2017-01-11 0 1.390 1.390 1.420 1.370 1.510 93,000 129,070 1.3878 1.390 1.390 1.420 1.370 1.510 93,000 1.3878 -1.42%
2017-01-10 0 1.410 1.390 1.410 1.350 1.420 92,000 128,240 1.3939 1.410 1.390 1.410 1.350 1.420 92,000 1.3939 5.22%
2017-01-09 0 1.340 1.340 1.400 1.320 1.350 100,000 133,510 1.3351 1.340 1.340 1.400 1.320 1.350 100,000 1.3351 -0.74%
2017-01-06 0 1.350 1.350 1.400 1.340 1.380 298,000 404,980 1.3590 1.350 1.350 1.400 1.340 1.380 298,000 1.3590 -0.74%
2017-01-05 0 1.360 1.360 1.420 1.360 1.360 20,000 27,200 1.3600 1.360 1.360 1.420 1.360 1.360 20,000 1.3600 0.74%
2017-01-04 0 1.350 1.350 1.380 1.350 1.360 61,000 82,800 1.3574 1.350 1.350 1.380 1.350 1.360 61,000 1.3574 -0.74%
2017-01-03 0 1.360 1.360 1.430 1.350 1.370 48,000 65,270 1.3598 1.360 1.360 1.430 1.350 1.370 48,000 1.3598 -2.16%
2016-12-30 0 1.390 1.360 1.430 1.350 1.390 36,000 49,440 1.3733 1.390 1.360 1.430 1.350 1.390 36,000 1.3733 2.96%
2016-12-29 0 1.350 1.350 1.440 - - 0 0 - 1.350 1.350 1.440 - - 0 - 0.00%
2016-12-28 0 1.350 1.350 1.380 1.350 1.380 194,000 264,300 1.3624 1.350 1.350 1.380 1.350 1.380 194,000 1.3624 -3.57%
2016-12-23 0 1.400 1.360 1.400 - - 0 0 - 1.400 1.360 1.400 - - 0 - 0.00%
2016-12-22 0 1.400 1.360 1.430 1.390 1.400 33,000 46,070 1.3961 1.400 1.360 1.430 1.390 1.400 33,000 1.3961 0.00%
2016-12-21 0 1.400 1.380 1.460 1.360 1.400 132,000 181,360 1.3739 1.400 1.380 1.460 1.360 1.400 132,000 1.3739 1.45%
2016-12-20 0 1.380 1.370 1.400 1.380 1.380 50,000 69,000 1.3800 1.380 1.370 1.400 1.380 1.380 50,000 1.3800 -1.43%
2016-12-19 0 1.400 1.380 1.400 1.400 1.400 28,000 39,160 1.3986 1.400 1.380 1.400 1.400 1.400 28,000 1.3986 0.72%
2016-12-16 0 1.390 1.390 1.420 1.390 1.420 234,738 329,145 1.4022 1.390 1.390 1.420 1.390 1.420 234,738 1.4022 -1.42%
2016-12-15 0 1.410 1.410 1.420 1.410 1.430 155,000 219,650 1.4171 1.410 1.410 1.420 1.410 1.430 155,000 1.4171 -2.08%
2016-12-14 0 1.440 1.440 1.470 1.440 1.470 77,424 112,077 1.4476 1.440 1.440 1.470 1.440 1.470 77,424 1.4476 -0.69%
2016-12-13 0 1.450 1.440 1.480 1.440 1.450 44,000 63,660 1.4468 1.450 1.440 1.480 1.440 1.450 44,000 1.4468 0.69%
2016-12-12 0 1.440 1.440 1.460 1.440 1.450 176,000 253,780 1.4419 1.440 1.440 1.460 1.440 1.450 176,000 1.4419 -0.69%
2016-12-09 0 1.450 1.450 1.470 1.440 1.460 104,000 150,470 1.4468 1.450 1.450 1.470 1.440 1.460 104,000 1.4468 -1.36%
2016-12-08 0 1.470 1.450 1.470 1.450 1.480 48,000 70,470 1.4681 1.470 1.450 1.470 1.450 1.480 48,000 1.4681 -0.68%
2016-12-07 0 1.480 1.460 1.480 1.470 1.490 167,000 246,830 1.4780 1.480 1.460 1.480 1.470 1.490 167,000 1.4780 1.37%
2016-12-06 0 1.460 1.460 1.480 1.450 1.510 313,000 465,460 1.4871 1.460 1.460 1.480 1.450 1.510 313,000 1.4871 -1.35%
2016-12-05 0 1.480 1.480 1.490 1.460 1.520 258,000 383,360 1.4859 1.480 1.480 1.490 1.460 1.520 258,000 1.4859 2.07%
2016-12-02 0 1.450 1.450 1.470 1.430 1.510 640,000 931,100 1.4548 1.450 1.450 1.470 1.430 1.510 640,000 1.4548 -0.68%
2016-12-01 0 1.460 1.460 1.480 1.450 1.500 534,000 788,760 1.4771 1.460 1.460 1.480 1.450 1.500 534,000 1.4771 -2.01%
2016-11-30 0 1.490 1.470 1.490 1.470 1.490 173,000 257,750 1.4899 1.490 1.470 1.490 1.470 1.490 173,000 1.4899 1.36%
2016-11-29 0 1.470 1.470 1.500 1.470 1.500 134,000 198,130 1.4786 1.470 1.470 1.500 1.470 1.500 134,000 1.4786 0.00%
2016-11-28 0 1.470 1.470 1.500 1.450 1.500 353,000 526,300 1.4909 1.470 1.470 1.500 1.450 1.500 353,000 1.4909 -0.68%
2016-11-25 0 1.480 1.480 1.500 1.480 1.480 12,000 17,760 1.4800 1.480 1.480 1.500 1.480 1.480 12,000 1.4800 0.00%
2016-11-24 0 1.480 1.460 1.500 1.480 1.480 20,000 29,600 1.4800 1.480 1.460 1.500 1.480 1.480 20,000 1.4800 -1.33%
2016-11-23 0 1.500 1.500 1.510 1.470 1.510 371,000 556,110 1.4989 1.500 1.500 1.510 1.470 1.510 371,000 1.4989 2.04%
2016-11-22 0 1.470 1.470 1.500 1.460 1.500 190,150 280,784 1.4766 1.470 1.470 1.500 1.460 1.500 190,150 1.4766 0.68%
2016-11-21 0 1.460 1.460 1.490 1.450 1.500 185,000 274,800 1.4854 1.460 1.460 1.490 1.450 1.500 185,000 1.4854 -2.67%
2016-11-18 0 1.500 1.460 1.510 1.460 1.500 265,000 393,300 1.4842 1.500 1.460 1.510 1.460 1.500 265,000 1.4842 4.17%
2016-11-17 0 1.440 1.440 1.470 1.430 1.490 23,000 33,750 1.4674 1.440 1.440 1.470 1.430 1.490 23,000 1.4674 -4.64%
2016-11-16 0 1.510 1.450 1.510 1.430 1.510 423,100 610,869 1.4438 1.510 1.450 1.510 1.430 1.510 423,100 1.4438 4.14%
2016-11-15 0 1.450 1.450 1.470 1.440 1.500 277,000 409,090 1.4769 1.450 1.450 1.470 1.440 1.500 277,000 1.4769 0.69%
2016-11-14 0 1.440 1.420 1.440 1.430 1.470 181,000 264,100 1.4591 1.440 1.420 1.440 1.430 1.470 181,000 1.4591 0.00%
2016-11-11 0 1.440 1.440 1.470 1.420 1.440 209,000 299,420 1.4326 1.440 1.440 1.470 1.420 1.440 209,000 1.4326 0.00%
2016-11-10 0 1.440 1.430 1.450 1.430 1.480 293,000 423,670 1.4460 1.440 1.430 1.450 1.430 1.480 293,000 1.4460 2.13%
2016-11-09 0 1.410 1.410 1.430 1.400 1.480 796,000 1,142,110 1.4348 1.410 1.410 1.430 1.400 1.480 796,000 1.4348 -4.08%
2016-11-08 0 1.470 1.470 1.480 1.470 1.500 414,000 613,420 1.4817 1.470 1.470 1.480 1.470 1.500 414,000 1.4817 0.00%
2016-11-07 0 1.470 1.470 1.480 1.470 1.490 265,000 393,050 1.4832 1.470 1.470 1.480 1.470 1.490 265,000 1.4832 -1.34%
2016-11-04 0 1.490 1.490 1.500 1.490 1.500 121,000 181,000 1.4959 1.490 1.490 1.500 1.490 1.500 121,000 1.4959 -1.32%
2016-11-03 0 1.510 1.490 1.510 1.470 1.520 240,000 360,350 1.5015 1.510 1.490 1.510 1.470 1.520 240,000 1.5015 2.03%
2016-11-02 0 1.480 1.480 1.520 1.480 1.500 161,000 239,200 1.4857 1.480 1.480 1.520 1.480 1.500 161,000 1.4857 -2.63%
2016-11-01 0 1.520 1.500 1.520 1.490 1.520 57,000 85,760 1.5046 1.520 1.500 1.520 1.490 1.520 57,000 1.5046 2.01%
2016-10-31 0 1.490 1.480 1.490 1.480 1.490 71,000 105,270 1.4827 1.490 1.480 1.490 1.480 1.490 71,000 1.4827 0.00%
2016-10-28 0 1.490 1.490 1.500 1.480 1.510 94,000 140,450 1.4941 1.490 1.490 1.500 1.480 1.510 94,000 1.4941 -1.32%
2016-10-27 0 1.510 1.490 1.510 1.510 1.510 7,000 10,570 1.5100 1.510 1.490 1.510 1.510 1.510 7,000 1.5100 -0.66%
2016-10-26 0 1.520 1.520 1.550 1.520 1.540 41,000 62,820 1.5322 1.520 1.520 1.550 1.520 1.540 41,000 1.5322 -0.65%
2016-10-25 0 1.530 1.530 1.570 1.530 1.550 270,000 414,400 1.5348 1.530 1.530 1.570 1.530 1.550 270,000 1.5348 -3.16%
2016-10-24 0 1.580 1.520 1.580 1.510 1.590 310,000 478,840 1.5446 1.580 1.520 1.580 1.510 1.590 310,000 1.5446 4.64%
2016-10-20 0 1.510 1.510 1.530 1.500 1.520 88,000 132,360 1.5041 1.510 1.510 1.530 1.500 1.520 88,000 1.5041 2.03%
2016-10-19 0 1.480 1.480 1.490 1.460 1.500 348,000 513,110 1.4745 1.480 1.480 1.490 1.460 1.500 348,000 1.4745 -2.63%
2016-10-18 0 1.520 1.500 1.520 1.500 1.520 85,000 128,880 1.5162 1.520 1.500 1.520 1.500 1.520 85,000 1.5162 0.66%
2016-10-17 0 1.510 1.510 1.520 1.510 1.520 292,000 441,460 1.5118 1.510 1.510 1.520 1.510 1.520 292,000 1.5118 -0.66%
2016-10-14 0 1.520 1.520 1.530 1.500 1.530 91,000 138,530 1.5223 1.520 1.520 1.530 1.500 1.530 91,000 1.5223 -0.65%
2016-10-13 0 1.530 1.510 1.550 1.500 1.530 182,000 276,970 1.5218 1.530 1.510 1.550 1.500 1.530 182,000 1.5218 0.00%
2016-10-12 0 1.530 1.530 1.540 1.520 1.540 596,600 915,442 1.5344 1.530 1.530 1.540 1.520 1.540 596,600 1.5344 -2.55%
2016-10-11 0 1.570 1.550 1.570 1.540 1.630 458,400 724,670 1.5809 1.570 1.550 1.570 1.540 1.630 458,400 1.5809 0.64%
2016-10-07 0 1.560 1.550 1.570 1.550 1.560 24,000 37,400 1.5583 1.560 1.550 1.570 1.550 1.560 24,000 1.5583 -1.27%
2016-10-06 0 1.580 1.570 1.580 1.540 1.580 488,000 761,490 1.5604 1.580 1.570 1.580 1.540 1.580 488,000 1.5604 0.00%
2016-10-05 0 1.580 1.570 1.580 1.540 1.580 278,000 432,410 1.5554 1.580 1.570 1.580 1.540 1.580 278,000 1.5554 0.64%
2016-10-04 0 1.570 1.550 1.580 1.550 1.570 156,000 243,800 1.5628 1.570 1.550 1.580 1.550 1.570 156,000 1.5628 2.61%
2016-10-03 0 1.530 1.530 1.570 1.530 1.540 28,000 43,000 1.5357 1.530 1.530 1.570 1.530 1.540 28,000 1.5357 0.66%
2016-09-30 0 1.520 1.520 1.530 1.510 1.580 461,000 708,140 1.5361 1.520 1.520 1.530 1.510 1.580 461,000 1.5361 -2.56%
2016-09-29 0 1.560 1.560 1.580 1.540 1.560 61,000 95,140 1.5597 1.560 1.560 1.580 1.540 1.560 61,000 1.5597 0.65%
2016-09-28 0 1.550 1.540 1.550 1.550 1.560 77,000 119,470 1.5516 1.550 1.540 1.550 1.550 1.560 77,000 1.5516 0.00%
2016-09-27 0 1.550 1.550 1.570 1.530 1.570 305,000 473,470 1.5524 1.550 1.550 1.570 1.530 1.570 305,000 1.5524 0.00%
2016-09-26 0 1.550 1.550 1.560 1.550 1.590 98,000 153,460 1.5659 1.550 1.550 1.560 1.550 1.590 98,000 1.5659 -2.52%
2016-09-23 0 1.590 1.590 1.610 1.590 1.620 77,679 124,829 1.6070 1.590 1.590 1.610 1.590 1.620 77,679 1.6070 -0.62%
2016-09-22 0 1.600 1.590 1.610 1.590 1.630 384,000 620,730 1.6165 1.600 1.590 1.610 1.590 1.630 384,000 1.6165 0.00%
2016-09-21 0 1.600 1.590 1.600 1.590 1.600 148,142 236,850 1.5988 1.600 1.590 1.600 1.590 1.600 148,142 1.5988 0.63%
2016-09-20 0 1.590 1.580 1.590 1.580 1.600 236,000 375,860 1.5926 1.590 1.580 1.590 1.580 1.600 236,000 1.5926 -0.62%
2016-09-19 0 1.600 1.600 1.610 1.600 1.610 86,000 138,200 1.6070 1.600 1.600 1.610 1.600 1.610 86,000 1.6070 1.91%
2016-09-15 0 1.570 1.540 1.610 1.540 1.610 346,000 550,500 1.5910 1.570 1.540 1.610 1.540 1.610 346,000 1.5910 -2.48%
2016-09-14 0 1.610 1.600 1.610 1.600 1.640 811,000 1,309,620 1.6148 1.610 1.600 1.610 1.600 1.640 811,000 1.6148 0.00%
2016-09-13 0 1.610 1.590 1.610 1.590 1.650 485,000 785,880 1.6204 1.610 1.590 1.610 1.590 1.650 485,000 1.6204 1.26%
2016-09-12 0 1.590 1.590 1.600 1.590 1.660 605,000 974,250 1.6103 1.590 1.590 1.600 1.590 1.660 605,000 1.6103 -5.36%
2016-09-09 0 1.680 1.670 1.680 1.660 1.710 1,521,000 2,569,520 1.6894 1.680 1.670 1.680 1.660 1.710 1,521,000 1.6894 1.20%
2016-09-08 0 1.660 1.660 1.670 1.650 1.720 1,631,000 2,722,610 1.6693 1.660 1.660 1.670 1.650 1.720 1,631,000 1.6693 -1.19%
2016-09-07 0 1.680 1.680 1.690 1.560 1.700 2,384,000 3,909,480 1.6399 1.680 1.680 1.690 1.560 1.700 2,384,000 1.6399 7.69%
2016-09-06 0 1.560 1.560 1.590 1.560 1.590 643,000 1,018,310 1.5837 1.560 1.560 1.590 1.560 1.590 643,000 1.5837 -1.27%
2016-09-05 0 1.580 1.560 1.580 1.530 1.600 496,000 781,660 1.5759 1.580 1.560 1.580 1.530 1.600 496,000 1.5759 1.94%
2016-09-02 0 1.550 1.530 1.550 1.530 1.560 339,000 522,260 1.5406 1.550 1.530 1.550 1.530 1.560 339,000 1.5406 0.00%
2016-09-01 0 1.550 1.550 1.580 1.530 1.610 758,000 1,177,380 1.5533 1.550 1.550 1.580 1.530 1.610 758,000 1.5533 -1.90%
2016-08-31 0 1.580 1.570 1.590 1.560 1.590 389,000 613,490 1.5771 1.580 1.570 1.590 1.560 1.590 389,000 1.5771 0.64%
2016-08-30 0 1.570 1.560 1.570 1.570 1.600 301,000 475,990 1.5814 1.570 1.560 1.570 1.570 1.600 301,000 1.5814 -1.26%
2016-08-29 0 1.590 1.580 1.590 1.570 1.600 553,000 878,430 1.5885 1.590 1.580 1.590 1.570 1.600 553,000 1.5885 0.63%
2016-08-26 0 1.580 1.580 1.590 1.550 1.600 286,500 449,880 1.5703 1.580 1.580 1.590 1.550 1.600 286,500 1.5703 1.28%
2016-08-25 0 1.560 1.560 1.570 1.540 1.580 186,000 290,700 1.5629 1.560 1.560 1.570 1.540 1.580 186,000 1.5629 1.30%
2016-08-24 0 1.540 1.530 1.570 1.540 1.560 164,838 253,950 1.5406 1.540 1.530 1.570 1.540 1.560 164,838 1.5406 -1.28%
2016-08-23 0 1.560 1.550 1.560 1.540 1.560 84,000 130,120 1.5490 1.560 1.550 1.560 1.540 1.560 84,000 1.5490 -0.64%
2016-08-22 0 1.570 1.550 1.570 1.550 1.590 113,000 176,590 1.5627 1.570 1.550 1.570 1.550 1.590 113,000 1.5627 0.00%
2016-08-19 0 1.570 1.560 1.570 1.560 1.610 218,000 343,050 1.5736 1.570 1.560 1.570 1.560 1.610 218,000 1.5736 -1.87%
2016-08-18 0 1.600 1.580 1.600 1.590 1.610 425,000 677,950 1.5952 1.600 1.580 1.600 1.590 1.610 425,000 1.5952 1.91%
2016-08-17 0 1.570 1.560 1.580 1.570 1.650 1,990,000 3,200,270 1.6082 1.570 1.560 1.580 1.570 1.650 1,990,000 1.6082 -1.26%
2016-08-16 0 1.590 1.570 1.590 1.550 1.590 1,233,162 1,935,230 1.5693 1.590 1.570 1.590 1.550 1.590 1,233,162 1.5693 2.58%
2016-08-15 0 1.550 1.540 1.560 1.540 1.590 283,000 439,880 1.5543 1.550 1.540 1.560 1.540 1.590 283,000 1.5543 1.31%
2016-08-12 0 1.530 1.530 1.560 1.520 1.580 759,000 1,175,970 1.5494 1.530 1.530 1.560 1.520 1.580 759,000 1.5494 -1.92%
2016-08-11 0 1.560 1.540 1.560 1.530 1.560 329,000 510,090 1.5504 1.560 1.540 1.560 1.530 1.560 329,000 1.5504 2.63%
2016-08-10 0 1.520 1.520 1.540 1.520 1.570 341,000 525,240 1.5403 1.520 1.520 1.540 1.520 1.570 341,000 1.5403 -1.30%
2016-08-09 0 1.540 1.540 1.550 1.540 1.570 131,000 204,280 1.5594 1.540 1.540 1.550 1.540 1.570 131,000 1.5594 -0.65%
2016-08-08 0 1.550 1.550 1.570 1.530 1.560 637,000 992,260 1.5577 1.550 1.550 1.570 1.530 1.560 637,000 1.5577 1.31%
2016-08-05 0 1.530 1.520 1.530 1.510 1.550 269,000 409,430 1.5220 1.530 1.520 1.530 1.510 1.550 269,000 1.5220 1.32%
2016-08-04 0 1.510 1.500 1.540 1.490 1.570 728,000 1,116,490 1.5336 1.510 1.500 1.540 1.490 1.570 728,000 1.5336 0.67%
2016-08-03 0 1.500 1.510 1.540 1.500 1.540 80,800 121,404 1.5025 1.500 1.510 1.540 1.500 1.540 80,800 1.5025 0.00%
2016-08-01 0 1.500 1.510 1.550 1.470 1.600 2,269,000 3,439,540 1.5159 1.500 1.510 1.550 1.470 1.600 2,269,000 1.5159 -3.23%
2016-07-29 0 1.550 1.540 1.550 1.550 1.580 207,000 322,030 1.5557 1.550 1.540 1.550 1.550 1.580 207,000 1.5557 -1.90%
2016-07-28 0 1.580 1.570 1.580 1.580 1.580 52,000 82,110 1.5790 1.580 1.570 1.580 1.580 1.580 52,000 1.5790 0.64%
2016-07-27 0 1.570 1.560 1.590 1.560 1.590 257,000 403,780 1.5711 1.570 1.560 1.590 1.560 1.590 257,000 1.5711 -0.63%
2016-07-26 0 1.580 1.580 1.600 1.580 1.600 149,000 237,540 1.5942 1.580 1.580 1.600 1.580 1.600 149,000 1.5942 -1.25%
2016-07-25 0 1.600 1.580 1.600 1.580 1.600 117,000 185,700 1.5872 1.600 1.580 1.600 1.580 1.600 117,000 1.5872 0.00%
2016-07-22 0 1.600 1.580 1.610 - - 0 0 - 1.600 1.580 1.610 - - 0 - 0.00%
2016-07-21 0 1.600 1.590 1.620 1.580 1.610 216,000 344,940 1.5969 1.600 1.590 1.620 1.580 1.610 216,000 1.5969 0.00%
2016-07-20 0 1.600 1.600 1.640 1.600 1.650 341,600 557,360 1.6316 1.600 1.600 1.640 1.600 1.650 341,600 1.6316 0.63%
2016-07-19 0 1.590 1.590 1.600 1.590 1.630 213,700 345,746 1.6179 1.590 1.590 1.600 1.590 1.630 213,700 1.6179 -2.45%
2016-07-18 0 1.630 1.610 1.630 1.600 1.630 126,000 203,430 1.6145 1.630 1.610 1.630 1.600 1.630 126,000 1.6145 2.52%
2016-07-15 0 1.590 1.590 1.640 1.590 1.680 172,000 280,790 1.6325 1.590 1.590 1.640 1.590 1.680 172,000 1.6325 -3.64%
2016-07-14 0 1.650 1.630 1.650 1.600 1.650 656,000 1,072,810 1.6354 1.650 1.630 1.650 1.600 1.650 656,000 1.6354 3.77%
2016-07-13 0 1.590 1.590 1.600 1.580 1.620 180,000 288,900 1.6050 1.590 1.590 1.600 1.580 1.620 180,000 1.6050 0.00%
2016-07-12 0 1.590 1.590 1.600 1.580 1.620 121,000 193,910 1.6026 1.590 1.590 1.600 1.580 1.620 121,000 1.6026 -1.24%
2016-07-11 0 1.610 1.600 1.610 1.580 1.610 374,000 594,240 1.5889 1.610 1.600 1.610 1.580 1.610 374,000 1.5889 1.26%
2016-07-08 0 1.590 1.590 1.610 1.580 1.590 24,000 38,130 1.5888 1.590 1.590 1.610 1.580 1.590 24,000 1.5888 0.00%
2016-07-07 0 1.590 1.580 1.630 1.590 1.600 11,000 17,590 1.5991 1.590 1.580 1.630 1.590 1.600 11,000 1.5991 -2.45%
2016-07-06 0 1.630 1.590 1.610 1.570 1.630 199,000 314,720 1.5815 1.630 1.590 1.610 1.570 1.630 199,000 1.5815 2.52%
2016-07-05 0 1.590 1.550 1.600 1.590 1.610 139,000 221,700 1.5950 1.590 1.550 1.600 1.590 1.610 139,000 1.5950 -1.24%
2016-07-04 0 1.610 1.600 1.610 1.570 1.650 723,000 1,162,440 1.6078 1.610 1.600 1.610 1.570 1.650 723,000 1.6078 1.26%
2016-06-30 0 1.590 1.590 1.630 1.590 1.650 271,600 438,548 1.6147 1.590 1.590 1.630 1.590 1.650 271,600 1.6147 1.92%
2016-06-29 0 1.560 1.560 1.600 1.560 1.570 63,000 98,380 1.5616 1.560 1.560 1.600 1.560 1.570 63,000 1.5616 0.65%
2016-06-28 0 1.550 1.550 1.560 1.550 1.590 124,000 195,940 1.5802 1.550 1.550 1.560 1.550 1.590 124,000 1.5802 -1.90%
2016-06-27 0 1.580 1.540 1.580 1.500 1.580 218,000 340,380 1.5614 1.580 1.540 1.580 1.500 1.580 218,000 1.5614 -0.63%
2016-06-24 0 1.590 1.550 1.600 1.540 1.660 419,000 657,170 1.5684 1.590 1.550 1.600 1.540 1.660 419,000 1.5684 -3.05%
2016-06-23 0 1.640 1.600 1.650 1.600 1.640 187,000 302,640 1.6184 1.640 1.600 1.650 1.600 1.640 187,000 1.6184 1.86%
2016-06-22 0 1.610 1.590 1.620 1.610 1.650 263,000 427,480 1.6254 1.610 1.590 1.620 1.610 1.650 263,000 1.6254 -0.62%
2016-06-21 0 1.620 1.590 1.620 - - 0 0 - 1.620 1.590 1.620 - - 0 - 0.00%
2016-06-20 0 1.620 1.560 1.670 1.570 1.620 50,000 79,750 1.5950 1.620 1.560 1.670 1.570 1.620 50,000 1.5950 3.18%
2016-06-17 0 1.570 1.550 1.570 1.530 1.590 23,000 35,710 1.5526 1.570 1.550 1.570 1.530 1.590 23,000 1.5526 -1.26%
2016-06-16 0 1.590 1.550 1.600 1.550 1.600 227,000 360,420 1.5878 1.590 1.550 1.600 1.550 1.600 227,000 1.5878 1.27%
2016-06-15 0 1.570 1.550 1.600 1.570 1.570 50,000 78,500 1.5700 1.570 1.550 1.600 1.570 1.570 50,000 1.5700 -0.63%
2016-06-14 0 1.580 1.580 1.590 1.570 1.600 177,800 283,164 1.5926 1.580 1.580 1.590 1.570 1.600 177,800 1.5926 -1.25%
2016-06-13 0 1.600 1.570 1.600 1.550 1.600 487,000 770,210 1.5815 1.600 1.570 1.600 1.550 1.600 487,000 1.5815 3.23%
2016-06-10 0 1.550 1.540 1.580 1.540 1.650 67,000 106,810 1.5942 1.550 1.540 1.580 1.540 1.650 67,000 1.5942 -4.91%
2016-06-08 0 1.630 1.630 1.650 1.630 1.660 103,000 169,740 1.6480 1.630 1.630 1.650 1.630 1.660 103,000 1.6480 -1.21%
2016-06-07 0 1.650 1.610 1.650 1.570 1.660 492,000 796,630 1.6192 1.650 1.610 1.650 1.570 1.660 492,000 1.6192 3.77%
2016-06-06 0 1.590 1.550 1.590 1.550 1.600 443,000 703,360 1.5877 1.590 1.550 1.590 1.550 1.600 443,000 1.5877 -0.62%
2016-06-03 0 1.600 1.590 1.600 1.580 1.640 183,000 294,110 1.6072 1.600 1.590 1.600 1.580 1.640 183,000 1.6072 3.23%
2016-06-02 0 1.550 1.550 1.570 1.540 1.570 158,000 244,900 1.5500 1.550 1.550 1.570 1.540 1.570 158,000 1.5500 -1.27%
2016-06-01 0 1.570 1.540 1.570 1.510 1.570 76,000 117,250 1.5428 1.570 1.540 1.570 1.510 1.570 76,000 1.5428 3.97%
2016-05-31 0 1.510 1.510 1.600 1.500 1.600 209,000 323,040 1.5456 1.510 1.510 1.600 1.500 1.600 209,000 1.5456 -4.43%
2016-05-30 0 1.580 1.530 1.580 1.570 1.580 15,000 23,600 1.5733 1.580 1.530 1.580 1.570 1.580 15,000 1.5733 -0.63%
2016-05-27 0 1.590 1.520 1.590 1.580 1.590 21,000 33,290 1.5852 1.590 1.520 1.590 1.580 1.590 21,000 1.5852 3.25%
2016-05-26 0 1.540 1.540 1.590 1.540 1.580 21,000 32,740 1.5590 1.540 1.540 1.590 1.540 1.580 21,000 1.5590 0.00%
2016-05-25 0 1.540 1.540 1.570 1.540 1.590 66,000 103,140 1.5627 1.540 1.540 1.570 1.540 1.590 66,000 1.5627 -1.28%
2016-05-24 0 1.560 1.560 1.590 1.540 1.600 35,000 55,760 1.5931 1.560 1.560 1.590 1.540 1.600 35,000 1.5931 0.00%
2016-05-23 0 1.560 1.560 1.610 - - 0 0 - 1.560 1.560 1.610 - - 0 - 0.00%
2016-05-20 0 1.560 1.560 1.610 1.550 1.570 65,000 101,580 1.5628 1.560 1.560 1.610 1.550 1.570 65,000 1.5628 -1.89%
2016-05-19 0 1.590 1.590 1.620 1.570 1.590 122,000 192,860 1.5808 1.590 1.590 1.620 1.570 1.590 122,000 1.5808 1.92%
2016-05-18 0 1.560 1.560 1.590 1.540 1.560 34,000 52,690 1.5497 1.560 1.560 1.590 1.540 1.560 34,000 1.5497 -2.50%
2016-05-17 0 1.600 1.570 1.600 1.600 1.610 107,000 171,910 1.6066 1.600 1.570 1.600 1.600 1.610 107,000 1.6066 1.27%
2016-05-16 0 1.580 1.560 1.580 1.560 1.590 120,000 189,010 1.5751 1.580 1.560 1.580 1.560 1.590 120,000 1.5751 -0.63%
2016-05-13 0 1.590 1.580 1.590 1.580 1.660 247,000 396,590 1.6056 1.590 1.580 1.590 1.580 1.660 247,000 1.6056 -3.05%
2016-05-12 0 1.640 1.640 1.650 1.630 1.650 159,000 261,520 1.6448 1.640 1.640 1.650 1.630 1.650 159,000 1.6448 -0.61%
2016-05-11 0 1.650 1.650 1.660 1.640 1.670 48,000 79,420 1.6546 1.650 1.650 1.660 1.640 1.670 48,000 1.6546 -1.20%
2016-05-10 0 1.670 1.640 1.670 1.640 1.670 516,000 855,910 1.6587 1.670 1.640 1.670 1.640 1.670 516,000 1.6587 0.60%
2016-05-09 0 1.660 1.660 1.670 1.660 1.660 49,000 81,340 1.6600 1.660 1.660 1.670 1.660 1.660 49,000 1.6600 0.61%
2016-05-06 0 1.650 1.650 1.660 1.650 1.700 717,000 1,197,860 1.6707 1.650 1.650 1.660 1.650 1.700 717,000 1.6707 -2.37%
2016-05-05 0 1.690 1.690 1.700 1.660 1.700 178,000 298,280 1.6757 1.690 1.690 1.700 1.660 1.700 178,000 1.6757 0.60%
2016-05-04 0 1.680 1.680 1.700 1.620 1.710 483,000 811,470 1.6801 1.680 1.680 1.700 1.620 1.710 483,000 1.6801 1.20%
2016-05-03 0 1.660 1.660 1.680 1.630 1.700 646,000 1,071,840 1.6592 1.660 1.660 1.680 1.630 1.700 646,000 1.6592 -0.60%
2016-04-29 0 1.670 1.670 1.680 1.660 1.690 188,000 315,300 1.6771 1.670 1.670 1.680 1.660 1.690 188,000 1.6771 -2.34%
2016-04-28 0 1.710 1.700 1.720 1.710 1.760 383,000 665,080 1.7365 1.710 1.700 1.720 1.710 1.760 383,000 1.7365 0.00%
2016-04-27 0 1.710 1.690 1.710 1.680 1.710 350,000 597,000 1.7057 1.710 1.690 1.710 1.680 1.710 350,000 1.7057 0.59%
2016-04-26 0 1.700 1.700 1.720 1.690 1.750 355,000 607,880 1.7123 1.700 1.700 1.720 1.690 1.750 355,000 1.7123 -1.73%
2016-04-25 0 1.730 1.730 1.740 1.720 1.760 223,000 386,460 1.7330 1.730 1.730 1.740 1.720 1.760 223,000 1.7330 -1.14%
2016-04-22 0 1.750 1.750 1.760 1.740 1.780 572,000 1,004,250 1.7557 1.750 1.750 1.760 1.740 1.780 572,000 1.7557 -1.69%
2016-04-21 0 1.780 1.780 1.790 1.780 1.810 582,000 1,046,380 1.7979 1.780 1.780 1.790 1.780 1.810 582,000 1.7979 0.00%
2016-04-20 0 1.780 1.770 1.790 1.760 1.810 346,000 616,290 1.7812 1.780 1.770 1.790 1.760 1.810 346,000 1.7812 -2.20%
2016-04-19 0 1.820 1.800 1.820 1.780 1.840 305,000 548,350 1.7979 1.820 1.800 1.820 1.780 1.840 305,000 1.7979 4.00%
2016-04-18 0 1.750 1.750 1.760 1.720 1.830 896,000 1,574,710 1.7575 1.750 1.750 1.760 1.720 1.830 896,000 1.7575 -4.37%
2016-04-15 0 1.830 1.820 1.840 1.820 1.870 197,000 360,690 1.8309 1.830 1.820 1.840 1.820 1.870 197,000 1.8309 -1.08%
2016-04-14 0 1.850 1.830 1.850 1.850 1.880 297,000 551,650 1.8574 1.850 1.830 1.850 1.850 1.880 297,000 1.8574 0.00%
2016-04-13 0 1.850 1.850 1.870 1.840 1.890 1,300,000 2,419,760 1.8614 1.850 1.850 1.870 1.840 1.890 1,300,000 1.8614 0.00%
2016-04-12 0 1.850 1.840 1.850 1.830 1.870 668,000 1,231,680 1.8438 1.850 1.840 1.850 1.830 1.870 668,000 1.8438 0.00%
2016-04-11 0 1.850 1.850 1.870 1.820 1.900 410,000 767,600 1.8722 1.850 1.850 1.870 1.820 1.900 410,000 1.8722 -1.60%
2016-04-08 0 1.880 1.870 1.880 1.840 1.880 370,000 685,960 1.8539 1.880 1.870 1.880 1.840 1.880 370,000 1.8539 0.00%
2016-04-07 0 1.880 1.860 1.880 1.820 1.930 2,368,000 4,480,650 1.8922 1.880 1.860 1.880 1.820 1.930 2,368,000 1.8922 3.30%
2016-04-06 0 1.820 1.830 1.840 1.730 1.830 778,000 1,389,500 1.7860 1.820 1.830 1.840 1.730 1.830 778,000 1.7860 0.55%
2016-04-05 0 1.810 1.810 1.830 1.800 1.910 1,484,000 2,734,340 1.8425 1.810 1.810 1.830 1.800 1.910 1,484,000 1.8425 -1.63%
2016-04-01 0 1.840 1.840 1.850 1.780 2.000 6,609,000 12,406,160 1.8772 1.840 1.840 1.850 1.780 2.000 6,609,000 1.8772 8.24%
2016-03-31 0 1.700 1.700 1.730 1.660 1.730 2,012,000 3,420,720 1.7002 1.700 1.700 1.730 1.660 1.730 2,012,000 1.7002 1.19%
2016-03-30 0 1.680 1.620 1.680 1.560 1.680 788,000 1,293,710 1.6418 1.680 1.620 1.680 1.560 1.680 788,000 1.6418 7.69%
2016-03-29 0 1.560 1.560 1.590 1.510 1.560 193,000 299,900 1.5539 1.560 1.560 1.590 1.510 1.560 193,000 1.5539 4.00%
2016-03-24 0 1.500 1.480 1.490 1.490 1.580 575,000 887,100 1.5428 1.500 1.480 1.490 1.490 1.580 575,000 1.5428 -5.06%
2016-03-23 0 1.580 1.580 1.590 1.570 1.590 132,000 209,350 1.5860 1.580 1.580 1.590 1.570 1.590 132,000 1.5860 0.64%
2016-03-22 0 1.570 1.570 1.610 1.530 1.610 666,000 1,060,260 1.5920 1.570 1.570 1.610 1.530 1.610 666,000 1.5920 0.00%
2016-03-21 0 1.570 1.560 1.600 1.540 1.690 271,000 427,330 1.5769 1.570 1.560 1.600 1.540 1.690 271,000 1.5769 -0.63%
2016-03-18 0 1.580 1.580 1.660 1.560 1.750 260,922 417,845 1.6014 1.580 1.580 1.660 1.560 1.750 260,922 1.6014 -3.66%
2016-03-17 0 1.640 1.630 1.670 1.630 1.670 455,000 746,960 1.6417 1.640 1.630 1.670 1.630 1.670 455,000 1.6417 0.61%
2016-03-16 0 1.630 1.610 1.680 1.610 1.750 296,000 488,250 1.6495 1.630 1.610 1.680 1.610 1.750 296,000 1.6495 -5.78%
2016-03-15 0 1.730 1.670 1.730 1.630 1.750 654,000 1,118,530 1.7103 1.730 1.670 1.730 1.630 1.750 654,000 1.7103 4.22%
2016-03-14 0 1.660 1.650 1.660 1.660 1.700 175,000 292,580 1.6719 1.660 1.650 1.660 1.660 1.700 175,000 1.6719 3.75%
2016-03-11 0 1.600 1.600 1.640 1.600 1.720 388,000 647,820 1.6696 1.600 1.600 1.640 1.600 1.720 388,000 1.6696 0.00%
2016-03-10 0 1.600 1.580 1.610 1.580 1.650 344,000 553,880 1.6101 1.600 1.580 1.610 1.580 1.650 344,000 1.6101 3.90%
2016-03-09 0 1.540 1.520 1.600 1.520 1.610 269,700 421,018 1.5611 1.540 1.520 1.600 1.520 1.610 269,700 1.5611 -1.91%
2016-03-08 0 1.570 1.570 1.580 1.540 1.630 322,000 511,880 1.5897 1.570 1.570 1.580 1.540 1.630 322,000 1.5897 1.29%
2016-03-07 0 1.550 1.550 1.570 1.530 1.600 366,000 566,740 1.5485 1.550 1.550 1.570 1.530 1.600 366,000 1.5485 3.33%
2016-03-04 0 1.500 1.490 1.500 1.470 1.500 41,000 61,190 1.4924 1.500 1.490 1.500 1.470 1.500 41,000 1.4924 0.00%
2016-03-03 0 1.500 1.480 1.500 1.480 1.510 12,000 18,020 1.5017 1.500 1.480 1.500 1.480 1.510 12,000 1.5017 -1.32%
2016-03-02 0 1.520 1.490 1.530 1.390 1.520 919,000 1,372,140 1.4931 1.520 1.490 1.530 1.390 1.520 919,000 1.4931 4.83%
2016-03-01 0 1.450 1.410 1.520 - - 0 0 - 1.450 1.410 1.520 - - 0 - 0.00%
2016-02-29 0 1.450 1.400 1.470 1.470 1.470 1,000 1,470 1.4700 1.450 1.400 1.470 1.470 1.470 1,000 1.4700 0.00%
2016-02-26 0 1.450 1.420 1.460 1.370 1.500 55,000 80,000 1.4545 1.450 1.420 1.460 1.370 1.500 55,000 1.4545 0.00%
2016-02-25 0 1.450 1.410 1.450 1.400 1.450 303,000 430,090 1.4194 1.450 1.410 1.450 1.400 1.450 303,000 1.4194 -0.68%
2016-02-24 0 1.460 1.430 1.480 1.380 1.490 365,000 526,790 1.4433 1.460 1.430 1.480 1.380 1.490 365,000 1.4433 2.10%
2016-02-23 0 1.430 1.430 1.460 1.350 1.480 332,000 472,190 1.4223 1.430 1.430 1.460 1.350 1.480 332,000 1.4223 -4.67%
2016-02-22 0 1.500 1.480 1.500 1.480 1.500 54,000 80,600 1.4926 1.500 1.480 1.500 1.480 1.500 54,000 1.4926 0.00%
2016-02-19 0 1.500 1.460 1.500 1.450 1.530 39,000 58,570 1.5018 1.500 1.460 1.500 1.450 1.530 39,000 1.5018 2.04%
2016-02-18 0 1.470 1.440 1.470 1.430 1.480 256,000 373,140 1.4576 1.470 1.440 1.470 1.430 1.480 256,000 1.4576 5.76%
2016-02-17 0 1.390 1.390 1.410 1.380 1.460 110,000 153,940 1.3995 1.390 1.390 1.410 1.380 1.460 110,000 1.3995 -1.42%
2016-02-16 0 1.410 1.400 1.440 1.400 1.460 83,000 119,900 1.4446 1.410 1.400 1.440 1.400 1.460 83,000 1.4446 0.71%
2016-02-15 0 1.400 1.400 1.410 1.330 1.450 110,000 152,650 1.3877 1.400 1.400 1.410 1.330 1.450 110,000 1.3877 5.26%
2016-02-12 0 1.330 1.320 1.330 1.310 1.370 244,000 326,870 1.3396 1.330 1.320 1.330 1.310 1.370 244,000 1.3396 -6.34%
2016-02-11 0 1.420 1.390 1.420 1.400 1.450 72,000 101,770 1.4135 1.420 1.390 1.420 1.400 1.450 72,000 1.4135 -4.70%
2016-02-05 0 1.490 1.470 1.500 1.470 1.600 521,000 796,360 1.5285 1.490 1.470 1.500 1.470 1.600 521,000 1.5285 -0.67%
2016-02-04 0 1.500 1.430 1.500 1.320 1.550 831,000 1,225,980 1.4753 1.500 1.430 1.500 1.320 1.550 831,000 1.4753 18.11%
2016-02-03 0 1.270 1.250 1.270 1.200 1.290 260,000 325,800 1.2531 1.270 1.250 1.270 1.200 1.290 260,000 1.2531 -4.51%
2016-02-02 0 1.330 1.330 1.350 1.320 1.340 48,000 63,790 1.3290 1.330 1.330 1.350 1.320 1.340 48,000 1.3290 -2.21%
2016-02-01 0 1.360 1.360 1.450 1.350 1.360 92,000 124,980 1.3585 1.360 1.360 1.450 1.350 1.360 92,000 1.3585 0.00%
2016-01-29 0 1.360 1.350 1.380 1.350 1.380 84,000 114,890 1.3677 1.360 1.350 1.380 1.350 1.380 84,000 1.3677 1.49%
2016-01-28 0 1.340 1.340 1.400 1.340 1.410 49,000 66,430 1.3557 1.340 1.340 1.400 1.340 1.410 49,000 1.3557 -4.29%
2016-01-27 0 1.400 1.400 1.410 1.380 1.420 200,000 278,510 1.3926 1.400 1.400 1.410 1.380 1.420 200,000 1.3926 0.00%
2016-01-26 0 1.400 1.400 1.460 1.380 1.450 178,000 250,540 1.4075 1.400 1.400 1.460 1.380 1.450 178,000 1.4075 -0.71%
2016-01-25 0 1.410 1.400 1.450 1.390 1.460 236,000 338,520 1.4344 1.410 1.400 1.450 1.390 1.460 236,000 1.4344 1.44%
2016-01-22 0 1.390 1.380 1.400 1.360 1.390 210,000 288,210 1.3724 1.390 1.380 1.400 1.360 1.390 210,000 1.3724 2.96%
2016-01-21 0 1.350 1.350 1.390 1.350 1.430 471,000 659,090 1.3993 1.350 1.350 1.390 1.350 1.430 471,000 1.3993 -4.26%
2016-01-20 0 1.410 1.410 1.430 1.400 1.440 136,000 191,950 1.4114 1.410 1.410 1.430 1.400 1.440 136,000 1.4114 -4.73%
2016-01-19 0 1.480 1.440 1.490 1.440 1.490 309,000 446,810 1.4460 1.480 1.440 1.490 1.440 1.490 309,000 1.4460 2.78%
2016-01-18 0 1.440 1.430 1.450 1.380 1.490 217,000 311,800 1.4369 1.440 1.430 1.450 1.380 1.490 217,000 1.4369 -4.00%
2016-01-15 0 1.500 1.500 1.590 1.500 1.520 125,000 188,080 1.5046 1.500 1.500 1.590 1.500 1.520 125,000 1.5046 -1.32%
2016-01-14 0 1.520 1.520 1.560 1.450 1.530 459,000 680,680 1.4830 1.520 1.520 1.560 1.450 1.530 459,000 1.4830 0.00%
2016-01-13 0 1.520 1.510 1.620 1.450 1.620 317,000 485,130 1.5304 1.520 1.510 1.620 1.450 1.620 317,000 1.5304 -4.40%
2016-01-12 0 1.590 1.590 1.610 1.580 1.590 220,000 349,720 1.5896 1.590 1.590 1.610 1.580 1.590 220,000 1.5896 0.00%
2016-01-11 0 1.590 1.590 1.600 1.580 1.620 38,000 60,660 1.5963 1.590 1.590 1.600 1.580 1.620 38,000 1.5963 -5.36%
2016-01-08 0 1.680 1.630 1.690 1.570 1.680 69,000 111,310 1.6132 1.680 1.630 1.690 1.570 1.680 69,000 1.6132 3.70%
2016-01-07 0 1.620 1.600 1.620 1.620 1.690 461,000 758,280 1.6449 1.620 1.600 1.620 1.620 1.690 461,000 1.6449 -4.14%
2016-01-06 0 1.690 1.690 1.750 1.650 1.720 607,000 1,034,000 1.7035 1.690 1.690 1.750 1.650 1.720 607,000 1.7035 -2.31%
2016-01-05 0 1.730 1.720 1.760 1.720 1.770 550,000 961,420 1.7480 1.730 1.720 1.760 1.720 1.770 550,000 1.7480 -0.57%
2016-01-04 0 1.740 1.690 1.740 1.670 1.740 352,000 594,050 1.6876 1.740 1.690 1.740 1.670 1.740 352,000 1.6876 -1.69%
2015-12-31 0 1.770 1.770 1.780 1.690 1.800 40,000 71,020 1.7755 1.770 1.770 1.780 1.690 1.800 40,000 1.7755 3.51%
2015-12-30 0 1.710 1.670 1.710 1.690 1.710 47,000 80,170 1.7057 1.710 1.670 1.710 1.690 1.710 47,000 1.7057 0.59%
2015-12-29 0 1.700 1.700 1.750 1.680 1.760 154,000 263,200 1.7091 1.700 1.700 1.750 1.680 1.760 154,000 1.7091 1.19%
2015-12-28 0 1.680 1.680 1.710 1.630 1.730 137,000 230,930 1.6856 1.680 1.680 1.710 1.630 1.730 137,000 1.6856 -4.00%
2015-12-24 0 1.750 1.750 1.780 - - 0 0 - 1.750 1.750 1.780 - - 0 - 0.57%
2015-12-23 0 1.740 1.730 1.750 1.620 1.760 275,000 459,180 1.6697 1.740 1.730 1.750 1.620 1.760 275,000 1.6697 6.75%
2015-12-22 0 1.630 1.630 1.660 1.600 1.650 311,000 502,470 1.6157 1.630 1.630 1.660 1.600 1.650 311,000 1.6157 -1.21%
2015-12-21 0 1.650 1.650 1.710 1.580 1.670 609,000 1,003,150 1.6472 1.650 1.650 1.710 1.580 1.670 609,000 1.6472 -2.94%
2015-12-18 0 1.700 1.690 1.750 1.690 1.730 247,019 420,031 1.7004 1.700 1.690 1.750 1.690 1.730 247,019 1.7004 -1.16%
2015-12-17 0 1.720 1.700 1.730 1.700 1.770 701,000 1,211,010 1.7275 1.720 1.700 1.730 1.700 1.770 701,000 1.7275 -0.58%
2015-12-16 0 1.730 1.700 1.730 1.700 1.730 602,000 1,037,680 1.7237 1.730 1.700 1.730 1.700 1.730 602,000 1.7237 1.76%
2015-12-15 0 1.700 1.700 1.740 1.700 1.770 126,000 216,410 1.7175 1.700 1.700 1.740 1.700 1.770 126,000 1.7175 -2.30%
2015-12-14 0 1.740 1.710 1.770 1.700 1.740 208,000 359,140 1.7266 1.740 1.710 1.770 1.700 1.740 208,000 1.7266 -1.69%
2015-12-11 0 1.770 1.760 1.800 1.700 1.790 463,000 806,790 1.7425 1.770 1.760 1.800 1.700 1.790 463,000 1.7425 -1.67%
2015-12-10 0 1.800 1.800 1.810 1.790 1.830 320,244 576,829 1.8012 1.800 1.800 1.810 1.790 1.830 320,244 1.8012 1.12%
2015-12-09 0 1.780 1.770 1.800 1.700 1.850 840,914 1,514,026 1.8005 1.780 1.770 1.800 1.700 1.850 840,914 1.8005 -1.11%
2015-12-08 0 1.800 1.800 1.830 1.790 1.840 401,000 727,380 1.8139 1.800 1.800 1.830 1.790 1.840 401,000 1.8139 -2.70%
2015-12-07 0 1.850 1.850 1.860 1.840 1.890 345,000 638,240 1.8500 1.850 1.850 1.860 1.840 1.890 345,000 1.8500 -2.12%
2015-12-04 0 1.890 1.900 1.910 1.880 1.910 279,000 529,710 1.8986 1.890 1.900 1.910 1.880 1.910 279,000 1.8986 -2.07%
2015-12-03 0 1.930 1.930 1.940 1.900 1.970 1,054,000 2,049,370 1.9444 1.930 1.930 1.940 1.900 1.970 1,054,000 1.9444 -2.03%
2015-12-02 0 1.970 1.960 1.980 1.950 2.030 435,000 854,560 1.9645 1.970 1.960 1.980 1.950 2.030 435,000 1.9645 -3.43%
2015-12-01 0 2.040 2.000 2.050 1.980 2.070 275,000 548,350 1.9940 2.040 2.000 2.050 1.980 2.070 275,000 1.9940 -0.49%
2015-11-30 0 2.050 1.990 2.090 1.920 2.080 364,000 724,550 1.9905 2.050 1.990 2.090 1.920 2.080 364,000 1.9905 4.06%
2015-11-27 0 1.970 1.960 1.980 1.930 1.970 287,000 563,710 1.9641 1.970 1.960 1.980 1.930 1.970 287,000 1.9641 -0.51%
2015-11-26 0 1.980 1.960 2.000 1.950 2.040 379,000 754,500 1.9908 1.980 1.960 2.000 1.950 2.040 379,000 1.9908 -1.00%
2015-11-25 0 2.000 1.990 2.000 1.970 2.020 104,000 207,190 1.9922 2.000 1.990 2.000 1.970 2.020 104,000 1.9922 -0.99%
2015-11-24 0 2.020 2.000 2.020 2.010 2.040 1,290,000 2,607,140 2.0210 2.020 2.000 2.020 2.010 2.040 1,290,000 2.0210 -0.49%
2015-11-23 0 2.030 2.020 2.030 1.990 2.060 496,000 999,970 2.0161 2.030 2.020 2.030 1.990 2.060 496,000 2.0161 1.50%
2015-11-20 0 2.000 2.000 2.030 1.970 2.070 289,000 584,600 2.0228 2.000 2.000 2.030 1.970 2.070 289,000 2.0228 -2.44%
2015-11-19 0 2.050 2.040 2.050 1.950 2.060 354,000 712,110 2.0116 2.050 2.040 2.050 1.950 2.060 354,000 2.0116 3.54%
2015-11-18 0 1.980 1.980 1.990 1.930 1.990 470,000 917,730 1.9526 1.980 1.980 1.990 1.930 1.990 470,000 1.9526 2.59%
2015-11-17 0 1.930 1.900 1.930 1.880 1.930 482,000 910,950 1.8899 1.930 1.900 1.930 1.880 1.930 482,000 1.8899 3.21%
2015-11-16 0 1.870 1.860 1.880 1.820 1.880 279,000 515,480 1.8476 1.870 1.860 1.880 1.820 1.880 279,000 1.8476 -0.53%
2015-11-13 0 1.880 1.870 1.880 1.840 1.890 288,000 539,890 1.8746 1.880 1.870 1.880 1.840 1.890 288,000 1.8746 -2.08%
2015-11-12 0 1.920 1.910 1.920 1.810 1.950 491,200 944,984 1.9238 1.920 1.910 1.920 1.810 1.950 491,200 1.9238 -1.54%
2015-11-11 0 1.950 1.950 1.960 1.950 1.970 114,000 223,080 1.9568 1.950 1.950 1.960 1.950 1.970 114,000 1.9568 -1.02%
2015-11-10 0 1.970 1.970 1.990 1.960 1.990 85,000 168,660 1.9842 1.970 1.970 1.990 1.960 1.990 85,000 1.9842 0.00%
2015-11-09 0 1.970 1.970 1.980 1.970 2.010 239,000 475,320 1.9888 1.970 1.970 1.980 1.970 2.010 239,000 1.9888 -1.50%
2015-11-06 0 2.000 2.000 2.020 1.990 2.000 270,000 537,940 1.9924 2.000 2.000 2.020 1.990 2.000 270,000 1.9924 0.00%
2015-11-05 0 2.000 2.000 2.020 2.000 2.030 280,000 564,090 2.0146 2.000 2.000 2.020 2.000 2.030 280,000 2.0146 -0.50%
2015-11-04 0 2.010 1.990 2.020 1.990 2.030 153,000 308,050 2.0134 2.010 1.990 2.020 1.990 2.030 153,000 2.0134 2.03%
2015-11-03 0 1.970 1.970 2.000 1.960 2.070 138,000 274,100 1.9862 1.970 1.970 2.000 1.960 2.070 138,000 1.9862 -1.50%
2015-11-02 0 2.000 1.960 2.010 1.940 2.050 252,000 499,600 1.9825 2.000 1.960 2.010 1.940 2.050 252,000 1.9825 -0.50%
2015-10-30 0 2.010 2.010 2.050 2.010 2.060 414,000 838,850 2.0262 2.010 2.010 2.050 2.010 2.060 414,000 2.0262 -1.95%
2015-10-29 0 2.050 2.040 2.060 2.030 2.060 224,000 456,660 2.0387 2.050 2.040 2.060 2.030 2.060 224,000 2.0387 0.99%
2015-10-28 0 2.030 2.030 2.070 2.000 2.090 455,000 929,950 2.0438 2.030 2.030 2.070 2.000 2.090 455,000 2.0438 -2.40%
2015-10-27 0 2.080 2.070 2.080 2.040 2.130 575,000 1,194,540 2.0775 2.080 2.070 2.080 2.040 2.130 575,000 2.0775 -3.26%
2015-10-26 0 2.150 2.130 2.150 2.130 2.160 1,395,000 3,000,560 2.1509 2.150 2.130 2.150 2.130 2.160 1,395,000 2.1509 0.00%
2015-10-23 0 2.150 2.140 2.150 2.090 2.150 735,000 1,564,530 2.1286 2.150 2.140 2.150 2.090 2.150 735,000 2.1286 1.90%
2015-10-22 0 2.110 2.110 2.130 2.090 2.170 1,132,000 2,411,300 2.1301 2.110 2.110 2.130 2.090 2.170 1,132,000 2.1301 -0.47%
2015-10-20 0 2.120 2.100 2.130 2.060 2.130 1,622,000 3,397,920 2.0949 2.120 2.100 2.130 2.060 2.130 1,622,000 2.0949 1.92%
2015-10-19 0 2.080 2.070 2.080 1.950 2.100 2,324,000 4,757,840 2.0473 2.080 2.070 2.080 1.950 2.100 2,324,000 2.0473 7.77%
2015-10-16 0 1.930 1.930 1.940 1.910 1.930 227,000 436,950 1.9249 1.930 1.930 1.940 1.910 1.930 227,000 1.9249 0.52%
2015-10-15 0 1.920 1.920 1.930 1.910 1.950 360,000 697,030 1.9362 1.920 1.920 1.930 1.910 1.950 360,000 1.9362 1.59%
2015-10-14 0 1.890 1.880 1.900 1.880 1.900 576,000 1,086,690 1.8866 1.890 1.880 1.900 1.880 1.900 576,000 1.8866 -0.53%
2015-10-13 0 1.900 1.900 1.910 1.880 1.910 85,000 160,950 1.8935 1.900 1.900 1.910 1.880 1.910 85,000 1.8935 -0.52%
2015-10-12 0 1.910 1.910 1.940 1.900 1.950 399,000 766,070 1.9200 1.910 1.910 1.940 1.900 1.950 399,000 1.9200 0.53%
2015-10-09 0 1.900 1.900 1.910 1.890 1.940 533,000 1,017,090 1.9082 1.900 1.900 1.910 1.890 1.940 533,000 1.9082 0.53%
2015-10-08 0 1.890 1.850 1.890 1.880 1.900 206,000 390,130 1.8938 1.890 1.850 1.890 1.880 1.900 206,000 1.8938 2.16%
2015-10-07 0 1.850 1.850 1.880 1.840 1.880 412,000 766,250 1.8598 1.850 1.850 1.880 1.840 1.880 412,000 1.8598 -1.07%
2015-10-06 0 1.870 1.830 1.870 1.810 1.900 95,000 178,270 1.8765 1.870 1.830 1.870 1.810 1.900 95,000 1.8765 -1.58%
2015-10-05 0 1.900 1.890 1.900 1.850 1.900 172,000 321,000 1.8663 1.900 1.890 1.900 1.850 1.900 172,000 1.8663 2.70%
2015-10-02 0 1.850 1.840 1.850 1.760 1.850 244,000 442,950 1.8154 1.850 1.840 1.850 1.760 1.850 244,000 1.8154 5.11%
2015-09-30 0 1.760 1.750 1.800 1.730 1.810 190,000 336,370 1.7704 1.760 1.750 1.800 1.730 1.810 190,000 1.7704 0.00%
2015-09-29 0 1.760 1.760 1.810 1.740 1.870 97,000 172,450 1.7778 1.760 1.760 1.810 1.740 1.870 97,000 1.7778 -4.35%
2015-09-25 0 1.840 1.820 1.850 1.790 1.870 368,000 673,310 1.8296 1.840 1.820 1.850 1.790 1.870 368,000 1.8296 1.66%
2015-09-24 0 1.810 1.810 1.860 1.790 1.860 343,000 628,580 1.8326 1.810 1.810 1.860 1.790 1.860 343,000 1.8326 -0.55%
2015-09-23 0 1.820 1.810 1.820 1.760 1.820 318,000 570,450 1.7939 1.820 1.810 1.820 1.760 1.820 318,000 1.7939 0.00%
2015-09-22 0 1.820 1.820 1.870 1.820 1.880 60,000 110,710 1.8452 1.820 1.820 1.870 1.820 1.880 60,000 1.8452 0.55%
2015-09-21 0 1.810 1.810 1.850 1.800 2.000 344,000 628,490 1.8270 1.810 1.810 1.850 1.800 2.000 344,000 1.8270 -1.09%
2015-09-18 0 1.830 1.830 1.880 1.810 1.890 518,367 954,586 1.8415 1.830 1.830 1.880 1.810 1.890 518,367 1.8415 3.39%
2015-09-17 0 1.770 1.770 1.780 1.740 1.830 818,000 1,466,730 1.7931 1.770 1.770 1.780 1.740 1.830 818,000 1.7931 1.72%
2015-09-16 0 1.740 1.730 1.760 1.710 1.760 272,000 468,640 1.7229 1.740 1.730 1.760 1.710 1.760 272,000 1.7229 1.16%
2015-09-15 0 1.720 1.710 1.740 1.700 1.790 295,000 512,670 1.7379 1.720 1.710 1.740 1.700 1.790 295,000 1.7379 1.18%
2015-09-14 0 1.700 1.700 1.710 1.700 1.780 279,000 481,720 1.7266 1.700 1.700 1.710 1.700 1.780 279,000 1.7266 -2.30%
2015-09-11 0 1.740 1.740 1.760 1.740 1.780 1,325,000 2,317,640 1.7492 1.740 1.740 1.760 1.740 1.780 1,325,000 1.7492 0.58%
2015-09-10 0 1.730 1.730 1.740 1.660 1.730 291,000 494,200 1.6983 1.730 1.730 1.740 1.660 1.730 291,000 1.6983 1.76%
2015-09-09 0 1.700 1.690 1.700 1.640 1.720 505,000 855,050 1.6932 1.700 1.690 1.700 1.640 1.720 505,000 1.6932 3.66%
2015-09-08 0 1.640 1.630 1.650 1.570 1.650 260,000 420,060 1.6156 1.640 1.630 1.650 1.570 1.650 260,000 1.6156 2.50%
2015-09-07 0 1.600 1.590 1.600 1.580 1.630 395,000 630,760 1.5969 1.600 1.590 1.600 1.580 1.630 395,000 1.5969 1.91%
2015-09-04 0 1.570 1.570 1.590 1.550 1.580 580,000 903,620 1.5580 1.570 1.570 1.590 1.550 1.580 580,000 1.5580 1.29%
2015-09-02 0 1.550 1.550 1.560 1.520 1.590 1,609,000 2,509,780 1.5598 1.550 1.550 1.560 1.520 1.590 1,609,000 1.5598 -4.32%
2015-09-01 0 1.620 1.600 1.630 1.580 1.670 679,000 1,107,740 1.6314 1.620 1.600 1.630 1.580 1.670 679,000 1.6314 -3.57%
2015-08-31 0 1.680 1.680 1.770 1.680 1.820 1,719,000 3,065,920 1.7835 1.680 1.680 1.770 1.680 1.820 1,719,000 1.7835 -5.62%
2015-08-28 0 1.780 1.720 1.780 1.700 1.800 957,000 1,651,470 1.7257 1.780 1.720 1.780 1.700 1.800 957,000 1.7257 1.71%
2015-08-27 0 1.750 1.750 1.770 1.650 1.780 666,000 1,138,620 1.7096 1.750 1.750 1.770 1.650 1.780 666,000 1.7096 10.06%
2015-08-26 0 1.590 1.590 1.600 1.500 1.600 737,000 1,157,140 1.5701 1.590 1.590 1.600 1.500 1.600 737,000 1.5701 6.71%
2015-08-25 0 1.490 1.480 1.540 1.450 1.600 1,528,000 2,338,340 1.5303 1.490 1.480 1.540 1.450 1.600 1,528,000 1.5303 -5.10%
2015-08-24 0 1.570 1.560 1.590 1.500 1.700 3,172,000 4,967,770 1.5661 1.570 1.560 1.590 1.500 1.700 3,172,000 1.5661 -10.29%
2015-08-21 0 1.750 1.750 1.840 1.750 1.850 881,000 1,578,540 1.7918 1.750 1.750 1.840 1.750 1.850 881,000 1.7918 -6.91%
2015-08-20 0 1.880 1.880 1.900 1.880 1.940 406,000 767,640 1.8907 1.880 1.880 1.900 1.880 1.940 406,000 1.8907 -3.59%
2015-08-19 0 1.950 1.950 1.960 1.900 1.970 244,000 476,350 1.9523 1.950 1.950 1.960 1.900 1.970 244,000 1.9523 -0.51%
2015-08-18 0 1.960 1.950 2.000 1.950 2.000 226,000 446,050 1.9737 1.960 1.950 2.000 1.950 2.000 226,000 1.9737 -0.51%
2015-08-17 0 1.970 1.970 1.990 1.970 2.030 356,000 705,410 1.9815 1.970 1.970 1.990 1.970 2.030 356,000 1.9815 -3.43%
2015-08-14 0 2.040 2.040 2.080 2.030 2.050 62,000 126,570 2.0415 2.040 2.040 2.080 2.030 2.050 62,000 2.0415 0.00%
2015-08-13 0 2.040 2.010 2.040 1.850 2.090 79,000 161,080 2.0390 2.040 2.010 2.040 1.850 2.090 79,000 2.0390 0.99%
2015-08-12 0 2.020 2.010 2.050 2.010 2.060 160,000 323,340 2.0209 2.020 2.010 2.050 2.010 2.060 160,000 2.0209 -1.94%
2015-08-11 0 2.060 2.060 2.100 1.950 2.150 263,000 556,500 2.1160 2.060 2.060 2.100 1.950 2.150 263,000 2.1160 -2.83%
2015-08-10 0 2.120 2.100 2.120 2.060 2.120 177,000 372,160 2.1026 2.120 2.100 2.120 2.060 2.120 177,000 2.1026 0.95%
2015-08-07 0 2.100 2.060 2.100 2.050 2.100 121,000 252,710 2.0885 2.100 2.060 2.100 2.050 2.100 121,000 2.0885 1.94%
2015-08-06 0 2.060 2.060 2.120 2.060 2.160 47,000 99,720 2.1217 2.060 2.060 2.120 2.060 2.160 47,000 2.1217 -2.83%
2015-08-05 0 2.120 2.060 2.120 2.050 2.120 2,332,000 4,792,580 2.0551 2.120 2.060 2.120 2.050 2.120 2,332,000 2.0551 3.92%
2015-08-04 0 2.040 1.990 2.050 1.920 2.050 244,000 480,430 1.9690 2.040 1.990 2.050 1.920 2.050 244,000 1.9690 3.55%
2015-08-03 0 1.970 1.910 1.970 1.900 1.970 140,000 269,440 1.9246 1.970 1.910 1.970 1.900 1.970 140,000 1.9246 2.60%
2015-07-31 0 1.920 1.920 1.960 1.920 1.960 64,149 124,203 1.9362 1.920 1.920 1.960 1.920 1.960 64,149 1.9362 -1.54%
2015-07-30 0 1.950 1.920 1.980 1.900 1.950 130,000 251,990 1.9384 1.950 1.920 1.980 1.900 1.950 130,000 1.9384 -0.51%
2015-07-29 0 1.960 1.960 2.010 1.910 2.000 311,000 612,220 1.9686 1.960 1.960 2.010 1.910 2.000 311,000 1.9686 1.55%
2015-07-28 0 1.930 1.910 1.960 1.820 2.000 542,000 1,053,890 1.9444 1.930 1.910 1.960 1.820 2.000 542,000 1.9444 1.05%
2015-07-27 0 1.910 1.870 1.910 1.860 1.990 1,381,000 2,683,390 1.9431 1.910 1.870 1.910 1.860 1.990 1,381,000 1.9431 -4.98%
2015-07-24 0 2.010 2.010 2.020 1.970 2.020 141,300 282,707 2.0008 2.010 2.010 2.020 1.970 2.020 141,300 2.0008 -0.50%
2015-07-23 0 2.020 2.010 2.020 2.000 2.040 437,000 881,500 2.0172 2.020 2.010 2.020 2.000 2.040 437,000 2.0172 -0.98%
2015-07-22 0 2.040 2.030 2.070 2.020 2.050 190,000 387,730 2.0407 2.040 2.030 2.070 2.020 2.050 190,000 2.0407 -1.92%
2015-07-21 0 2.080 2.040 2.080 2.020 2.080 305,000 622,990 2.0426 2.080 2.040 2.080 2.020 2.080 305,000 2.0426 1.46%
2015-07-20 0 2.050 2.040 2.050 2.010 2.070 233,000 479,190 2.0566 2.050 2.040 2.050 2.010 2.070 233,000 2.0566 0.99%
2015-07-17 0 2.030 2.010 2.040 2.000 2.050 627,000 1,273,900 2.0317 2.030 2.010 2.040 2.000 2.050 627,000 2.0317 1.00%
2015-07-16 0 2.010 2.010 2.050 1.960 2.080 362,000 730,000 2.0166 2.010 2.010 2.050 1.960 2.080 362,000 2.0166 -1.95%
2015-07-15 0 2.050 2.050 2.060 1.890 2.100 576,000 1,168,540 2.0287 2.050 2.050 2.060 1.890 2.100 576,000 2.0287 -0.97%
2015-07-14 0 2.070 2.060 2.090 2.050 2.130 284,000 595,330 2.0962 2.070 2.060 2.090 2.050 2.130 284,000 2.0962 -2.82%
2015-07-13 0 2.130 2.120 2.150 2.000 2.130 704,000 1,456,660 2.0691 2.130 2.120 2.150 2.000 2.130 704,000 2.0691 3.40%
2015-07-10 0 2.060 2.030 2.070 2.000 2.100 1,058,000 2,181,660 2.0621 2.060 2.030 2.070 2.000 2.100 1,058,000 2.0621 3.00%
2015-07-09 0 2.000 2.000 2.020 1.680 2.010 2,256,269 4,289,961 1.9014 2.000 2.000 2.020 1.680 2.010 2,256,269 1.9014 16.96%
2015-07-08 0 1.710 1.700 1.710 1.500 1.730 4,934,000 8,015,390 1.6245 1.710 1.700 1.710 1.500 1.730 4,934,000 1.6245 -6.04%
2015-07-07 0 1.820 1.780 1.830 1.750 1.950 1,739,000 3,238,730 1.8624 1.820 1.780 1.830 1.750 1.950 1,739,000 1.8624 -6.67%
2015-07-06 0 1.950 1.950 1.990 1.810 2.200 2,597,000 5,064,610 1.9502 1.950 1.950 1.990 1.810 2.200 2,597,000 1.9502 -10.14%
2015-07-03 0 2.170 2.200 2.210 2.100 2.300 3,394,000 7,314,520 2.1551 2.170 2.200 2.210 2.100 2.300 3,394,000 2.1551 -2.69%
2015-07-02 0 2.230 2.200 2.230 2.200 2.230 384,000 847,930 2.2082 2.230 2.200 2.230 2.200 2.230 384,000 2.2082 -1.33%
2015-06-30 0 2.260 2.260 2.280 2.150 2.300 1,944,406 4,346,852 2.2356 2.260 2.260 2.280 2.150 2.300 1,944,406 2.2356 -0.88%
2015-06-29 0 2.280 2.240 2.280 2.150 2.400 4,085,000 9,114,240 2.2311 2.280 2.240 2.280 2.150 2.400 4,085,000 2.2311 -5.00%
2015-06-26 0 2.400 2.400 2.420 2.380 2.440 637,000 1,526,640 2.3966 2.400 2.400 2.420 2.380 2.440 637,000 2.3966 -2.44%
2015-06-25 0 2.460 2.450 2.470 2.410 2.460 1,120,000 2,746,890 2.4526 2.460 2.450 2.470 2.410 2.460 1,120,000 2.4526 2.07%
2015-06-24 0 2.410 2.410 2.420 2.390 2.410 354,000 850,300 2.4020 2.410 2.410 2.420 2.390 2.410 354,000 2.4020 0.42%
2015-06-23 0 2.400 2.390 2.420 2.360 2.420 1,612,000 3,846,335 2.3861 2.400 2.390 2.420 2.360 2.420 1,612,000 2.3861 -0.83%
2015-06-22 0 2.420 2.410 2.420 2.360 2.420 208,000 498,310 2.3957 2.420 2.410 2.420 2.360 2.420 208,000 2.3957 -0.41%
2015-06-19 0 2.430 2.400 2.430 2.400 2.440 763,015 1,846,664 2.4202 2.430 2.400 2.430 2.400 2.440 763,015 2.4202 0.41%
2015-06-18 0 2.420 2.400 2.420 2.380 2.420 195,000 470,430 2.4125 2.420 2.400 2.420 2.380 2.420 195,000 2.4125 0.00%
2015-06-17 0 2.420 2.380 2.420 2.350 2.420 322,000 765,890 2.3785 2.420 2.380 2.420 2.350 2.420 322,000 2.3785 1.68%
2015-06-16 0 2.380 2.360 2.390 2.350 2.440 1,048,000 2,509,460 2.3945 2.380 2.360 2.390 2.350 2.440 1,048,000 2.3945 -2.46%
2015-06-15 0 2.440 2.400 2.440 2.400 2.490 1,316,000 3,188,100 2.4226 2.440 2.400 2.440 2.400 2.490 1,316,000 2.4226 -1.21%
2015-06-12 0 2.470 2.470 2.490 2.410 2.490 705,000 1,719,130 2.4385 2.470 2.470 2.490 2.410 2.490 705,000 2.4385 2.07%
2015-06-11 0 2.420 2.390 2.420 2.370 2.430 927,000 2,230,750 2.4064 2.420 2.390 2.420 2.370 2.430 927,000 2.4064 0.00%
2015-06-10 0 2.420 2.410 2.420 2.380 2.450 1,597,000 3,844,700 2.4075 2.420 2.410 2.420 2.380 2.450 1,597,000 2.4075 -0.82%
2015-06-09 0 2.440 2.410 2.450 2.390 2.520 3,632,000 8,907,460 2.4525 2.440 2.410 2.450 2.390 2.520 3,632,000 2.4525 -3.94%
2015-06-08 0 2.540 2.530 2.540 2.520 2.550 979,000 2,478,850 2.5320 2.540 2.530 2.540 2.520 2.550 979,000 2.5320 -1.17%
2015-06-05 0 2.570 2.550 2.570 2.550 2.600 1,331,000 3,410,360 2.5623 2.570 2.550 2.570 2.550 2.600 1,331,000 2.5623 -1.15%
2015-06-04 0 2.600 2.570 2.600 2.520 2.610 1,263,000 3,239,080 2.5646 2.600 2.570 2.600 2.520 2.610 1,263,000 2.5646 -0.38%
2015-06-03 0 2.610 2.580 2.620 2.570 2.680 2,370,000 6,207,180 2.6191 2.610 2.580 2.620 2.570 2.680 2,370,000 2.6191 -3.69%
2015-06-02 0 2.710 2.700 2.710 2.680 2.760 719,000 1,945,780 2.7062 2.710 2.700 2.710 2.680 2.760 719,000 2.7062 -0.73%
2015-06-01 0 2.730 2.710 2.740 2.670 2.760 909,000 2,479,990 2.7283 2.730 2.710 2.740 2.670 2.760 909,000 2.7283 0.37%
2015-05-29 0 2.720 2.710 2.730 2.680 2.760 1,855,000 5,005,891 2.6986 2.720 2.710 2.730 2.680 2.760 1,855,000 2.6986 0.74%
2015-05-28 0 2.700 2.690 2.700 2.650 2.760 2,077,000 5,633,215 2.7122 2.700 2.690 2.700 2.650 2.760 2,077,000 2.7122 -1.82%
2015-05-27 0 2.750 2.740 2.750 2.700 2.800 2,479,000 6,795,810 2.7414 2.750 2.740 2.750 2.700 2.800 2,479,000 2.7414 1.10%
2015-05-26 0 2.720 2.720 2.730 2.690 2.750 2,382,000 6,480,510 2.7206 2.720 2.720 2.730 2.690 2.750 2,382,000 2.7206 1.12%
2015-05-22 0 2.690 2.690 2.700 2.650 2.770 1,411,000 3,805,690 2.6972 2.690 2.690 2.700 2.650 2.770 1,411,000 2.6972 -0.37%
2015-05-21 0 2.700 2.690 2.700 2.680 2.810 2,258,080 6,170,641 2.7327 2.700 2.690 2.700 2.680 2.810 2,258,080 2.7327 -1.10%
2015-05-20 0 2.730 2.730 2.750 2.730 2.860 5,225,700 14,682,399 2.8097 2.730 2.730 2.750 2.730 2.860 5,225,700 2.8097 -1.80%
2015-05-19 0 2.780 2.780 2.790 2.590 2.790 5,677,000 15,399,240 2.7126 2.780 2.780 2.790 2.590 2.790 5,677,000 2.7126 8.17%
2015-05-18 0 2.570 2.560 2.570 2.500 2.570 2,658,050 6,731,992 2.5327 2.570 2.560 2.570 2.500 2.570 2,658,050 2.5327 2.80%
2015-05-15 0 2.500 2.490 2.500 2.480 2.540 1,906,000 4,773,260 2.5043 2.500 2.490 2.500 2.480 2.540 1,906,000 2.5043 0.00%
2015-05-14 0 2.500 2.490 2.500 2.470 2.550 2,763,000 6,929,940 2.5081 2.500 2.490 2.500 2.470 2.550 2,763,000 2.5081 0.40%
2015-05-13 0 2.490 2.490 2.510 2.480 2.550 1,744,000 4,379,540 2.5112 2.490 2.490 2.510 2.480 2.550 1,744,000 2.5112 -1.58%
2015-05-12 0 2.530 2.520 2.550 2.510 2.570 1,543,000 3,908,400 2.5330 2.530 2.520 2.550 2.510 2.570 1,543,000 2.5330 -1.56%
2015-05-11 0 2.570 2.560 2.580 2.500 2.700 1,832,000 4,696,810 2.5638 2.570 2.560 2.580 2.500 2.700 1,832,000 2.5638 -1.91%
2015-05-08 0 2.620 2.640 2.650 2.470 2.640 3,549,000 9,009,600 2.5386 2.620 2.640 2.650 2.470 2.640 3,549,000 2.5386 4.80%
2015-05-07 0 2.500 2.500 2.510 2.490 2.560 1,643,000 4,130,220 2.5138 2.500 2.500 2.510 2.490 2.560 1,643,000 2.5138 -3.47%
2015-05-06 0 2.590 2.580 2.600 2.560 2.710 2,552,000 6,686,070 2.6199 2.590 2.580 2.600 2.560 2.710 2,552,000 2.6199 -3.36%
2015-05-05 0 2.680 2.660 2.680 2.660 2.770 2,043,000 5,509,440 2.6967 2.680 2.660 2.680 2.660 2.770 2,043,000 2.6967 -1.11%
2015-05-04 0 2.710 2.710 2.720 2.690 2.800 3,692,000 10,111,510 2.7388 2.710 2.710 2.720 2.690 2.800 3,692,000 2.7388 -2.17%
2015-04-30 0 2.770 2.750 2.770 2.740 2.820 1,679,000 4,650,910 2.7700 2.770 2.750 2.770 2.740 2.820 1,679,000 2.7700 -1.42%
2015-04-29 0 2.810 2.800 2.810 2.770 2.850 2,661,000 7,432,780 2.7932 2.810 2.800 2.810 2.770 2.850 2,661,000 2.7932 -0.71%
2015-04-28 0 2.830 2.820 2.830 2.790 2.900 3,036,000 8,567,275 2.8219 2.830 2.820 2.830 2.790 2.900 3,036,000 2.8219 -1.05%
2015-04-27 0 2.860 2.850 2.860 2.840 2.910 2,554,000 7,338,020 2.8731 2.860 2.850 2.860 2.840 2.910 2,554,000 2.8731 0.00%
2015-04-24 0 2.860 2.860 2.870 2.830 2.950 1,918,000 5,543,355 2.8902 2.860 2.860 2.870 2.830 2.950 1,918,000 2.8902 -1.38%
2015-04-23 0 2.900 2.870 2.900 2.800 2.950 5,400,264 15,625,552 2.8935 2.900 2.870 2.900 2.800 2.950 5,400,264 2.8935 1.40%
2015-04-22 0 2.860 2.840 2.850 2.790 2.860 5,324,000 15,071,270 2.8308 2.860 2.840 2.850 2.790 2.860 5,324,000 2.8308 2.51%
2015-04-21 0 2.790 2.770 2.790 2.730 2.790 2,631,000 7,271,835 2.7639 2.790 2.770 2.790 2.730 2.790 2,631,000 2.7639 1.45%
2015-04-20 0 2.750 2.740 2.750 2.700 2.830 4,644,000 12,778,505 2.7516 2.750 2.740 2.750 2.700 2.830 4,644,000 2.7516 -2.83%
2015-04-17 0 2.830 2.820 2.830 2.750 2.910 9,396,000 26,651,830 2.8365 2.830 2.820 2.830 2.750 2.910 9,396,000 2.8365 2.17%
2015-04-16 0 2.770 2.770 2.780 2.600 2.780 3,990,000 10,798,725 2.7064 2.770 2.770 2.780 2.600 2.780 3,990,000 2.7064 1.47%
2015-04-15 0 2.730 2.710 2.730 2.670 2.790 3,927,000 10,693,822 2.7232 2.730 2.710 2.730 2.670 2.790 3,927,000 2.7232 -0.36%
2015-04-14 0 2.740 2.740 2.760 2.700 2.880 8,603,000 23,948,160 2.7837 2.740 2.740 2.760 2.700 2.880 8,603,000 2.7837 -4.20%
2015-04-13 0 2.860 2.850 2.870 2.710 2.910 8,273,000 23,346,340 2.8220 2.860 2.850 2.870 2.710 2.910 8,273,000 2.8220 5.93%
2015-04-10 0 2.700 2.690 2.700 2.620 2.750 4,114,000 10,996,200 2.6729 2.700 2.690 2.700 2.620 2.750 4,114,000 2.6729 1.12%
2015-04-09 0 2.670 2.660 2.670 2.580 2.910 8,687,500 23,685,015 2.7263 2.670 2.660 2.670 2.580 2.910 8,687,500 2.7263 -1.84%
2015-04-08 0 2.720 2.720 2.730 2.570 2.750 9,293,000 24,792,100 2.6678 2.720 2.720 2.730 2.570 2.750 9,293,000 2.6678 7.51%
2015-04-02 0 2.530 2.540 2.550 2.350 2.550 6,810,000 16,963,010 2.4909 2.530 2.540 2.550 2.350 2.550 6,810,000 2.4909 7.66%
2015-04-01 0 2.350 2.340 2.350 2.310 2.450 4,073,000 9,540,717 2.3424 2.350 2.340 2.350 2.310 2.450 4,073,000 2.3424 -2.49%
2015-03-31 0 2.410 2.380 2.410 2.380 2.580 3,434,000 8,366,240 2.4363 2.410 2.380 2.410 2.380 2.580 3,434,000 2.4363 -4.37%
2015-03-30 0 2.520 2.510 2.520 2.400 2.570 3,570,000 8,763,490 2.4548 2.520 2.510 2.520 2.400 2.570 3,570,000 2.4548 5.00%
2015-03-27 0 2.400 2.390 2.400 2.380 2.430 1,360,000 3,274,060 2.4074 2.400 2.390 2.400 2.380 2.430 1,360,000 2.4074 0.42%
2015-03-26 0 2.390 2.380 2.390 2.360 2.400 807,000 1,920,140 2.3794 2.390 2.380 2.390 2.360 2.400 807,000 2.3794 1.70%
2015-03-25 0 2.350 2.340 2.350 2.340 2.380 687,037 1,618,885 2.3563 2.350 2.340 2.350 2.340 2.380 687,037 2.3563 -0.42%
2015-03-24 0 2.360 2.350 2.360 2.330 2.370 428,000 1,006,870 2.3525 2.360 2.350 2.360 2.330 2.370 428,000 2.3525 -0.42%
2015-03-23 0 2.370 2.350 2.370 2.320 2.390 370,000 868,530 2.3474 2.370 2.350 2.370 2.320 2.390 370,000 2.3474 0.42%
2015-03-20 0 2.360 2.340 2.360 2.320 2.420 652,000 1,535,570 2.3552 2.360 2.340 2.360 2.320 2.420 652,000 2.3552 -1.26%
2015-03-19 0 2.390 2.370 2.390 2.360 2.430 328,000 779,990 2.3780 2.390 2.370 2.390 2.360 2.430 328,000 2.3780 -0.42%
2015-03-18 0 2.400 2.370 2.400 2.320 2.450 1,228,000 2,924,270 2.3813 2.400 2.370 2.400 2.320 2.450 1,228,000 2.3813 0.84%
2015-03-17 0 2.380 2.360 2.380 2.350 2.390 825,000 1,951,550 2.3655 2.380 2.360 2.380 2.350 2.390 825,000 2.3655 2.59%
2015-03-16 0 2.320 2.320 2.340 2.300 2.340 319,000 738,640 2.3155 2.320 2.320 2.340 2.300 2.340 319,000 2.3155 0.43%
2015-03-13 0 2.310 2.290 2.310 2.260 2.330 658,000 1,511,500 2.2971 2.310 2.290 2.310 2.260 2.330 658,000 2.2971 2.21%
2015-03-12 0 2.260 2.260 2.270 2.260 2.310 378,000 858,910 2.2722 2.260 2.260 2.270 2.260 2.310 378,000 2.2722 0.44%
2015-03-11 0 2.250 2.250 2.270 2.220 2.280 775,000 1,749,100 2.2569 2.250 2.250 2.270 2.220 2.280 775,000 2.2569 -2.60%
2015-03-10 0 2.310 2.290 2.310 2.280 2.340 565,000 1,298,920 2.2990 2.310 2.290 2.310 2.280 2.340 565,000 2.2990 -0.86%
2015-03-09 0 2.330 2.320 2.330 2.250 2.350 953,000 2,194,540 2.3028 2.330 2.320 2.330 2.250 2.350 953,000 2.3028 0.87%
2015-03-06 0 2.310 2.290 2.300 2.300 2.430 1,065,000 2,475,700 2.3246 2.310 2.290 2.300 2.300 2.430 1,065,000 2.3246 -2.53%
2015-03-05 0 2.370 2.360 2.380 2.330 2.450 745,000 1,758,660 2.3606 2.370 2.360 2.380 2.330 2.450 745,000 2.3606 -1.25%
2015-03-04 0 2.400 2.390 2.400 2.380 2.460 928,000 2,226,310 2.3990 2.400 2.390 2.400 2.380 2.460 928,000 2.3990 -2.04%
2015-03-03 0 2.450 2.420 2.450 2.390 2.490 892,000 2,174,060 2.4373 2.450 2.420 2.450 2.390 2.490 892,000 2.4373 0.82%
2015-03-02 0 2.430 2.420 2.440 2.400 2.490 1,083,000 2,636,700 2.4346 2.430 2.420 2.440 2.400 2.490 1,083,000 2.4346 1.25%
2015-02-27 0 2.400 2.370 2.400 2.370 2.470 626,000 1,502,490 2.4001 2.400 2.370 2.400 2.370 2.470 626,000 2.4001 0.00%
2015-02-26 0 2.400 2.400 2.430 2.400 2.450 658,000 1,594,540 2.4233 2.400 2.400 2.430 2.400 2.450 658,000 2.4233 -2.04%
2015-02-25 0 2.450 2.440 2.450 2.410 2.480 1,370,000 3,350,720 2.4458 2.450 2.440 2.450 2.410 2.480 1,370,000 2.4458 1.24%
2015-02-24 0 2.420 2.410 2.420 2.290 2.420 1,981,000 4,728,840 2.3871 2.420 2.410 2.420 2.290 2.420 1,981,000 2.3871 5.22%
2015-02-23 0 2.300 2.290 2.300 2.280 2.300 236,000 539,150 2.2845 2.300 2.290 2.300 2.280 2.300 236,000 2.2845 0.88%
2015-02-18 0 2.280 2.260 2.280 2.250 2.280 80,000 180,230 2.2529 2.280 2.260 2.280 2.250 2.280 80,000 2.2529 1.33%
2015-02-17 0 2.250 2.240 2.250 2.240 2.300 542,000 1,219,900 2.2507 2.250 2.240 2.250 2.240 2.300 542,000 2.2507 -0.88%
2015-02-16 0 2.270 2.260 2.270 2.240 2.280 278,000 630,190 2.2669 2.270 2.260 2.270 2.240 2.280 278,000 2.2669 0.44%
2015-02-13 0 2.260 2.240 2.260 2.230 2.280 517,000 1,166,420 2.2561 2.260 2.240 2.260 2.230 2.280 517,000 2.2561 2.26%
2015-02-12 0 2.210 2.210 2.230 2.200 2.250 663,000 1,467,080 2.2128 2.210 2.210 2.230 2.200 2.250 663,000 2.2128 -0.45%
2015-02-11 0 2.220 2.190 2.220 2.190 2.280 1,396,000 3,078,510 2.2052 2.220 2.190 2.220 2.190 2.280 1,396,000 2.2052 0.45%
2015-02-10 0 2.210 2.210 2.230 2.200 2.300 924,000 2,062,670 2.2323 2.210 2.210 2.230 2.200 2.300 924,000 2.2323 -0.45%
2015-02-09 0 2.220 2.210 2.240 2.210 2.280 923,000 2,063,550 2.2357 2.220 2.210 2.240 2.210 2.280 923,000 2.2357 -1.77%
2015-02-06 0 2.260 2.250 2.290 2.250 2.290 379,000 853,850 2.2529 2.260 2.250 2.290 2.250 2.290 379,000 2.2529 0.00%
2015-02-05 0 2.260 2.250 2.260 2.220 2.330 2,620,000 5,892,370 2.2490 2.260 2.250 2.260 2.220 2.330 2,620,000 2.2490 -2.16%
2015-02-04 0 2.310 2.290 2.310 2.280 2.330 694,000 1,593,240 2.2957 2.310 2.290 2.310 2.280 2.330 694,000 2.2957 0.87%
2015-02-03 0 2.290 2.290 2.300 2.260 2.340 384,000 875,570 2.2801 2.290 2.290 2.300 2.260 2.340 384,000 2.2801 0.44%
2015-02-02 0 2.280 2.280 2.290 2.260 2.340 801,000 1,844,380 2.3026 2.280 2.280 2.290 2.260 2.340 801,000 2.3026 -2.56%
2015-01-30 0 2.340 2.330 2.350 2.330 2.400 302,000 705,190 2.3351 2.340 2.330 2.350 2.330 2.400 302,000 2.3351 -1.27%
2015-01-29 0 2.370 2.360 2.370 2.320 2.380 499,000 1,168,060 2.3408 2.370 2.360 2.370 2.320 2.380 499,000 2.3408 0.85%
2015-01-28 0 2.350 2.340 2.350 2.330 2.400 947,000 2,229,730 2.3545 2.350 2.340 2.350 2.330 2.400 947,000 2.3545 0.00%
2015-01-27 0 2.350 2.320 2.350 2.300 2.410 952,000 2,219,995 2.3319 2.350 2.320 2.350 2.300 2.410 952,000 2.3319 -0.84%
2015-01-26 0 2.370 2.350 2.370 2.320 2.430 560,000 1,310,790 2.3407 2.370 2.350 2.370 2.320 2.430 560,000 2.3407 -0.84%
2015-01-23 0 2.390 2.380 2.390 2.290 2.420 1,819,000 4,325,320 2.3779 2.390 2.380 2.390 2.290 2.420 1,819,000 2.3779 3.91%
2015-01-22 0 2.300 2.280 2.300 2.280 2.330 521,000 1,197,070 2.2976 2.300 2.280 2.300 2.280 2.330 521,000 2.2976 0.44%
2015-01-21 0 2.290 2.280 2.300 2.250 2.330 1,436,000 3,274,180 2.2801 2.290 2.280 2.300 2.250 2.330 1,436,000 2.2801 0.00%
2015-01-20 0 2.290 2.290 2.300 2.250 2.350 410,000 939,160 2.2906 2.290 2.290 2.300 2.250 2.350 410,000 2.2906 1.78%
2015-01-19 0 2.250 2.240 2.270 2.240 2.390 1,859,000 4,225,070 2.2728 2.250 2.240 2.270 2.240 2.390 1,859,000 2.2728 -4.66%
2015-01-16 0 2.360 2.360 2.370 2.340 2.420 415,000 982,850 2.3683 2.360 2.360 2.370 2.340 2.420 415,000 2.3683 -1.26%
2015-01-15 0 2.390 2.370 2.390 2.330 2.400 471,000 1,119,040 2.3759 2.390 2.370 2.390 2.330 2.400 471,000 2.3759 0.00%
2015-01-14 0 2.390 2.360 2.390 2.310 2.430 633,000 1,489,690 2.3534 2.390 2.360 2.390 2.310 2.430 633,000 2.3534 0.84%
2015-01-13 0 2.370 2.370 2.380 2.350 2.440 944,000 2,255,060 2.3888 2.370 2.370 2.380 2.350 2.440 944,000 2.3888 -1.25%
2015-01-12 0 2.400 2.390 2.400 2.370 2.430 937,000 2,248,230 2.3994 2.400 2.390 2.400 2.370 2.430 937,000 2.3994 -1.64%
2015-01-09 0 2.440 2.420 2.450 2.400 2.540 3,036,000 7,463,880 2.4585 2.440 2.420 2.450 2.400 2.540 3,036,000 2.4585 -3.17%
2015-01-08 0 2.520 2.510 2.520 2.510 2.600 939,000 2,372,400 2.5265 2.520 2.510 2.520 2.510 2.600 939,000 2.5265 -1.18%
2015-01-07 0 2.550 2.530 2.550 2.530 2.560 1,639,000 4,159,820 2.5380 2.550 2.530 2.550 2.530 2.560 1,639,000 2.5380 -1.16%
2015-01-06 0 2.580 2.570 2.580 2.480 2.620 3,872,000 9,897,510 2.5562 2.580 2.570 2.580 2.480 2.620 3,872,000 2.5562 3.20%
2015-01-05 0 2.500 2.480 2.500 2.460 2.590 3,857,000 9,730,710 2.5229 2.500 2.480 2.500 2.460 2.590 3,857,000 2.5229 -3.10%
2015-01-02 0 2.580 2.570 2.580 2.520 2.590 4,400,863 11,256,106 2.5577 2.580 2.570 2.580 2.520 2.590 4,400,863 2.5577 2.79%
2014-12-31 0 2.510 2.510 2.520 2.430 2.540 3,753,000 9,324,120 2.4844 2.510 2.510 2.520 2.430 2.540 3,753,000 2.4844 2.87%
2014-12-30 0 2.440 2.420 2.450 2.220 2.460 11,234,000 26,941,150 2.3982 2.440 2.420 2.450 2.220 2.460 11,234,000 2.3982 8.93%
2014-12-29 0 2.240 2.250 2.260 2.180 2.270 4,495,000 10,020,305 2.2292 2.240 2.250 2.260 2.180 2.270 4,495,000 2.2292 3.23%
2014-12-24 0 2.170 2.160 2.180 2.120 2.190 999,000 2,156,430 2.1586 2.170 2.160 2.180 2.120 2.190 999,000 2.1586 2.84%
2014-12-23 0 2.110 2.100 2.120 2.090 2.140 1,138,000 2,407,700 2.1157 2.110 2.100 2.120 2.090 2.140 1,138,000 2.1157 -3.21%
2014-12-22 0 2.180 2.160 2.180 2.140 2.230 1,817,000 3,946,590 2.1720 2.180 2.160 2.180 2.140 2.230 1,817,000 2.1720 0.00%
2014-12-19 0 2.180 2.170 2.180 2.030 2.180 2,988,000 6,267,325 2.0975 2.180 2.170 2.180 2.030 2.180 2,988,000 2.0975 6.34%
2014-12-18 0 2.050 2.030 2.050 2.000 2.140 2,257,000 4,678,230 2.0728 2.050 2.030 2.050 2.000 2.140 2,257,000 2.0728 0.99%
2014-12-17 0 2.030 2.010 2.030 1.970 2.160 5,178,000 10,601,900 2.0475 2.030 2.010 2.030 1.970 2.160 5,178,000 2.0475 -6.02%
2014-12-16 0 2.160 2.150 2.160 2.120 2.260 1,781,000 3,853,930 2.1639 2.160 2.150 2.160 2.120 2.260 1,781,000 2.1639 -3.14%
2014-12-15 0 2.230 2.220 2.230 2.130 2.240 1,879,000 4,123,010 2.1943 2.230 2.220 2.230 2.130 2.240 1,879,000 2.1943 -0.45%
2014-12-12 0 2.240 2.240 2.250 2.230 2.320 3,378,000 7,632,110 2.2594 2.240 2.240 2.250 2.230 2.320 3,378,000 2.2594 -3.03%
2014-12-11 0 2.310 2.310 2.320 2.130 2.320 6,599,800 14,850,836 2.2502 2.310 2.310 2.320 2.130 2.320 6,599,800 2.2502 5.96%
2014-12-10 0 2.180 2.180 2.190 1.930 2.310 19,345,000 42,112,710 2.1769 2.180 2.180 2.190 1.930 2.310 19,345,000 2.1769 12.95%
2014-12-09 0 1.930 1.920 1.940 1.910 2.110 8,021,000 15,930,145 1.9861 1.930 1.920 1.940 1.910 2.110 8,021,000 1.9861 -8.96%
2014-12-08 0 2.120 2.110 2.120 2.080 2.250 6,564,000 14,205,070 2.1641 2.120 2.110 2.120 2.080 2.250 6,564,000 2.1641 -5.78%
2014-12-05 0 2.250 2.230 2.250 2.210 2.330 5,527,000 12,401,340 2.2438 2.250 2.230 2.250 2.210 2.330 5,527,000 2.2438 -2.17%
2014-12-04 0 2.300 2.290 2.300 2.240 2.350 11,124,000 25,413,010 2.2845 2.300 2.290 2.300 2.240 2.350 11,124,000 2.2845 -2.13%
2014-12-03 0 2.350 2.340 2.350 2.330 2.410 4,664,000 11,052,030 2.3696 2.350 2.340 2.350 2.330 2.410 4,664,000 2.3696 -0.84%
2014-12-02 0 2.370 2.360 2.380 2.340 2.530 14,175,000 34,008,130 2.3992 2.370 2.360 2.380 2.340 2.530 14,175,000 2.3992 -5.95%
2014-12-01 0 2.520 2.510 2.520 2.470 2.620 4,722,000 11,983,880 2.5379 2.520 2.510 2.520 2.470 2.620 4,722,000 2.5379 -4.55%
2014-11-28 0 2.640 2.620 2.640 2.610 2.700 3,215,000 8,468,110 2.6339 2.640 2.620 2.640 2.610 2.700 3,215,000 2.6339 -1.12%
2014-11-27 0 2.670 2.670 2.680 2.660 2.720 1,631,000 4,386,420 2.6894 2.670 2.670 2.680 2.660 2.720 1,631,000 2.6894 -1.11%
2014-11-26 0 2.700 2.690 2.700 2.620 2.710 2,904,000 7,788,420 2.6820 2.700 2.690 2.700 2.620 2.710 2,904,000 2.6820 3.05%
2014-11-25 0 2.620 2.600 2.630 2.580 2.690 5,479,000 14,355,830 2.6202 2.620 2.600 2.630 2.580 2.690 5,479,000 2.6202 -1.87%
2014-11-24 0 2.670 2.660 2.680 2.640 2.750 4,004,000 10,754,795 2.6860 2.670 2.660 2.680 2.640 2.750 4,004,000 2.6860 -1.11%
2014-11-21 0 2.700 2.690 2.720 2.700 2.750 3,505,000 9,513,370 2.7142 2.700 2.690 2.720 2.700 2.750 3,505,000 2.7142 -1.10%
2014-11-20 0 2.730 2.730 2.750 2.720 2.800 2,792,000 7,664,520 2.7452 2.730 2.730 2.750 2.720 2.800 2,792,000 2.7452 -0.73%
2014-11-19 0 2.750 2.750 2.760 2.710 2.790 2,990,000 8,217,910 2.7485 2.750 2.750 2.760 2.710 2.790 2,990,000 2.7485 0.36%
2014-11-18 0 2.740 2.720 2.750 2.710 2.800 2,464,000 6,734,100 2.7330 2.740 2.720 2.750 2.710 2.800 2,464,000 2.7330 -0.72%
2014-11-17 0 2.760 2.750 2.760 2.720 2.810 2,457,000 6,754,620 2.7491 2.760 2.750 2.760 2.720 2.810 2,457,000 2.7491 -0.36%
2014-11-14 0 2.770 2.750 2.770 2.750 2.840 3,347,000 9,306,320 2.7805 2.770 2.750 2.770 2.750 2.840 3,347,000 2.7805 -1.77%
2014-11-13 0 2.820 2.810 2.820 2.820 2.870 2,907,000 8,265,720 2.8434 2.820 2.810 2.820 2.820 2.870 2,907,000 2.8434 0.00%
2014-11-12 0 2.820 2.810 2.850 2.800 2.890 4,003,000 11,286,240 2.8194 2.820 2.810 2.850 2.800 2.890 4,003,000 2.8194 -2.08%
2014-11-11 0 2.880 2.860 2.890 2.850 2.930 1,384,000 3,976,320 2.8731 2.880 2.860 2.890 2.850 2.930 1,384,000 2.8731 -1.03%
2014-11-10 0 2.910 2.890 2.930 2.850 2.950 2,185,000 6,325,045 2.8948 2.910 2.890 2.930 2.850 2.950 2,185,000 2.8948 0.34%
2014-11-07 0 2.900 2.890 2.900 2.860 2.950 2,142,000 6,223,180 2.9053 2.900 2.890 2.900 2.860 2.950 2,142,000 2.9053 1.05%
2014-11-06 0 2.870 2.860 2.880 2.860 2.930 1,397,000 4,032,670 2.8867 2.870 2.860 2.880 2.860 2.930 1,397,000 2.8867 -0.69%
2014-11-05 0 2.890 2.880 2.890 2.860 2.990 2,095,000 6,075,980 2.9002 2.890 2.880 2.890 2.860 2.990 2,095,000 2.9002 -2.03%
2014-11-04 0 2.950 2.950 2.960 2.930 3.030 2,286,000 6,790,790 2.9706 2.950 2.950 2.960 2.930 3.030 2,286,000 2.9706 -1.01%
2014-11-03 0 2.980 2.980 2.990 2.810 3.030 7,183,900 21,304,513 2.9656 2.980 2.980 2.990 2.810 3.030 7,183,900 2.9656 4.93%
2014-10-31 0 2.840 2.830 2.840 2.780 2.870 2,599,000 7,370,530 2.8359 2.840 2.830 2.840 2.780 2.870 2,599,000 2.8359 1.79%
2014-10-30 0 2.790 2.790 2.800 2.780 2.850 864,300 2,420,872 2.8010 2.790 2.790 2.800 2.780 2.850 864,300 2.8010 -1.06%
2014-10-29 0 2.820 2.800 2.820 2.800 2.860 2,018,000 5,717,230 2.8331 2.820 2.800 2.820 2.800 2.860 2,018,000 2.8331 0.71%
2014-10-28 0 2.800 2.820 2.830 2.730 2.820 2,853,000 7,969,590 2.7934 2.800 2.820 2.830 2.730 2.820 2,853,000 2.7934 2.19%
2014-10-27 0 2.740 2.730 2.740 2.710 2.750 1,079,000 2,943,050 2.7276 2.740 2.730 2.740 2.710 2.750 1,079,000 2.7276 -0.36%
2014-10-24 0 2.750 2.730 2.750 2.730 2.830 2,140,000 5,898,330 2.7562 2.750 2.730 2.750 2.730 2.830 2,140,000 2.7562 -2.14%
2014-10-23 0 2.810 2.800 2.810 2.800 2.850 1,277,000 3,602,230 2.8209 2.810 2.800 2.810 2.800 2.850 1,277,000 2.8209 -1.75%
2014-10-22 0 2.860 2.850 2.860 2.800 2.880 4,717,000 13,422,840 2.8456 2.860 2.850 2.860 2.800 2.880 4,717,000 2.8456 3.25%
2014-10-21 0 2.770 2.770 2.780 2.710 2.840 7,160,000 19,890,410 2.7780 2.770 2.770 2.780 2.710 2.840 7,160,000 2.7780 1.84%
2014-10-20 0 2.720 2.710 2.720 2.710 2.830 1,605,000 4,412,000 2.7489 2.720 2.710 2.720 2.710 2.830 1,605,000 2.7489 -2.16%
2014-10-17 0 2.780 2.770 2.780 2.740 2.830 2,207,000 6,129,330 2.7772 2.780 2.770 2.780 2.740 2.830 2,207,000 2.7772 0.36%
2014-10-16 0 2.770 2.750 2.770 2.690 2.860 6,412,000 17,782,530 2.7733 2.770 2.750 2.770 2.690 2.860 6,412,000 2.7733 -4.15%
2014-10-15 0 2.890 2.880 2.890 2.870 2.950 3,794,000 11,022,130 2.9051 2.890 2.880 2.890 2.870 2.950 3,794,000 2.9051 0.70%
2014-10-14 0 2.870 2.840 2.850 2.830 2.920 2,308,000 6,635,320 2.8749 2.870 2.840 2.850 2.830 2.920 2,308,000 2.8749 0.00%
2014-10-13 0 2.870 2.870 2.890 2.800 2.930 6,041,000 17,201,860 2.8475 2.870 2.870 2.890 2.800 2.930 6,041,000 2.8475 -2.71%
2014-10-10 0 2.950 2.940 2.950 2.920 3.010 3,383,000 10,001,910 2.9565 2.950 2.940 2.950 2.920 3.010 3,383,000 2.9565 -1.34%
2014-10-09 0 2.990 2.980 2.990 2.970 3.110 3,901,000 11,793,275 3.0231 2.990 2.980 2.990 2.970 3.110 3,901,000 3.0231 -1.97%
2014-10-08 0 3.050 3.040 3.050 3.020 3.060 2,427,000 7,373,840 3.0383 3.050 3.040 3.050 3.020 3.060 2,427,000 3.0383 -0.97%
2014-10-07 0 3.080 3.070 3.080 3.030 3.120 3,544,000 10,892,690 3.0736 3.080 3.070 3.080 3.030 3.120 3,544,000 3.0736 0.00%
2014-10-06 0 3.080 3.050 3.080 3.000 3.140 5,449,000 16,683,460 3.0617 3.080 3.050 3.080 3.000 3.140 5,449,000 3.0617 0.98%
2014-10-03 0 3.050 3.040 3.050 2.950 3.090 3,668,000 11,096,630 3.0253 3.050 3.040 3.050 2.950 3.090 3,668,000 3.0253 -1.61%
2014-09-30 0 3.100 3.100 3.110 2.950 3.140 5,898,000 17,944,290 3.0424 3.100 3.100 3.110 2.950 3.140 5,898,000 3.0424 1.64%
2014-09-29 0 3.050 3.040 3.050 2.890 3.090 8,810,000 26,190,440 2.9728 3.050 3.040 3.050 2.890 3.090 8,810,000 2.9728 -0.33%
2014-09-26 0 3.060 3.050 3.060 3.030 3.180 8,134,000 25,101,653 3.0860 3.060 3.050 3.060 3.030 3.180 8,134,000 3.0860 -4.38%
2014-09-25 0 3.200 3.190 3.200 3.140 3.300 5,521,000 17,777,520 3.2200 3.200 3.190 3.200 3.140 3.300 5,521,000 3.2200 -0.31%
2014-09-24 0 3.210 3.200 3.210 3.170 3.420 8,806,000 28,469,800 3.2330 3.210 3.200 3.210 3.170 3.420 8,806,000 3.2330 -4.46%
2014-09-23 0 3.360 3.360 3.370 3.250 3.410 7,331,000 24,792,080 3.3818 3.360 3.360 3.370 3.250 3.410 7,331,000 3.3818 1.82%
2014-09-22 0 3.300 3.280 3.300 3.240 3.430 11,796,800 39,566,468 3.3540 3.300 3.280 3.300 3.240 3.430 11,796,800 3.3540 0.61%
2014-09-19 0 3.280 3.270 3.290 3.090 3.300 12,343,060 39,847,560 3.2283 3.280 3.270 3.290 3.090 3.300 12,343,060 3.2283 7.19%
2014-09-18 0 3.060 3.060 3.070 3.050 3.100 1,424,000 4,366,120 3.0661 3.060 3.060 3.070 3.050 3.100 1,424,000 3.0661 0.00%
2014-09-17 0 3.060 3.040 3.050 3.000 3.150 4,166,000 12,808,880 3.0746 3.060 3.040 3.050 3.000 3.150 4,166,000 3.0746 3.03%
2014-09-16 0 2.970 2.960 2.970 2.950 3.040 3,963,000 11,915,620 3.0067 2.970 2.960 2.970 2.950 3.040 3,963,000 3.0067 -1.00%
2014-09-15 0 3.000 2.990 3.000 2.970 3.130 5,976,010 18,097,079 3.0283 3.000 2.990 3.000 2.970 3.130 5,976,010 3.0283 -3.54%
2014-09-12 0 3.110 3.100 3.110 3.080 3.160 5,872,000 18,260,950 3.1098 3.110 3.100 3.110 3.080 3.160 5,872,000 3.1098 -1.89%
2014-09-11 0 3.170 3.160 3.170 3.100 3.180 5,350,000 16,876,140 3.1544 3.170 3.160 3.170 3.100 3.180 5,350,000 3.1544 1.60%
2014-09-10 0 3.120 3.110 3.120 2.980 3.130 8,378,000 25,553,160 3.0500 3.120 3.110 3.120 2.980 3.130 8,378,000 3.0500 0.97%
2014-09-08 0 3.090 3.080 3.090 2.970 3.130 10,462,000 31,975,630 3.0564 3.090 3.080 3.090 2.970 3.130 10,462,000 3.0564 4.39%
2014-09-05 0 2.960 2.960 2.970 2.720 3.040 17,861,000 52,163,710 2.9205 2.960 2.960 2.970 2.720 3.040 17,861,000 2.9205 9.23%
2014-09-04 0 2.710 2.700 2.710 2.670 2.720 1,559,000 4,203,070 2.6960 2.710 2.700 2.710 2.670 2.720 1,559,000 2.6960 1.12%
2014-09-03 0 2.680 2.670 2.680 2.610 2.710 2,323,000 6,218,040 2.6767 2.680 2.670 2.680 2.610 2.710 2,323,000 2.6767 1.52%
2014-09-02 0 2.640 2.630 2.640 2.570 2.640 2,074,000 5,377,190 2.5927 2.640 2.630 2.640 2.570 2.640 2,074,000 2.5927 1.93%
2014-09-01 0 2.590 2.580 2.600 2.580 2.700 1,759,000 4,608,405 2.6199 2.590 2.580 2.600 2.580 2.700 1,759,000 2.6199 -3.36%
2014-08-29 0 2.680 2.660 2.680 2.500 2.690 4,711,000 12,257,040 2.6018 2.680 2.660 2.680 2.500 2.690 4,711,000 2.6018 2.68%
2014-08-28 0 2.610 2.600 2.620 2.570 2.670 1,898,000 4,950,435 2.6082 2.610 2.600 2.620 2.570 2.670 1,898,000 2.6082 -1.14%
2014-08-27 0 2.640 2.620 2.640 2.600 2.740 4,428,000 11,809,360 2.6670 2.640 2.620 2.640 2.600 2.740 4,428,000 2.6670 -2.22%
2014-08-26 0 2.700 2.700 2.710 2.700 2.850 3,323,000 9,125,490 2.7462 2.700 2.700 2.710 2.700 2.850 3,323,000 2.7462 -4.59%
2014-08-25 0 2.830 2.810 2.830 2.690 2.860 5,264,000 14,716,610 2.7957 2.830 2.810 2.830 2.690 2.860 5,264,000 2.7957 3.66%
2014-08-22 0 2.730 2.720 2.730 2.710 2.760 1,656,000 4,510,980 2.7240 2.730 2.720 2.730 2.710 2.760 1,656,000 2.7240 -0.36%
2014-08-21 0 2.740 2.730 2.740 2.690 2.800 4,370,000 11,928,820 2.7297 2.740 2.730 2.740 2.690 2.800 4,370,000 2.7297 -1.79%
2014-08-20 0 2.790 2.780 2.790 2.680 2.850 8,602,000 23,992,530 2.7892 2.790 2.780 2.790 2.680 2.850 8,602,000 2.7892 2.20%
2014-08-19 0 2.730 2.720 2.730 2.560 2.730 6,813,000 18,210,100 2.6728 2.730 2.720 2.730 2.560 2.730 6,813,000 2.6728 5.41%
2014-08-18 0 2.590 2.580 2.590 2.520 2.650 5,201,000 13,456,290 2.5873 2.590 2.580 2.590 2.520 2.650 5,201,000 2.5873 0.00%
2014-08-15 0 2.590 2.590 2.600 2.380 2.600 9,254,000 23,312,760 2.5192 2.590 2.590 2.600 2.380 2.600 9,254,000 2.5192 8.37%
2014-08-14 0 2.390 2.390 2.400 2.390 2.450 1,503,000 3,635,890 2.4191 2.390 2.390 2.400 2.390 2.450 1,503,000 2.4191 -2.85%
2014-08-13 0 2.460 2.440 2.460 2.360 2.470 4,676,000 11,352,850 2.4279 2.460 2.440 2.460 2.360 2.470 4,676,000 2.4279 4.24%
2014-08-12 0 2.360 2.350 2.360 2.340 2.360 584,000 1,371,240 2.3480 2.360 2.350 2.360 2.340 2.360 584,000 2.3480 0.43%
2014-08-11 0 2.350 2.340 2.360 2.340 2.370 2,071,000 4,859,500 2.3465 2.350 2.340 2.360 2.340 2.370 2,071,000 2.3465 0.43%
2014-08-08 0 2.340 2.340 2.350 2.300 2.360 933,000 2,166,715 2.3223 2.340 2.340 2.350 2.300 2.360 933,000 2.3223 1.30%
2014-08-07 0 2.310 2.310 2.320 2.300 2.350 1,180,000 2,741,550 2.3233 2.310 2.310 2.320 2.300 2.350 1,180,000 2.3233 -1.70%
2014-08-06 0 2.350 2.350 2.360 2.250 2.380 3,237,000 7,489,110 2.3136 2.350 2.350 2.360 2.250 2.380 3,237,000 2.3136 3.52%
2014-08-05 0 2.270 2.270 2.290 2.260 2.320 1,680,000 3,842,530 2.2872 2.270 2.270 2.290 2.260 2.320 1,680,000 2.2872 -1.73%
2014-08-04 0 2.310 2.300 2.320 2.300 2.310 1,031,000 2,378,360 2.3068 2.310 2.300 2.320 2.300 2.310 1,031,000 2.3068 0.00%
2014-08-01 0 2.310 2.300 2.310 2.290 2.320 953,000 2,200,080 2.3086 2.310 2.300 2.310 2.290 2.320 953,000 2.3086 -1.70%
2014-07-31 0 2.350 2.340 2.350 2.300 2.370 1,085,000 2,523,360 2.3257 2.350 2.340 2.350 2.300 2.370 1,085,000 2.3257 0.43%
2014-07-30 0 2.340 2.340 2.360 2.330 2.460 2,570,000 6,104,030 2.3751 2.340 2.340 2.360 2.330 2.460 2,570,000 2.3751 -4.49%
2014-07-29 0 2.450 2.440 2.450 2.420 2.470 4,459,000 10,936,400 2.4527 2.450 2.440 2.450 2.420 2.470 4,459,000 2.4527 2.51%
2014-07-28 0 2.390 2.380 2.390 2.300 2.450 9,966,000 23,868,600 2.3950 2.390 2.380 2.390 2.300 2.450 9,966,000 2.3950 4.82%
2014-07-25 0 2.280 2.280 2.290 2.220 2.280 1,126,000 2,527,660 2.2448 2.280 2.280 2.290 2.220 2.280 1,126,000 2.2448 1.79%
2014-07-24 0 2.240 2.240 2.250 2.230 2.260 1,177,000 2,639,660 2.2427 2.240 2.240 2.250 2.230 2.260 1,177,000 2.2427 0.00%
2014-07-23 0 2.240 2.230 2.250 2.200 2.310 1,982,000 4,433,790 2.2370 2.240 2.230 2.250 2.200 2.310 1,982,000 2.2370 -2.18%
2014-07-22 0 2.290 2.280 2.290 2.240 2.300 1,084,000 2,454,180 2.2640 2.290 2.280 2.290 2.240 2.300 1,084,000 2.2640 1.78%
2014-07-21 0 2.250 2.240 2.250 2.250 2.290 653,000 1,477,200 2.2622 2.250 2.240 2.250 2.250 2.290 653,000 2.2622 -0.88%
2014-07-18 0 2.270 2.270 2.290 2.250 2.320 1,980,000 4,493,480 2.2694 2.270 2.270 2.290 2.250 2.320 1,980,000 2.2694 -2.16%
2014-07-17 0 2.320 2.300 2.320 2.300 2.330 749,000 1,731,810 2.3122 2.320 2.300 2.320 2.300 2.330 749,000 2.3122 0.43%
2014-07-16 0 2.310 2.310 2.320 2.300 2.320 892,000 2,059,500 2.3089 2.310 2.310 2.320 2.300 2.320 892,000 2.3089 -0.43%
2014-07-15 0 2.320 2.310 2.320 2.300 2.350 1,362,000 3,144,570 2.3088 2.320 2.310 2.320 2.300 2.350 1,362,000 2.3088 -1.28%
2014-07-14 0 2.350 2.330 2.350 2.310 2.380 721,000 1,681,010 2.3315 2.350 2.330 2.350 2.310 2.380 721,000 2.3315 0.00%
2014-07-11 0 2.350 2.350 2.360 2.350 2.400 682,000 1,611,870 2.3634 2.350 2.350 2.360 2.350 2.400 682,000 2.3634 -1.67%
2014-07-10 0 2.390 2.370 2.390 2.370 2.440 924,000 2,213,250 2.3953 2.390 2.370 2.390 2.370 2.440 924,000 2.3953 -0.42%
2014-07-09 0 2.400 2.380 2.400 2.330 2.480 2,213,000 5,291,220 2.3910 2.400 2.380 2.400 2.330 2.480 2,213,000 2.3910 -0.41%
2014-07-08 0 2.410 2.390 2.410 2.360 2.420 2,820,000 6,722,810 2.3840 2.410 2.390 2.410 2.360 2.420 2,820,000 2.3840 0.84%
2014-07-07 0 2.390 2.390 2.400 2.300 2.390 4,188,000 9,888,050 2.3610 2.390 2.390 2.400 2.300 2.390 4,188,000 2.3610 3.02%
2014-07-04 0 2.320 2.300 2.320 2.260 2.360 3,711,000 8,556,080 2.3056 2.320 2.300 2.320 2.260 2.360 3,711,000 2.3056 -0.43%
2014-07-03 0 2.330 2.320 2.330 2.290 2.340 1,873,000 4,343,380 2.3189 2.330 2.320 2.330 2.290 2.340 1,873,000 2.3189 0.00%
2014-07-02 0 2.330 2.310 2.330 2.230 2.330 2,255,000 5,162,730 2.2895 2.330 2.310 2.330 2.230 2.330 2,255,000 2.2895 1.75%
2014-06-30 0 2.290 2.280 2.290 2.270 2.330 1,013,010 2,327,243 2.2974 2.290 2.280 2.290 2.270 2.330 1,013,010 2.2974 -0.87%
2014-06-27 0 2.310 2.290 2.310 2.290 2.350 876,000 2,019,410 2.3053 2.310 2.290 2.310 2.290 2.350 876,000 2.3053 -0.86%
2014-06-26 0 2.330 2.320 2.330 2.260 2.330 1,803,000 4,147,080 2.3001 2.330 2.320 2.330 2.260 2.330 1,803,000 2.3001 3.10%
2014-06-25 0 2.260 2.260 2.270 2.240 2.300 1,244,000 2,821,510 2.2681 2.260 2.260 2.270 2.240 2.300 1,244,000 2.2681 -2.59%
2014-06-24 0 2.320 2.320 2.330 2.290 2.340 1,600,000 3,703,895 2.3149 2.320 2.320 2.330 2.290 2.340 1,600,000 2.3149 1.31%
2014-06-23 0 2.290 2.280 2.290 2.280 2.450 3,596,000 8,416,065 2.3404 2.290 2.280 2.290 2.280 2.450 3,596,000 2.3404 -5.76%
2014-06-20 0 2.430 2.420 2.430 2.420 2.460 594,000 1,443,140 2.4295 2.430 2.420 2.430 2.420 2.460 594,000 2.4295 0.00%
2014-06-19 0 2.430 2.420 2.450 2.420 2.540 1,588,000 3,918,310 2.4674 2.430 2.420 2.450 2.420 2.540 1,588,000 2.4674 -2.80%
2014-06-18 0 2.500 2.480 2.500 2.460 2.540 793,000 1,978,590 2.4951 2.500 2.480 2.500 2.460 2.540 793,000 2.4951 0.00%
2014-06-17 0 2.500 2.490 2.500 2.460 2.530 1,515,000 3,767,885 2.4871 2.500 2.490 2.500 2.460 2.530 1,515,000 2.4871 -1.57%
2014-06-16 0 2.540 2.530 2.540 2.500 2.580 1,706,000 4,318,760 2.5315 2.540 2.530 2.540 2.500 2.580 1,706,000 2.5315 -1.17%
2014-06-13 0 2.570 2.550 2.580 2.460 2.590 3,448,002 8,705,614 2.5248 2.570 2.550 2.580 2.460 2.590 3,448,002 2.5248 3.21%
2014-06-12 0 2.490 2.490 2.500 2.450 2.560 3,333,000 8,366,240 2.5101 2.490 2.490 2.500 2.450 2.560 3,333,000 2.5101 1.63%
2014-06-11 0 2.450 2.440 2.450 2.390 2.450 939,000 2,276,800 2.4247 2.450 2.440 2.450 2.390 2.450 939,000 2.4247 0.00%
2014-06-10 0 2.450 2.430 2.450 2.370 2.450 1,295,000 3,131,400 2.4181 2.450 2.430 2.450 2.370 2.450 1,295,000 2.4181 2.08%
2014-06-09 0 2.400 2.380 2.400 2.380 2.450 500,000 1,201,310 2.4026 2.400 2.380 2.400 2.380 2.450 500,000 2.4026 -0.83%
2014-06-06 0 2.420 2.420 2.430 2.400 2.460 1,265,000 3,057,420 2.4169 2.420 2.420 2.430 2.400 2.460 1,265,000 2.4169 -1.22%
2014-06-05 0 2.450 2.430 2.450 2.370 2.450 3,275,000 7,914,800 2.4167 2.450 2.430 2.450 2.370 2.450 3,275,000 2.4167 3.81%
2014-06-04 0 2.360 2.350 2.360 2.340 2.410 1,582,000 3,720,840 2.3520 2.360 2.350 2.360 2.340 2.410 1,582,000 2.3520 -1.67%
2014-06-03 0 2.400 2.380 2.400 2.360 2.410 2,969,000 7,074,200 2.3827 2.400 2.380 2.400 2.360 2.410 2,969,000 2.3827 1.69%
2014-05-30 0 2.360 2.350 2.400 2.280 2.400 3,810,000 8,964,330 2.3528 2.360 2.350 2.400 2.280 2.400 3,810,000 2.3528 3.06%
2014-05-29 0 2.290 2.280 2.290 2.290 2.400 4,521,000 10,514,430 2.3257 2.290 2.280 2.290 2.290 2.400 4,521,000 2.3257 -4.18%
2014-05-28 0 2.390 2.390 2.400 2.350 2.470 5,806,000 13,979,360 2.4077 2.390 2.390 2.400 2.350 2.470 5,806,000 2.4077 -0.83%
2014-05-27 0 2.410 2.410 2.420 2.390 2.620 7,597,000 18,669,400 2.4575 2.410 2.410 2.420 2.390 2.620 7,597,000 2.4575 -7.31%
2014-05-26 0 2.600 2.590 2.600 2.560 2.670 4,532,000 11,834,260 2.6113 2.600 2.590 2.600 2.560 2.670 4,532,000 2.6113 2.36%
2014-05-23 0 2.540 2.530 2.540 2.500 2.560 1,030,000 2,613,510 2.5374 2.540 2.530 2.540 2.500 2.560 1,030,000 2.5374 0.79%
2014-05-22 0 2.520 2.510 2.520 2.500 2.600 2,664,000 6,728,900 2.5259 2.520 2.510 2.520 2.500 2.600 2,664,000 2.5259 1.61%
2014-05-21 0 2.480 2.480 2.490 2.480 2.570 1,473,000 3,695,600 2.5089 2.480 2.480 2.490 2.480 2.570 1,473,000 2.5089 -2.75%
2014-05-20 0 2.550 2.530 2.550 2.500 2.650 1,075,000 2,768,430 2.5753 2.550 2.530 2.550 2.500 2.650 1,075,000 2.5753 1.19%
2014-05-19 0 2.520 2.500 2.510 2.500 2.610 1,753,000 4,426,500 2.5251 2.520 2.500 2.510 2.500 2.610 1,753,000 2.5251 -3.82%
2014-05-16 0 2.620 2.600 2.620 2.550 2.630 1,365,000 3,529,230 2.5855 2.620 2.600 2.620 2.550 2.630 1,365,000 2.5855 0.00%
2014-05-15 0 2.620 2.600 2.620 2.570 2.660 3,112,002 8,097,505 2.6020 2.620 2.600 2.620 2.570 2.660 3,112,002 2.6020 0.00%
2014-05-14 0 2.620 2.610 2.630 2.570 2.690 4,115,000 10,822,330 2.6300 2.620 2.610 2.630 2.570 2.690 4,115,000 2.6300 -1.13%
2014-05-13 0 2.650 2.640 2.650 2.420 2.650 6,376,000 16,164,590 2.5352 2.650 2.640 2.650 2.420 2.650 6,376,000 2.5352 9.05%
2014-05-12 0 2.430 2.410 2.430 2.410 2.490 4,357,000 10,655,430 2.4456 2.430 2.410 2.430 2.410 2.490 4,357,000 2.4456 -0.41%
2014-05-09 0 2.440 2.430 2.450 2.400 2.540 2,683,000 6,534,845 2.4356 2.440 2.430 2.450 2.400 2.540 2,683,000 2.4356 -1.61%
2014-05-08 0 2.480 2.450 2.480 2.410 2.570 2,549,000 6,382,620 2.5040 2.480 2.450 2.480 2.410 2.570 2,549,000 2.5040 -1.20%
2014-05-07 0 2.510 2.500 2.510 2.430 2.520 2,400,000 5,928,480 2.4702 2.510 2.500 2.510 2.430 2.520 2,400,000 2.4702 2.03%
2014-05-05 0 2.460 2.450 2.460 2.380 2.460 1,312,000 3,176,610 2.4212 2.460 2.450 2.460 2.380 2.460 1,312,000 2.4212 1.65%
2014-05-02 0 2.420 2.430 2.440 2.400 2.480 1,207,000 2,929,940 2.4275 2.420 2.430 2.440 2.400 2.480 1,207,000 2.4275 -1.22%
2014-04-30 0 2.450 2.440 2.450 2.320 2.450 3,989,000 9,568,950 2.3988 2.450 2.440 2.450 2.320 2.450 3,989,000 2.3988 3.81%
2014-04-29 0 2.360 2.360 2.370 2.200 2.370 5,433,000 12,522,380 2.3049 2.360 2.360 2.370 2.200 2.370 5,433,000 2.3049 1.72%
2014-04-28 0 2.320 2.310 2.320 2.290 2.660 9,082,000 21,879,540 2.4091 2.320 2.310 2.320 2.290 2.660 9,082,000 2.4091 -9.73%
2014-04-25 0 2.570 2.560 2.580 2.500 2.710 3,352,000 8,724,260 2.6027 2.570 2.560 2.580 2.500 2.710 3,352,000 2.6027 -5.17%
2014-04-24 0 2.710 2.700 2.710 2.680 2.790 1,685,000 4,583,440 2.7201 2.710 2.700 2.710 2.680 2.790 1,685,000 2.7201 -0.37%
2014-04-23 0 2.720 2.700 2.720 2.700 2.770 1,129,000 3,069,740 2.7190 2.720 2.700 2.720 2.700 2.770 1,129,000 2.7190 1.12%
2014-04-22 0 2.690 2.680 2.690 2.670 2.790 2,190,000 5,908,790 2.6981 2.690 2.680 2.690 2.670 2.790 2,190,000 2.6981 -3.58%
2014-04-17 0 2.790 2.760 2.790 2.670 2.800 2,365,000 6,487,480 2.7431 2.790 2.760 2.790 2.670 2.800 2,365,000 2.7431 1.82%
2014-04-16 0 2.740 2.720 2.780 2.700 2.880 2,637,000 7,295,770 2.7667 2.740 2.720 2.780 2.700 2.880 2,637,000 2.7667 -2.84%
2014-04-15 0 2.820 2.810 2.840 2.810 2.900 992,000 2,826,840 2.8496 2.820 2.810 2.840 2.810 2.900 992,000 2.8496 -1.40%
2014-04-14 0 2.860 2.850 2.880 2.800 2.960 2,746,000 7,929,560 2.8877 2.860 2.850 2.880 2.800 2.960 2,746,000 2.8877 0.35%
2014-04-11 0 2.850 2.840 2.850 2.800 2.920 4,042,000 11,513,700 2.8485 2.850 2.840 2.850 2.800 2.920 4,042,000 2.8485 -1.38%
2014-04-10 0 2.890 2.880 2.890 2.750 2.920 9,869,000 28,307,490 2.8683 2.890 2.880 2.890 2.750 2.920 9,869,000 2.8683 4.33%
2014-04-09 0 2.770 2.760 2.770 2.720 2.800 2,428,000 6,696,300 2.7579 2.770 2.760 2.770 2.720 2.800 2,428,000 2.7579 2.59%
2014-04-08 0 2.700 2.700 2.710 2.690 2.830 4,008,000 10,953,050 2.7328 2.700 2.700 2.710 2.690 2.830 4,008,000 2.7328 -4.59%
2014-04-07 0 2.830 2.800 2.830 2.680 2.950 2,189,000 6,126,090 2.7986 2.830 2.800 2.830 2.680 2.950 2,189,000 2.7986 1.43%
2014-04-04 0 2.790 2.780 2.800 2.760 2.890 3,328,000 9,332,450 2.8042 2.790 2.780 2.800 2.760 2.890 3,328,000 2.8042 -0.36%
2014-04-03 0 2.800 2.790 2.800 2.790 2.950 4,172,000 11,909,800 2.8547 2.800 2.790 2.800 2.790 2.950 4,172,000 2.8547 -2.78%
2014-04-02 0 2.880 2.880 2.890 2.830 3.000 8,018,000 23,172,990 2.8901 2.880 2.880 2.890 2.830 3.000 8,018,000 2.8901 -2.70%
2014-04-01 0 2.960 2.950 2.960 2.600 2.980 11,517,000 33,110,990 2.8750 2.960 2.950 2.960 2.600 2.980 11,517,000 2.8750 14.73%
2014-03-31 0 2.580 2.570 2.580 2.500 2.690 4,315,000 11,084,220 2.5688 2.580 2.570 2.580 2.500 2.690 4,315,000 2.5688 -1.90%
2014-03-28 0 2.630 2.610 2.630 2.590 2.740 3,462,000 9,140,790 2.6403 2.630 2.610 2.630 2.590 2.740 3,462,000 2.6403 -2.23%
2014-03-27 0 2.690 2.660 2.670 2.500 2.780 5,107,000 13,497,470 2.6429 2.690 2.660 2.670 2.500 2.780 5,107,000 2.6429 -0.74%
2014-03-26 0 2.710 2.690 2.710 2.670 2.860 6,727,000 18,326,030 2.7243 2.710 2.690 2.710 2.670 2.860 6,727,000 2.7243 -3.56%
2014-03-25 0 2.810 2.790 2.820 2.750 2.960 7,175,000 20,176,600 2.8121 2.810 2.790 2.820 2.750 2.960 7,175,000 2.8121 -4.10%
2014-03-24 0 2.930 2.930 2.940 2.870 3.110 5,954,000 17,775,670 2.9855 2.930 2.930 2.940 2.870 3.110 5,954,000 2.9855 -2.33%
2014-03-21 0 3.000 2.990 3.000 2.960 3.200 4,776,000 14,662,230 3.0700 3.000 2.990 3.000 2.960 3.200 4,776,000 3.0700 -4.15%
2014-03-20 0 3.130 3.110 3.140 3.080 3.270 5,391,000 16,786,400 3.1138 3.130 3.110 3.140 3.080 3.270 5,391,000 3.1138 -0.63%
2014-03-19 0 3.150 3.130 3.180 3.140 3.290 6,304,000 20,135,620 3.1941 3.150 3.130 3.180 3.140 3.290 6,304,000 3.1941 -2.48%
2014-03-18 0 3.230 3.210 3.240 3.170 3.300 5,683,000 18,409,170 3.2393 3.230 3.210 3.240 3.170 3.300 5,683,000 3.2393 2.54%
2014-03-17 0 3.150 3.110 3.150 3.060 3.200 3,256,000 10,183,850 3.1277 3.150 3.110 3.150 3.060 3.200 3,256,000 3.1277 0.32%
2014-03-14 0 3.140 3.130 3.140 2.780 3.150 15,255,000 44,710,270 2.9309 3.140 3.130 3.140 2.780 3.150 15,255,000 2.9309 3.97%
2014-03-13 0 3.020 3.010 3.020 3.000 3.380 10,106,000 31,470,840 3.1141 3.020 3.010 3.020 3.000 3.380 10,106,000 3.1141 -9.58%
2014-03-12 0 3.340 3.330 3.350 3.320 3.410 4,835,000 16,297,020 3.3706 3.340 3.330 3.350 3.320 3.410 4,835,000 3.3706 -1.76%
2014-03-11 0 3.400 3.390 3.400 3.290 3.440 8,701,000 29,342,760 3.3723 3.400 3.390 3.400 3.290 3.440 8,701,000 3.3723 2.10%
2014-03-10 0 3.330 3.330 3.350 3.270 3.360 6,964,000 23,074,000 3.3133 3.330 3.330 3.350 3.270 3.360 6,964,000 3.3133 -1.48%
2014-03-07 0 3.380 3.350 3.380 3.250 3.400 7,346,000 24,596,570 3.3483 3.380 3.350 3.380 3.250 3.400 7,346,000 3.3483 1.81%
2014-03-06 0 3.320 3.310 3.320 3.250 3.360 6,364,000 21,125,380 3.3195 3.320 3.310 3.320 3.250 3.360 6,364,000 3.3195 -0.30%
2014-03-05 0 3.330 3.320 3.330 3.290 3.430 10,587,000 35,637,520 3.3662 3.330 3.320 3.330 3.290 3.430 10,587,000 3.3662 1.83%
2014-03-04 0 3.270 3.250 3.260 3.250 3.460 10,653,000 35,350,960 3.3184 3.270 3.250 3.260 3.250 3.460 10,653,000 3.3184 -4.66%
2014-03-03 0 3.430 3.420 3.430 3.400 3.490 3,345,000 11,507,115 3.4401 3.430 3.420 3.430 3.400 3.490 3,345,000 3.4401 -0.29%
2014-02-28 0 3.440 3.410 3.440 3.350 3.520 10,750,000 37,129,270 3.4539 3.440 3.410 3.440 3.350 3.520 10,750,000 3.4539 0.58%
2014-02-27 0 3.420 3.410 3.420 3.340 3.480 10,340,000 35,171,980 3.4015 3.420 3.410 3.420 3.340 3.480 10,340,000 3.4015 0.59%
2014-02-26 0 3.400 3.390 3.400 3.330 3.500 6,993,000 23,698,870 3.3889 3.400 3.390 3.400 3.330 3.500 6,993,000 3.3889 -0.87%
2014-02-25 0 3.430 3.400 3.410 3.390 3.570 22,700,000 79,582,720 3.5058 3.430 3.400 3.410 3.390 3.570 22,700,000 3.5058 1.18%
2014-02-24 0 3.390 3.380 3.390 3.350 3.460 5,629,000 19,118,670 3.3965 3.390 3.380 3.390 3.350 3.460 5,629,000 3.3965 -1.17%
2014-02-21 0 3.430 3.410 3.430 3.350 3.490 8,566,300 29,410,233 3.4332 3.430 3.410 3.430 3.350 3.490 8,566,300 3.4332 0.29%
2014-02-20 0 3.420 3.420 3.430 3.350 3.510 9,291,000 32,023,390 3.4467 3.420 3.420 3.430 3.350 3.510 9,291,000 3.4467 0.88%
2014-02-19 0 3.390 3.380 3.400 3.310 3.480 7,914,000 26,854,130 3.3932 3.390 3.380 3.400 3.310 3.480 7,914,000 3.3932 0.30%
2014-02-18 0 3.380 3.370 3.380 3.310 3.550 13,529,000 45,826,540 3.3873 3.380 3.370 3.380 3.310 3.550 13,529,000 3.3873 -3.70%
2014-02-17 0 3.510 3.500 3.510 3.300 3.540 16,352,000 56,466,310 3.4532 3.510 3.500 3.510 3.300 3.540 16,352,000 3.4532 5.72%
2014-02-14 0 3.320 3.320 3.330 3.240 3.380 10,298,000 33,928,570 3.2947 3.320 3.320 3.330 3.240 3.380 10,298,000 3.2947 -0.30%
2014-02-13 0 3.330 3.320 3.330 3.180 3.400 14,790,200 48,953,202 3.3098 3.330 3.320 3.330 3.180 3.400 14,790,200 3.3098 2.78%
2014-02-12 0 3.240 3.220 3.250 3.190 3.310 7,997,000 25,969,410 3.2474 3.240 3.220 3.250 3.190 3.310 7,997,000 3.2474 -0.31%
2014-02-11 0 3.250 3.250 3.260 3.180 3.350 12,889,020 42,180,565 3.2726 3.250 3.250 3.260 3.180 3.350 12,889,020 3.2726 -0.31%
2014-02-10 0 3.260 3.270 3.280 3.110 3.380 20,440,000 67,065,000 3.2811 3.260 3.270 3.280 3.110 3.380 20,440,000 3.2811 4.49%
2014-02-07 0 3.120 3.100 3.120 2.900 3.120 16,647,000 50,646,070 3.0424 3.120 3.100 3.120 2.900 3.120 16,647,000 3.0424 7.59%
2014-02-06 0 2.900 2.900 2.910 2.830 3.080 12,889,000 37,687,500 2.9240 2.900 2.900 2.910 2.830 3.080 12,889,000 2.9240 -3.97%
2014-02-05 0 3.020 3.010 3.020 2.960 3.190 21,032,000 64,086,680 3.0471 3.020 3.010 3.020 2.960 3.190 21,032,000 3.0471 -4.43%
2014-02-04 0 3.160 3.150 3.160 2.750 3.170 38,791,000 117,877,210 3.0388 3.160 3.150 3.160 2.750 3.170 38,791,000 3.0388 11.27%
2014-01-30 0 2.840 2.820 2.830 2.470 2.870 30,117,000 82,856,650 2.7512 2.840 2.820 2.830 2.470 2.870 30,117,000 2.7512 10.94%
2014-01-29 0 2.560 2.550 2.560 2.440 2.670 21,121,000 53,870,410 2.5506 2.560 2.550 2.560 2.440 2.670 21,121,000 2.5506 1.99%
2014-01-28 0 2.510 2.490 2.510 2.250 2.540 27,872,000 67,654,920 2.4273 2.510 2.490 2.510 2.250 2.540 27,872,000 2.4273 13.57%
2014-01-27 0 2.210 2.190 2.200 2.080 2.380 20,936,000 46,992,680 2.2446 2.210 2.190 2.200 2.080 2.380 20,936,000 2.2446 2.79%
2014-01-24 0 2.150 2.140 2.150 2.110 2.240 3,851,000 8,344,480 2.1668 2.150 2.140 2.150 2.110 2.240 3,851,000 2.1668 -1.83%
2014-01-23 0 2.190 2.190 2.200 2.180 2.280 4,133,000 9,173,370 2.2195 2.190 2.190 2.200 2.180 2.280 4,133,000 2.2195 0.46%
2014-01-22 0 2.180 2.170 2.180 2.170 2.260 4,210,000 9,305,380 2.2103 2.180 2.170 2.180 2.170 2.260 4,210,000 2.2103 0.93%
2014-01-21 0 2.160 2.140 2.160 2.140 2.280 5,419,000 11,908,320 2.1975 2.160 2.140 2.160 2.140 2.280 5,419,000 2.1975 -3.14%
2014-01-20 0 2.230 2.220 2.230 2.120 2.300 5,842,000 13,117,930 2.2455 2.230 2.220 2.230 2.120 2.300 5,842,000 2.2455 1.83%
2014-01-17 0 2.190 2.190 2.200 2.030 2.310 17,703,000 39,203,250 2.2145 2.190 2.190 2.200 2.030 2.310 17,703,000 2.2145 6.83%
2014-01-16 0 2.050 2.050 2.060 2.050 2.370 11,170,000 24,113,880 2.1588 2.050 2.050 2.060 2.050 2.370 11,170,000 2.1588 -10.09%
2014-01-15 0 2.280 2.260 2.280 2.050 2.350 32,402,000 72,583,710 2.2401 2.280 2.260 2.280 2.050 2.350 32,402,000 2.2401 5.56%
2014-01-14 0 2.160 2.160 2.190 1.740 2.200 32,394,100 63,170,466 1.9501 2.160 2.160 2.190 1.740 2.200 32,394,100 1.9501 24.14%
2014-01-13 0 1.740 1.730 1.750 1.660 1.750 3,456,000 5,868,670 1.6981 1.740 1.730 1.750 1.660 1.750 3,456,000 1.6981 2.96%
2014-01-10 0 1.690 1.680 1.690 1.660 1.710 2,466,000 4,163,220 1.6882 1.690 1.680 1.690 1.660 1.710 2,466,000 1.6882 1.81%
2014-01-09 0 1.660 1.630 1.660 1.600 1.670 3,270,000 5,348,060 1.6355 1.660 1.630 1.660 1.600 1.670 3,270,000 1.6355 -0.60%
2014-01-08 0 1.670 1.640 1.680 1.650 1.750 3,607,000 6,081,670 1.6861 1.670 1.640 1.680 1.650 1.750 3,607,000 1.6861 -0.60%
2014-01-07 0 1.680 1.670 1.680 1.650 1.730 2,109,000 3,548,100 1.6824 1.680 1.670 1.680 1.650 1.730 2,109,000 1.6824 -2.33%
2014-01-06 0 1.720 1.710 1.720 1.670 1.730 1,261,000 2,150,910 1.7057 1.720 1.710 1.720 1.670 1.730 1,261,000 1.7057 1.78%
2014-01-03 0 1.690 1.680 1.690 1.660 1.740 2,984,000 5,071,670 1.6996 1.690 1.680 1.690 1.660 1.740 2,984,000 1.6996 -3.43%
2014-01-02 0 1.750 1.740 1.750 1.670 1.760 3,924,000 6,762,640 1.7234 1.750 1.740 1.750 1.670 1.760 3,924,000 1.7234 2.34%
2013-12-31 0 1.710 1.700 1.710 1.670 1.720 2,683,000 4,561,520 1.7002 1.710 1.700 1.710 1.670 1.720 2,683,000 1.7002 1.79%
2013-12-30 0 1.680 1.670 1.690 1.600 1.690 2,968,000 4,931,380 1.6615 1.680 1.670 1.690 1.600 1.690 2,968,000 1.6615 3.07%
2013-12-27 0 1.630 1.620 1.630 1.560 1.640 2,758,000 4,424,920 1.6044 1.630 1.620 1.630 1.560 1.640 2,758,000 1.6044 2.52%
2013-12-24 0 1.590 1.570 1.590 1.560 1.610 1,916,000 3,005,480 1.5686 1.590 1.570 1.590 1.560 1.610 1,916,000 1.5686 1.92%
2013-12-23 0 1.560 1.560 1.570 1.530 1.600 1,640,000 2,586,850 1.5773 1.560 1.560 1.570 1.530 1.600 1,640,000 1.5773 1.30%
2013-12-20 0 1.540 1.530 1.540 1.510 1.550 2,694,373 4,114,525 1.5271 1.540 1.530 1.540 1.510 1.550 2,694,373 1.5271 -0.65%
2013-12-19 0 1.550 1.550 1.560 1.530 1.630 4,985,000 7,794,700 1.5636 1.550 1.550 1.560 1.530 1.630 4,985,000 1.5636 -3.13%
2013-12-18 0 1.600 1.590 1.610 1.570 1.640 3,839,000 6,112,260 1.5921 1.600 1.590 1.610 1.570 1.640 3,839,000 1.5921 -0.62%
2013-12-17 0 1.610 1.600 1.620 1.600 1.720 8,873,000 14,684,100 1.6549 1.610 1.600 1.620 1.600 1.720 8,873,000 1.6549 -6.94%
2013-12-16 0 1.730 1.730 1.740 1.720 1.770 2,420,000 4,229,290 1.7476 1.730 1.730 1.740 1.720 1.770 2,420,000 1.7476 -1.14%
2013-12-13 0 1.750 1.740 1.770 1.730 1.830 6,531,000 11,588,770 1.7744 1.750 1.740 1.770 1.730 1.830 6,531,000 1.7744 -0.57%
2013-12-12 0 1.760 1.740 1.760 1.730 1.780 2,755,000 4,826,100 1.7518 1.760 1.740 1.760 1.730 1.780 2,755,000 1.7518 -0.56%
2013-12-11 0 1.770 1.760 1.780 1.760 1.840 5,809,117 10,394,410 1.7893 1.770 1.760 1.780 1.760 1.840 5,809,117 1.7893 -1.67%
2013-12-10 0 1.800 1.790 1.800 1.740 1.860 11,742,000 21,388,940 1.8216 1.800 1.790 1.800 1.740 1.860 11,742,000 1.8216 1.12%
2013-12-09 0 1.780 1.780 1.790 1.720 1.870 21,237,000 37,538,480 1.7676 1.780 1.780 1.790 1.720 1.870 21,237,000 1.7676 -3.26%
2013-12-06 0 1.840 1.840 1.850 1.800 1.950 61,778,000 114,924,150 1.8603 1.840 1.840 1.850 1.800 1.950 61,778,000 1.8603 -23.33%
2013-12-05 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2013-12-04 0 2.400 2.390 2.400 2.370 2.520 5,382,000 13,281,700 2.4678 2.400 2.390 2.400 2.370 2.520 5,382,000 2.4678 -3.23%
2013-12-03 0 2.480 2.460 2.470 2.460 2.520 2,331,000 5,772,130 2.4762 2.480 2.460 2.470 2.460 2.520 2,331,000 2.4762 -1.20%
2013-12-02 0 2.510 2.500 2.510 2.400 2.540 7,862,000 19,570,750 2.4893 2.510 2.500 2.510 2.400 2.540 7,862,000 2.4893 1.21%
2013-11-29 0 2.480 2.460 2.470 2.250 2.500 13,542,000 32,297,370 2.3850 2.480 2.460 2.470 2.250 2.500 13,542,000 2.3850 9.25%
2013-11-28 0 2.270 2.260 2.270 2.240 2.300 2,517,000 5,700,160 2.2647 2.270 2.260 2.270 2.240 2.300 2,517,000 2.2647 0.00%
2013-11-27 0 2.270 2.250 2.270 2.250 2.380 5,735,000 13,042,140 2.2741 2.270 2.250 2.270 2.250 2.380 5,735,000 2.2741 -1.73%
2013-11-26 0 2.310 2.290 2.300 2.250 2.360 1,362,000 3,118,740 2.2898 2.310 2.290 2.300 2.250 2.360 1,362,000 2.2898 -0.43%
2013-11-25 0 2.320 2.310 2.320 2.310 2.420 3,116,000 7,391,030 2.3720 2.320 2.310 2.320 2.310 2.420 3,116,000 2.3720 -2.11%
2013-11-22 0 2.370 2.350 2.370 2.350 2.410 4,279,000 10,173,800 2.3776 2.370 2.350 2.370 2.350 2.410 4,279,000 2.3776 0.00%
2013-11-21 0 2.370 2.360 2.370 2.270 2.410 9,741,000 23,123,435 2.3738 2.370 2.360 2.370 2.270 2.410 9,741,000 2.3738 3.04%
2013-11-20 0 2.300 2.280 2.300 2.260 2.360 7,173,000 16,540,860 2.3060 2.300 2.280 2.300 2.260 2.360 7,173,000 2.3060 0.00%
2013-11-19 0 2.300 2.290 2.300 2.190 2.330 23,065,000 52,351,610 2.2697 2.300 2.290 2.300 2.190 2.330 23,065,000 2.2697 8.49%
2013-11-18 0 2.120 2.120 2.130 2.020 2.130 6,014,000 12,489,440 2.0767 2.120 2.120 2.130 2.020 2.130 6,014,000 2.0767 4.43%
2013-11-15 0 2.030 2.010 2.030 2.010 2.050 1,803,000 3,663,580 2.0319 2.030 2.010 2.030 2.010 2.050 1,803,000 2.0319 2.01%
2013-11-14 0 1.990 1.980 1.990 1.980 2.000 1,069,000 2,127,000 1.9897 1.990 1.980 1.990 1.980 2.000 1,069,000 1.9897 1.02%
2013-11-13 0 1.970 1.970 1.980 1.970 2.030 1,586,000 3,163,420 1.9946 1.970 1.970 1.980 1.970 2.030 1,586,000 1.9946 -1.50%
2013-11-12 0 2.000 1.990 2.010 1.970 2.060 3,123,780 6,292,453 2.0144 2.000 1.990 2.010 1.970 2.060 3,123,780 2.0144 0.00%
2013-11-11 0 2.000 1.960 2.000 1.960 2.020 1,943,000 3,861,550 1.9874 2.000 1.960 2.000 1.960 2.020 1,943,000 1.9874 -0.50%
2013-11-08 0 2.010 1.980 2.010 1.980 2.030 2,171,000 4,329,640 1.9943 2.010 1.980 2.010 1.980 2.030 2,171,000 1.9943 -1.47%
2013-11-07 0 2.040 2.010 2.050 2.000 2.110 6,695,000 13,842,200 2.0675 2.040 2.010 2.050 2.000 2.110 6,695,000 2.0675 1.49%
2013-11-06 0 2.010 2.010 2.020 2.010 2.070 508,000 1,030,800 2.0291 2.010 2.010 2.020 2.010 2.070 508,000 2.0291 -2.43%
2013-11-05 0 2.060 2.010 2.060 1.970 2.090 5,361,000 10,959,880 2.0444 2.060 2.010 2.060 1.970 2.090 5,361,000 2.0444 3.52%
2013-11-04 0 1.990 1.960 1.990 1.950 1.990 970,000 1,908,390 1.9674 1.990 1.960 1.990 1.950 1.990 970,000 1.9674 0.51%
2013-11-01 0 1.980 1.960 1.980 1.960 2.000 614,000 1,213,680 1.9767 1.980 1.960 1.980 1.960 2.000 614,000 1.9767 0.00%
2013-10-31 0 1.980 1.960 1.980 1.960 1.990 334,000 657,910 1.9698 1.980 1.960 1.980 1.960 1.990 334,000 1.9698 0.00%
2013-10-30 0 1.980 1.950 1.980 1.920 2.020 3,021,000 5,886,830 1.9486 1.980 1.950 1.980 1.920 2.020 3,021,000 1.9486 -1.00%
2013-10-29 0 2.000 1.940 2.000 1.940 2.120 3,049,000 6,082,230 1.9948 2.000 1.940 2.000 1.940 2.120 3,049,000 1.9948 0.00%
2013-10-28 0 2.000 1.980 2.000 1.940 2.050 766,000 1,517,110 1.9806 2.000 1.980 2.000 1.940 2.050 766,000 1.9806 -1.48%
2013-10-25 0 2.030 2.000 2.030 1.980 2.040 2,008,000 4,003,140 1.9936 2.030 2.000 2.030 1.980 2.040 2,008,000 1.9936 1.50%
2013-10-24 0 2.000 2.000 2.020 1.980 2.050 2,290,000 4,580,350 2.0002 2.000 2.000 2.020 1.980 2.050 2,290,000 2.0002 -1.48%
2013-10-23 0 2.030 1.990 2.050 2.000 2.130 4,407,000 9,022,100 2.0472 2.030 1.990 2.050 2.000 2.130 4,407,000 2.0472 -3.79%
2013-10-22 0 2.110 2.070 2.110 2.060 2.120 1,525,000 3,183,180 2.0873 2.110 2.070 2.110 2.060 2.120 1,525,000 2.0873 0.00%
2013-10-21 0 2.110 2.080 2.090 2.080 2.150 2,016,000 4,235,730 2.1011 2.110 2.080 2.090 2.080 2.150 2,016,000 2.1011 -0.94%
2013-10-18 0 2.130 2.070 2.130 2.080 2.160 2,592,678 5,501,176 2.1218 2.130 2.070 2.130 2.080 2.160 2,592,678 2.1218 2.40%
2013-10-17 0 2.080 2.060 2.080 2.050 2.140 740,000 1,529,040 2.0663 2.080 2.060 2.080 2.050 2.140 740,000 2.0663 -0.95%
2013-10-16 0 2.100 2.050 2.100 2.040 2.120 1,187,000 2,454,920 2.0682 2.100 2.050 2.100 2.040 2.120 1,187,000 2.0682 0.00%
2013-10-15 0 2.100 2.070 2.100 2.020 2.190 3,871,000 8,147,840 2.1048 2.100 2.070 2.100 2.020 2.190 3,871,000 2.1048 -2.78%
2013-10-11 0 2.160 2.130 2.160 2.120 2.180 1,632,000 3,507,340 2.1491 2.160 2.130 2.160 2.120 2.180 1,632,000 2.1491 0.47%
2013-10-10 0 2.150 2.140 2.160 2.120 2.200 2,191,000 4,686,060 2.1388 2.150 2.140 2.160 2.120 2.200 2,191,000 2.1388 -1.83%
2013-10-09 0 2.190 2.140 2.160 2.150 2.200 5,185,000 11,237,980 2.1674 2.190 2.140 2.160 2.150 2.200 5,185,000 2.1674 1.86%
2013-10-08 0 2.150 2.140 2.150 2.120 2.190 1,628,000 3,483,240 2.1396 2.150 2.140 2.150 2.120 2.190 1,628,000 2.1396 -0.46%
2013-10-07 0 2.160 2.140 2.160 2.130 2.200 1,921,000 4,111,980 2.1405 2.160 2.140 2.160 2.130 2.200 1,921,000 2.1405 -0.92%
2013-10-04 0 2.180 2.170 2.190 2.170 2.210 1,899,000 4,147,080 2.1838 2.180 2.170 2.190 2.170 2.210 1,899,000 2.1838 -0.46%
2013-10-03 0 2.190 2.170 2.190 2.160 2.210 1,818,000 3,977,330 2.1878 2.190 2.170 2.190 2.160 2.210 1,818,000 2.1878 0.92%
2013-10-02 0 2.170 2.170 2.180 2.150 2.200 4,093,000 8,896,820 2.1737 2.170 2.170 2.180 2.150 2.200 4,093,000 2.1737 0.00%
2013-09-30 0 2.170 2.160 2.170 2.100 2.190 1,704,000 3,661,560 2.1488 2.170 2.160 2.170 2.100 2.190 1,704,000 2.1488 1.40%
2013-09-27 0 2.140 2.090 2.140 2.100 2.210 2,201,000 4,706,230 2.1382 2.140 2.090 2.140 2.100 2.210 2,201,000 2.1382 -1.38%
2013-09-26 0 2.170 2.110 2.180 2.120 2.190 616,000 1,321,500 2.1453 2.170 2.110 2.180 2.120 2.190 616,000 2.1453 -0.91%
2013-09-25 0 2.190 2.160 2.190 2.130 2.220 2,311,000 5,043,970 2.1826 2.190 2.160 2.190 2.130 2.220 2,311,000 2.1826 0.92%
2013-09-24 0 2.170 2.130 2.170 2.110 2.190 2,010,000 4,310,510 2.1445 2.170 2.130 2.170 2.110 2.190 2,010,000 2.1445 -0.46%
2013-09-23 0 2.180 2.120 2.180 2.100 2.190 1,281,000 2,755,980 2.1514 2.180 2.120 2.180 2.100 2.190 1,281,000 2.1514 1.40%
2013-09-19 0 2.150 2.140 2.150 2.130 2.170 1,292,000 2,763,710 2.1391 2.150 2.140 2.150 2.130 2.170 1,292,000 2.1391 0.47%
2013-09-18 0 2.140 2.120 2.140 2.120 2.170 1,281,000 2,737,300 2.1368 2.140 2.120 2.140 2.120 2.170 1,281,000 2.1368 0.00%
2013-09-17 0 2.140 2.120 2.140 2.060 2.150 6,607,000 14,035,380 2.1243 2.140 2.120 2.140 2.060 2.150 6,607,000 2.1243 2.39%
2013-09-16 0 2.090 2.080 2.090 1.970 2.130 4,619,610 9,558,422 2.0691 2.090 2.080 2.090 1.970 2.130 4,619,610 2.0691 5.03%
2013-09-13 0 1.990 1.990 2.020 1.950 2.030 1,100,000 2,179,550 1.9814 1.990 1.990 2.020 1.950 2.030 1,100,000 1.9814 -0.50%
2013-09-12 0 2.000 1.980 2.000 1.980 2.050 1,384,000 2,766,200 1.9987 2.000 1.980 2.000 1.980 2.050 1,384,000 1.9987 -2.44%
2013-09-11 0 2.050 1.990 2.040 1.990 2.090 1,919,000 3,906,285 2.0356 2.050 1.990 2.040 1.990 2.090 1,919,000 2.0356 0.49%
2013-09-10 0 2.040 2.010 2.030 1.990 2.100 2,451,000 5,003,170 2.0413 2.040 2.010 2.030 1.990 2.100 2,451,000 2.0413 3.03%
2013-09-09 0 1.980 1.970 1.980 1.960 2.030 2,068,000 4,111,720 1.9883 1.980 1.970 1.980 1.960 2.030 2,068,000 1.9883 1.54%
2013-09-06 0 1.950 1.950 1.960 1.940 2.040 2,993,000 5,872,240 1.9620 1.950 1.950 1.960 1.940 2.040 2,993,000 1.9620 -4.41%
2013-09-05 0 2.040 2.020 2.040 1.950 2.040 1,361,000 2,723,010 2.0007 2.040 2.020 2.040 1.950 2.040 1,361,000 2.0007 3.55%
2013-09-04 0 1.970 1.950 1.980 1.930 2.040 3,799,000 7,519,410 1.9793 1.970 1.950 1.980 1.930 2.040 3,799,000 1.9793 -4.37%
2013-09-03 0 2.060 2.020 2.060 2.000 2.150 4,678,000 9,568,070 2.0453 2.060 2.020 2.060 2.000 2.150 4,678,000 2.0453 0.98%
2013-09-02 0 2.040 2.030 2.050 2.030 2.150 1,745,000 3,592,030 2.0585 2.040 2.030 2.050 2.030 2.150 1,745,000 2.0585 -1.45%
2013-08-30 0 2.070 2.040 2.090 2.000 2.220 4,276,000 9,052,810 2.1171 2.070 2.040 2.090 2.000 2.220 4,276,000 2.1171 -3.72%
2013-08-29 0 2.150 2.140 2.160 2.140 2.230 2,053,000 4,430,720 2.1582 2.150 2.140 2.160 2.140 2.230 2,053,000 2.1582 -1.83%
2013-08-28 0 2.190 2.170 2.190 2.110 2.290 1,469,000 3,252,360 2.2140 2.190 2.170 2.190 2.110 2.290 1,469,000 2.2140 -2.23%
2013-08-27 0 2.240 2.210 2.230 2.120 2.290 2,846,000 6,299,146 2.2133 2.240 2.210 2.230 2.120 2.290 2,846,000 2.2133 3.23%
2013-08-26 0 2.170 2.140 2.170 2.120 2.210 1,129,000 2,411,380 2.1359 2.170 2.140 2.170 2.120 2.210 1,129,000 2.1359 -0.46%
2013-08-23 0 2.180 2.160 2.180 2.140 2.200 3,714,000 8,085,400 2.1770 2.180 2.160 2.180 2.140 2.200 3,714,000 2.1770 0.93%
2013-08-22 0 2.160 2.140 2.160 2.070 2.200 1,544,000 3,320,875 2.1508 2.160 2.140 2.160 2.070 2.200 1,544,000 2.1508 -0.92%
2013-08-21 0 2.180 2.140 2.180 2.000 2.180 5,529,000 11,426,970 2.0667 2.180 2.140 2.180 2.000 2.180 5,529,000 2.0667 3.81%
2013-08-20 0 2.100 2.080 2.100 2.050 2.310 7,585,000 16,389,950 2.1608 2.100 2.080 2.100 2.050 2.310 7,585,000 2.1608 -8.30%
2013-08-19 0 2.290 2.250 2.290 2.250 2.320 2,012,000 4,591,720 2.2822 2.290 2.250 2.290 2.250 2.320 2,012,000 2.2822 0.00%
2013-08-16 0 2.290 2.250 2.290 2.210 2.290 744,000 1,680,110 2.2582 2.290 2.250 2.290 2.210 2.290 744,000 2.2582 0.88%
2013-08-15 0 2.270 2.260 2.270 2.250 2.320 2,258,000 5,157,140 2.2839 2.270 2.260 2.270 2.250 2.320 2,258,000 2.2839 -2.16%
2013-08-13 0 2.320 2.290 2.310 2.260 2.340 1,318,000 3,013,710 2.2866 2.320 2.290 2.310 2.260 2.340 1,318,000 2.2866 -0.43%
2013-08-12 0 2.330 2.320 2.330 2.290 2.380 3,271,000 7,621,990 2.3302 2.330 2.320 2.330 2.290 2.380 3,271,000 2.3302 1.75%
2013-08-09 0 2.290 2.280 2.290 2.240 2.310 3,682,000 8,430,750 2.2897 2.290 2.280 2.290 2.240 2.310 3,682,000 2.2897 0.88%
2013-08-08 0 2.270 2.260 2.270 2.220 2.320 5,861,000 13,368,920 2.2810 2.270 2.260 2.270 2.220 2.320 5,861,000 2.2810 2.71%
2013-08-07 0 2.210 2.210 2.230 2.190 2.290 3,816,000 8,511,590 2.2305 2.210 2.210 2.230 2.190 2.290 3,816,000 2.2305 0.45%
2013-08-06 0 2.200 2.160 2.200 2.120 2.220 2,969,000 6,409,990 2.1590 2.200 2.160 2.200 2.120 2.220 2,969,000 2.1590 -0.90%
2013-08-05 0 2.220 2.210 2.220 2.200 2.270 714,000 1,585,100 2.2200 2.220 2.210 2.220 2.200 2.270 714,000 2.2200 0.45%
2013-08-02 0 2.210 2.200 2.210 2.190 2.300 2,530,000 5,652,110 2.2340 2.210 2.200 2.210 2.190 2.300 2,530,000 2.2340 -2.64%
2013-08-01 0 2.270 2.230 2.270 2.230 2.300 1,893,000 4,275,570 2.2586 2.270 2.230 2.270 2.230 2.300 1,893,000 2.2586 0.44%
2013-07-31 0 2.260 2.240 2.280 2.240 2.320 1,572,000 3,569,890 2.2709 2.260 2.240 2.280 2.240 2.320 1,572,000 2.2709 -1.74%
2013-07-30 0 2.300 2.290 2.300 2.230 2.350 6,458,000 14,879,240 2.3040 2.300 2.290 2.300 2.230 2.350 6,458,000 2.3040 3.14%
2013-07-29 0 2.230 2.210 2.230 2.150 2.250 1,928,000 4,224,480 2.1911 2.230 2.210 2.230 2.150 2.250 1,928,000 2.1911 -1.33%
2013-07-26 0 2.260 2.220 2.260 2.200 2.330 5,117,000 11,671,110 2.2809 2.260 2.220 2.260 2.200 2.330 5,117,000 2.2809 1.35%
2013-07-25 0 2.230 2.230 2.250 2.020 2.280 14,245,402 31,128,036 2.1851 2.230 2.230 2.250 2.020 2.280 14,245,402 2.1851 11.50%
2013-07-24 0 2.000 1.990 2.000 1.940 2.030 2,571,000 5,099,370 1.9834 2.000 1.990 2.000 1.940 2.030 2,571,000 1.9834 -0.50%
2013-07-23 0 2.010 2.000 2.010 2.000 2.040 1,765,000 3,564,760 2.0197 2.010 2.000 2.010 2.000 2.040 1,765,000 2.0197 1.01%
2013-07-22 0 1.990 1.960 1.990 1.940 2.010 409,000 802,200 1.9614 1.990 1.960 1.990 1.940 2.010 409,000 1.9614 0.51%
2013-07-19 0 1.980 1.940 1.990 1.930 2.010 1,152,000 2,257,580 1.9597 1.980 1.940 1.990 1.930 2.010 1,152,000 1.9597 -1.00%
2013-07-18 0 2.000 1.990 2.000 1.980 2.050 890,000 1,785,790 2.0065 2.000 1.990 2.000 1.980 2.050 890,000 2.0065 -0.99%
2013-07-17 0 2.020 2.000 2.030 1.980 2.060 1,498,000 3,036,560 2.0271 2.020 2.000 2.030 1.980 2.060 1,498,000 2.0271 2.02%
2013-07-16 0 1.980 1.960 1.980 1.940 2.000 897,000 1,766,390 1.9692 1.980 1.960 1.980 1.940 2.000 897,000 1.9692 1.02%
2013-07-15 0 1.960 1.950 1.960 1.860 2.040 2,322,000 4,609,330 1.9851 1.960 1.950 1.960 1.860 2.040 2,322,000 1.9851 2.62%
2013-07-12 0 1.910 1.910 1.920 1.860 1.940 1,678,000 3,172,900 1.8909 1.910 1.910 1.920 1.860 1.940 1,678,000 1.8909 1.06%
2013-07-11 0 1.890 1.860 1.890 1.800 1.900 2,464,000 4,595,790 1.8652 1.890 1.860 1.890 1.800 1.900 2,464,000 1.8652 3.85%
2013-07-10 0 1.820 1.800 1.820 1.770 1.970 3,509,000 6,384,450 1.8194 1.820 1.800 1.820 1.770 1.970 3,509,000 1.8194 -4.71%
2013-07-09 0 1.910 1.900 1.910 1.860 1.960 1,422,000 2,691,770 1.8929 1.910 1.900 1.910 1.860 1.960 1,422,000 1.8929 -1.55%
2013-07-08 0 1.940 1.920 1.950 1.880 1.980 1,053,000 2,018,870 1.9173 1.940 1.920 1.950 1.880 1.980 1,053,000 1.9173 -2.51%
2013-07-05 0 1.990 1.940 1.990 1.940 2.020 453,000 892,130 1.9694 1.990 1.940 1.990 1.940 2.020 453,000 1.9694 0.51%
2013-07-04 0 1.980 1.940 1.980 1.870 2.040 1,218,000 2,402,700 1.9727 1.980 1.940 1.980 1.870 2.040 1,218,000 1.9727 5.32%
2013-07-03 0 1.880 1.870 1.890 1.860 1.950 2,560,000 4,860,900 1.8988 1.880 1.870 1.890 1.860 1.950 2,560,000 1.8988 -5.05%
2013-07-02 0 1.980 1.950 1.980 1.940 2.080 3,296,000 6,539,320 1.9840 1.980 1.950 1.980 1.940 2.080 3,296,000 1.9840 -5.26%
2013-06-28 0 2.090 2.080 2.090 2.000 2.230 5,710,000 11,867,382 2.0784 2.090 2.080 2.090 2.000 2.230 5,710,000 2.0784 -3.69%
2013-06-27 0 2.170 2.130 2.170 2.110 2.230 1,617,000 3,507,360 2.1691 2.170 2.130 2.170 2.110 2.230 1,617,000 2.1691 0.46%
2013-06-26 0 2.160 2.140 2.180 2.050 2.210 3,398,000 7,318,430 2.1537 2.160 2.140 2.180 2.050 2.210 3,398,000 2.1537 3.35%
2013-06-25 0 2.090 2.020 2.090 1.900 2.210 3,142,000 6,343,120 2.0188 2.090 2.020 2.090 1.900 2.210 3,142,000 2.0188 -2.79%
2013-06-24 0 2.150 2.110 2.150 2.050 2.250 1,999,000 4,246,375 2.1242 2.150 2.110 2.150 2.050 2.250 1,999,000 2.1242 -3.59%
2013-06-21 0 2.230 2.220 2.240 2.150 2.250 1,211,000 2,668,980 2.2039 2.230 2.220 2.240 2.150 2.250 1,211,000 2.2039 -1.76%
2013-06-20 0 2.270 2.240 2.270 2.240 2.340 1,170,000 2,650,950 2.2658 2.270 2.240 2.270 2.240 2.340 1,170,000 2.2658 -2.16%
2013-06-19 0 2.320 2.300 2.320 2.230 2.320 1,590,000 3,614,050 2.2730 2.320 2.300 2.320 2.230 2.320 1,590,000 2.2730 0.00%
2013-06-18 0 2.320 2.310 2.320 2.270 2.350 971,000 2,239,980 2.3069 2.320 2.310 2.320 2.270 2.350 971,000 2.3069 0.00%
2013-06-17 0 2.320 2.320 2.330 2.260 2.360 595,000 1,384,130 2.3263 2.320 2.320 2.330 2.260 2.360 595,000 2.3263 0.00%
2013-06-14 0 2.320 2.310 2.320 2.300 2.450 912,000 2,142,950 2.3497 2.320 2.310 2.320 2.300 2.450 912,000 2.3497 -2.52%
2013-06-13 0 2.380 2.350 2.380 2.230 2.380 3,215,000 7,381,710 2.2960 2.380 2.350 2.380 2.230 2.380 3,215,000 2.2960 -0.42%
2013-06-11 0 2.390 2.360 2.390 2.280 2.410 2,248,000 5,257,910 2.3389 2.390 2.360 2.390 2.280 2.410 2,248,000 2.3389 0.00%
2013-06-10 0 2.390 2.360 2.390 2.340 2.460 1,657,000 3,958,975 2.3892 2.390 2.360 2.390 2.340 2.460 1,657,000 2.3892 0.42%
2013-06-07 0 2.380 2.370 2.380 2.340 2.430 1,535,000 3,656,820 2.3823 2.380 2.370 2.380 2.340 2.430 1,535,000 2.3823 0.42%
2013-06-06 0 2.370 2.360 2.380 2.280 2.460 7,021,000 16,522,870 2.3533 2.370 2.360 2.380 2.280 2.460 7,021,000 2.3533 -4.05%
2013-06-05 0 2.470 2.460 2.470 2.420 2.580 6,544,000 16,113,230 2.4623 2.470 2.460 2.470 2.420 2.580 6,544,000 2.4623 -4.26%
2013-06-04 0 2.580 2.560 2.580 2.430 2.620 10,860,000 27,905,900 2.5696 2.580 2.560 2.580 2.430 2.620 10,860,000 2.5696 5.74%
2013-06-03 0 2.440 2.440 2.450 2.410 2.590 4,749,000 11,876,571 2.5009 2.440 2.440 2.450 2.410 2.590 4,749,000 2.5009 -4.69%
2013-05-31 0 2.560 2.560 2.570 2.480 2.640 15,026,500 38,783,235 2.5810 2.560 2.560 2.570 2.480 2.640 15,026,500 2.5810 3.23%
2013-05-30 0 2.480 2.480 2.510 2.370 2.540 7,869,000 19,311,510 2.4541 2.480 2.480 2.510 2.370 2.540 7,869,000 2.4541 -0.80%
2013-05-29 0 2.500 2.500 2.510 2.300 2.590 23,144,000 57,255,550 2.4739 2.500 2.500 2.510 2.300 2.590 23,144,000 2.4739 8.23%
2013-05-28 0 2.310 2.290 2.310 2.190 2.350 6,892,000 15,684,375 2.2757 2.310 2.290 2.310 2.190 2.350 6,892,000 2.2757 4.52%
2013-05-27 0 2.210 2.200 2.220 2.080 2.250 4,163,000 9,120,040 2.1907 2.210 2.200 2.220 2.080 2.250 4,163,000 2.1907 6.25%
2013-05-24 0 2.080 2.080 2.090 2.020 2.120 3,582,000 7,386,740 2.0622 2.080 2.080 2.090 2.020 2.120 3,582,000 2.0622 -1.42%
2013-05-23 0 2.110 2.090 2.110 2.070 2.170 3,084,000 6,498,975 2.1073 2.110 2.090 2.110 2.070 2.170 3,084,000 2.1073 -1.86%
2013-05-22 0 2.150 2.130 2.150 2.080 2.200 2,576,000 5,457,070 2.1184 2.150 2.130 2.150 2.080 2.200 2,576,000 2.1184 -2.27%
2013-05-21 0 2.200 2.190 2.210 2.130 2.280 7,588,000 16,589,235 2.1862 2.200 2.190 2.210 2.130 2.280 7,588,000 2.1862 -4.35%
2013-05-20 0 2.300 2.290 2.300 2.270 2.350 5,688,904 13,154,135 2.3122 2.300 2.290 2.300 2.270 2.350 5,688,904 2.3122 -1.29%
2013-05-16 0 2.330 2.310 2.340 2.260 2.380 7,209,000 16,807,940 2.3315 2.330 2.310 2.340 2.260 2.380 7,209,000 2.3315 1.75%
2013-05-15 0 2.290 2.280 2.290 2.240 2.390 9,994,000 23,161,130 2.3175 2.290 2.280 2.290 2.240 2.390 9,994,000 2.3175 -0.43%
2013-05-14 0 2.300 2.280 2.300 2.170 2.320 24,154,000 54,737,770 2.2662 2.300 2.280 2.300 2.170 2.320 24,154,000 2.2662 6.48%
2013-05-13 0 2.160 2.150 2.160 2.080 2.190 7,536,000 16,128,850 2.1402 2.160 2.150 2.160 2.080 2.190 7,536,000 2.1402 2.86%
2013-05-10 0 2.100 2.100 2.110 2.070 2.120 3,198,000 6,695,830 2.0938 2.100 2.100 2.110 2.070 2.120 3,198,000 2.0938 0.48%
2013-05-09 0 2.090 2.080 2.100 2.010 2.150 5,523,000 11,526,590 2.0870 2.090 2.080 2.100 2.010 2.150 5,523,000 2.0870 0.48%
2013-05-08 0 2.080 2.080 2.090 2.050 2.120 3,028,000 6,314,000 2.0852 2.080 2.080 2.090 2.050 2.120 3,028,000 2.0852 0.00%
2013-05-07 0 2.080 2.080 2.090 1.990 2.150 7,066,000 14,723,060 2.0836 2.080 2.080 2.090 1.990 2.150 7,066,000 2.0836 0.97%
2013-05-06 0 2.060 2.050 2.070 1.880 2.070 14,229,724 28,633,638 2.0122 2.060 2.050 2.070 1.880 2.070 14,229,724 2.0122 7.29%
2013-05-03 0 1.920 1.910 1.920 1.760 1.930 10,101,000 18,822,720 1.8635 1.920 1.910 1.920 1.760 1.930 10,101,000 1.8635 10.34%
2013-05-02 0 1.740 1.740 1.750 1.650 1.750 2,884,000 4,947,660 1.7156 1.740 1.740 1.750 1.650 1.750 2,884,000 1.7156 3.57%
2013-04-30 0 1.680 1.680 1.700 1.650 1.690 604,000 1,009,040 1.6706 1.680 1.680 1.700 1.650 1.690 604,000 1.6706 1.82%
2013-04-29 0 1.650 1.640 1.670 1.640 1.700 1,201,000 1,999,580 1.6649 1.650 1.640 1.670 1.640 1.700 1,201,000 1.6649 -1.20%
2013-04-26 0 1.670 1.670 1.690 1.670 1.730 816,000 1,377,470 1.6881 1.670 1.670 1.690 1.670 1.730 816,000 1.6881 -3.47%
2013-04-25 0 1.730 1.700 1.730 1.690 1.760 1,646,000 2,844,820 1.7283 1.730 1.700 1.730 1.690 1.760 1,646,000 1.7283 1.76%
2013-04-24 0 1.700 1.690 1.700 1.670 1.710 618,000 1,048,440 1.6965 1.700 1.690 1.700 1.670 1.710 618,000 1.6965 2.41%
2013-04-23 0 1.660 1.630 1.680 1.630 1.680 600,000 996,170 1.6603 1.660 1.630 1.680 1.630 1.680 600,000 1.6603 -1.78%
2013-04-22 0 1.690 1.680 1.700 1.660 1.710 840,000 1,411,710 1.6806 1.690 1.680 1.700 1.660 1.710 840,000 1.6806 -1.17%
2013-04-19 0 1.710 1.700 1.720 1.630 1.710 2,367,000 3,956,200 1.6714 1.710 1.700 1.720 1.630 1.710 2,367,000 1.6714 5.56%
2013-04-18 0 1.620 1.610 1.620 1.570 1.710 4,045,000 6,571,370 1.6246 1.620 1.610 1.620 1.570 1.710 4,045,000 1.6246 -3.57%
2013-04-17 0 1.680 1.680 1.690 1.670 1.760 2,970,000 5,098,700 1.7167 1.680 1.680 1.690 1.670 1.760 2,970,000 1.7167 1.20%
2013-04-16 0 1.660 1.660 1.670 1.600 1.670 1,660,000 2,713,290 1.6345 1.660 1.660 1.670 1.600 1.670 1,660,000 1.6345 0.61%
2013-04-15 0 1.650 1.640 1.670 1.650 1.690 1,266,000 2,098,330 1.6574 1.650 1.640 1.670 1.650 1.690 1,266,000 1.6574 -2.94%
2013-04-12 0 1.700 1.680 1.710 1.650 1.720 2,025,678 3,400,328 1.6786 1.700 1.680 1.710 1.650 1.720 2,025,678 1.6786 0.00%
2013-04-11 0 1.700 1.700 1.710 1.610 1.700 4,568,000 7,580,430 1.6595 1.700 1.700 1.710 1.610 1.700 4,568,000 1.6595 7.59%
2013-04-10 0 1.580 1.570 1.590 1.550 1.630 1,960,000 3,096,190 1.5797 1.580 1.570 1.590 1.550 1.630 1,960,000 1.5797 -2.47%
2013-04-09 0 1.620 1.600 1.630 1.560 1.630 3,052,000 4,911,200 1.6092 1.620 1.600 1.630 1.560 1.630 3,052,000 1.6092 3.85%
2013-04-08 0 1.560 1.560 1.580 1.450 1.590 3,245,000 4,984,300 1.5360 1.560 1.560 1.580 1.450 1.590 3,245,000 1.5360 4.70%
2013-04-05 0 1.490 1.490 1.500 1.460 1.620 5,130,000 7,775,940 1.5158 1.490 1.490 1.500 1.460 1.620 5,130,000 1.5158 -9.15%
2013-04-03 0 1.640 1.640 1.660 1.600 1.690 3,264,000 5,363,250 1.6432 1.640 1.640 1.660 1.600 1.690 3,264,000 1.6432 -1.80%
2013-04-02 0 1.670 1.660 1.680 1.640 1.860 6,216,000 10,638,960 1.7115 1.670 1.660 1.680 1.640 1.860 6,216,000 1.7115 -9.73%
2013-03-28 0 1.850 1.840 1.870 1.790 1.930 5,889,000 10,857,900 1.8438 1.850 1.840 1.870 1.790 1.930 5,889,000 1.8438 -5.61%
2013-03-27 0 1.960 1.940 1.970 1.890 2.030 3,503,000 6,803,000 1.9420 1.960 1.940 1.970 1.890 2.030 3,503,000 1.9420 -0.51%
2013-03-26 0 1.970 1.960 1.990 1.940 2.090 4,737,000 9,329,150 1.9694 1.970 1.960 1.990 1.940 2.090 4,737,000 1.9694 -4.83%
2013-03-25 0 2.070 2.060 2.080 2.040 2.150 1,662,000 3,480,070 2.0939 2.070 2.060 2.080 2.040 2.150 1,662,000 2.0939 -3.27%
2013-03-22 0 2.140 2.140 2.150 2.110 2.210 5,602,000 12,132,380 2.1657 2.140 2.140 2.150 2.110 2.210 5,602,000 2.1657 0.00%
2013-03-21 0 2.140 2.130 2.140 1.970 2.170 7,217,000 15,072,570 2.0885 2.140 2.130 2.140 1.970 2.170 7,217,000 2.0885 7.54%
2013-03-20 0 1.990 1.980 2.000 1.950 2.000 2,025,000 4,011,210 1.9808 1.990 1.980 2.000 1.950 2.000 2,025,000 1.9808 1.53%
2013-03-19 0 1.960 1.950 1.960 1.930 2.030 3,388,000 6,648,180 1.9623 1.960 1.950 1.960 1.930 2.030 3,388,000 1.9623 -2.49%
2013-03-18 0 2.010 2.010 2.040 1.890 2.040 2,038,000 4,070,690 1.9974 2.010 2.010 2.040 1.890 2.040 2,038,000 1.9974 -1.95%
2013-03-15 0 2.050 2.040 2.060 2.030 2.110 4,299,000 8,896,020 2.0693 2.050 2.040 2.060 2.030 2.110 4,299,000 2.0693 -2.38%
2013-03-14 0 2.100 2.100 2.110 1.940 2.130 4,974,000 10,175,180 2.0457 2.100 2.100 2.110 1.940 2.130 4,974,000 2.0457 5.00%
2013-03-13 0 2.000 1.980 2.000 1.930 2.090 8,959,000 17,772,170 1.9837 2.000 1.980 2.000 1.930 2.090 8,959,000 1.9837 -3.85%
2013-03-12 0 2.080 2.080 2.100 2.050 2.310 13,998,000 29,891,600 2.1354 2.080 2.080 2.100 2.050 2.310 13,998,000 2.1354 -7.96%
2013-03-11 0 2.260 2.250 2.260 2.210 2.390 7,168,000 16,579,410 2.3130 2.260 2.250 2.260 2.210 2.390 7,168,000 2.3130 -0.88%
2013-03-08 0 2.280 2.260 2.300 2.250 2.430 7,420,360 17,390,268 2.3436 2.280 2.260 2.300 2.250 2.430 7,420,360 2.3436 -3.39%
2013-03-07 0 2.360 2.340 2.360 2.260 2.400 8,689,000 20,432,910 2.3516 2.360 2.340 2.360 2.260 2.400 8,689,000 2.3516 2.61%
2013-03-06 0 2.300 2.290 2.310 2.160 2.320 9,463,000 21,419,670 2.2635 2.300 2.290 2.310 2.160 2.320 9,463,000 2.2635 5.99%
2013-03-05 0 2.170 2.150 2.160 2.150 2.340 8,390,000 18,933,470 2.2567 2.170 2.150 2.160 2.150 2.340 8,390,000 2.2567 -3.98%
2013-03-04 0 2.260 2.260 2.270 2.140 2.270 11,015,000 24,580,640 2.2316 2.260 2.260 2.270 2.140 2.270 11,015,000 2.2316 3.67%
2013-03-01 0 2.180 2.180 2.190 2.040 2.220 12,638,000 27,298,670 2.1600 2.180 2.180 2.190 2.040 2.220 12,638,000 2.1600 4.81%
2013-02-28 0 2.080 2.070 2.080 1.970 2.090 5,694,000 11,659,490 2.0477 2.080 2.070 2.080 1.970 2.090 5,694,000 2.0477 6.67%
2013-02-27 0 1.950 1.940 1.950 1.900 2.020 3,839,000 7,494,960 1.9523 1.950 1.940 1.950 1.900 2.020 3,839,000 1.9523 -1.02%
2013-02-26 0 1.970 1.960 1.970 1.940 2.070 5,127,086 10,213,044 1.9920 1.970 1.960 1.970 1.940 2.070 5,127,086 1.9920 -3.90%
2013-02-25 0 2.050 2.040 2.070 2.050 2.170 3,102,000 6,483,170 2.0900 2.050 2.040 2.070 2.050 2.170 3,102,000 2.0900 -4.21%
2013-02-22 0 2.140 2.120 2.140 2.100 2.190 8,280,000 17,709,310 2.1388 2.140 2.120 2.140 2.100 2.190 8,280,000 2.1388 -1.38%
2013-02-21 0 2.170 2.170 2.180 1.960 2.210 23,512,000 50,258,920 2.1376 2.170 2.170 2.180 1.960 2.210 23,512,000 2.1376 6.90%
2013-02-20 0 2.030 2.030 2.040 1.900 2.070 16,053,000 32,514,640 2.0255 2.030 2.030 2.040 1.900 2.070 16,053,000 2.0255 7.98%
2013-02-19 0 1.880 1.870 1.890 1.860 1.960 2,740,000 5,214,830 1.9032 1.880 1.870 1.890 1.860 1.960 2,740,000 1.9032 -3.59%
2013-02-18 0 1.950 1.940 1.960 1.930 1.990 1,884,000 3,681,520 1.9541 1.950 1.940 1.960 1.930 1.990 1,884,000 1.9541 -1.52%
2013-02-15 0 1.980 1.970 1.980 1.930 1.980 1,922,000 3,758,400 1.9555 1.980 1.970 1.980 1.930 1.980 1,922,000 1.9555 2.59%
2013-02-14 0 1.930 1.920 1.950 1.920 2.010 1,190,000 2,319,400 1.9491 1.930 1.920 1.950 1.920 2.010 1,190,000 1.9491 -2.03%
2013-02-08 0 1.970 1.940 1.970 1.900 1.980 804,000 1,561,410 1.9421 1.970 1.940 1.970 1.900 1.980 804,000 1.9421 2.60%
2013-02-07 0 1.920 1.920 1.930 1.880 1.940 1,576,000 2,999,410 1.9032 1.920 1.920 1.930 1.880 1.940 1,576,000 1.9032 -0.52%
2013-02-06 0 1.930 1.910 1.930 1.880 1.980 2,156,000 4,191,570 1.9441 1.930 1.910 1.930 1.880 1.980 2,156,000 1.9441 1.05%
2013-02-05 0 1.910 1.880 1.930 1.880 1.950 3,751,300 7,141,778 1.9038 1.910 1.880 1.930 1.880 1.950 3,751,300 1.9038 -2.05%
2013-02-04 0 1.950 1.940 1.950 1.930 2.020 5,344,000 10,588,360 1.9814 1.950 1.940 1.950 1.930 2.020 5,344,000 1.9814 -1.52%
2013-02-01 0 1.980 1.970 1.980 1.780 2.030 17,163,700 33,474,471 1.9503 1.980 1.970 1.980 1.780 2.030 17,163,700 1.9503 9.39%
2013-01-31 0 1.810 1.810 1.820 1.800 1.830 973,000 1,759,410 1.8082 1.810 1.810 1.820 1.800 1.830 973,000 1.8082 -1.09%
2013-01-30 0 1.830 1.830 1.840 1.800 1.860 3,303,000 6,079,970 1.8407 1.830 1.830 1.840 1.800 1.860 3,303,000 1.8407 2.81%
2013-01-29 0 1.780 1.770 1.780 1.740 1.780 2,043,000 3,605,940 1.7650 1.780 1.770 1.780 1.740 1.780 2,043,000 1.7650 2.30%
2013-01-28 0 1.740 1.720 1.740 1.660 1.760 2,695,000 4,623,060 1.7154 1.740 1.720 1.740 1.660 1.760 2,695,000 1.7154 0.58%
2013-01-25 0 1.730 1.720 1.740 1.700 1.830 2,153,000 3,779,440 1.7554 1.730 1.720 1.740 1.700 1.830 2,153,000 1.7554 -3.35%
2013-01-24 0 1.790 1.790 1.800 1.780 1.920 5,272,000 9,652,740 1.8309 1.790 1.790 1.800 1.780 1.920 5,272,000 1.8309 -3.24%
2013-01-23 0 1.850 1.850 1.860 1.720 1.860 6,137,000 11,058,380 1.8019 1.850 1.850 1.860 1.720 1.860 6,137,000 1.8019 2.78%
2013-01-22 0 1.800 1.770 1.800 1.620 1.820 6,387,000 11,037,690 1.7281 1.800 1.770 1.800 1.620 1.820 6,387,000 1.7281 10.43%
2013-01-21 0 1.630 1.630 1.640 1.580 1.680 3,250,000 5,317,790 1.6362 1.630 1.630 1.640 1.580 1.680 3,250,000 1.6362 1.87%
2013-01-18 0 1.600 1.570 1.600 1.570 1.600 547,000 861,280 1.5746 1.600 1.570 1.600 1.570 1.600 547,000 1.5746 1.27%
2013-01-17 0 1.580 1.550 1.580 1.540 1.600 559,000 866,780 1.5506 1.580 1.550 1.580 1.540 1.600 559,000 1.5506 -1.25%
2013-01-16 0 1.600 1.560 1.600 1.550 1.600 556,000 871,410 1.5673 1.600 1.560 1.600 1.550 1.600 556,000 1.5673 0.00%
2013-01-15 0 1.600 1.550 1.600 1.550 1.600 566,000 882,930 1.5599 1.600 1.550 1.600 1.550 1.600 566,000 1.5599 0.63%
2013-01-14 0 1.590 1.590 1.600 1.570 1.620 991,000 1,576,150 1.5905 1.590 1.590 1.600 1.570 1.620 991,000 1.5905 -1.85%
2013-01-11 0 1.620 1.610 1.620 1.580 1.660 5,743,000 9,307,340 1.6206 1.620 1.610 1.620 1.580 1.660 5,743,000 1.6206 4.52%
2013-01-10 0 1.550 1.550 1.570 1.510 1.570 1,088,000 1,667,640 1.5328 1.550 1.550 1.570 1.510 1.570 1,088,000 1.5328 -1.27%
2013-01-09 0 1.570 1.560 1.570 1.540 1.580 745,000 1,156,300 1.5521 1.570 1.560 1.570 1.540 1.580 745,000 1.5521 -1.26%
2013-01-08 0 1.590 1.580 1.590 1.560 1.600 521,025 821,699 1.5771 1.590 1.580 1.590 1.560 1.600 521,025 1.5771 -0.62%
2013-01-07 0 1.600 1.580 1.600 1.550 1.600 1,144,000 1,817,880 1.5891 1.600 1.580 1.600 1.550 1.600 1,144,000 1.5891 1.27%
2013-01-04 0 1.580 1.550 1.580 1.540 1.580 322,490 500,269 1.5513 1.580 1.550 1.580 1.540 1.580 322,490 1.5513 -1.25%
2013-01-03 0 1.600 1.560 1.600 1.560 1.600 120,000 190,070 1.5839 1.600 1.560 1.600 1.560 1.600 120,000 1.5839 0.00%
2013-01-02 0 1.600 1.600 1.610 1.560 1.660 1,461,000 2,361,390 1.6163 1.600 1.600 1.610 1.560 1.660 1,461,000 1.6163 0.63%
2012-12-31 0 1.590 1.580 1.590 1.540 1.600 943,000 1,489,270 1.5793 1.590 1.580 1.590 1.540 1.600 943,000 1.5793 4.61%
2012-12-28 0 1.520 1.510 1.520 1.480 1.530 91,000 138,270 1.5195 1.520 1.510 1.520 1.480 1.530 91,000 1.5195 -0.65%
2012-12-27 0 1.530 1.510 1.530 1.530 1.540 254,000 389,640 1.5340 1.530 1.510 1.530 1.530 1.540 254,000 1.5340 0.00%
2012-12-24 0 1.530 1.480 1.530 1.460 1.530 180,000 268,870 1.4937 1.530 1.480 1.530 1.460 1.530 180,000 1.4937 0.00%
2012-12-21 0 1.530 1.480 1.530 1.450 1.530 132,000 198,150 1.5011 1.530 1.480 1.530 1.450 1.530 132,000 1.5011 0.66%
2012-12-20 0 1.520 1.490 1.520 1.460 1.520 166,000 248,340 1.4960 1.520 1.490 1.520 1.460 1.520 166,000 1.4960 1.33%
2012-12-19 0 1.500 1.500 1.510 1.480 1.500 614,000 910,500 1.4829 1.500 1.500 1.510 1.480 1.500 614,000 1.4829 -0.66%
2012-12-18 0 1.510 1.500 1.510 1.500 1.520 702,000 1,055,190 1.5031 1.510 1.500 1.510 1.500 1.520 702,000 1.5031 -1.31%
2012-12-17 0 1.530 1.500 1.530 1.510 1.530 144,000 219,560 1.5247 1.530 1.500 1.530 1.510 1.530 144,000 1.5247 0.00%
2012-12-14 0 1.530 1.500 1.520 1.500 1.550 833,000 1,264,560 1.5181 1.530 1.500 1.520 1.500 1.550 833,000 1.5181 -1.29%
2012-12-13 0 1.550 1.550 1.560 1.520 1.550 490,000 756,700 1.5443 1.550 1.550 1.560 1.520 1.550 490,000 1.5443 -0.64%
2012-12-12 0 1.560 1.530 1.560 1.520 1.560 1,183,000 1,822,750 1.5408 1.560 1.530 1.560 1.520 1.560 1,183,000 1.5408 0.65%
2012-12-11 0 1.550 1.530 1.550 1.530 1.560 215,000 329,570 1.5329 1.550 1.530 1.550 1.530 1.560 215,000 1.5329 0.00%
2012-12-10 0 1.550 1.550 1.560 1.530 1.550 202,000 311,580 1.5425 1.550 1.550 1.560 1.530 1.550 202,000 1.5425 0.00%
2012-12-07 0 1.550 1.550 1.560 1.520 1.560 256,000 396,920 1.5505 1.550 1.550 1.560 1.520 1.560 256,000 1.5505 -0.64%
2012-12-06 0 1.560 1.540 1.560 1.500 1.560 110,000 168,850 1.5350 1.560 1.540 1.560 1.500 1.560 110,000 1.5350 0.00%
2012-12-05 0 1.560 1.540 1.560 1.540 1.570 262,000 405,780 1.5488 1.560 1.540 1.560 1.540 1.570 262,000 1.5488 0.00%
2012-12-04 0 1.560 1.530 1.550 1.520 1.560 214,000 328,450 1.5348 1.560 1.530 1.550 1.520 1.560 214,000 1.5348 1.96%
2012-12-03 0 1.530 1.530 1.550 1.530 1.570 801,000 1,238,420 1.5461 1.530 1.530 1.550 1.530 1.570 801,000 1.5461 -2.55%
2012-11-30 0 1.570 1.570 1.590 1.510 1.640 3,384,000 5,380,240 1.5899 1.570 1.570 1.590 1.510 1.640 3,384,000 1.5899 3.97%
2012-11-29 0 1.510 1.500 1.510 1.490 1.510 469,000 704,230 1.5016 1.510 1.500 1.510 1.490 1.510 469,000 1.5016 0.67%
2012-11-28 0 1.500 1.500 1.510 1.500 1.520 590,000 887,460 1.5042 1.500 1.500 1.510 1.500 1.520 590,000 1.5042 0.00%
2012-11-27 0 1.500 1.490 1.510 1.500 1.540 1,393,000 2,114,380 1.5179 1.500 1.490 1.510 1.500 1.540 1,393,000 1.5179 0.00%
2012-11-26 0 1.500 1.490 1.500 1.480 1.500 1,988,000 2,966,180 1.4920 1.500 1.490 1.500 1.480 1.500 1,988,000 1.4920 0.00%
2012-11-23 0 1.500 1.490 1.500 1.460 1.520 1,393,000 2,090,720 1.5009 1.500 1.490 1.500 1.460 1.520 1,393,000 1.5009 0.67%
2012-11-22 0 1.490 1.470 1.500 1.450 1.490 459,000 672,650 1.4655 1.490 1.470 1.500 1.450 1.490 459,000 1.4655 1.36%
2012-11-21 0 1.470 1.470 1.480 1.430 1.470 200,000 290,510 1.4526 1.470 1.470 1.480 1.430 1.470 200,000 1.4526 0.68%
2012-11-20 0 1.460 1.420 1.460 1.420 1.460 349,000 505,910 1.4496 1.460 1.420 1.460 1.420 1.460 349,000 1.4496 0.00%
2012-11-19 0 1.460 1.460 1.470 1.420 1.480 660,000 958,030 1.4516 1.460 1.460 1.470 1.420 1.480 660,000 1.4516 0.69%
2012-11-16 0 1.450 1.420 1.450 1.420 1.450 110,000 157,670 1.4334 1.450 1.420 1.450 1.420 1.450 110,000 1.4334 0.00%
2012-11-15 0 1.450 1.410 1.450 1.410 1.450 173,000 245,120 1.4169 1.450 1.410 1.450 1.410 1.450 173,000 1.4169 -0.68%
2012-11-14 0 1.460 1.420 1.460 1.430 1.460 51,000 73,130 1.4339 1.460 1.420 1.460 1.430 1.460 51,000 1.4339 1.39%
2012-11-13 0 1.440 1.400 1.450 1.400 1.460 327,000 464,580 1.4207 1.440 1.400 1.450 1.400 1.460 327,000 1.4207 -1.37%
2012-11-12 0 1.460 1.460 1.470 1.450 1.490 196,000 284,290 1.4505 1.460 1.460 1.470 1.450 1.490 196,000 1.4505 0.00%
2012-11-09 0 1.460 1.450 1.470 1.430 1.480 382,000 556,370 1.4565 1.460 1.450 1.470 1.430 1.480 382,000 1.4565 0.69%
2012-11-08 0 1.450 1.440 1.460 1.450 1.490 344,000 506,690 1.4729 1.450 1.440 1.460 1.450 1.490 344,000 1.4729 -3.33%
2012-11-07 0 1.500 1.490 1.510 1.490 1.520 366,000 551,030 1.5055 1.500 1.490 1.510 1.490 1.520 366,000 1.5055 -0.66%
2012-11-06 0 1.510 1.510 1.520 1.480 1.510 590,000 884,680 1.4995 1.510 1.510 1.520 1.480 1.510 590,000 1.4995 2.03%
2012-11-05 0 1.480 1.480 1.490 1.460 1.510 1,081,000 1,608,110 1.4876 1.480 1.480 1.490 1.460 1.510 1,081,000 1.4876 1.37%
2012-11-02 0 1.460 1.450 1.470 1.430 1.470 822,000 1,194,910 1.4537 1.460 1.450 1.470 1.430 1.470 822,000 1.4537 0.00%
2012-11-01 0 1.460 1.450 1.470 1.440 1.480 2,231,000 3,272,100 1.4667 1.460 1.450 1.470 1.440 1.480 2,231,000 1.4667 1.39%
2012-10-31 0 1.440 1.430 1.450 1.370 1.450 2,732,000 3,850,090 1.4093 1.440 1.430 1.450 1.370 1.450 2,732,000 1.4093 5.11%
2012-10-30 0 1.370 1.350 1.380 1.350 1.400 318,000 437,060 1.3744 1.370 1.350 1.380 1.350 1.400 318,000 1.3744 -2.14%
2012-10-29 0 1.400 1.390 1.400 1.380 1.400 76,000 105,780 1.3918 1.400 1.390 1.400 1.380 1.400 76,000 1.3918 -2.10%
2012-10-26 0 1.430 1.400 1.430 1.390 1.440 480,000 677,960 1.4124 1.430 1.400 1.430 1.390 1.440 480,000 1.4124 0.70%
2012-10-25 0 1.420 1.390 1.420 1.390 1.440 1,184,000 1,675,720 1.4153 1.420 1.390 1.420 1.390 1.440 1,184,000 1.4153 -2.74%
2012-10-24 0 1.460 1.450 1.460 1.440 1.470 840,000 1,223,320 1.4563 1.460 1.450 1.460 1.440 1.470 840,000 1.4563 -1.35%
2012-10-22 0 1.480 1.460 1.480 1.450 1.480 404,000 590,860 1.4625 1.480 1.460 1.480 1.450 1.480 404,000 1.4625 0.00%
2012-10-19 0 1.480 1.470 1.480 1.460 1.500 418,000 615,240 1.4719 1.480 1.470 1.480 1.460 1.500 418,000 1.4719 -1.33%
2012-10-18 0 1.500 1.500 1.510 1.450 1.520 1,430,000 2,129,390 1.4891 1.500 1.500 1.510 1.450 1.520 1,430,000 1.4891 0.67%
2012-10-17 0 1.490 1.470 1.490 1.450 1.500 1,030,000 1,515,650 1.4715 1.490 1.470 1.490 1.450 1.500 1,030,000 1.4715 0.00%
2012-10-16 0 1.490 1.480 1.500 1.470 1.500 549,000 815,520 1.4855 1.490 1.480 1.500 1.470 1.500 549,000 1.4855 -0.67%
2012-10-15 0 1.500 1.480 1.500 1.480 1.530 647,000 969,140 1.4979 1.500 1.480 1.500 1.480 1.530 647,000 1.4979 -1.96%
2012-10-12 0 1.530 1.520 1.530 1.490 1.560 895,000 1,364,150 1.5242 1.530 1.520 1.530 1.490 1.560 895,000 1.5242 -2.55%
2012-10-11 0 1.570 1.550 1.570 1.530 1.580 539,000 838,840 1.5563 1.570 1.550 1.570 1.530 1.580 539,000 1.5563 1.29%
2012-10-10 0 1.550 1.550 1.560 1.530 1.580 639,000 990,600 1.5502 1.550 1.550 1.560 1.530 1.580 639,000 1.5502 -1.27%
2012-10-09 0 1.570 1.560 1.590 1.560 1.630 1,068,000 1,716,290 1.6070 1.570 1.560 1.590 1.560 1.630 1,068,000 1.6070 -1.26%
2012-10-08 0 1.590 1.590 1.620 1.590 1.620 537,000 859,020 1.5997 1.590 1.590 1.620 1.590 1.620 537,000 1.5997 -3.05%
2012-10-05 0 1.640 1.620 1.640 1.580 1.650 3,354,000 5,423,480 1.6170 1.640 1.620 1.640 1.580 1.650 3,354,000 1.6170 3.14%
2012-10-04 0 1.590 1.590 1.600 1.580 1.630 1,336,000 2,148,730 1.6083 1.590 1.590 1.600 1.580 1.630 1,336,000 1.6083 -1.85%
2012-10-03 0 1.620 1.600 1.620 1.520 1.650 2,830,000 4,566,990 1.6138 1.620 1.600 1.620 1.520 1.650 2,830,000 1.6138 8.00%
2012-09-28 0 1.500 1.500 1.510 1.500 1.520 742,810 1,120,812 1.5089 1.500 1.500 1.510 1.500 1.520 742,810 1.5089 -2.60%
2012-09-27 0 1.540 1.540 1.560 1.540 1.570 938,000 1,455,800 1.5520 1.540 1.540 1.560 1.540 1.570 938,000 1.5520 -1.91%
2012-09-26 0 1.570 1.560 1.570 1.500 1.580 655,000 1,020,530 1.5581 1.570 1.560 1.570 1.500 1.580 655,000 1.5581 0.00%
2012-09-25 0 1.570 1.570 1.580 1.490 1.580 1,841,000 2,811,020 1.5269 1.570 1.570 1.580 1.490 1.580 1,841,000 1.5269 0.64%
2012-09-24 0 1.560 1.550 1.560 1.540 1.610 2,846,000 4,440,400 1.5602 1.560 1.550 1.560 1.540 1.610 2,846,000 1.5602 -3.11%
2012-09-21 0 1.610 1.610 1.620 1.460 1.630 8,653,000 13,687,900 1.5819 1.610 1.610 1.620 1.460 1.630 8,653,000 1.5819 10.27%
2012-09-20 0 1.460 1.460 1.470 1.400 1.480 7,284,000 10,483,340 1.4392 1.460 1.460 1.470 1.400 1.480 7,284,000 1.4392 5.80%
2012-09-19 0 1.380 1.370 1.380 1.330 1.410 3,738,000 5,142,260 1.3757 1.380 1.370 1.380 1.330 1.410 3,738,000 1.3757 4.55%
2012-09-18 0 1.320 1.310 1.320 1.310 1.420 5,348,000 7,266,340 1.3587 1.320 1.310 1.320 1.310 1.420 5,348,000 1.3587 0.00%
2012-09-17 0 1.320 1.310 1.320 1.230 1.320 2,650,000 3,372,120 1.2725 1.320 1.310 1.320 1.230 1.320 2,650,000 1.2725 7.32%
2012-09-14 0 1.230 1.220 1.240 1.200 1.260 1,412,000 1,731,780 1.2265 1.230 1.220 1.240 1.200 1.260 1,412,000 1.2265 0.00%
2012-09-13 0 1.230 1.220 1.240 1.200 1.230 881,000 1,065,930 1.2099 1.230 1.220 1.240 1.200 1.230 881,000 1.2099 -1.60%
2012-09-12 0 1.250 1.240 1.270 1.200 1.270 960,000 1,188,450 1.2380 1.250 1.240 1.270 1.200 1.270 960,000 1.2380 1.63%
2012-09-11 0 1.230 1.220 1.240 1.220 1.270 177,000 218,340 1.2336 1.230 1.220 1.240 1.220 1.270 177,000 1.2336 0.82%
2012-09-10 0 1.220 1.220 1.270 1.210 1.280 181,000 227,230 1.2554 1.220 1.220 1.270 1.210 1.280 181,000 1.2554 -2.40%
2012-09-07 0 1.250 1.230 1.250 1.200 1.250 353,000 437,210 1.2386 1.250 1.230 1.250 1.200 1.250 353,000 1.2386 3.31%
2012-09-06 0 1.210 1.210 1.250 1.150 1.290 578,000 716,480 1.2396 1.210 1.210 1.250 1.150 1.290 578,000 1.2396 4.31%
2012-09-05 0 1.160 1.150 1.180 1.110 1.160 88,000 100,630 1.1435 1.160 1.150 1.180 1.110 1.160 88,000 1.1435 0.00%
2012-09-04 0 1.160 1.160 1.180 1.130 1.130 30,000 33,900 1.1300 1.160 1.160 1.180 1.130 1.130 30,000 1.1300 0.00%
2012-09-03 0 1.160 1.160 1.200 1.150 1.220 136,000 158,420 1.1649 1.160 1.160 1.200 1.150 1.220 136,000 1.1649 0.87%
2012-08-31 0 1.150 1.150 1.180 1.150 1.230 252,000 291,610 1.1572 1.150 1.150 1.180 1.150 1.230 252,000 1.1572 1.77%
2012-08-30 0 1.130 1.130 1.190 1.120 1.150 302,000 347,240 1.1498 1.130 1.130 1.190 1.120 1.150 302,000 1.1498 -5.83%
2012-08-29 0 1.200 1.150 1.200 1.200 1.200 80,000 96,000 1.2000 1.200 1.150 1.200 1.200 1.200 80,000 1.2000 0.84%
2012-08-28 0 1.190 1.190 1.200 1.150 1.150 105,000 120,750 1.1500 1.190 1.190 1.200 1.150 1.150 105,000 1.1500 1.71%
2012-08-27 0 1.170 1.160 1.170 1.170 1.180 82,000 96,410 1.1757 1.170 1.160 1.170 1.170 1.180 82,000 1.1757 -0.85%
2012-08-24 0 1.180 1.180 1.200 1.170 1.180 254,000 297,740 1.1722 1.180 1.180 1.200 1.170 1.180 254,000 1.1722 0.00%
2012-08-23 0 1.180 1.180 1.210 1.140 1.220 639,000 757,100 1.1848 1.180 1.180 1.210 1.140 1.220 639,000 1.1848 0.00%
2012-08-22 0 1.180 1.170 1.180 1.170 1.180 399,000 465,230 1.1660 1.180 1.170 1.180 1.170 1.180 399,000 1.1660 0.00%
2012-08-21 0 1.180 1.170 1.180 1.180 1.180 240,000 283,200 1.1800 1.180 1.170 1.180 1.180 1.180 240,000 1.1800 0.85%
2012-08-20 0 1.170 1.160 1.220 - - 0 0 - 1.170 1.160 1.220 - - 0 - 0.00%
2012-08-17 0 1.170 1.170 1.200 1.170 1.170 2,000 2,340 1.1700 1.170 1.170 1.200 1.170 1.170 2,000 1.1700 -4.10%
2012-08-16 0 1.220 1.160 1.220 1.170 1.230 381,000 446,810 1.1727 1.220 1.160 1.220 1.170 1.230 381,000 1.1727 4.27%
2012-08-15 0 1.170 1.170 1.200 1.160 1.190 248,000 290,790 1.1725 1.170 1.170 1.200 1.160 1.190 248,000 1.1725 0.00%
2012-08-14 0 1.170 1.170 1.200 1.170 1.210 536,000 638,300 1.1909 1.170 1.170 1.200 1.170 1.210 536,000 1.1909 0.00%
2012-08-13 0 1.170 1.170 1.180 1.170 1.170 66,000 77,220 1.1700 1.170 1.170 1.180 1.170 1.170 66,000 1.1700 0.00%
2012-08-10 0 1.170 1.170 1.200 1.170 1.200 54,000 64,680 1.1978 1.170 1.170 1.200 1.170 1.200 54,000 1.1978 0.00%
2012-08-09 0 1.170 1.170 1.200 1.150 1.200 288,000 337,820 1.1730 1.170 1.170 1.200 1.150 1.200 288,000 1.1730 -0.85%
2012-08-08 0 1.180 1.180 1.200 1.180 1.200 80,000 94,800 1.1850 1.180 1.180 1.200 1.180 1.200 80,000 1.1850 -1.67%
2012-08-07 0 1.200 1.180 1.200 1.180 1.230 130,000 156,490 1.2038 1.200 1.180 1.200 1.180 1.230 130,000 1.2038 0.00%
2012-08-06 0 1.200 1.190 1.200 1.200 1.220 117,000 141,260 1.2074 1.200 1.190 1.200 1.200 1.220 117,000 1.2074 -1.64%
2012-08-03 0 1.220 1.170 1.220 1.170 1.220 424,000 505,900 1.1932 1.220 1.170 1.220 1.170 1.220 424,000 1.1932 0.83%
2012-08-02 0 1.210 1.200 1.220 1.200 1.240 420,000 507,400 1.2081 1.210 1.200 1.220 1.200 1.240 420,000 1.2081 -2.42%
2012-08-01 0 1.240 1.210 1.240 1.210 1.240 479,000 584,260 1.2197 1.240 1.210 1.240 1.210 1.240 479,000 1.2197 2.48%
2012-07-31 0 1.210 1.210 1.220 1.200 1.250 735,000 898,770 1.2228 1.210 1.210 1.220 1.200 1.250 735,000 1.2228 -0.82%
2012-07-30 0 1.220 1.200 1.240 1.220 1.240 154,000 189,000 1.2273 1.220 1.200 1.240 1.220 1.240 154,000 1.2273 -2.40%
2012-07-27 0 1.250 1.250 1.260 1.240 1.250 27,000 33,700 1.2481 1.250 1.250 1.260 1.240 1.250 27,000 1.2481 -0.79%
2012-07-26 0 1.260 1.250 1.260 - - 0 0 - 1.260 1.250 1.260 - - 0 - -0.79%
2012-07-25 0 1.270 1.260 1.270 1.140 1.270 339,000 423,020 1.2478 1.270 1.260 1.270 1.140 1.270 339,000 1.2478 0.79%
2012-07-24 0 1.260 1.210 1.270 - - 0 0 - 1.260 1.210 1.270 - - 0 - 0.00%
2012-07-23 0 1.260 1.250 1.290 1.260 1.270 106,000 134,110 1.2652 1.260 1.250 1.290 1.260 1.270 106,000 1.2652 -0.79%
2012-07-20 0 1.270 1.270 1.290 1.270 1.280 58,000 73,880 1.2738 1.270 1.270 1.290 1.270 1.280 58,000 1.2738 -0.78%
2012-07-19 0 1.280 1.260 1.280 - - 0 0 - 1.280 1.260 1.280 - - 0 - 0.00%
2012-07-18 0 1.280 1.270 1.280 1.280 1.280 40,000 51,200 1.2800 1.280 1.270 1.280 1.280 1.280 40,000 1.2800 1.59%
2012-07-17 0 1.260 1.260 1.290 1.250 1.300 1,481,000 1,909,350 1.2892 1.260 1.260 1.290 1.250 1.300 1,481,000 1.2892 -0.79%
2012-07-16 0 1.270 1.260 1.280 1.270 1.290 180,000 230,700 1.2817 1.270 1.260 1.280 1.270 1.290 180,000 1.2817 -0.78%
2012-07-13 0 1.280 1.260 1.280 1.260 1.290 316,000 404,480 1.2800 1.280 1.260 1.280 1.260 1.290 316,000 1.2800 0.00%
2012-07-12 0 1.280 1.240 1.280 1.280 1.280 30,000 38,400 1.2800 1.280 1.240 1.280 1.280 1.280 30,000 1.2800 3.23%
2012-07-11 0 1.240 1.240 1.260 - - 0 0 - 1.240 1.240 1.260 - - 0 - 0.00%
2012-07-10 0 1.240 1.240 1.270 1.240 1.250 44,000 54,760 1.2445 1.240 1.240 1.270 1.240 1.250 44,000 1.2445 -0.80%
2012-07-09 0 1.250 1.250 1.290 1.230 1.230 7,000 8,610 1.2300 1.250 1.250 1.290 1.230 1.230 7,000 1.2300 0.00%
2012-07-06 0 1.250 1.250 1.280 1.250 1.290 242,000 305,690 1.2632 1.250 1.250 1.280 1.250 1.290 242,000 1.2632 0.00%
2012-07-05 0 1.250 1.250 1.290 1.250 1.290 451,000 575,150 1.2753 1.250 1.250 1.290 1.250 1.290 451,000 1.2753 0.81%
2012-07-04 0 1.240 1.240 1.250 1.240 1.260 158,000 197,490 1.2499 1.240 1.240 1.250 1.240 1.260 158,000 1.2499 -0.80%
2012-07-03 0 1.250 1.250 1.270 1.250 1.260 80,000 100,700 1.2588 1.250 1.250 1.270 1.250 1.260 80,000 1.2588 -0.79%
2012-06-29 0 1.260 1.240 1.260 1.220 1.260 123,744 153,190 1.2380 1.260 1.240 1.260 1.220 1.260 123,744 1.2380 2.44%
2012-06-28 0 1.230 1.230 1.240 1.230 1.260 245,000 305,690 1.2477 1.230 1.230 1.240 1.230 1.260 245,000 1.2477 -2.38%
2012-06-27 0 1.260 1.230 1.260 1.280 1.280 70,000 89,600 1.2800 1.260 1.230 1.260 1.280 1.280 70,000 1.2800 3.28%
2012-06-26 0 1.220 1.220 1.240 1.220 1.230 120,000 146,350 1.2196 1.220 1.220 1.240 1.220 1.230 120,000 1.2196 -1.61%
2012-06-25 0 1.240 1.240 1.290 1.240 1.250 93,000 115,650 1.2435 1.240 1.240 1.290 1.240 1.250 93,000 1.2435 -0.80%
2012-06-22 0 1.250 1.250 1.310 1.250 1.260 67,000 84,250 1.2575 1.250 1.250 1.310 1.250 1.260 67,000 1.2575 -1.57%
2012-06-21 0 1.270 1.270 1.300 1.260 1.260 20,000 25,200 1.2600 1.270 1.270 1.300 1.260 1.260 20,000 1.2600 -1.55%
2012-06-20 0 1.290 1.280 1.290 1.280 1.340 103,000 134,670 1.3075 1.290 1.280 1.290 1.280 1.340 103,000 1.3075 -1.53%
2012-06-19 0 1.310 1.260 1.320 1.310 1.310 40,000 52,400 1.3100 1.310 1.260 1.320 1.310 1.310 40,000 1.3100 3.97%
2012-06-18 0 1.260 1.260 1.290 1.250 1.290 96,000 121,600 1.2667 1.260 1.260 1.290 1.250 1.290 96,000 1.2667 1.61%
2012-06-15 0 1.240 1.240 1.250 1.240 1.240 54,000 66,960 1.2400 1.240 1.240 1.250 1.240 1.240 54,000 1.2400 0.00%
2012-06-14 0 1.240 1.230 1.240 1.240 1.260 50,000 62,500 1.2500 1.240 1.230 1.240 1.240 1.260 50,000 1.2500 0.81%
2012-06-13 0 1.230 1.230 1.240 1.230 1.270 153,000 190,370 1.2442 1.230 1.230 1.240 1.230 1.270 153,000 1.2442 -3.15%
2012-06-12 0 1.270 1.220 1.270 1.240 1.290 289,000 361,490 1.2508 1.270 1.220 1.270 1.240 1.290 289,000 1.2508 -0.78%
2012-06-11 0 1.280 1.270 1.290 1.270 1.300 702,000 897,680 1.2787 1.280 1.270 1.290 1.270 1.300 702,000 1.2787 -2.29%
2012-06-08 0 1.310 1.250 1.310 1.240 1.310 277,000 347,210 1.2535 1.310 1.250 1.310 1.240 1.310 277,000 1.2535 -0.76%
2012-06-07 0 1.320 1.270 1.320 1.300 1.320 45,000 58,800 1.3067 1.320 1.270 1.320 1.300 1.320 45,000 1.3067 1.54%
2012-06-06 0 1.300 1.280 1.300 1.280 1.300 91,000 117,200 1.2879 1.300 1.280 1.300 1.280 1.300 91,000 1.2879 -1.52%
2012-06-05 0 1.320 1.280 1.320 1.300 1.320 31,000 40,320 1.3006 1.320 1.280 1.320 1.300 1.320 31,000 1.3006 -0.75%
2012-06-04 0 1.330 1.280 1.330 1.270 1.350 166,000 211,600 1.2747 1.330 1.280 1.330 1.270 1.350 166,000 1.2747 3.10%
2012-06-01 0 1.290 1.290 1.330 1.280 1.330 58,000 74,740 1.2886 1.290 1.290 1.330 1.280 1.330 58,000 1.2886 -3.73%
2012-05-31 0 1.340 1.310 1.330 1.270 1.340 370,720 491,117 1.3248 1.340 1.310 1.330 1.270 1.340 370,720 1.3248 1.52%
2012-05-30 0 1.320 1.320 1.340 1.320 1.360 386,000 516,030 1.3369 1.320 1.320 1.340 1.320 1.360 386,000 1.3369 -1.49%
2012-05-29 0 1.340 1.330 1.340 1.310 1.340 416,000 553,090 1.3295 1.340 1.330 1.340 1.310 1.340 416,000 1.3295 4.69%
2012-05-28 0 1.280 1.280 1.310 1.210 1.290 194,000 248,610 1.2815 1.280 1.280 1.310 1.210 1.290 194,000 1.2815 3.23%
2012-05-25 0 1.240 1.200 1.270 1.230 1.240 107,000 132,590 1.2392 1.240 1.200 1.270 1.230 1.240 107,000 1.2392 0.00%
2012-05-24 0 1.240 1.190 1.230 1.160 1.240 467,000 563,390 1.2064 1.240 1.190 1.230 1.160 1.240 467,000 1.2064 0.00%
2012-05-23 0 1.240 1.240 1.250 - - 0 0 - 1.240 1.240 1.250 - - 0 - 0.81%
2012-05-22 0 1.230 1.230 1.260 1.230 1.260 582,000 724,980 1.2457 1.230 1.230 1.260 1.230 1.260 582,000 1.2457 -8.89%
2012-05-21 0 1.350 1.230 1.380 1.230 1.350 252,000 325,380 1.2912 1.350 1.230 1.380 1.230 1.350 252,000 1.2912 8.00%
2012-05-18 0 1.250 1.210 1.260 1.200 1.250 28,000 34,410 1.2289 1.250 1.210 1.260 1.200 1.250 28,000 1.2289 -0.79%
2012-05-17 0 1.260 1.230 1.260 1.230 1.320 85,000 109,300 1.2859 1.260 1.230 1.260 1.230 1.320 85,000 1.2859 0.00%
2012-05-16 0 1.260 1.230 1.260 1.230 1.280 314,000 395,580 1.2598 1.260 1.230 1.260 1.230 1.280 314,000 1.2598 -1.56%
2012-05-15 0 1.280 1.260 1.280 1.210 1.280 21,000 26,030 1.2395 1.280 1.260 1.280 1.210 1.280 21,000 1.2395 0.00%
2012-05-14 0 1.280 1.260 1.290 1.260 1.280 111,000 141,640 1.2760 1.280 1.260 1.290 1.260 1.280 111,000 1.2760 1.59%
2012-05-11 0 1.260 1.260 1.300 1.250 1.260 90,000 113,300 1.2589 1.260 1.260 1.300 1.250 1.260 90,000 1.2589 -1.56%
2012-05-10 0 1.280 1.280 1.300 1.250 1.300 333,000 427,380 1.2834 1.280 1.280 1.300 1.250 1.300 333,000 1.2834 0.00%
2012-05-09 0 1.280 1.250 1.280 1.150 1.280 73,000 92,750 1.2705 1.280 1.250 1.280 1.150 1.280 73,000 1.2705 0.00%
2012-05-08 0 1.280 1.260 1.290 1.260 1.280 163,000 206,600 1.2675 1.280 1.260 1.290 1.260 1.280 163,000 1.2675 -0.78%
2012-05-07 0 1.290 1.250 1.290 - - 0 0 - 1.290 1.250 1.290 - - 0 - 0.00%
2012-05-04 0 1.290 1.260 1.290 1.280 1.290 91,000 116,690 1.2823 1.290 1.260 1.290 1.280 1.290 91,000 1.2823 0.00%
2012-05-03 0 1.290 1.260 1.300 1.250 1.290 179,000 226,840 1.2673 1.290 1.260 1.300 1.250 1.290 179,000 1.2673 1.57%
2012-05-02 0 1.270 1.270 1.290 1.260 1.290 23,000 29,170 1.2683 1.270 1.270 1.290 1.260 1.290 23,000 1.2683 -2.31%
2012-04-30 0 1.300 1.250 1.300 1.250 1.300 312,000 395,510 1.2677 1.300 1.250 1.300 1.250 1.300 312,000 1.2677 0.78%
2012-04-27 0 1.290 1.290 1.300 1.280 1.300 157,000 203,270 1.2947 1.290 1.290 1.300 1.280 1.300 157,000 1.2947 -3.73%
2012-04-26 0 1.340 1.280 1.340 1.280 1.380 119,000 159,060 1.3366 1.340 1.280 1.340 1.280 1.380 119,000 1.3366 2.29%
2012-04-25 0 1.310 1.240 1.310 1.300 1.310 23,000 30,100 1.3087 1.310 1.240 1.310 1.300 1.310 23,000 1.3087 3.97%
2012-04-24 0 1.260 1.250 1.300 1.260 1.260 46,000 57,960 1.2600 1.260 1.250 1.300 1.260 1.260 46,000 1.2600 0.00%
2012-04-23 0 1.260 1.250 1.290 1.260 1.280 22,000 27,920 1.2691 1.260 1.250 1.290 1.260 1.280 22,000 1.2691 -1.56%
2012-04-20 0 1.280 1.280 1.290 1.260 1.280 113,000 144,490 1.2787 1.280 1.280 1.290 1.260 1.280 113,000 1.2787 0.79%
2012-04-19 0 1.270 1.250 1.290 1.250 1.270 48,000 60,800 1.2667 1.270 1.250 1.290 1.250 1.270 48,000 1.2667 1.60%
2012-04-18 0 1.250 1.250 1.290 1.250 1.260 40,000 50,100 1.2525 1.250 1.250 1.290 1.250 1.260 40,000 1.2525 0.00%
2012-04-17 0 1.250 1.250 1.280 1.250 1.280 84,000 106,020 1.2621 1.250 1.250 1.280 1.250 1.280 84,000 1.2621 -0.79%
2012-04-16 0 1.260 1.250 1.280 1.250 1.260 110,000 138,120 1.2556 1.260 1.250 1.280 1.250 1.260 110,000 1.2556 0.80%
2012-04-13 0 1.250 1.250 1.310 1.250 1.250 100,000 125,000 1.2500 1.250 1.250 1.310 1.250 1.250 100,000 1.2500 -3.85%
2012-04-12 0 1.300 1.270 1.300 1.300 1.300 20,000 26,000 1.3000 1.300 1.270 1.300 1.300 1.300 20,000 1.3000 -2.26%
2012-04-11 0 1.330 1.240 1.330 1.200 1.330 442,000 548,400 1.2407 1.330 1.240 1.330 1.200 1.330 442,000 1.2407 3.91%
2012-04-10 0 1.280 1.280 1.350 1.250 1.400 30,000 38,180 1.2727 1.280 1.280 1.350 1.250 1.400 30,000 1.2727 -1.54%
2012-04-05 0 1.300 1.290 1.320 1.300 1.320 145,000 188,780 1.3019 1.300 1.290 1.320 1.300 1.320 145,000 1.3019 -2.26%
2012-04-03 0 1.330 1.310 1.330 1.330 1.340 159,000 211,790 1.3320 1.330 1.310 1.330 1.330 1.340 159,000 1.3320 -2.21%
2012-04-02 0 1.360 1.350 1.360 1.280 1.420 372,000 487,320 1.3100 1.360 1.350 1.360 1.280 1.420 372,000 1.3100 -2.86%
2012-03-30 0 1.400 1.380 1.400 1.360 1.410 211,000 294,600 1.3962 1.400 1.380 1.400 1.360 1.410 211,000 1.3962 -1.41%
2012-03-29 0 1.420 1.330 1.420 1.380 1.420 273,000 382,260 1.4002 1.420 1.330 1.420 1.380 1.420 273,000 1.4002 0.00%
2012-03-28 0 1.420 1.410 1.420 1.400 1.500 345,000 493,800 1.4313 1.420 1.410 1.420 1.400 1.500 345,000 1.4313 0.00%
2012-03-27 0 1.420 1.420 1.430 1.400 1.470 535,000 756,790 1.4146 1.420 1.420 1.430 1.400 1.470 535,000 1.4146 -2.74%
2012-03-26 0 1.460 1.420 1.460 1.470 1.470 145,000 213,150 1.4700 1.460 1.420 1.460 1.470 1.470 145,000 1.4700 1.39%
2012-03-23 0 1.440 1.440 1.450 1.400 1.470 1,506,000 2,141,650 1.4221 1.440 1.440 1.450 1.400 1.470 1,506,000 1.4221 -3.36%
2012-03-22 0 1.490 1.470 1.490 1.410 1.500 948,000 1,371,290 1.4465 1.490 1.470 1.490 1.410 1.500 948,000 1.4465 1.36%
2012-03-21 0 1.470 1.440 1.470 1.440 1.500 365,000 532,670 1.4594 1.470 1.440 1.470 1.440 1.500 365,000 1.4594 1.38%
2012-03-20 0 1.450 1.450 1.500 1.400 1.570 101,000 150,710 1.4922 1.450 1.450 1.500 1.400 1.570 101,000 1.4922 -2.68%
2012-03-19 0 1.490 1.490 1.540 1.460 1.520 605,000 904,200 1.4945 1.490 1.490 1.540 1.460 1.520 605,000 1.4945 2.05%
2012-03-16 0 1.460 1.440 1.480 1.450 1.470 133,000 194,300 1.4609 1.460 1.440 1.480 1.450 1.470 133,000 1.4609 -2.01%
2012-03-15 0 1.490 1.450 1.490 1.430 1.500 39,000 57,640 1.4779 1.490 1.450 1.490 1.430 1.500 39,000 1.4779 -0.67%
2012-03-14 0 1.500 1.470 1.500 1.500 1.500 52,000 78,000 1.5000 1.500 1.470 1.500 1.500 1.500 52,000 1.5000 0.00%
2012-03-13 0 1.500 1.480 1.500 1.470 1.500 210,000 309,060 1.4717 1.500 1.480 1.500 1.470 1.500 210,000 1.4717 2.04%
2012-03-12 0 1.470 1.460 1.470 1.460 1.500 581,000 860,740 1.4815 1.470 1.460 1.470 1.460 1.500 581,000 1.4815 -4.55%
2012-03-09 0 1.540 1.520 1.540 1.480 1.570 625,000 957,620 1.5322 1.540 1.520 1.540 1.480 1.570 625,000 1.5322 2.67%
2012-03-08 0 1.500 1.500 1.520 1.490 1.550 146,000 219,480 1.5033 1.500 1.500 1.520 1.490 1.550 146,000 1.5033 0.67%
2012-03-07 0 1.490 1.490 1.500 1.470 1.500 130,000 194,000 1.4923 1.490 1.490 1.500 1.470 1.500 130,000 1.4923 -0.67%
2012-03-06 0 1.500 1.470 1.500 1.490 1.520 940,000 1,412,110 1.5022 1.500 1.470 1.500 1.490 1.520 940,000 1.5022 -1.32%
2012-03-05 0 1.520 1.510 1.530 1.510 1.550 955,000 1,458,590 1.5273 1.520 1.510 1.530 1.510 1.550 955,000 1.5273 -1.94%
2012-03-02 0 1.550 1.520 1.550 1.520 1.580 831,000 1,283,590 1.5446 1.550 1.520 1.550 1.520 1.580 831,000 1.5446 1.31%
2012-03-01 0 1.530 1.530 1.550 1.520 1.550 698,000 1,071,660 1.5353 1.530 1.530 1.550 1.520 1.550 698,000 1.5353 -3.16%
2012-02-29 0 1.580 1.540 1.580 1.540 1.590 174,000 271,010 1.5575 1.580 1.540 1.580 1.540 1.590 174,000 1.5575 0.64%
2012-02-28 0 1.570 1.570 1.590 1.560 1.630 505,000 792,180 1.5687 1.570 1.570 1.590 1.560 1.630 505,000 1.5687 -1.26%
2012-02-27 0 1.590 1.570 1.600 1.570 1.630 422,000 670,890 1.5898 1.590 1.570 1.600 1.570 1.630 422,000 1.5898 1.27%
2012-02-24 0 1.570 1.560 1.590 1.560 1.600 491,000 775,730 1.5799 1.570 1.560 1.590 1.560 1.600 491,000 1.5799 -2.48%
2012-02-23 0 1.610 1.590 1.610 1.580 1.710 3,681,000 6,043,770 1.6419 1.610 1.590 1.610 1.580 1.710 3,681,000 1.6419 1.26%
2012-02-22 0 1.590 1.580 1.590 1.500 1.600 2,712,000 4,224,870 1.5578 1.590 1.580 1.590 1.500 1.600 2,712,000 1.5578 5.30%
2012-02-21 0 1.510 1.500 1.520 1.460 1.520 1,031,000 1,530,640 1.4846 1.510 1.500 1.520 1.460 1.520 1,031,000 1.4846 3.42%
2012-02-20 0 1.460 1.460 1.490 1.460 1.540 990,000 1,476,980 1.4919 1.460 1.460 1.490 1.460 1.540 990,000 1.4919 -1.35%
2012-02-17 0 1.480 1.480 1.490 1.480 1.530 883,000 1,321,180 1.4962 1.480 1.480 1.490 1.480 1.530 883,000 1.4962 -1.33%
2012-02-16 0 1.500 1.490 1.500 1.490 1.540 760,000 1,153,930 1.5183 1.500 1.490 1.500 1.490 1.540 760,000 1.5183 1.35%
2012-02-15 0 1.480 1.480 1.490 1.480 1.610 1,690,000 2,593,930 1.5349 1.480 1.480 1.490 1.480 1.610 1,690,000 1.5349 -5.73%
2012-02-14 0 1.570 1.570 1.590 1.500 1.640 3,550,000 5,589,470 1.5745 1.570 1.570 1.590 1.500 1.640 3,550,000 1.5745 7.53%
2012-02-13 0 1.460 1.450 1.460 1.350 1.470 2,643,452 3,752,653 1.4196 1.460 1.450 1.460 1.350 1.470 2,643,452 1.4196 9.77%
2012-02-10 0 1.330 1.300 1.330 1.330 1.380 330,000 443,900 1.3452 1.330 1.300 1.330 1.330 1.380 330,000 1.3452 1.53%
2012-02-09 0 1.310 1.310 1.340 1.310 1.340 181,000 239,080 1.3209 1.310 1.310 1.340 1.310 1.340 181,000 1.3209 -2.24%
2012-02-08 0 1.340 1.300 1.340 1.280 1.340 374,000 491,510 1.3142 1.340 1.300 1.340 1.280 1.340 374,000 1.3142 4.69%
2012-02-07 0 1.280 1.280 1.290 1.280 1.330 298,000 386,300 1.2963 1.280 1.280 1.290 1.280 1.330 298,000 1.2963 -0.78%
2012-02-06 0 1.290 1.290 1.300 1.220 1.310 671,000 867,940 1.2935 1.290 1.290 1.300 1.220 1.310 671,000 1.2935 5.74%
2012-02-03 0 1.220 1.220 1.230 1.210 1.220 70,000 84,800 1.2114 1.220 1.220 1.230 1.210 1.220 70,000 1.2114 -1.61%
2012-02-02 0 1.240 1.240 1.250 1.230 1.240 72,000 88,580 1.2303 1.240 1.240 1.250 1.230 1.240 72,000 1.2303 0.81%
2012-02-01 0 1.230 1.230 1.240 1.220 1.250 153,000 188,090 1.2293 1.230 1.230 1.240 1.220 1.250 153,000 1.2293 0.82%
2012-01-31 0 1.220 1.220 1.240 1.220 1.220 8,000 9,760 1.2200 1.220 1.220 1.240 1.220 1.220 8,000 1.2200 0.00%
2012-01-30 0 1.220 1.210 1.240 1.210 1.230 68,700 84,194 1.2255 1.220 1.210 1.240 1.210 1.230 68,700 1.2255 -1.61%
2012-01-27 0 1.240 1.220 1.240 - - 0 0 - 1.240 1.220 1.240 - - 0 - 0.00%
2012-01-26 0 1.240 1.210 1.240 1.210 1.240 386,000 471,670 1.2219 1.240 1.210 1.240 1.210 1.240 386,000 1.2219 0.00%
2012-01-20 0 1.240 1.240 1.280 1.240 1.240 1,000 1,240 1.2400 1.240 1.240 1.280 1.240 1.240 1,000 1.2400 -0.80%
2012-01-19 0 1.250 1.240 1.270 1.250 1.270 438,000 552,680 1.2618 1.250 1.240 1.270 1.250 1.270 438,000 1.2618 0.00%
2012-01-18 0 1.250 1.250 1.260 1.250 1.280 403,000 508,420 1.2616 1.250 1.250 1.260 1.250 1.280 403,000 1.2616 0.81%
2012-01-17 0 1.240 1.240 1.260 1.230 1.250 24,000 29,820 1.2425 1.240 1.240 1.260 1.230 1.250 24,000 1.2425 -0.80%
2012-01-16 0 1.250 1.220 1.250 - - 0 0 - 1.250 1.220 1.250 - - 0 - -0.79%
2012-01-13 0 1.260 1.260 1.270 1.230 1.230 14,000 17,220 1.2300 1.260 1.260 1.270 1.230 1.230 14,000 1.2300 -0.79%
2012-01-12 0 1.270 1.270 1.280 1.220 1.240 11,000 13,440 1.2218 1.270 1.270 1.280 1.220 1.240 11,000 1.2218 2.42%
2012-01-11 0 1.240 1.240 1.260 1.240 1.270 88,000 111,060 1.2620 1.240 1.240 1.260 1.240 1.270 88,000 1.2620 -0.80%
2012-01-10 0 1.250 1.220 1.250 1.210 1.250 85,000 103,830 1.2215 1.250 1.220 1.250 1.210 1.250 85,000 1.2215 2.46%
2012-01-09 0 1.220 1.220 1.250 1.220 1.220 75,000 91,500 1.2200 1.220 1.220 1.250 1.220 1.220 75,000 1.2200 0.00%
2012-01-06 0 1.220 1.220 1.300 1.220 1.250 100,000 123,590 1.2359 1.220 1.220 1.300 1.220 1.250 100,000 1.2359 -3.94%
2012-01-05 0 1.270 1.250 1.300 - - 0 0 - 1.270 1.250 1.300 - - 0 - 0.00%
2012-01-04 0 1.270 1.230 1.270 - - 0 0 - 1.270 1.230 1.270 - - 0 - 0.00%
2012-01-03 0 1.270 1.270 1.320 1.230 1.230 2,000 2,460 1.2300 1.270 1.270 1.320 1.230 1.230 2,000 1.2300 0.00%
2011-12-30 0 1.270 1.270 1.280 1.240 1.280 55,000 68,600 1.2473 1.270 1.270 1.280 1.240 1.280 55,000 1.2473 -0.78%
2011-12-29 0 1.280 1.260 1.300 1.280 1.300 120,000 153,800 1.2817 1.280 1.260 1.300 1.280 1.300 120,000 1.2817 0.79%
2011-12-28 0 1.270 1.260 1.310 1.250 1.320 435,000 555,100 1.2761 1.270 1.260 1.310 1.250 1.320 435,000 1.2761 -5.22%
2011-12-23 0 1.340 1.320 1.340 1.280 1.340 2,752,000 3,655,680 1.3284 1.340 1.320 1.340 1.280 1.340 2,752,000 1.3284 6.35%
2011-12-22 0 1.260 1.220 1.260 1.200 1.260 471,000 585,280 1.2426 1.260 1.220 1.260 1.200 1.260 471,000 1.2426 5.00%
2011-12-21 0 1.200 1.190 1.200 1.180 1.200 69,000 81,560 1.1820 1.200 1.190 1.200 1.180 1.200 69,000 1.1820 0.84%
2011-12-20 0 1.190 1.190 1.210 1.190 1.190 85,000 100,950 1.1876 1.190 1.190 1.210 1.190 1.190 85,000 1.1876 -1.65%
2011-12-19 0 1.210 1.190 1.210 1.250 1.250 25,000 31,250 1.2500 1.210 1.190 1.210 1.250 1.250 25,000 1.2500 0.83%
2011-12-16 0 1.200 1.180 1.200 1.170 1.200 327,000 387,310 1.1844 1.200 1.180 1.200 1.170 1.200 327,000 1.1844 1.69%
2011-12-15 0 1.180 1.180 1.220 1.150 1.180 1,318,000 1,542,940 1.1707 1.180 1.180 1.220 1.150 1.180 1,318,000 1.1707 -1.67%
2011-12-14 0 1.200 1.200 1.250 1.200 1.200 125,000 149,800 1.1984 1.200 1.200 1.250 1.200 1.200 125,000 1.1984 0.00%
2011-12-13 0 1.200 1.200 1.220 1.180 1.200 1,150,000 1,362,000 1.1843 1.200 1.200 1.220 1.180 1.200 1,150,000 1.1843 -3.23%
2011-12-12 0 1.240 1.190 1.250 1.110 1.240 560,000 668,370 1.1935 1.240 1.190 1.250 1.110 1.240 560,000 1.1935 0.00%
2011-12-09 0 1.240 1.240 1.260 1.240 1.240 30,000 37,200 1.2400 1.240 1.240 1.260 1.240 1.240 30,000 1.2400 -3.12%
2011-12-08 0 1.280 1.240 1.300 1.220 1.280 304,000 383,710 1.2622 1.280 1.240 1.300 1.220 1.280 304,000 1.2622 -0.78%
2011-12-07 0 1.290 1.290 1.300 1.270 1.270 30,000 38,100 1.2700 1.290 1.290 1.300 1.270 1.270 30,000 1.2700 0.78%
2011-12-06 0 1.280 1.250 1.280 1.280 1.320 2,149,000 2,825,530 1.3148 1.280 1.250 1.280 1.280 1.320 2,149,000 1.3148 1.59%
2011-12-05 0 1.260 1.250 1.260 1.180 1.260 1,676,000 2,034,590 1.2140 1.260 1.250 1.260 1.180 1.260 1,676,000 1.2140 0.80%
2011-12-02 0 1.250 1.210 1.270 1.200 1.270 140,000 170,300 1.2164 1.250 1.210 1.270 1.200 1.270 140,000 1.2164 -0.79%
2011-12-01 0 1.260 1.210 1.260 1.130 1.280 1,218,280 1,485,386 1.2192 1.260 1.210 1.260 1.130 1.280 1,218,280 1.2192 10.53%
2011-11-30 0 1.140 1.040 1.150 1.000 1.230 2,309,000 2,721,230 1.1785 1.140 1.040 1.150 1.000 1.230 2,309,000 1.1785 -8.80%
2011-11-29 0 1.250 1.230 1.250 1.220 1.250 137,000 168,430 1.2294 1.250 1.230 1.250 1.220 1.250 137,000 1.2294 -0.79%
2011-11-28 0 1.260 1.260 1.280 1.240 1.280 54,000 68,720 1.2726 1.260 1.260 1.280 1.240 1.280 54,000 1.2726 0.80%
2011-11-25 0 1.250 1.250 1.270 1.250 1.250 12,000 15,000 1.2500 1.250 1.250 1.270 1.250 1.250 12,000 1.2500 -1.57%
2011-11-24 0 1.270 1.260 1.280 1.220 1.280 217,000 272,720 1.2568 1.270 1.260 1.280 1.220 1.280 217,000 1.2568 2.42%
2011-11-23 0 1.240 1.240 1.270 1.230 1.320 389,000 492,080 1.2650 1.240 1.240 1.270 1.230 1.320 389,000 1.2650 -2.36%
2011-11-22 0 1.270 1.280 1.300 1.270 1.360 781,000 1,040,010 1.3316 1.270 1.280 1.300 1.270 1.360 781,000 1.3316 -5.22%
2011-11-21 0 1.340 1.330 1.340 1.270 1.360 1,563,000 2,070,130 1.3245 1.340 1.330 1.340 1.270 1.360 1,563,000 1.3245 4.69%
2011-11-18 0 1.280 1.280 1.310 1.270 1.300 82,000 105,140 1.2822 1.280 1.280 1.310 1.270 1.300 82,000 1.2822 -0.78%
2011-11-17 0 1.290 1.290 1.300 1.260 1.340 1,033,000 1,356,810 1.3135 1.290 1.290 1.300 1.260 1.340 1,033,000 1.3135 2.38%
2011-11-16 0 1.260 1.250 1.290 1.260 1.310 420,000 537,200 1.2790 1.260 1.250 1.290 1.260 1.310 420,000 1.2790 -3.08%
2011-11-15 0 1.300 1.290 1.310 1.260 1.310 580,000 752,230 1.2969 1.300 1.290 1.310 1.260 1.310 580,000 1.2969 3.17%
2011-11-14 0 1.260 1.260 1.280 1.260 1.290 176,000 224,680 1.2766 1.260 1.260 1.280 1.260 1.290 176,000 1.2766 2.44%
2011-11-11 0 1.230 1.230 1.260 1.230 1.230 199,000 244,770 1.2300 1.230 1.230 1.260 1.230 1.230 199,000 1.2300 -2.38%
2011-11-10 0 1.260 1.230 1.270 1.180 1.260 772,000 962,790 1.2471 1.260 1.230 1.270 1.180 1.260 772,000 1.2471 -0.79%
2011-11-09 0 1.270 1.240 1.270 1.200 1.280 507,000 631,060 1.2447 1.270 1.240 1.270 1.200 1.280 507,000 1.2447 5.83%
2011-11-08 0 1.200 1.190 1.210 1.190 1.200 160,000 191,010 1.1938 1.200 1.190 1.210 1.190 1.200 160,000 1.1938 -1.64%
2011-11-07 0 1.220 1.200 1.220 1.170 1.220 433,000 520,370 1.2018 1.220 1.200 1.220 1.170 1.220 433,000 1.2018 4.27%
2011-11-04 0 1.170 1.170 1.190 1.160 1.200 146,300 173,969 1.1891 1.170 1.170 1.190 1.160 1.200 146,300 1.1891 -0.85%
2011-11-03 0 1.180 1.140 1.180 1.040 1.200 548,000 623,920 1.1385 1.180 1.140 1.180 1.040 1.200 548,000 1.1385 2.61%
2011-11-02 0 1.150 1.150 1.170 1.140 1.140 46,000 52,440 1.1400 1.150 1.150 1.170 1.140 1.140 46,000 1.1400 0.88%
2011-11-01 0 1.140 1.140 1.170 1.140 1.140 55,000 62,700 1.1400 1.140 1.140 1.170 1.140 1.140 55,000 1.1400 0.00%
2011-10-31 0 1.140 1.140 1.230 1.140 1.230 521,000 617,000 1.1843 1.140 1.140 1.230 1.140 1.230 521,000 1.1843 -5.00%
2011-10-28 0 1.200 1.230 1.260 1.200 1.280 223,004 276,584 1.2403 1.200 1.230 1.260 1.200 1.280 223,004 1.2403 0.00%
2011-10-27 0 1.200 1.180 1.200 1.160 1.200 122,460 144,945 1.1836 1.200 1.180 1.200 1.160 1.200 122,460 1.1836 3.45%
2011-10-26 0 1.160 1.160 1.180 1.160 1.190 19,000 22,280 1.1726 1.160 1.160 1.180 1.160 1.190 19,000 1.1726 -2.52%
2011-10-25 0 1.190 1.170 1.190 1.140 1.190 169,000 198,110 1.1722 1.190 1.170 1.190 1.140 1.190 169,000 1.1722 1.71%
2011-10-24 0 1.170 1.170 1.180 1.150 1.190 176,000 204,160 1.1600 1.170 1.170 1.180 1.150 1.190 176,000 1.1600 2.63%
2011-10-21 0 1.140 1.140 1.160 1.140 1.170 252,000 290,680 1.1535 1.140 1.140 1.160 1.140 1.170 252,000 1.1535 0.88%
2011-10-20 0 1.130 1.130 1.140 1.110 1.130 79,000 88,610 1.1216 1.130 1.130 1.140 1.110 1.130 79,000 1.1216 0.89%
2011-10-19 0 1.120 1.120 1.140 1.120 1.120 27,000 30,240 1.1200 1.120 1.120 1.140 1.120 1.120 27,000 1.1200 0.00%
2011-10-18 0 1.120 1.120 1.150 1.120 1.160 78,000 88,690 1.1371 1.120 1.120 1.150 1.120 1.160 78,000 1.1371 -5.08%
2011-10-17 0 1.180 1.140 1.180 1.160 1.180 110,000 127,800 1.1618 1.180 1.140 1.180 1.160 1.180 110,000 1.1618 1.72%
2011-10-14 0 1.160 1.120 1.160 1.120 1.160 27,000 30,620 1.1341 1.160 1.120 1.160 1.120 1.160 27,000 1.1341 1.75%
2011-10-13 0 1.140 1.140 1.160 1.120 1.160 136,000 156,500 1.1507 1.140 1.140 1.160 1.120 1.160 136,000 1.1507 -0.87%
2011-10-12 0 1.150 1.150 1.200 1.110 1.190 449,000 510,540 1.1371 1.150 1.150 1.200 1.110 1.190 449,000 1.1371 0.88%
2011-10-11 0 1.140 1.130 1.140 1.130 1.160 410,000 473,770 1.1555 1.140 1.130 1.140 1.130 1.160 410,000 1.1555 0.00%
2011-10-10 0 1.140 1.120 1.140 1.120 1.200 233,000 264,550 1.1354 1.140 1.120 1.140 1.120 1.200 233,000 1.1354 -0.87%
2011-10-07 0 1.150 1.140 1.150 1.120 1.150 413,000 470,260 1.1386 1.150 1.140 1.150 1.120 1.150 413,000 1.1386 0.88%
2011-10-06 0 1.140 1.130 1.150 1.070 1.180 351,000 397,150 1.1315 1.140 1.130 1.150 1.070 1.180 351,000 1.1315 1.79%
2011-10-04 0 1.120 1.060 1.120 1.050 1.120 279,000 300,660 1.0776 1.120 1.060 1.120 1.050 1.120 279,000 1.0776 -3.45%
2011-10-03 0 1.160 1.130 1.160 1.100 1.160 407,000 450,420 1.1067 1.160 1.130 1.160 1.100 1.160 407,000 1.1067 -3.33%
2011-09-30 0 1.200 1.190 1.200 1.190 1.210 1,474,250 1,770,380 1.2009 1.200 1.190 1.200 1.190 1.210 1,474,250 1.2009 0.00%
2011-09-28 0 1.200 1.190 1.200 1.190 1.240 468,000 564,410 1.2060 1.200 1.190 1.200 1.190 1.240 468,000 1.2060 -1.64%
2011-09-27 0 1.220 1.190 1.220 1.170 1.230 767,000 921,410 1.2013 1.220 1.190 1.220 1.170 1.230 767,000 1.2013 3.39%
2011-09-26 0 1.180 1.180 1.190 1.150 1.240 2,322,000 2,778,410 1.1966 1.180 1.180 1.190 1.150 1.240 2,322,000 1.1966 -4.07%
2011-09-23 0 1.230 1.230 1.250 1.200 1.250 1,190,000 1,460,090 1.2270 1.230 1.230 1.250 1.200 1.250 1,190,000 1.2270 -3.15%
2011-09-22 0 1.270 1.250 1.270 1.240 1.300 1,000,000 1,280,180 1.2802 1.270 1.250 1.270 1.240 1.300 1,000,000 1.2802 -2.31%
2011-09-21 0 1.300 1.280 1.300 1.280 1.300 978,000 1,264,090 1.2925 1.300 1.280 1.300 1.280 1.300 978,000 1.2925 0.00%
2011-09-20 0 1.300 1.300 1.310 1.290 1.300 831,000 1,076,190 1.2951 1.300 1.300 1.310 1.290 1.300 831,000 1.2951 0.00%
2011-09-19 0 1.300 1.300 1.310 1.270 1.300 614,000 790,230 1.2870 1.300 1.300 1.310 1.270 1.300 614,000 1.2870 1.56%
2011-09-16 0 1.280 1.270 1.280 1.210 1.310 414,000 528,590 1.2768 1.280 1.270 1.280 1.210 1.310 414,000 1.2768 5.79%
2011-09-15 1 - - - - - 0 0 - 1.210 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 1.210 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 1.210 - - - - 0 - 0.00%
2011-09-09 0 1.210 1.200 1.210 1.200 1.210 290,000 350,870 1.2099 1.210 1.200 1.210 1.200 1.210 290,000 1.2099 0.00%
2011-09-08 0 1.210 1.190 1.220 1.210 1.230 221,000 271,620 1.2290 1.210 1.190 1.220 1.210 1.230 221,000 1.2290 -3.20%
2011-09-07 0 1.250 1.230 1.250 1.230 1.250 522,000 647,280 1.2400 1.250 1.230 1.250 1.230 1.250 522,000 1.2400 0.00%
2011-09-06 0 1.250 1.230 1.260 1.250 1.260 696,000 872,500 1.2536 1.250 1.230 1.260 1.250 1.260 696,000 1.2536 0.00%
2011-09-05 0 1.250 1.250 1.260 1.240 1.250 191,000 238,550 1.2490 1.250 1.250 1.260 1.240 1.250 191,000 1.2490 -2.34%
2011-09-02 0 1.280 1.250 1.280 1.250 1.280 339,000 425,600 1.2555 1.280 1.250 1.280 1.250 1.280 339,000 1.2555 1.59%
2011-09-01 0 1.260 1.260 1.270 1.260 1.280 788,000 1,003,600 1.2736 1.260 1.260 1.270 1.260 1.280 788,000 1.2736 -3.08%
2011-08-31 0 1.300 1.270 1.300 1.260 1.320 641,000 829,540 1.2941 1.300 1.270 1.300 1.260 1.320 641,000 1.2941 4.00%
2011-08-30 0 1.250 1.250 1.260 1.250 1.280 202,000 255,240 1.2636 1.250 1.250 1.260 1.250 1.280 202,000 1.2636 0.00%
2011-08-29 0 1.250 1.250 1.280 1.250 1.270 337,200 426,346 1.2644 1.250 1.250 1.280 1.250 1.270 337,200 1.2644 0.00%
2011-08-26 0 1.250 1.250 1.270 1.230 1.270 817,000 1,029,090 1.2596 1.250 1.250 1.270 1.230 1.270 817,000 1.2596 -1.57%
2011-08-25 0 1.270 1.250 1.280 1.250 1.270 221,000 278,320 1.2594 1.270 1.250 1.280 1.250 1.270 221,000 1.2594 0.00%
2011-08-24 0 1.270 1.250 1.270 1.250 1.290 140,000 176,480 1.2606 1.270 1.250 1.270 1.250 1.290 140,000 1.2606 1.60%
2011-08-23 0 1.250 1.240 1.260 1.240 1.250 741,100 925,451 1.2488 1.250 1.240 1.260 1.240 1.250 741,100 1.2488 0.00%
2011-08-22 0 1.250 1.230 1.280 1.230 1.250 559,000 697,140 1.2471 1.250 1.230 1.280 1.230 1.250 559,000 1.2471 0.00%
2011-08-19 0 1.250 1.230 1.270 1.210 1.250 407,000 502,910 1.2357 1.250 1.230 1.270 1.210 1.250 407,000 1.2357 -1.57%
2011-08-18 0 1.270 1.230 1.270 1.230 1.270 588,000 736,230 1.2521 1.270 1.230 1.270 1.230 1.270 588,000 1.2521 3.25%
2011-08-17 0 1.230 1.230 1.260 1.230 1.250 112,000 139,240 1.2432 1.230 1.230 1.260 1.230 1.250 112,000 1.2432 -2.38%
2011-08-16 0 1.260 1.230 1.260 1.230 1.260 224,000 279,400 1.2473 1.260 1.230 1.260 1.230 1.260 224,000 1.2473 0.80%
2011-08-15 0 1.250 1.250 1.260 1.230 1.290 308,000 383,780 1.2460 1.250 1.250 1.260 1.230 1.290 308,000 1.2460 -0.79%
2011-08-12 0 1.260 1.220 1.260 1.170 1.320 513,000 631,230 1.2305 1.260 1.220 1.260 1.170 1.320 513,000 1.2305 7.69%
2011-08-11 0 1.170 1.130 1.170 1.140 1.170 88,000 101,520 1.1536 1.170 1.130 1.170 1.140 1.170 88,000 1.1536 -0.85%
2011-08-10 0 1.180 1.180 1.190 1.160 1.240 355,000 416,400 1.1730 1.180 1.180 1.190 1.160 1.240 355,000 1.1730 0.85%
2011-08-09 0 1.170 1.120 1.170 1.090 1.170 1,167,000 1,298,000 1.1123 1.170 1.120 1.170 1.090 1.170 1,167,000 1.1123 0.86%
2011-08-08 0 1.160 1.160 1.180 1.140 1.170 290,000 337,320 1.1632 1.160 1.160 1.180 1.140 1.170 290,000 1.1632 -4.13%
2011-08-05 0 1.210 1.210 1.230 1.200 1.240 1,600,000 1,948,840 1.2180 1.210 1.210 1.230 1.200 1.240 1,600,000 1.2180 -3.20%
2011-08-04 0 1.250 1.250 1.300 1.200 1.260 282,000 353,500 1.2535 1.250 1.250 1.300 1.200 1.260 282,000 1.2535 0.81%
2011-08-03 0 1.240 1.240 1.260 1.240 1.260 167,000 208,680 1.2496 1.240 1.240 1.260 1.240 1.260 167,000 1.2496 -1.59%
2011-08-02 0 1.260 1.260 1.300 1.260 1.290 163,000 206,530 1.2671 1.260 1.260 1.300 1.260 1.290 163,000 1.2671 0.00%
2011-08-01 0 1.260 1.260 1.290 1.250 1.270 175,000 220,000 1.2571 1.260 1.260 1.290 1.250 1.270 175,000 1.2571 -2.33%
2011-07-29 0 1.290 1.290 1.300 1.220 1.270 312,000 393,100 1.2599 1.290 1.290 1.300 1.220 1.270 312,000 1.2599 1.57%
2011-07-28 0 1.270 1.270 1.300 1.260 1.270 46,000 57,980 1.2604 1.270 1.270 1.300 1.260 1.270 46,000 1.2604 -2.31%
2011-07-27 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - -2.26%
2011-07-26 0 1.330 1.300 1.330 1.220 1.330 137,000 170,530 1.2447 1.330 1.300 1.330 1.220 1.330 137,000 1.2447 6.40%
2011-07-25 0 1.250 1.230 1.250 1.210 1.280 110,000 137,940 1.2540 1.250 1.230 1.250 1.210 1.280 110,000 1.2540 -3.10%
2011-07-22 0 1.290 1.290 1.300 1.250 1.300 175,000 220,310 1.2589 1.290 1.290 1.300 1.250 1.300 175,000 1.2589 0.78%
2011-07-21 0 1.280 1.280 1.300 1.210 1.240 48,000 59,370 1.2369 1.280 1.280 1.300 1.210 1.240 48,000 1.2369 0.00%
2011-07-20 0 1.280 1.260 1.300 1.280 1.280 15,000 19,200 1.2800 1.280 1.260 1.300 1.280 1.280 15,000 1.2800 0.00%
2011-07-19 0 1.280 1.260 1.280 1.280 1.300 506,000 651,510 1.2876 1.280 1.260 1.280 1.280 1.300 506,000 1.2876 -1.54%
2011-07-18 0 1.300 1.300 1.310 1.290 1.300 167,000 216,960 1.2992 1.300 1.300 1.310 1.290 1.300 167,000 1.2992 0.78%
2011-07-15 0 1.290 1.290 1.320 1.290 1.290 69,000 89,010 1.2900 1.290 1.290 1.320 1.290 1.290 69,000 1.2900 -2.27%
2011-07-14 0 1.320 1.310 1.330 1.300 1.320 323,000 425,630 1.3177 1.320 1.310 1.330 1.300 1.320 323,000 1.3177 0.76%
2011-07-13 0 1.310 1.310 1.330 1.260 1.330 177,000 230,550 1.3025 1.310 1.310 1.330 1.260 1.330 177,000 1.3025 3.15%
2011-07-12 0 1.270 1.260 1.270 1.260 1.300 527,000 675,740 1.2822 1.270 1.260 1.270 1.260 1.300 527,000 1.2822 -1.55%
2011-07-11 0 1.290 1.280 1.300 1.270 1.310 442,000 571,190 1.2923 1.290 1.280 1.300 1.270 1.310 442,000 1.2923 -2.27%
2011-07-08 0 1.320 1.320 1.330 1.320 1.330 615,000 812,450 1.3211 1.320 1.320 1.330 1.320 1.330 615,000 1.3211 2.33%
2011-07-07 0 1.290 1.280 1.320 1.280 1.290 170,000 218,800 1.2871 1.290 1.280 1.320 1.280 1.290 170,000 1.2871 -0.77%
2011-07-06 0 1.300 1.300 1.330 1.290 1.310 638,000 831,850 1.3038 1.300 1.300 1.330 1.290 1.310 638,000 1.3038 2.36%
2011-07-05 0 1.270 1.270 1.290 1.260 1.280 507,000 645,450 1.2731 1.270 1.270 1.290 1.260 1.280 507,000 1.2731 -0.78%
2011-07-04 0 1.280 1.260 1.280 1.260 1.300 771,000 991,770 1.2863 1.280 1.260 1.280 1.260 1.300 771,000 1.2863 0.00%
2011-06-30 0 1.280 1.260 1.290 1.250 1.280 140,000 177,300 1.2664 1.280 1.260 1.290 1.250 1.280 140,000 1.2664 1.59%
2011-06-29 0 1.260 1.260 1.290 1.250 1.300 42,000 52,600 1.2524 1.260 1.260 1.290 1.250 1.300 42,000 1.2524 -0.79%
2011-06-28 0 1.270 1.270 1.290 1.260 1.270 259,000 328,010 1.2664 1.270 1.270 1.290 1.260 1.270 259,000 1.2664 -1.55%
2011-06-27 0 1.290 1.280 1.290 1.240 1.300 748,000 960,980 1.2847 1.290 1.280 1.290 1.240 1.300 748,000 1.2847 -0.77%
2011-06-24 0 1.300 1.300 1.320 1.280 1.320 1,236,000 1,611,850 1.3041 1.300 1.300 1.320 1.280 1.320 1,236,000 1.3041 5.69%
2011-06-23 0 1.230 1.230 1.270 1.230 1.280 186,000 233,490 1.2553 1.230 1.230 1.270 1.230 1.280 186,000 1.2553 -5.38%
2011-06-22 0 1.300 1.270 1.300 1.220 1.300 721,000 904,130 1.2540 1.300 1.270 1.300 1.220 1.300 721,000 1.2540 4.00%
2011-06-21 0 1.250 1.220 1.250 1.150 1.250 319,000 383,010 1.2007 1.250 1.220 1.250 1.150 1.250 319,000 1.2007 5.04%
2011-06-20 0 1.190 1.160 1.190 1.160 1.190 222,000 260,520 1.1735 1.190 1.160 1.190 1.160 1.190 222,000 1.1735 0.85%
2011-06-17 0 1.180 1.180 1.200 1.140 1.200 314,000 372,840 1.1874 1.180 1.180 1.200 1.140 1.200 314,000 1.1874 5.36%
2011-06-16 0 1.120 1.120 1.160 1.120 1.160 185,000 211,400 1.1427 1.120 1.120 1.160 1.120 1.160 185,000 1.1427 -5.08%
2011-06-15 0 1.180 1.180 1.190 1.180 1.200 427,000 504,960 1.1826 1.180 1.180 1.190 1.180 1.200 427,000 1.1826 -0.84%
2011-06-14 0 1.190 1.190 1.200 1.170 1.170 30,000 35,100 1.1700 1.190 1.190 1.200 1.170 1.170 30,000 1.1700 0.85%
2011-06-13 0 1.180 1.180 1.200 1.120 1.220 248,000 293,090 1.1818 1.180 1.180 1.200 1.120 1.220 248,000 1.1818 5.36%
2011-06-10 0 1.120 1.120 1.140 1.120 1.120 136,000 152,720 1.1229 1.120 1.120 1.140 1.120 1.120 136,000 1.1229 -2.61%
2011-06-09 0 1.150 1.120 1.150 1.110 1.170 260,000 299,300 1.1512 1.150 1.120 1.150 1.110 1.170 260,000 1.1512 -2.54%
2011-06-08 0 1.180 1.160 1.180 1.160 1.180 138,000 160,260 1.1613 1.180 1.160 1.180 1.160 1.180 138,000 1.1613 0.85%
2011-06-07 0 1.170 1.170 1.180 1.160 1.170 265,000 308,050 1.1625 1.170 1.170 1.180 1.160 1.170 265,000 1.1625 -2.50%
2011-06-03 0 1.200 1.190 1.250 1.190 1.200 145,000 173,000 1.1931 1.200 1.190 1.250 1.190 1.200 145,000 1.1931 0.84%
2011-06-02 0 1.190 1.190 1.200 1.190 1.190 55,804 66,374 1.1894 1.190 1.190 1.200 1.190 1.190 55,804 1.1894 0.00%
2011-06-01 0 1.190 1.190 1.220 1.180 1.180 6,000 7,080 1.1800 1.190 1.190 1.220 1.180 1.180 6,000 1.1800 -2.46%
2011-05-31 0 1.220 1.190 1.220 1.180 1.220 157,000 190,670 1.2145 1.220 1.190 1.220 1.180 1.220 157,000 1.2145 1.67%
2011-05-30 0 1.200 1.190 1.200 1.200 1.200 16,000 19,200 1.2000 1.200 1.190 1.200 1.200 1.200 16,000 1.2000 0.00%
2011-05-27 0 1.200 1.200 1.230 1.200 1.210 21,000 25,310 1.2052 1.200 1.200 1.230 1.200 1.210 21,000 1.2052 0.00%
2011-05-26 0 1.200 1.200 1.230 1.170 1.220 380,000 452,570 1.1910 1.200 1.200 1.230 1.170 1.220 380,000 1.1910 1.69%
2011-05-25 0 1.180 1.180 1.220 1.180 1.190 359,000 424,050 1.1812 1.180 1.180 1.220 1.180 1.190 359,000 1.1812 -4.84%
2011-05-24 0 1.240 1.190 1.240 1.200 1.250 201,000 247,160 1.2297 1.240 1.190 1.240 1.200 1.250 201,000 1.2297 5.98%
2011-05-23 0 1.170 1.170 1.180 1.160 1.220 970,000 1,152,020 1.1876 1.170 1.170 1.180 1.160 1.220 970,000 1.1876 -3.31%
2011-05-20 0 1.210 1.200 1.230 1.200 1.220 400,000 482,520 1.2063 1.210 1.200 1.230 1.200 1.220 400,000 1.2063 -1.63%
2011-05-19 0 1.230 1.230 1.250 1.230 1.230 607,000 746,610 1.2300 1.230 1.230 1.250 1.230 1.230 607,000 1.2300 -0.81%
2011-05-18 0 1.240 1.230 1.240 1.220 1.290 280,000 346,700 1.2382 1.240 1.230 1.240 1.220 1.290 280,000 1.2382 1.64%
2011-05-17 0 1.220 1.220 1.250 1.200 1.250 1,189,000 1,449,880 1.2194 1.220 1.220 1.250 1.200 1.250 1,189,000 1.2194 -2.40%
2011-05-16 0 1.250 1.230 1.290 1.240 1.320 1,436,000 1,802,230 1.2550 1.250 1.230 1.290 1.240 1.320 1,436,000 1.2550 -3.85%
2011-05-13 0 1.300 1.290 1.300 1.300 1.330 96,000 124,830 1.3003 1.300 1.290 1.300 1.300 1.330 96,000 1.3003 0.00%
2011-05-12 0 1.300 1.290 1.300 1.280 1.300 192,000 249,390 1.2989 1.300 1.290 1.300 1.280 1.300 192,000 1.2989 -0.76%
2011-05-11 0 1.310 1.300 1.310 1.300 1.310 229,000 298,900 1.3052 1.310 1.300 1.310 1.300 1.310 229,000 1.3052 -0.76%
2011-05-09 0 1.320 1.320 1.350 1.300 1.330 58,000 76,630 1.3212 1.320 1.320 1.350 1.300 1.330 58,000 1.3212 -3.65%
2011-05-06 0 1.370 1.370 1.380 1.310 1.310 142,000 186,020 1.3100 1.370 1.370 1.380 1.310 1.310 142,000 1.3100 4.58%
2011-05-05 0 1.310 1.310 1.330 1.310 1.320 138,000 182,090 1.3195 1.310 1.310 1.330 1.310 1.320 138,000 1.3195 0.77%
2011-05-04 0 1.300 1.300 1.330 1.300 1.330 286,000 375,500 1.3129 1.300 1.300 1.330 1.300 1.330 286,000 1.3129 -1.52%
2011-05-03 0 1.320 1.320 1.340 1.320 1.350 399,000 532,720 1.3351 1.320 1.320 1.340 1.320 1.350 399,000 1.3351 -3.65%
2011-04-29 0 1.370 1.350 1.370 1.320 1.380 376,000 505,290 1.3439 1.370 1.350 1.370 1.320 1.380 376,000 1.3439 2.24%
2011-04-28 0 1.340 1.340 1.350 1.320 1.360 413,000 553,500 1.3402 1.340 1.340 1.350 1.320 1.360 413,000 1.3402 -0.74%
2011-04-27 0 1.350 1.340 1.350 1.340 1.360 276,000 372,390 1.3492 1.350 1.340 1.350 1.340 1.360 276,000 1.3492 0.75%
2011-04-26 0 1.340 1.330 1.340 1.340 1.370 140,000 190,790 1.3628 1.340 1.330 1.340 1.340 1.370 140,000 1.3628 -1.47%
2011-04-21 0 1.360 1.310 1.360 1.310 1.370 124,000 166,320 1.3413 1.360 1.310 1.360 1.310 1.370 124,000 1.3413 4.62%
2011-04-20 0 1.300 1.300 1.340 1.300 1.370 468,000 629,450 1.3450 1.300 1.300 1.340 1.300 1.370 468,000 1.3450 -2.99%
2011-04-19 0 1.340 1.310 1.340 1.300 1.340 65,000 85,180 1.3105 1.340 1.310 1.340 1.300 1.340 65,000 1.3105 0.00%
2011-04-18 0 1.340 1.330 1.370 1.320 1.340 116,000 154,030 1.3278 1.340 1.330 1.370 1.320 1.340 116,000 1.3278 -3.60%
2011-04-15 0 1.390 1.340 1.390 1.340 1.390 168,000 227,630 1.3549 1.390 1.340 1.390 1.340 1.390 168,000 1.3549 0.00%
2011-04-14 0 1.390 1.370 1.390 1.360 1.400 277,000 383,090 1.3830 1.390 1.370 1.390 1.360 1.400 277,000 1.3830 -0.71%
2011-04-13 0 1.400 1.370 1.400 1.340 1.400 367,000 502,470 1.3691 1.400 1.370 1.400 1.340 1.400 367,000 1.3691 2.19%
2011-04-12 0 1.370 1.360 1.370 1.300 1.370 279,000 376,610 1.3499 1.370 1.360 1.370 1.300 1.370 279,000 1.3499 6.20%
2011-04-11 0 1.290 1.290 1.340 1.290 1.380 383,000 505,810 1.3207 1.290 1.290 1.340 1.290 1.380 383,000 1.3207 -2.27%
2011-04-08 0 1.320 1.300 1.320 1.280 1.320 108,000 139,690 1.2934 1.320 1.300 1.320 1.280 1.320 108,000 1.2934 3.13%
2011-04-07 0 1.280 1.280 1.290 1.270 1.290 495,000 635,260 1.2834 1.280 1.280 1.290 1.270 1.290 495,000 1.2834 0.00%
2011-04-06 0 1.280 1.280 1.290 1.280 1.290 779,000 997,640 1.2807 1.280 1.280 1.290 1.280 1.290 779,000 1.2807 -1.54%
2011-04-04 0 1.300 1.290 1.300 1.280 1.300 423,000 544,100 1.2863 1.300 1.290 1.300 1.280 1.300 423,000 1.2863 0.00%
2011-04-01 0 1.300 1.300 1.320 1.280 1.300 425,000 548,490 1.2906 1.300 1.300 1.320 1.280 1.300 425,000 1.2906 -2.26%
2011-03-31 0 1.330 1.320 1.350 1.270 1.350 236,000 313,990 1.3305 1.330 1.320 1.350 1.270 1.350 236,000 1.3305 2.31%
2011-03-30 0 1.300 1.300 1.320 1.300 1.320 254,000 334,180 1.3157 1.300 1.300 1.320 1.300 1.320 254,000 1.3157 2.36%
2011-03-29 0 1.270 1.270 1.310 1.270 1.280 52,000 66,280 1.2746 1.270 1.270 1.310 1.270 1.280 52,000 1.2746 -3.05%
2011-03-28 0 1.310 1.310 1.360 1.270 1.310 197,000 254,660 1.2927 1.310 1.310 1.360 1.270 1.310 197,000 1.2927 0.77%
2011-03-25 0 1.300 1.300 1.320 1.290 1.320 118,000 153,420 1.3002 1.300 1.300 1.320 1.290 1.320 118,000 1.3002 -1.52%
2011-03-24 0 1.320 1.270 1.320 1.240 1.320 612,000 784,990 1.2827 1.320 1.270 1.320 1.240 1.320 612,000 1.2827 2.33%
2011-03-23 0 1.290 1.240 1.290 1.270 1.290 101,000 129,290 1.2801 1.290 1.240 1.290 1.270 1.290 101,000 1.2801 0.00%
2011-03-22 0 1.290 1.280 1.290 1.200 1.290 297,000 381,650 1.2850 1.290 1.280 1.290 1.200 1.290 297,000 1.2850 4.88%
2011-03-21 0 1.230 1.230 1.250 1.220 1.290 137,000 171,670 1.2531 1.230 1.230 1.250 1.220 1.290 137,000 1.2531 0.82%
2011-03-18 0 1.220 1.220 1.270 1.220 1.240 194,000 238,280 1.2282 1.220 1.220 1.270 1.220 1.240 194,000 1.2282 -0.81%
2011-03-17 0 1.230 1.210 1.230 1.200 1.240 430,200 525,416 1.2213 1.230 1.210 1.230 1.200 1.240 430,200 1.2213 -4.65%
2011-03-16 0 1.290 1.270 1.290 1.270 1.300 74,000 94,070 1.2712 1.290 1.270 1.290 1.270 1.300 74,000 1.2712 1.57%
2011-03-15 0 1.270 1.270 1.300 1.250 1.300 1,529,000 1,968,890 1.2877 1.270 1.270 1.300 1.250 1.300 1,529,000 1.2877 -0.78%
2011-03-14 0 1.280 1.280 1.300 1.280 1.310 620,000 806,800 1.3013 1.280 1.280 1.300 1.280 1.310 620,000 1.3013 -0.78%
2011-03-11 0 1.290 1.280 1.290 1.280 1.300 815,000 1,051,160 1.2898 1.290 1.280 1.290 1.280 1.300 815,000 1.2898 0.00%
2011-03-10 0 1.290 1.280 1.290 1.290 1.290 350,000 451,500 1.2900 1.290 1.280 1.290 1.290 1.290 350,000 1.2900 0.00%
2011-03-09 0 1.290 1.290 1.300 1.280 1.300 138,000 178,100 1.2906 1.290 1.290 1.300 1.280 1.300 138,000 1.2906 -0.77%
2011-03-08 0 1.300 1.290 1.310 1.280 1.300 541,000 702,890 1.2992 1.300 1.290 1.310 1.280 1.300 541,000 1.2992 0.00%
2011-03-07 0 1.300 1.290 1.300 1.290 1.320 666,000 867,520 1.3026 1.300 1.290 1.300 1.290 1.320 666,000 1.3026 -1.52%
2011-03-04 0 1.320 1.320 1.340 1.320 1.350 156,000 207,950 1.3330 1.320 1.320 1.340 1.320 1.350 156,000 1.3330 1.54%
2011-03-03 0 1.300 1.300 1.340 1.280 1.350 222,000 289,310 1.3032 1.300 1.300 1.340 1.280 1.350 222,000 1.3032 -0.76%
2011-03-02 0 1.310 1.310 1.360 1.300 1.360 373,000 490,500 1.3150 1.310 1.310 1.360 1.300 1.360 373,000 1.3150 0.77%
2011-03-01 0 1.300 1.300 1.370 1.280 1.320 801,000 1,036,380 1.2939 1.300 1.300 1.370 1.280 1.320 801,000 1.2939 -4.41%
2011-02-28 0 1.360 1.340 1.360 1.340 1.360 85,000 115,270 1.3561 1.360 1.340 1.360 1.340 1.360 85,000 1.3561 2.26%
2011-02-25 0 1.330 1.320 1.350 1.300 1.360 126,000 165,640 1.3146 1.330 1.320 1.350 1.300 1.360 126,000 1.3146 -2.21%
2011-02-24 0 1.360 1.310 1.360 1.300 1.360 71,000 94,500 1.3310 1.360 1.310 1.360 1.300 1.360 71,000 1.3310 1.49%
2011-02-23 0 1.340 1.270 1.370 1.340 1.360 159,000 216,180 1.3596 1.340 1.270 1.370 1.340 1.360 159,000 1.3596 -1.47%
2011-02-22 0 1.360 1.350 1.360 1.350 1.370 968,000 1,319,500 1.3631 1.360 1.350 1.360 1.350 1.370 968,000 1.3631 -0.73%
2011-02-21 0 1.370 1.370 1.390 1.370 1.380 860,000 1,178,400 1.3702 1.370 1.370 1.390 1.370 1.380 860,000 1.3702 0.00%
2011-02-18 0 1.370 1.370 1.390 1.370 1.380 150,000 206,290 1.3753 1.370 1.370 1.390 1.370 1.380 150,000 1.3753 -1.44%
2011-02-17 0 1.390 1.390 1.400 1.370 1.390 165,000 227,930 1.3814 1.390 1.390 1.400 1.370 1.390 165,000 1.3814 0.72%
2011-02-16 0 1.380 1.380 1.390 1.380 1.390 228,000 314,840 1.3809 1.380 1.380 1.390 1.380 1.390 228,000 1.3809 -0.72%
2011-02-15 0 1.390 1.380 1.400 1.370 1.400 355,000 491,460 1.3844 1.390 1.380 1.400 1.370 1.400 355,000 1.3844 -0.71%
2011-02-14 0 1.400 1.380 1.400 1.370 1.400 172,000 238,540 1.3869 1.400 1.380 1.400 1.370 1.400 172,000 1.3869 2.94%
2011-02-11 0 1.360 1.360 1.400 1.350 1.370 644,000 876,380 1.3608 1.360 1.360 1.400 1.350 1.370 644,000 1.3608 -2.86%
2011-02-10 0 1.400 1.390 1.400 1.370 1.400 349,000 485,290 1.3905 1.400 1.390 1.400 1.370 1.400 349,000 1.3905 1.45%
2011-02-09 0 1.380 1.360 1.430 1.360 1.430 729,000 1,007,120 1.3815 1.380 1.360 1.430 1.360 1.430 729,000 1.3815 -4.17%
2011-02-08 0 1.440 1.410 1.440 1.410 1.440 121,000 173,110 1.4307 1.440 1.410 1.440 1.410 1.440 121,000 1.4307 2.13%
2011-02-07 0 1.410 1.410 1.440 1.410 1.420 29,000 41,090 1.4169 1.410 1.410 1.440 1.410 1.420 29,000 1.4169 -0.70%
2011-02-02 0 1.420 1.420 1.450 1.410 1.470 120,000 171,000 1.4250 1.420 1.420 1.450 1.410 1.470 120,000 1.4250 1.43%
2011-02-01 0 1.400 1.400 1.440 1.400 1.430 136,000 192,400 1.4147 1.400 1.400 1.440 1.400 1.430 136,000 1.4147 -0.71%
2011-01-31 0 1.410 1.410 1.440 1.400 1.430 38,000 53,720 1.4137 1.410 1.410 1.440 1.400 1.430 38,000 1.4137 0.71%
2011-01-28 0 1.400 1.400 1.440 1.400 1.440 338,000 474,050 1.4025 1.400 1.400 1.440 1.400 1.440 338,000 1.4025 -0.71%
2011-01-27 0 1.410 1.410 1.420 1.410 1.410 124,000 174,840 1.4100 1.410 1.410 1.420 1.410 1.410 124,000 1.4100 0.00%
2011-01-26 0 1.410 1.400 1.410 1.410 1.440 545,000 773,220 1.4188 1.410 1.400 1.410 1.410 1.440 545,000 1.4188 -2.76%
2011-01-25 0 1.450 1.420 1.460 1.410 1.460 382,000 545,860 1.4290 1.450 1.420 1.460 1.410 1.460 382,000 1.4290 2.11%
2011-01-24 0 1.420 1.420 1.430 1.410 1.430 508,000 718,320 1.4140 1.420 1.420 1.430 1.410 1.430 508,000 1.4140 0.71%
2011-01-21 0 1.410 1.400 1.410 1.390 1.420 3,279,000 4,592,420 1.4006 1.410 1.400 1.410 1.390 1.420 3,279,000 1.4006 -1.40%
2011-01-20 0 1.430 1.430 1.440 1.410 1.500 1,683,000 2,410,560 1.4323 1.430 1.430 1.440 1.410 1.500 1,683,000 1.4323 -4.67%
2011-01-19 0 1.500 1.500 1.510 1.480 1.520 1,159,000 1,733,380 1.4956 1.500 1.500 1.510 1.480 1.520 1,159,000 1.4956 1.35%
2011-01-18 0 1.480 1.480 1.500 1.480 1.500 520,000 778,780 1.4977 1.480 1.480 1.500 1.480 1.500 520,000 1.4977 -0.67%
2011-01-17 0 1.490 1.490 1.510 1.430 1.500 201,000 298,420 1.4847 1.490 1.490 1.510 1.430 1.500 201,000 1.4847 -1.32%
2011-01-14 0 1.510 1.510 1.530 1.490 1.540 65,000 98,230 1.5112 1.510 1.510 1.530 1.490 1.540 65,000 1.5112 0.00%
2011-01-13 0 1.510 1.500 1.520 1.490 1.510 272,000 407,620 1.4986 1.510 1.500 1.520 1.490 1.510 272,000 1.4986 -0.66%
2011-01-12 0 1.520 1.490 1.530 1.490 1.520 276,000 413,900 1.4996 1.520 1.490 1.530 1.490 1.520 276,000 1.4996 1.33%
2011-01-11 0 1.500 1.490 1.530 1.500 1.540 275,000 412,780 1.5010 1.500 1.490 1.530 1.500 1.540 275,000 1.5010 -2.60%
2011-01-10 0 1.540 1.520 1.540 1.520 1.560 1,129,000 1,743,550 1.5443 1.540 1.520 1.540 1.520 1.560 1,129,000 1.5443 0.00%
2011-01-07 0 1.540 1.530 1.540 1.450 1.540 797,000 1,202,000 1.5082 1.540 1.530 1.540 1.450 1.540 797,000 1.5082 4.76%
2011-01-06 0 1.470 1.460 1.470 1.430 1.470 262,000 381,380 1.4556 1.470 1.460 1.470 1.430 1.470 262,000 1.4556 2.08%
2011-01-05 0 1.440 1.440 1.460 1.440 1.470 277,000 402,780 1.4541 1.440 1.440 1.460 1.440 1.470 277,000 1.4541 -0.69%
2011-01-04 0 1.450 1.440 1.450 1.400 1.460 400,000 579,910 1.4498 1.450 1.440 1.450 1.400 1.460 400,000 1.4498 3.57%
2011-01-03 0 1.400 1.400 1.440 1.400 1.400 290,000 406,000 1.4000 1.400 1.400 1.440 1.400 1.400 290,000 1.4000 0.00%
2010-12-31 0 1.400 1.400 1.440 1.400 1.450 338,000 474,760 1.4046 1.400 1.400 1.440 1.400 1.450 338,000 1.4046 -2.78%
2010-12-30 0 1.440 1.410 1.440 1.390 1.440 333,000 467,530 1.4040 1.440 1.410 1.440 1.390 1.440 333,000 1.4040 2.86%
2010-12-29 0 1.400 1.400 1.430 1.400 1.430 122,000 174,070 1.4268 1.400 1.400 1.430 1.400 1.430 122,000 1.4268 0.00%
2010-12-28 0 1.400 1.400 1.440 1.380 1.450 563,000 789,030 1.4015 1.400 1.400 1.440 1.380 1.450 563,000 1.4015 0.00%
2010-12-24 0 1.400 1.400 1.420 1.400 1.400 25,000 35,000 1.4000 1.400 1.400 1.420 1.400 1.400 25,000 1.4000 0.00%
2010-12-23 0 1.400 1.400 1.440 1.400 1.440 90,000 127,390 1.4154 1.400 1.400 1.440 1.400 1.440 90,000 1.4154 -1.41%
2010-12-22 0 1.420 1.380 1.420 1.380 1.420 162,000 228,990 1.4135 1.420 1.380 1.420 1.380 1.420 162,000 1.4135 -0.70%
2010-12-21 0 1.430 1.430 1.440 1.370 1.430 1,081,000 1,531,550 1.4168 1.430 1.430 1.440 1.370 1.430 1,081,000 1.4168 4.38%
2010-12-20 0 1.370 1.350 1.370 1.350 1.390 852,000 1,153,920 1.3544 1.370 1.350 1.370 1.350 1.390 852,000 1.3544 -1.44%
2010-12-17 0 1.390 1.390 1.410 1.340 1.430 187,000 263,480 1.4090 1.390 1.390 1.410 1.340 1.430 187,000 1.4090 -2.80%
2010-12-16 0 1.430 1.350 1.430 1.350 1.430 61,000 82,780 1.3570 1.430 1.350 1.430 1.350 1.430 61,000 1.3570 2.14%
2010-12-15 0 1.400 1.430 1.440 1.400 1.430 30,000 42,600 1.4200 1.400 1.430 1.440 1.400 1.430 30,000 1.4200 0.00%
2010-12-14 0 1.400 1.400 1.440 1.400 1.440 117,000 165,640 1.4157 1.400 1.400 1.440 1.400 1.440 117,000 1.4157 -1.41%
2010-12-13 0 1.420 1.380 1.420 1.390 1.420 86,000 120,340 1.3993 1.420 1.380 1.420 1.390 1.420 86,000 1.3993 2.90%
2010-12-10 0 1.380 1.380 1.400 1.380 1.380 12,000 16,420 1.3683 1.380 1.380 1.400 1.380 1.380 12,000 1.3683 0.00%
2010-12-09 0 1.380 1.380 1.400 1.380 1.430 93,000 130,230 1.4003 1.380 1.380 1.400 1.380 1.430 93,000 1.4003 -1.43%
2010-12-08 0 1.400 1.390 1.420 1.400 1.420 198,000 277,840 1.4032 1.400 1.390 1.420 1.400 1.420 198,000 1.4032 0.00%
2010-12-07 0 1.400 1.400 1.410 1.390 1.420 240,000 336,690 1.4029 1.400 1.400 1.410 1.390 1.420 240,000 1.4029 0.00%
2010-12-06 0 1.400 1.400 1.440 1.400 1.440 182,000 257,470 1.4147 1.400 1.400 1.440 1.400 1.440 182,000 1.4147 -0.71%
2010-12-03 0 1.410 1.410 1.440 1.410 1.430 78,000 110,650 1.4186 1.410 1.410 1.440 1.410 1.430 78,000 1.4186 -0.70%
2010-12-02 0 1.420 1.420 1.440 1.410 1.430 104,000 147,720 1.4204 1.420 1.420 1.440 1.410 1.430 104,000 1.4204 1.43%
2010-12-01 0 1.400 1.400 1.430 1.380 1.400 118,000 163,850 1.3886 1.400 1.400 1.430 1.380 1.400 118,000 1.3886 0.00%
2010-11-30 0 1.400 1.400 1.430 1.400 1.430 824,000 1,155,800 1.4027 1.400 1.400 1.430 1.400 1.430 824,000 1.4027 -2.10%
2010-11-29 0 1.430 1.400 1.430 1.380 1.440 187,000 264,800 1.4160 1.430 1.400 1.430 1.380 1.440 187,000 1.4160 2.14%
2010-11-26 0 1.400 1.400 1.440 1.400 1.440 407,000 579,940 1.4249 1.400 1.400 1.440 1.400 1.440 407,000 1.4249 -2.10%
2010-11-25 0 1.430 1.420 1.460 1.410 1.430 240,000 341,100 1.4213 1.430 1.420 1.460 1.410 1.430 240,000 1.4213 1.42%
2010-11-24 0 1.410 1.410 1.450 1.400 1.430 432,000 611,800 1.4162 1.410 1.410 1.450 1.400 1.430 432,000 1.4162 -0.70%
2010-11-23 0 1.420 1.410 1.450 1.410 1.490 955,000 1,379,330 1.4443 1.420 1.410 1.450 1.410 1.490 955,000 1.4443 -4.70%
2010-11-22 0 1.490 1.490 1.500 1.470 1.500 228,000 337,800 1.4816 1.490 1.490 1.500 1.470 1.500 228,000 1.4816 1.36%
2010-11-19 0 1.470 1.470 1.480 1.470 1.480 620,000 913,200 1.4729 1.470 1.470 1.480 1.470 1.480 620,000 1.4729 -1.34%
2010-11-18 0 1.490 1.470 1.500 1.420 1.490 951,000 1,394,220 1.4661 1.490 1.470 1.500 1.420 1.490 951,000 1.4661 2.76%
2010-11-17 0 1.450 1.450 1.470 1.410 1.510 1,222,000 1,783,750 1.4597 1.450 1.450 1.470 1.410 1.510 1,222,000 1.4597 -3.33%
2010-11-16 0 1.500 1.500 1.520 1.480 1.530 987,000 1,472,770 1.4922 1.500 1.500 1.520 1.480 1.530 987,000 1.4922 0.00%
2010-11-15 0 1.500 1.500 1.530 1.500 1.540 928,000 1,401,650 1.5104 1.500 1.500 1.530 1.500 1.540 928,000 1.5104 0.00%
2010-11-12 0 1.500 1.500 1.510 1.500 1.530 965,376 1,464,393 1.5169 1.500 1.500 1.510 1.500 1.530 965,376 1.5169 -2.60%
2010-11-11 0 1.540 1.530 1.540 1.530 1.560 538,000 830,680 1.5440 1.540 1.530 1.540 1.530 1.560 538,000 1.5440 -1.28%
2010-11-10 0 1.560 1.540 1.560 1.480 1.570 788,000 1,213,890 1.5405 1.560 1.540 1.560 1.480 1.570 788,000 1.5405 -1.27%
2010-11-09 0 1.580 1.570 1.580 1.560 1.590 331,000 521,290 1.5749 1.580 1.570 1.580 1.560 1.590 331,000 1.5749 -0.63%
2010-11-08 0 1.590 1.580 1.590 1.560 1.610 273,000 432,150 1.5830 1.590 1.580 1.590 1.560 1.610 273,000 1.5830 0.63%
2010-11-05 0 1.580 1.570 1.580 1.510 1.600 818,000 1,275,830 1.5597 1.580 1.570 1.580 1.510 1.600 818,000 1.5597 0.00%
2010-11-04 0 1.580 1.580 1.600 1.570 1.610 1,040,000 1,647,500 1.5841 1.580 1.580 1.600 1.570 1.610 1,040,000 1.5841 1.28%
2010-11-03 0 1.560 1.550 1.560 1.540 1.580 762,000 1,188,970 1.5603 1.560 1.550 1.560 1.540 1.580 762,000 1.5603 0.00%
2010-11-02 0 1.560 1.550 1.560 1.540 1.570 243,000 378,290 1.5567 1.560 1.550 1.560 1.540 1.570 243,000 1.5567 0.00%
2010-11-01 0 1.560 1.560 1.570 1.520 1.580 469,000 731,740 1.5602 1.560 1.560 1.570 1.520 1.580 469,000 1.5602 1.30%
2010-10-29 0 1.540 1.530 1.540 1.500 1.540 668,000 1,020,310 1.5274 1.540 1.530 1.540 1.500 1.540 668,000 1.5274 0.00%
2010-10-28 0 1.540 1.540 1.550 1.510 1.540 486,000 742,470 1.5277 1.540 1.540 1.550 1.510 1.540 486,000 1.5277 0.65%
2010-10-27 0 1.530 1.530 1.540 1.520 1.560 447,000 686,020 1.5347 1.530 1.530 1.540 1.520 1.560 447,000 1.5347 -0.65%
2010-10-26 0 1.540 1.550 1.560 1.530 1.600 596,000 918,510 1.5411 1.540 1.550 1.560 1.530 1.600 596,000 1.5411 0.00%
2010-10-25 0 1.540 1.540 1.550 1.540 1.570 1,402,000 2,166,670 1.5454 1.540 1.540 1.550 1.540 1.570 1,402,000 1.5454 -0.65%
2010-10-22 0 1.550 1.550 1.580 1.550 1.570 833,000 1,298,660 1.5590 1.550 1.550 1.580 1.550 1.570 833,000 1.5590 -1.90%
2010-10-21 0 1.580 1.580 1.590 1.580 1.600 242,000 385,610 1.5934 1.580 1.580 1.590 1.580 1.600 242,000 1.5934 -0.63%
2010-10-20 0 1.590 1.590 1.600 1.550 1.600 610,000 966,370 1.5842 1.590 1.590 1.600 1.550 1.600 610,000 1.5842 -0.62%
2010-10-19 0 1.600 1.590 1.640 1.600 1.650 722,000 1,173,140 1.6248 1.600 1.590 1.640 1.600 1.650 722,000 1.6248 -3.03%
2010-10-18 0 1.650 1.630 1.650 1.600 1.750 2,486,000 4,131,530 1.6619 1.650 1.630 1.650 1.600 1.750 2,486,000 1.6619 -2.37%
2010-10-15 0 1.690 1.650 1.690 1.510 1.700 2,853,000 4,585,600 1.6073 1.690 1.650 1.690 1.510 1.700 2,853,000 1.6073 9.03%
2010-10-14 0 1.550 1.530 1.560 1.510 1.570 607,000 930,190 1.5324 1.550 1.530 1.560 1.510 1.570 607,000 1.5324 -0.64%
2010-10-13 0 1.560 1.550 1.560 1.520 1.560 740,000 1,138,000 1.5378 1.560 1.550 1.560 1.520 1.560 740,000 1.5378 3.31%
2010-10-12 0 1.510 1.500 1.510 1.480 1.520 358,000 540,550 1.5099 1.510 1.500 1.510 1.480 1.520 358,000 1.5099 -1.31%
2010-10-11 0 1.530 1.510 1.530 1.460 1.550 1,671,000 2,523,020 1.5099 1.530 1.510 1.530 1.460 1.550 1,671,000 1.5099 -2.55%
2010-10-08 0 1.570 1.540 1.570 1.540 1.570 681,000 1,056,665 1.5516 1.570 1.540 1.570 1.540 1.570 681,000 1.5516 0.00%
2010-10-07 0 1.570 1.560 1.600 1.570 1.600 469,000 744,050 1.5865 1.570 1.560 1.600 1.570 1.600 469,000 1.5865 -3.09%
2010-10-06 0 1.620 1.600 1.620 1.590 1.630 1,239,000 2,000,650 1.6147 1.620 1.600 1.620 1.590 1.630 1,239,000 1.6147 0.62%
2010-10-05 0 1.610 1.580 1.620 1.550 1.610 652,000 1,037,810 1.5917 1.610 1.580 1.620 1.550 1.610 652,000 1.5917 0.62%
2010-10-04 0 1.600 1.570 1.600 1.540 1.600 645,000 1,009,910 1.5658 1.600 1.570 1.600 1.540 1.600 645,000 1.5658 0.00%
2010-09-30 0 1.600 1.580 1.600 1.570 1.600 510,000 807,240 1.5828 1.600 1.580 1.600 1.570 1.600 510,000 1.5828 1.27%
2010-09-29 0 1.580 1.550 1.590 1.530 1.590 771,000 1,202,770 1.5600 1.580 1.550 1.590 1.530 1.590 771,000 1.5600 0.00%
2010-09-28 0 1.580 1.560 1.580 1.540 1.580 733,000 1,139,560 1.5547 1.580 1.560 1.580 1.540 1.580 733,000 1.5547 -1.25%
2010-09-27 0 1.600 1.570 1.590 1.580 1.620 1,035,000 1,655,600 1.5996 1.600 1.570 1.590 1.580 1.620 1,035,000 1.5996 -0.62%
2010-09-24 0 1.610 1.600 1.610 1.530 1.610 1,857,000 2,958,210 1.5930 1.610 1.600 1.610 1.530 1.610 1,857,000 1.5930 2.55%
2010-09-22 0 1.570 1.530 1.570 1.520 1.570 1,042,000 1,606,200 1.5415 1.570 1.530 1.570 1.520 1.570 1,042,000 1.5415 0.64%
2010-09-21 0 1.560 1.530 1.560 1.500 1.570 909,000 1,397,140 1.5370 1.560 1.530 1.560 1.500 1.570 909,000 1.5370 0.00%
2010-09-20 0 1.560 1.530 1.560 1.510 1.560 645,000 990,160 1.5351 1.560 1.530 1.560 1.510 1.560 645,000 1.5351 1.96%
2010-09-17 0 1.530 1.510 1.550 1.460 1.530 529,000 799,820 1.5119 1.530 1.510 1.550 1.460 1.530 529,000 1.5119 2.68%
2010-09-16 0 1.490 1.490 1.500 1.480 1.520 1,452,000 2,169,910 1.4944 1.490 1.490 1.500 1.480 1.520 1,452,000 1.4944 -2.61%
2010-09-15 0 1.530 1.500 1.530 1.490 1.620 2,606,000 4,027,060 1.5453 1.530 1.500 1.530 1.490 1.620 2,606,000 1.5453 -1.92%
2010-09-14 0 1.560 1.530 1.560 1.480 1.570 2,634,000 4,039,540 1.5336 1.560 1.530 1.560 1.480 1.570 2,634,000 1.5336 5.41%
2010-09-13 0 1.480 1.480 1.500 1.480 1.540 3,483,000 5,198,370 1.4925 1.480 1.480 1.500 1.480 1.540 3,483,000 1.4925 0.68%
2010-09-10 0 1.470 1.450 1.480 1.440 1.480 219,000 320,480 1.4634 1.470 1.450 1.480 1.440 1.480 219,000 1.4634 0.68%
2010-09-09 0 1.460 1.450 1.460 1.450 1.480 1,177,000 1,716,320 1.4582 1.460 1.450 1.460 1.450 1.480 1,177,000 1.4582 -1.35%
2010-09-08 0 1.480 1.470 1.500 1.470 1.510 901,000 1,335,410 1.4821 1.480 1.470 1.500 1.470 1.510 901,000 1.4821 -0.67%
2010-09-07 0 1.490 1.480 1.490 1.460 1.510 1,406,000 2,082,940 1.4815 1.490 1.480 1.490 1.460 1.510 1,406,000 1.4815 -1.32%
2010-09-06 0 1.510 1.500 1.510 1.490 1.530 447,000 671,010 1.5011 1.510 1.500 1.510 1.490 1.530 447,000 1.5011 1.34%
2010-09-03 0 1.490 1.490 1.500 1.490 1.510 1,475,000 2,212,630 1.5001 1.490 1.490 1.500 1.490 1.510 1,475,000 1.5001 -3.25%
2010-09-02 0 1.540 1.530 1.550 1.500 1.550 458,000 701,210 1.5310 1.540 1.530 1.550 1.500 1.550 458,000 1.5310 2.67%
2010-09-01 0 1.500 1.500 1.510 1.500 1.510 557,000 837,230 1.5031 1.500 1.500 1.510 1.500 1.510 557,000 1.5031 -1.96%
2010-08-31 0 1.530 1.510 1.540 1.510 1.530 501,000 762,230 1.5214 1.530 1.510 1.540 1.510 1.530 501,000 1.5214 0.00%
2010-08-30 0 1.530 1.530 1.540 1.510 1.550 189,000 288,510 1.5265 1.530 1.530 1.540 1.510 1.550 189,000 1.5265 -1.92%
2010-08-27 0 1.560 1.530 1.560 1.510 1.570 186,000 287,900 1.5478 1.560 1.530 1.560 1.510 1.570 186,000 1.5478 1.30%
2010-08-26 0 1.540 1.530 1.540 1.520 1.550 472,000 723,920 1.5337 1.540 1.530 1.540 1.520 1.550 472,000 1.5337 0.00%
2010-08-25 0 1.540 1.520 1.550 1.530 1.550 285,000 437,790 1.5361 1.540 1.520 1.550 1.530 1.550 285,000 1.5361 -0.65%
2010-08-24 0 1.550 1.540 1.560 1.540 1.550 575,000 890,860 1.5493 1.550 1.540 1.560 1.540 1.550 575,000 1.5493 0.00%
2010-08-23 0 1.550 1.550 1.570 1.550 1.550 338,000 523,900 1.5500 1.550 1.550 1.570 1.550 1.550 338,000 1.5500 0.00%
2010-08-20 0 1.550 1.540 1.560 1.540 1.560 605,000 940,100 1.5539 1.550 1.540 1.560 1.540 1.560 605,000 1.5539 -1.27%
2010-08-19 0 1.570 1.550 1.570 1.550 1.570 626,000 976,900 1.5605 1.570 1.550 1.570 1.550 1.570 626,000 1.5605 1.29%
2010-08-18 0 1.550 1.540 1.590 1.540 1.580 1,019,000 1,586,699 1.5571 1.550 1.540 1.590 1.540 1.580 1,019,000 1.5571 -2.52%
2010-08-17 0 1.590 1.560 1.590 1.570 1.600 200,000 319,360 1.5968 1.590 1.560 1.590 1.570 1.600 200,000 1.5968 3.25%
2010-08-16 0 1.540 1.540 1.580 1.530 1.630 1,199,000 1,879,340 1.5674 1.540 1.540 1.580 1.530 1.630 1,199,000 1.5674 -3.14%
2010-08-13 0 1.590 1.580 1.600 1.550 1.620 103,000 163,080 1.5833 1.590 1.580 1.600 1.550 1.620 103,000 1.5833 -0.62%
2010-08-12 0 1.600 1.560 1.600 1.530 1.600 230,000 363,330 1.5797 1.600 1.560 1.600 1.530 1.600 230,000 1.5797 1.27%
2010-08-11 0 1.580 1.580 1.600 1.580 1.630 992,000 1,595,580 1.6084 1.580 1.580 1.600 1.580 1.630 992,000 1.6084 -3.07%
2010-08-10 0 1.630 1.620 1.630 1.620 1.660 904,000 1,476,850 1.6337 1.630 1.620 1.630 1.620 1.660 904,000 1.6337 0.00%
2010-08-09 0 1.630 1.610 1.630 1.580 1.700 3,306,000 5,381,050 1.6277 1.630 1.610 1.630 1.580 1.700 3,306,000 1.6277 -3.55%
2010-08-06 0 1.690 1.680 1.690 1.610 1.740 3,961,000 6,654,590 1.6800 1.690 1.680 1.690 1.610 1.740 3,961,000 1.6800 4.32%
2010-08-05 0 1.620 1.600 1.620 1.590 1.620 806,944 1,293,551 1.6030 1.620 1.600 1.620 1.590 1.620 806,944 1.6030 1.89%
2010-08-04 0 1.590 1.580 1.590 1.580 1.600 309,000 491,710 1.5913 1.590 1.580 1.590 1.580 1.600 309,000 1.5913 1.27%
2010-08-03 0 1.570 1.560 1.570 1.570 1.600 546,000 866,260 1.5866 1.570 1.560 1.570 1.570 1.600 546,000 1.5866 0.64%
2010-08-02 0 1.560 1.560 1.570 1.550 1.580 467,000 728,860 1.5607 1.560 1.560 1.570 1.550 1.580 467,000 1.5607 -0.64%
2010-07-30 0 1.570 1.560 1.570 1.560 1.590 67,000 106,100 1.5836 1.570 1.560 1.570 1.560 1.590 67,000 1.5836 -0.63%
2010-07-29 0 1.580 1.570 1.580 1.560 1.610 340,000 534,660 1.5725 1.580 1.570 1.580 1.560 1.610 340,000 1.5725 -1.86%
2010-07-28 0 1.610 1.580 1.610 1.510 1.630 617,000 982,950 1.5931 1.610 1.580 1.610 1.510 1.630 617,000 1.5931 4.55%
2010-07-27 0 1.540 1.530 1.540 1.530 1.560 1,129,000 1,746,150 1.5466 1.540 1.530 1.540 1.530 1.560 1,129,000 1.5466 -1.28%
2010-07-26 0 1.560 1.560 1.580 1.560 1.590 244,000 383,920 1.5734 1.560 1.560 1.580 1.560 1.590 244,000 1.5734 0.65%
2010-07-23 0 1.550 1.540 1.550 1.500 1.560 759,000 1,166,190 1.5365 1.550 1.540 1.550 1.500 1.560 759,000 1.5365 2.65%
2010-07-22 0 1.510 1.500 1.510 1.480 1.530 429,000 646,720 1.5075 1.510 1.500 1.510 1.480 1.530 429,000 1.5075 0.00%
2010-07-21 0 1.510 1.500 1.510 1.500 1.520 162,000 244,220 1.5075 1.510 1.500 1.510 1.500 1.520 162,000 1.5075 0.00%
2010-07-20 0 1.510 1.510 1.520 1.500 1.520 194,000 293,080 1.5107 1.510 1.510 1.520 1.500 1.520 194,000 1.5107 -1.31%
2010-07-19 0 1.530 1.510 1.530 1.480 1.550 111,000 168,630 1.5192 1.530 1.510 1.530 1.480 1.550 111,000 1.5192 1.32%
2010-07-16 0 1.510 1.510 1.530 1.510 1.540 129,000 197,260 1.5291 1.510 1.510 1.530 1.510 1.540 129,000 1.5291 1.34%
2010-07-15 0 1.490 1.490 1.520 1.490 1.540 191,000 285,640 1.4955 1.490 1.490 1.520 1.490 1.540 191,000 1.4955 -2.61%
2010-07-14 0 1.530 1.520 1.540 1.520 1.570 198,000 306,430 1.5476 1.530 1.520 1.540 1.520 1.570 198,000 1.5476 -1.29%
2010-07-13 0 1.550 1.530 1.550 1.510 1.560 312,000 473,510 1.5177 1.550 1.530 1.550 1.510 1.560 312,000 1.5177 0.65%
2010-07-12 0 1.540 1.530 1.550 1.530 1.550 147,000 224,950 1.5303 1.540 1.530 1.550 1.530 1.550 147,000 1.5303 -0.65%
2010-07-09 0 1.550 1.540 1.550 1.510 1.550 149,000 227,910 1.5296 1.550 1.540 1.550 1.510 1.550 149,000 1.5296 2.65%
2010-07-08 0 1.510 1.500 1.520 1.500 1.540 44,000 66,490 1.5111 1.510 1.500 1.520 1.500 1.540 44,000 1.5111 -1.95%
2010-07-07 0 1.540 1.520 1.540 1.450 1.550 298,000 453,870 1.5231 1.540 1.520 1.540 1.450 1.550 298,000 1.5231 -1.91%
2010-07-06 0 1.570 1.530 1.560 1.520 1.570 209,000 321,980 1.5406 1.570 1.530 1.560 1.520 1.570 209,000 1.5406 3.29%
2010-07-05 0 1.520 1.520 1.530 1.510 1.520 43,000 65,030 1.5123 1.520 1.520 1.530 1.510 1.520 43,000 1.5123 -3.18%
2010-07-02 0 1.570 1.560 1.570 1.560 1.590 328,000 514,750 1.5694 1.570 1.560 1.570 1.560 1.590 328,000 1.5694 -1.87%
2010-06-30 0 1.600 1.600 1.620 1.560 1.600 239,000 377,780 1.5807 1.600 1.600 1.620 1.560 1.600 239,000 1.5807 0.63%
2010-06-29 0 1.590 1.590 1.600 1.550 1.600 1,398,000 2,212,060 1.5823 1.590 1.590 1.600 1.550 1.600 1,398,000 1.5823 -0.62%
2010-06-28 0 1.600 1.600 1.610 1.600 1.620 420,000 672,950 1.6023 1.600 1.600 1.610 1.600 1.620 420,000 1.6023 -1.23%
2010-06-25 0 1.620 1.600 1.620 1.590 1.620 328,000 524,670 1.5996 1.620 1.600 1.620 1.590 1.620 328,000 1.5996 1.25%
2010-06-24 0 1.600 1.600 1.610 1.590 1.610 235,000 375,600 1.5983 1.600 1.600 1.610 1.590 1.610 235,000 1.5983 -0.62%
2010-06-23 0 1.610 1.610 1.620 1.600 1.620 889,000 1,431,550 1.6103 1.610 1.610 1.620 1.600 1.620 889,000 1.6103 -1.83%
2010-06-22 0 1.640 1.620 1.640 1.620 1.640 91,000 148,080 1.6273 1.640 1.620 1.640 1.620 1.640 91,000 1.6273 -0.61%
2010-06-21 0 1.650 1.630 1.650 1.500 1.700 1,735,000 2,814,180 1.6220 1.650 1.630 1.650 1.500 1.700 1,735,000 1.6220 1.23%
2010-06-18 0 1.630 1.620 1.640 1.610 1.630 242,000 391,320 1.6170 1.630 1.620 1.640 1.610 1.630 242,000 1.6170 -1.21%
2010-06-17 0 1.650 1.650 1.660 1.630 1.660 203,000 334,570 1.6481 1.650 1.650 1.660 1.630 1.660 203,000 1.6481 -1.20%
2010-06-15 0 1.670 1.660 1.670 1.610 1.680 507,000 835,020 1.6470 1.670 1.660 1.670 1.610 1.680 507,000 1.6470 2.45%
2010-06-14 0 1.630 1.630 1.650 1.630 1.690 310,000 507,580 1.6374 1.630 1.630 1.650 1.630 1.690 310,000 1.6374 0.62%
2010-06-11 0 1.620 1.620 1.630 1.610 1.640 515,000 835,390 1.6221 1.620 1.620 1.630 1.610 1.640 515,000 1.6221 0.00%
2010-06-10 0 1.620 1.620 1.630 1.620 1.690 122,000 198,250 1.6250 1.620 1.620 1.630 1.620 1.690 122,000 1.6250 -0.61%
2010-06-09 0 1.630 1.630 1.640 1.620 1.660 477,000 780,360 1.6360 1.630 1.630 1.640 1.620 1.660 477,000 1.6360 0.00%
2010-06-08 0 1.630 1.620 1.630 1.590 1.640 402,000 649,250 1.6150 1.630 1.620 1.630 1.590 1.640 402,000 1.6150 0.00%
2010-06-07 0 1.630 1.620 1.630 1.580 1.640 1,908,000 3,056,290 1.6018 1.630 1.620 1.630 1.580 1.640 1,908,000 1.6018 -0.61%
2010-06-04 0 1.640 1.640 1.650 1.590 1.670 772,000 1,264,360 1.6378 1.640 1.640 1.650 1.590 1.670 772,000 1.6378 1.23%
2010-06-03 0 1.620 1.610 1.620 1.600 1.690 483,000 791,800 1.6393 1.620 1.610 1.620 1.600 1.690 483,000 1.6393 1.89%
2010-06-02 0 1.590 1.590 1.640 1.550 1.680 2,450,000 3,923,780 1.6015 1.590 1.590 1.640 1.550 1.680 2,450,000 1.6015 -3.64%
2010-06-01 0 1.650 1.630 1.650 1.510 1.660 3,465,000 5,597,690 1.6155 1.650 1.630 1.650 1.510 1.660 3,465,000 1.6155 9.27%
2010-05-31 0 1.510 1.500 1.520 1.470 1.540 809,000 1,221,240 1.5096 1.510 1.500 1.520 1.470 1.540 809,000 1.5096 2.03%
2010-05-28 0 1.480 1.480 1.500 1.470 1.600 1,040,000 1,558,840 1.4989 1.480 1.480 1.500 1.470 1.600 1,040,000 1.4989 2.07%
2010-05-27 0 1.450 1.440 1.480 1.280 1.530 2,747,000 3,957,660 1.4407 1.450 1.440 1.480 1.280 1.530 2,747,000 1.4407 13.28%
2010-05-26 0 1.280 1.280 1.300 1.200 1.300 759,000 957,400 1.2614 1.280 1.280 1.300 1.200 1.300 759,000 1.2614 4.92%
2010-05-25 0 1.220 1.210 1.220 1.220 1.300 534,000 658,380 1.2329 1.220 1.210 1.220 1.220 1.300 534,000 1.2329 -8.96%
2010-05-24 0 1.340 1.300 1.340 1.260 1.360 675,000 892,520 1.3223 1.340 1.300 1.340 1.260 1.360 675,000 1.3223 3.08%
2010-05-20 0 1.300 1.260 1.300 1.180 1.360 2,458,000 3,036,870 1.2355 1.300 1.260 1.300 1.180 1.360 2,458,000 1.2355 -5.11%
2010-05-19 0 1.370 1.370 1.410 1.370 1.500 999,000 1,421,010 1.4224 1.370 1.370 1.410 1.370 1.500 999,000 1.4224 -9.87%
2010-05-18 0 1.520 1.500 1.520 1.500 1.520 970,000 1,457,300 1.5024 1.520 1.500 1.520 1.500 1.520 970,000 1.5024 2.01%
2010-05-17 0 1.490 1.490 1.500 1.490 1.540 721,000 1,086,380 1.5068 1.490 1.490 1.500 1.490 1.540 721,000 1.5068 -4.49%
2010-05-14 0 1.560 1.560 1.580 1.560 1.600 328,800 518,516 1.5770 1.560 1.560 1.580 1.560 1.600 328,800 1.5770 -3.70%
2010-05-13 0 1.620 1.600 1.620 1.590 1.620 585,000 937,560 1.6027 1.620 1.600 1.620 1.590 1.620 585,000 1.6027 2.53%
2010-05-12 0 1.580 1.580 1.590 1.570 1.640 804,000 1,287,550 1.6014 1.580 1.580 1.590 1.570 1.640 804,000 1.6014 -2.47%
2010-05-11 0 1.620 1.610 1.620 1.620 1.640 296,000 482,800 1.6311 1.620 1.610 1.620 1.620 1.640 296,000 1.6311 -1.22%
2010-05-10 0 1.640 1.620 1.640 1.580 1.640 790,000 1,274,880 1.6138 1.640 1.620 1.640 1.580 1.640 790,000 1.6138 1.86%
2010-05-07 0 1.610 1.610 1.630 1.560 1.680 1,242,000 2,009,030 1.6176 1.610 1.610 1.630 1.560 1.680 1,242,000 1.6176 -5.29%
2010-05-06 0 1.700 1.700 1.710 1.640 1.840 890,000 1,491,140 1.6754 1.700 1.700 1.710 1.640 1.840 890,000 1.6754 0.59%
2010-05-05 0 1.690 1.670 1.690 1.650 1.750 1,216,000 2,050,450 1.6862 1.690 1.670 1.690 1.650 1.750 1,216,000 1.6862 -5.06%
2010-05-04 0 1.780 1.770 1.780 1.770 1.850 997,000 1,817,940 1.8234 1.780 1.770 1.780 1.770 1.850 997,000 1.8234 -3.78%
2010-05-03 0 1.850 1.840 1.850 1.850 1.940 293,000 547,510 1.8686 1.850 1.840 1.850 1.850 1.940 293,000 1.8686 0.00%
2010-04-30 0 1.850 1.850 1.860 1.850 1.890 741,000 1,377,480 1.8589 1.850 1.850 1.860 1.850 1.890 741,000 1.8589 -0.54%
2010-04-29 0 1.860 1.860 1.880 1.850 1.910 628,000 1,173,280 1.8683 1.860 1.860 1.880 1.850 1.910 628,000 1.8683 0.00%
2010-04-28 0 1.860 1.860 1.880 1.850 1.870 698,000 1,297,280 1.8586 1.860 1.860 1.880 1.850 1.870 698,000 1.8586 -1.59%
2010-04-27 0 1.890 1.880 1.890 1.860 1.900 640,000 1,206,000 1.8844 1.890 1.880 1.890 1.860 1.900 640,000 1.8844 -1.56%
2010-04-26 0 1.920 1.910 1.920 1.900 1.960 522,000 1,002,420 1.9203 1.920 1.910 1.920 1.900 1.960 522,000 1.9203 0.52%
2010-04-23 0 1.910 1.910 1.920 1.890 1.940 1,218,000 2,331,710 1.9144 1.910 1.910 1.920 1.890 1.940 1,218,000 1.9144 -0.52%
2010-04-22 0 1.920 1.910 1.920 1.900 1.930 443,000 846,990 1.9119 1.920 1.910 1.920 1.900 1.930 443,000 1.9119 -1.03%
2010-04-21 0 1.940 1.930 1.940 1.900 1.990 1,249,000 2,428,040 1.9440 1.940 1.930 1.940 1.900 1.990 1,249,000 1.9440 -0.51%
2010-04-20 0 1.950 1.930 1.950 1.880 1.960 1,622,000 3,106,470 1.9152 1.950 1.930 1.950 1.880 1.960 1,622,000 1.9152 3.17%
2010-04-19 0 1.890 1.890 1.900 1.890 1.930 1,319,000 2,516,210 1.9077 1.890 1.890 1.900 1.890 1.930 1,319,000 1.9077 -3.57%
2010-04-16 0 1.960 1.960 1.980 1.950 2.030 2,131,000 4,211,970 1.9765 1.960 1.960 1.980 1.950 2.030 2,131,000 1.9765 -3.92%
2010-04-15 0 2.040 2.030 2.050 2.000 2.120 5,288,000 10,937,130 2.0683 2.040 2.030 2.050 2.000 2.120 5,288,000 2.0683 -1.92%
2010-04-14 0 2.080 2.080 2.090 1.800 2.160 11,022,000 22,599,260 2.0504 2.080 2.080 2.090 1.800 2.160 11,022,000 2.0504 14.29%
2010-04-13 0 1.820 1.820 1.830 1.810 1.860 1,098,000 2,011,340 1.8318 1.820 1.820 1.830 1.810 1.860 1,098,000 1.8318 -1.09%
2010-04-12 0 1.840 1.820 1.860 1.810 1.880 2,169,000 3,995,740 1.8422 1.840 1.820 1.860 1.810 1.880 2,169,000 1.8422 -1.60%
2010-04-09 0 1.870 1.870 1.880 1.850 1.900 3,840,000 7,173,330 1.8681 1.870 1.870 1.880 1.850 1.900 3,840,000 1.8681 -0.53%
2010-04-08 0 1.880 1.880 1.890 1.850 1.920 2,518,000 4,729,010 1.8781 1.880 1.880 1.890 1.850 1.920 2,518,000 1.8781 -2.59%
2010-04-07 0 1.930 1.910 1.930 1.900 1.950 2,025,000 3,895,800 1.9239 1.930 1.910 1.930 1.900 1.950 2,025,000 1.9239 1.05%
2010-04-01 0 1.910 1.910 1.920 1.890 1.970 2,151,000 4,102,620 1.9073 1.910 1.910 1.920 1.890 1.970 2,151,000 1.9073 -1.55%
2010-03-31 0 1.940 1.930 1.950 1.910 1.950 441,000 849,410 1.9261 1.940 1.930 1.950 1.910 1.950 441,000 1.9261 -0.51%
2010-03-30 0 1.950 1.940 1.950 1.920 1.970 1,301,000 2,540,560 1.9528 1.950 1.940 1.950 1.920 1.970 1,301,000 1.9528 1.56%
2010-03-29 0 1.920 1.930 1.940 1.890 1.950 847,000 1,631,880 1.9267 1.920 1.930 1.940 1.890 1.950 847,000 1.9267 1.05%
2010-03-26 0 1.900 1.900 1.920 1.880 1.920 866,000 1,644,290 1.8987 1.900 1.900 1.920 1.880 1.920 866,000 1.8987 1.60%
2010-03-25 0 1.870 1.870 1.890 1.870 1.930 2,303,000 4,367,810 1.8966 1.870 1.870 1.890 1.870 1.930 2,303,000 1.8966 -4.10%
2010-03-24 0 1.950 1.940 1.950 1.920 1.970 770,000 1,495,490 1.9422 1.950 1.940 1.950 1.920 1.970 770,000 1.9422 2.63%
2010-03-23 0 1.900 1.890 1.900 1.870 1.980 1,609,000 3,076,670 1.9122 1.900 1.890 1.900 1.870 1.980 1,609,000 1.9122 -2.56%
2010-03-22 0 1.950 1.950 1.980 1.950 1.980 768,000 1,502,890 1.9569 1.950 1.950 1.980 1.950 1.980 768,000 1.9569 -1.52%
2010-03-19 0 1.980 1.980 2.000 1.950 2.010 1,057,000 2,099,040 1.9858 1.980 1.980 2.000 1.950 2.010 1,057,000 1.9858 -0.50%
2010-03-18 0 1.990 1.990 2.000 1.950 2.020 694,000 1,375,110 1.9814 1.990 1.990 2.000 1.950 2.020 694,000 1.9814 0.00%
2010-03-17 0 1.990 1.980 1.990 1.960 2.050 1,411,000 2,815,510 1.9954 1.990 1.980 1.990 1.960 2.050 1,411,000 1.9954 0.00%
2010-03-16 0 1.990 1.980 2.030 1.930 2.060 2,742,000 5,452,060 1.9884 1.990 1.980 2.030 1.930 2.060 2,742,000 1.9884 -3.40%
2010-03-15 0 2.060 2.040 2.070 2.030 2.140 1,242,000 2,566,730 2.0666 2.060 2.040 2.070 2.030 2.140 1,242,000 2.0666 -1.44%
2010-03-12 0 2.090 2.090 2.100 2.070 2.150 556,000 1,170,940 2.1060 2.090 2.090 2.100 2.070 2.150 556,000 2.1060 -0.48%
2010-03-11 0 2.100 2.090 2.100 2.090 2.210 2,196,000 4,682,370 2.1322 2.100 2.090 2.100 2.090 2.210 2,196,000 2.1322 -4.55%
2010-03-10 0 2.200 2.190 2.200 2.050 2.240 3,063,000 6,708,220 2.1901 2.200 2.190 2.200 2.050 2.240 3,063,000 2.1901 5.26%
2010-03-09 0 2.090 2.080 2.090 2.040 2.100 624,000 1,294,290 2.0742 2.090 2.080 2.090 2.040 2.100 624,000 2.0742 -0.95%
2010-03-08 0 2.110 2.090 2.110 2.010 2.110 1,208,000 2,497,270 2.0673 2.110 2.090 2.110 2.010 2.110 1,208,000 2.0673 6.57%
2010-03-05 0 1.980 1.990 2.010 1.970 2.030 657,000 1,306,920 1.9892 1.980 1.990 2.010 1.970 2.030 657,000 1.9892 -1.49%
2010-03-04 0 2.010 2.000 2.010 1.970 2.080 1,517,000 3,069,220 2.0232 2.010 2.000 2.010 1.970 2.080 1,517,000 2.0232 -1.95%
2010-03-03 0 2.050 2.040 2.050 2.040 2.150 1,475,000 3,108,790 2.1077 2.050 2.040 2.050 2.040 2.150 1,475,000 2.1077 -2.38%
2010-03-02 0 2.100 2.090 2.110 1.970 2.120 2,896,000 5,950,310 2.0547 2.100 2.090 2.110 1.970 2.120 2,896,000 2.0547 3.96%
2010-03-01 0 2.020 2.020 2.030 1.860 2.040 2,585,000 5,110,550 1.9770 2.020 2.020 2.030 1.860 2.040 2,585,000 1.9770 8.60%
2010-02-26 0 1.860 1.850 1.860 1.830 1.860 753,000 1,391,910 1.8485 1.860 1.850 1.860 1.830 1.860 753,000 1.8485 -0.53%
2010-02-25 0 1.870 1.860 1.870 1.860 1.910 560,000 1,048,140 1.8717 1.870 1.860 1.870 1.860 1.910 560,000 1.8717 0.00%
2010-02-24 0 1.870 1.860 1.880 1.860 1.890 506,000 947,400 1.8723 1.870 1.860 1.880 1.860 1.890 506,000 1.8723 -1.58%
2010-02-23 0 1.900 1.890 1.900 1.850 1.920 586,000 1,108,020 1.8908 1.900 1.890 1.900 1.850 1.920 586,000 1.8908 1.06%
2010-02-22 0 1.880 1.860 1.900 1.850 1.920 684,000 1,287,420 1.8822 1.880 1.860 1.900 1.850 1.920 684,000 1.8822 1.62%
2010-02-19 0 1.850 1.850 1.860 1.810 1.900 482,000 893,260 1.8532 1.850 1.850 1.860 1.810 1.900 482,000 1.8532 -2.63%
2010-02-18 0 1.900 1.890 1.910 1.900 1.950 305,000 585,020 1.9181 1.900 1.890 1.910 1.900 1.950 305,000 1.9181 -1.55%
2010-02-17 0 1.930 1.930 1.950 1.930 1.970 344,000 669,940 1.9475 1.930 1.930 1.950 1.930 1.970 344,000 1.9475 0.52%
2010-02-12 0 1.920 1.910 1.930 1.900 1.950 666,000 1,279,290 1.9209 1.920 1.910 1.930 1.900 1.950 666,000 1.9209 0.00%
2010-02-11 0 1.920 1.920 1.940 1.840 1.960 915,000 1,747,570 1.9099 1.920 1.920 1.940 1.840 1.960 915,000 1.9099 4.35%
2010-02-10 0 1.840 1.840 1.860 1.810 1.920 1,588,000 2,934,310 1.8478 1.840 1.840 1.860 1.810 1.920 1,588,000 1.8478 -2.65%
2010-02-09 0 1.890 1.870 1.880 1.860 2.020 3,320,000 6,371,670 1.9192 1.890 1.870 1.880 1.860 2.020 3,320,000 1.9192 -5.97%
2010-02-08 0 2.010 2.000 2.020 1.980 2.040 2,651,000 5,305,060 2.0012 2.010 2.000 2.020 1.980 2.040 2,651,000 2.0012 -0.99%
2010-02-05 0 2.030 2.030 2.040 2.020 2.080 1,394,000 2,851,550 2.0456 2.030 2.030 2.040 2.020 2.080 1,394,000 2.0456 -2.40%
2010-02-04 0 2.080 2.080 2.100 2.070 2.120 485,840 1,016,585 2.0924 2.080 2.080 2.100 2.070 2.120 485,840 2.0924 -1.42%
2010-02-03 0 2.110 2.100 2.120 2.080 2.120 895,000 1,878,910 2.0993 2.110 2.100 2.120 2.080 2.120 895,000 2.0993 2.43%
2010-02-02 0 2.060 2.060 2.070 2.060 2.140 808,000 1,694,480 2.0971 2.060 2.060 2.070 2.060 2.140 808,000 2.0971 -1.44%
2010-02-01 0 2.090 2.070 2.100 2.060 2.110 1,454,000 3,033,150 2.0861 2.090 2.070 2.100 2.060 2.110 1,454,000 2.0861 0.97%
2010-01-29 0 2.070 2.040 2.060 2.000 2.090 1,562,000 3,205,800 2.0524 2.070 2.040 2.060 2.000 2.090 1,562,000 2.0524 -1.43%
2010-01-28 0 2.100 2.070 2.100 2.060 2.120 597,000 1,246,800 2.0884 2.100 2.070 2.100 2.060 2.120 597,000 2.0884 2.44%
2010-01-27 0 2.050 2.030 2.070 1.990 2.140 3,346,000 6,829,920 2.0412 2.050 2.030 2.070 1.990 2.140 3,346,000 2.0412 -2.38%
2010-01-26 0 2.100 2.100 2.120 2.060 2.230 3,342,000 7,131,280 2.1338 2.100 2.100 2.120 2.060 2.230 3,342,000 2.1338 -4.11%
2010-01-25 0 2.190 2.190 2.200 2.120 2.210 1,722,000 3,746,310 2.1756 2.190 2.190 2.200 2.120 2.210 1,722,000 2.1756 0.00%
2010-01-22 0 2.190 2.190 2.230 2.050 2.200 2,467,000 5,219,440 2.1157 2.190 2.190 2.230 2.050 2.200 2,467,000 2.1157 0.46%
2010-01-21 0 2.180 2.180 2.190 2.160 2.290 2,737,000 6,061,850 2.2148 2.180 2.180 2.190 2.160 2.290 2,737,000 2.2148 -3.11%
2010-01-20 0 2.250 2.240 2.260 2.220 2.290 1,151,000 2,597,230 2.2565 2.250 2.240 2.260 2.220 2.290 1,151,000 2.2565 -1.75%
2010-01-19 0 2.290 2.280 2.290 2.230 2.320 1,892,800 4,298,528 2.2710 2.290 2.280 2.290 2.230 2.320 1,892,800 2.2710 0.88%
2010-01-18 0 2.270 2.270 2.280 2.180 2.330 5,329,000 11,940,310 2.2406 2.270 2.270 2.280 2.180 2.330 5,329,000 2.2406 0.00%
2010-01-15 0 2.270 2.290 2.300 2.220 2.300 2,576,000 5,806,540 2.2541 2.270 2.290 2.300 2.220 2.300 2,576,000 2.2541 3.18%
2010-01-14 0 2.200 2.200 2.210 2.160 2.390 6,307,000 14,249,080 2.2592 2.200 2.200 2.210 2.160 2.390 6,307,000 2.2592 -4.35%
2010-01-13 0 2.300 2.300 2.310 2.280 2.410 4,100,000 9,533,270 2.3252 2.300 2.300 2.310 2.280 2.410 4,100,000 2.3252 -6.50%
2010-01-12 0 2.460 2.450 2.490 2.430 2.560 3,146,000 7,806,710 2.4815 2.460 2.450 2.490 2.430 2.560 3,146,000 2.4815 0.41%
2010-01-11 0 2.450 2.450 2.460 2.400 2.500 3,127,000 7,626,110 2.4388 2.450 2.450 2.460 2.400 2.500 3,127,000 2.4388 -1.21%
2010-01-08 0 2.480 2.450 2.470 2.410 2.610 6,633,000 16,762,350 2.5271 2.480 2.450 2.470 2.410 2.610 6,633,000 2.5271 -0.80%
2010-01-07 0 2.500 2.510 2.520 2.420 2.600 9,632,000 24,260,530 2.5187 2.500 2.510 2.520 2.420 2.600 9,632,000 2.5187 -1.19%
2010-01-06 0 2.530 2.530 2.540 2.200 2.540 16,915,000 40,712,400 2.4069 2.530 2.530 2.540 2.200 2.540 16,915,000 2.4069 15.53%
2010-01-05 0 2.190 2.180 2.190 2.130 2.290 6,254,000 13,911,460 2.2244 2.190 2.180 2.190 2.130 2.290 6,254,000 2.2244 0.46%
2010-01-04 0 2.180 2.180 2.190 2.160 2.230 2,352,000 5,147,620 2.1886 2.180 2.180 2.190 2.160 2.230 2,352,000 2.1886 -2.24%
2009-12-31 0 2.230 2.220 2.230 2.180 2.240 863,000 1,907,830 2.2107 2.230 2.220 2.230 2.180 2.240 863,000 2.2107 0.90%
2009-12-30 0 2.210 2.200 2.210 2.180 2.290 2,971,000 6,603,230 2.2226 2.210 2.200 2.210 2.180 2.290 2,971,000 2.2226 -2.64%
2009-12-29 0 2.270 2.260 2.270 2.250 2.370 2,898,000 6,652,390 2.2955 2.270 2.260 2.270 2.250 2.370 2,898,000 2.2955 -0.44%
2009-12-28 0 2.280 2.280 2.300 2.180 2.390 7,449,000 17,288,050 2.3209 2.280 2.280 2.300 2.180 2.390 7,449,000 2.3209 4.11%
2009-12-24 0 2.190 2.180 2.200 2.100 2.240 1,858,000 4,064,160 2.1874 2.190 2.180 2.200 2.100 2.240 1,858,000 2.1874 1.86%
2009-12-23 0 2.150 2.120 2.150 2.040 2.190 4,425,000 9,480,830 2.1426 2.150 2.120 2.150 2.040 2.190 4,425,000 2.1426 3.86%
2009-12-22 0 2.070 2.070 2.080 2.030 2.140 5,715,000 11,805,550 2.0657 2.070 2.070 2.080 2.030 2.140 5,715,000 2.0657 1.97%
2009-12-21 0 2.030 2.030 2.050 2.020 2.210 5,901,000 12,317,940 2.0874 2.030 2.030 2.050 2.020 2.210 5,901,000 2.0874 -6.45%
2009-12-18 0 2.170 2.160 2.180 2.150 2.290 5,906,000 12,985,290 2.1987 2.170 2.160 2.180 2.150 2.290 5,906,000 2.1987 -6.06%
2009-12-17 0 2.310 2.300 2.320 2.230 2.540 7,337,000 17,206,320 2.3451 2.310 2.300 2.320 2.230 2.540 7,337,000 2.3451 -8.70%
2009-12-16 0 2.530 2.500 2.540 2.190 2.610 14,863,000 36,085,960 2.4279 2.530 2.500 2.540 2.190 2.610 14,863,000 2.4279 7.20%
2009-12-15 0 2.360 2.340 2.360 2.300 2.420 5,519,000 13,084,950 2.3709 2.360 2.340 2.360 2.300 2.420 5,519,000 2.3709 -2.07%
2009-12-14 0 2.410 2.400 2.430 2.330 2.510 8,030,000 19,488,570 2.4270 2.410 2.400 2.430 2.330 2.510 8,030,000 2.4270 -0.82%
2009-12-11 0 2.430 2.400 2.440 2.330 2.600 9,733,000 23,724,310 2.4375 2.430 2.400 2.440 2.330 2.600 9,733,000 2.4375 -4.33%
2009-12-10 0 2.540 2.540 2.560 2.400 2.760 19,503,000 49,232,380 2.5243 2.540 2.540 2.560 2.400 2.760 19,503,000 2.5243 -4.51%
2009-12-09 0 2.660 2.650 2.660 2.270 2.950 51,042,875 137,176,677 2.6875 2.660 2.650 2.660 2.270 2.950 51,042,875 2.6875 13.19%
2009-12-08 0 2.350 2.330 2.340 1.940 2.350 36,631,000 80,908,110 2.2087 2.350 2.330 2.340 1.940 2.350 36,631,000 2.2087 21.13%
2009-12-07 0 1.940 1.930 1.950 1.750 1.950 13,164,000 24,393,740 1.8531 1.940 1.930 1.950 1.750 1.950 13,164,000 1.8531 8.38%
2009-12-04 0 1.790 1.780 1.800 1.650 1.810 18,756,000 32,724,530 1.7447 1.790 1.780 1.800 1.650 1.810 18,756,000 1.7447 9.15%
2009-12-03 0 1.640 1.630 1.640 1.550 1.650 8,682,000 14,082,360 1.6220 1.640 1.630 1.640 1.550 1.650 8,682,000 1.6220 5.81%
2009-12-02 0 1.550 1.540 1.550 1.530 1.640 9,599,000 15,075,310 1.5705 1.550 1.540 1.550 1.530 1.640 9,599,000 1.5705 -2.52%
2009-12-01 0 1.590 1.580 1.590 1.410 1.590 24,563,000 37,821,650 1.5398 1.590 1.580 1.590 1.410 1.590 24,563,000 1.5398 12.77%
2009-11-30 0 1.410 1.400 1.410 1.350 1.410 5,941,000 8,218,050 1.3833 1.410 1.400 1.410 1.350 1.410 5,941,000 1.3833 6.82%
2009-11-27 0 1.320 1.320 1.330 1.300 1.430 9,118,000 12,439,360 1.3643 1.320 1.320 1.330 1.300 1.430 9,118,000 1.3643 -7.69%
2009-11-26 0 1.430 1.430 1.440 1.350 1.440 7,551,000 10,536,200 1.3953 1.430 1.430 1.440 1.350 1.440 7,551,000 1.3953 4.38%
2009-11-25 0 1.370 1.370 1.390 1.370 1.400 3,072,000 4,259,490 1.3866 1.370 1.370 1.390 1.370 1.400 3,072,000 1.3866 -2.14%
2009-11-24 0 1.400 1.390 1.400 1.370 1.420 4,944,000 6,880,580 1.3917 1.400 1.390 1.400 1.370 1.420 4,944,000 1.3917 0.00%
2009-11-23 0 1.400 1.400 1.410 1.370 1.450 5,510,000 7,705,070 1.3984 1.400 1.400 1.410 1.370 1.450 5,510,000 1.3984 -0.71%
2009-11-20 0 1.410 1.400 1.420 1.370 1.420 3,493,000 4,889,410 1.3998 1.410 1.400 1.420 1.370 1.420 3,493,000 1.3998 2.17%
2009-11-19 0 1.380 1.380 1.390 1.320 1.430 5,993,000 8,330,610 1.3901 1.380 1.380 1.390 1.320 1.430 5,993,000 1.3901 0.73%
2009-11-18 0 1.370 1.360 1.370 1.320 1.430 7,579,000 10,346,530 1.3652 1.370 1.360 1.370 1.320 1.430 7,579,000 1.3652 -3.52%
2009-11-17 0 1.420 1.420 1.430 1.400 1.500 8,468,000 12,177,070 1.4380 1.420 1.420 1.430 1.400 1.500 8,468,000 1.4380 -4.05%
2009-11-16 0 1.480 1.470 1.480 1.430 1.500 12,774,000 18,677,310 1.4621 1.480 1.470 1.480 1.430 1.500 12,774,000 1.4621 3.50%
2009-11-13 0 1.430 1.430 1.440 1.370 1.460 21,675,000 30,880,470 1.4247 1.430 1.430 1.440 1.370 1.460 21,675,000 1.4247 4.38%
2009-11-12 0 1.370 1.360 1.380 1.260 1.400 14,177,000 18,937,790 1.3358 1.370 1.360 1.380 1.260 1.400 14,177,000 1.3358 5.38%
2009-11-11 0 1.300 1.280 1.290 1.280 1.400 17,324,000 23,276,910 1.3436 1.300 1.280 1.290 1.280 1.400 17,324,000 1.3436 -2.99%
2009-11-10 0 1.340 1.340 1.350 1.260 1.350 43,555,000 56,793,310 1.3039 1.340 1.340 1.350 1.260 1.350 43,555,000 1.3039 8.94%
2009-11-09 0 1.230 1.220 1.230 1.140 1.260 12,061,000 14,719,990 1.2205 1.230 1.220 1.230 1.140 1.260 12,061,000 1.2205 6.96%
2009-11-06 0 1.150 1.150 1.160 1.140 1.170 1,585,000 1,823,710 1.1506 1.150 1.150 1.160 1.140 1.170 1,585,000 1.1506 0.00%
2009-11-05 0 1.150 1.140 1.150 1.130 1.160 1,617,000 1,857,590 1.1488 1.150 1.140 1.150 1.130 1.160 1,617,000 1.1488 1.77%
2009-11-04 0 1.130 1.130 1.140 1.100 1.150 1,380,000 1,564,600 1.1338 1.130 1.130 1.140 1.100 1.150 1,380,000 1.1338 0.89%
2009-11-03 0 1.120 1.120 1.130 1.120 1.180 4,642,000 5,300,090 1.1418 1.120 1.120 1.130 1.120 1.180 4,642,000 1.1418 -5.08%
2009-11-02 0 1.180 1.170 1.180 1.120 1.190 4,640,000 5,362,920 1.1558 1.180 1.170 1.180 1.120 1.190 4,640,000 1.1558 1.72%
2009-10-30 0 1.160 1.150 1.160 1.150 1.210 3,702,000 4,355,950 1.1766 1.160 1.150 1.160 1.150 1.210 3,702,000 1.1766 -0.85%
2009-10-29 0 1.170 1.140 1.170 1.130 1.180 5,849,000 6,723,740 1.1496 1.170 1.140 1.170 1.130 1.180 5,849,000 1.1496 -0.85%
2009-10-28 0 1.180 1.180 1.190 1.170 1.230 5,136,000 6,090,450 1.1858 1.180 1.180 1.190 1.170 1.230 5,136,000 1.1858 0.00%
2009-10-27 0 1.180 1.170 1.180 1.160 1.200 4,969,000 5,854,170 1.1781 1.180 1.170 1.180 1.160 1.200 4,969,000 1.1781 -0.84%
2009-10-23 0 1.190 1.180 1.190 1.150 1.270 24,895,000 30,282,110 1.2164 1.190 1.180 1.190 1.150 1.270 24,895,000 1.2164 4.39%
2009-10-22 0 1.140 1.130 1.140 1.120 1.160 3,864,000 4,414,420 1.1424 1.140 1.130 1.140 1.120 1.160 3,864,000 1.1424 -0.87%
2009-10-21 0 1.150 1.140 1.150 1.120 1.200 12,275,000 14,194,120 1.1563 1.150 1.140 1.150 1.120 1.200 12,275,000 1.1563 -3.36%
2009-10-20 0 1.190 1.180 1.190 1.070 1.220 39,489,816 46,520,440 1.1780 1.190 1.180 1.190 1.070 1.220 39,489,816 1.1780 13.33%
2009-10-19 0 1.050 1.040 1.050 0.990 1.050 3,024,000 3,143,370 1.0395 1.050 1.040 1.050 0.990 1.050 3,024,000 1.0395 5.00%
2009-10-16 0 1.000 0.990 1.000 0.980 1.010 1,018,000 1,011,330 0.9934 1.000 0.990 1.000 0.980 1.010 1,018,000 0.9934 -0.99%
2009-10-15 0 1.010 1.000 1.010 1.000 1.020 1,587,000 1,597,980 1.0069 1.010 1.000 1.010 1.000 1.020 1,587,000 1.0069 0.00%
2009-10-14 0 1.010 1.010 1.020 0.980 1.030 2,154,000 2,174,590 1.0096 1.010 1.010 1.020 0.980 1.030 2,154,000 1.0096 3.06%
2009-10-13 0 0.980 0.970 0.990 0.970 1.000 673,000 662,470 0.9844 0.980 0.970 0.990 0.970 1.000 673,000 0.9844 -1.01%
2009-10-12 0 0.990 0.990 1.000 0.980 1.010 1,041,000 1,039,750 0.9988 0.990 0.990 1.000 0.980 1.010 1,041,000 0.9988 -1.00%
2009-10-09 0 1.000 0.990 1.000 0.940 1.010 3,425,000 3,331,840 0.9728 1.000 0.990 1.000 0.940 1.010 3,425,000 0.9728 7.53%
2009-10-08 0 0.930 0.930 0.950 0.920 0.960 326,000 304,320 0.9335 0.930 0.930 0.950 0.920 0.960 326,000 0.9335 -2.11%
2009-10-07 0 0.950 0.940 0.950 0.940 0.950 659,000 622,830 0.9451 0.950 0.940 0.950 0.940 0.950 659,000 0.9451 2.15%
2009-10-06 0 0.930 0.930 0.940 0.900 0.940 703,000 651,250 0.9264 0.930 0.930 0.940 0.900 0.940 703,000 0.9264 3.33%
2009-10-05 0 0.900 0.900 0.910 0.900 0.930 1,498,000 1,372,560 0.9163 0.900 0.900 0.910 0.900 0.930 1,498,000 0.9163 -2.17%
2009-10-02 0 0.920 0.920 0.940 0.920 0.960 1,455,000 1,365,800 0.9387 0.920 0.920 0.940 0.920 0.960 1,455,000 0.9387 -3.16%
2009-09-30 0 0.950 0.940 0.950 0.950 0.960 915,000 870,670 0.9516 0.950 0.940 0.950 0.950 0.960 915,000 0.9516 1.06%
2009-09-29 0 0.940 0.940 0.950 0.930 0.970 686,000 647,720 0.9442 0.940 0.940 0.950 0.930 0.970 686,000 0.9442 -2.08%
2009-09-28 0 0.960 0.950 0.960 0.930 0.970 643,000 608,910 0.9470 0.960 0.950 0.960 0.930 0.970 643,000 0.9470 -1.03%
2009-09-25 0 0.970 0.960 0.970 0.920 0.970 1,284,000 1,214,380 0.9458 0.970 0.960 0.970 0.920 0.970 1,284,000 0.9458 2.11%
2009-09-24 0 0.950 0.940 0.960 0.930 0.950 715,000 675,440 0.9447 0.950 0.940 0.960 0.930 0.950 715,000 0.9447 -2.06%
2009-09-23 0 0.970 0.960 0.970 0.950 0.990 1,046,000 1,012,230 0.9677 0.970 0.960 0.970 0.950 0.990 1,046,000 0.9677 -2.02%
2009-09-22 0 0.990 0.990 1.000 0.970 1.000 896,000 888,360 0.9915 0.990 0.990 1.000 0.970 1.000 896,000 0.9915 2.06%
2009-09-21 0 0.970 0.970 0.980 0.970 0.990 674,000 659,790 0.9789 0.970 0.970 0.980 0.970 0.990 674,000 0.9789 -1.02%
2009-09-18 0 0.980 0.970 0.980 0.970 1.010 1,471,000 1,455,960 0.9898 0.980 0.970 0.980 0.970 1.010 1,471,000 0.9898 -1.01%
2009-09-17 0 0.990 0.990 1.000 0.990 1.010 1,263,000 1,256,870 0.9951 0.990 0.990 1.000 0.990 1.010 1,263,000 0.9951 0.00%
2009-09-16 0 0.990 0.990 1.000 0.970 1.000 2,179,000 2,132,430 0.9786 0.990 0.990 1.000 0.970 1.000 2,179,000 0.9786 1.02%
2009-09-15 0 0.980 0.970 0.980 0.980 0.990 408,000 401,730 0.9846 0.980 0.970 0.980 0.980 0.990 408,000 0.9846 -1.01%
2009-09-14 0 0.990 0.980 1.000 0.980 1.040 1,750,000 1,755,600 1.0032 0.990 0.980 1.000 0.980 1.040 1,750,000 1.0032 -2.94%
2009-09-11 0 1.020 1.020 1.030 1.020 1.050 1,236,000 1,277,510 1.0336 1.020 1.020 1.030 1.020 1.050 1,236,000 1.0336 0.00%
2009-09-10 0 1.020 1.020 1.030 1.010 1.080 7,579,000 7,939,640 1.0476 1.020 1.020 1.030 1.010 1.080 7,579,000 1.0476 2.00%
2009-09-09 0 1.000 1.000 1.010 0.980 1.010 2,198,000 2,182,910 0.9931 1.000 1.000 1.010 0.980 1.010 2,198,000 0.9931 0.00%
2009-09-08 0 1.000 0.990 1.000 0.990 1.000 987,000 981,060 0.9940 1.000 0.990 1.000 0.990 1.000 987,000 0.9940 2.04%
2009-09-07 0 0.980 0.970 0.990 0.960 1.010 2,220,000 2,200,070 0.9910 0.980 0.970 0.990 0.960 1.010 2,220,000 0.9910 -1.01%
2009-09-04 0 0.990 0.980 0.990 0.940 1.000 3,350,000 3,246,220 0.9690 0.990 0.980 0.990 0.940 1.000 3,350,000 0.9690 5.32%
2009-09-03 0 0.940 0.940 0.950 0.920 0.950 2,193,000 2,042,890 0.9316 0.940 0.940 0.950 0.920 0.950 2,193,000 0.9316 3.30%
2009-09-02 0 0.910 0.910 0.920 0.900 0.930 1,799,000 1,652,160 0.9184 0.910 0.910 0.920 0.900 0.930 1,799,000 0.9184 -2.15%
2009-09-01 0 0.930 0.930 0.940 0.900 0.940 3,045,000 2,809,390 0.9226 0.930 0.930 0.940 0.900 0.940 3,045,000 0.9226 1.09%
2009-08-31 0 0.920 0.910 0.920 0.900 0.960 3,083,000 2,840,770 0.9214 0.920 0.910 0.920 0.900 0.960 3,083,000 0.9214 -5.15%
2009-08-28 0 0.970 0.960 0.970 0.960 0.980 1,859,000 1,802,090 0.9694 0.970 0.960 0.970 0.960 0.980 1,859,000 0.9694 -1.02%
2009-08-27 0 0.980 0.970 0.980 0.970 0.990 1,977,000 1,932,510 0.9775 0.980 0.970 0.980 0.970 0.990 1,977,000 0.9775 -1.01%
2009-08-26 0 0.990 0.990 1.000 0.970 1.000 3,280,000 3,225,960 0.9835 0.990 0.990 1.000 0.970 1.000 3,280,000 0.9835 0.00%
2009-08-25 0 0.990 0.970 0.990 0.970 1.010 4,238,000 4,198,860 0.9908 0.990 0.970 0.990 0.970 1.010 4,238,000 0.9908 -1.00%
2009-08-24 0 1.000 1.000 1.010 1.000 1.020 2,708,000 2,729,940 1.0081 1.000 1.000 1.010 1.000 1.020 2,708,000 1.0081 1.01%
2009-08-21 0 0.990 0.990 1.000 0.990 1.050 5,905,000 6,017,950 1.0191 0.990 0.990 1.000 0.990 1.050 5,905,000 1.0191 0.00%
2009-08-20 0 0.990 0.980 0.990 0.960 1.000 4,494,000 4,408,790 0.9810 0.990 0.980 0.990 0.960 1.000 4,494,000 0.9810 0.00%
2009-08-19 0 0.990 0.990 1.000 0.980 1.030 3,732,000 3,743,580 1.0031 0.990 0.990 1.000 0.980 1.030 3,732,000 1.0031 -3.88%
2009-08-18 0 1.030 1.020 1.030 0.990 1.040 4,264,000 4,337,550 1.0172 1.030 1.020 1.030 0.990 1.040 4,264,000 1.0172 -0.96%
2009-08-17 0 1.040 1.030 1.040 1.020 1.100 4,749,000 4,980,530 1.0488 1.040 1.030 1.040 1.020 1.100 4,749,000 1.0488 -5.45%
2009-08-14 0 1.100 1.090 1.100 1.080 1.100 3,332,000 3,644,800 1.0939 1.100 1.090 1.100 1.080 1.100 3,332,000 1.0939 0.00%
2009-08-13 0 1.100 1.100 1.110 1.050 1.100 5,775,000 6,244,970 1.0814 1.100 1.100 1.110 1.050 1.100 5,775,000 1.0814 3.77%
2009-08-12 0 1.060 1.060 1.070 1.050 1.080 3,044,000 3,241,100 1.0648 1.060 1.060 1.070 1.050 1.080 3,044,000 1.0648 -2.75%
2009-08-11 0 1.090 1.090 1.100 1.080 1.110 2,403,000 2,637,150 1.0974 1.090 1.090 1.100 1.080 1.110 2,403,000 1.0974 -0.91%
2009-08-10 0 1.100 1.100 1.110 1.100 1.150 5,309,000 5,909,510 1.1131 1.100 1.100 1.110 1.100 1.150 5,309,000 1.1131 -2.65%
2009-08-07 0 1.130 1.120 1.130 1.120 1.160 4,951,000 5,638,740 1.1389 1.130 1.120 1.130 1.120 1.160 4,951,000 1.1389 -4.24%
2009-08-06 0 1.180 1.160 1.180 1.130 1.180 3,366,000 3,875,010 1.1512 1.180 1.160 1.180 1.130 1.180 3,366,000 1.1512 1.72%
2009-08-05 0 1.160 1.160 1.170 1.150 1.210 2,695,480 3,161,097 1.1727 1.160 1.160 1.170 1.150 1.210 2,695,480 1.1727 -2.52%
2009-08-04 0 1.190 1.180 1.190 1.170 1.240 7,524,000 8,991,800 1.1951 1.190 1.180 1.190 1.170 1.240 7,524,000 1.1951 -2.46%
2009-08-03 0 1.220 1.220 1.230 1.170 1.230 4,091,000 4,926,880 1.2043 1.220 1.220 1.230 1.170 1.230 4,091,000 1.2043 5.17%
2009-07-31 0 1.160 1.160 1.170 1.150 1.190 3,087,000 3,611,760 1.1700 1.160 1.160 1.170 1.150 1.190 3,087,000 1.1700 0.87%
2009-07-30 0 1.150 1.130 1.150 1.120 1.190 3,057,000 3,509,690 1.1481 1.150 1.130 1.150 1.120 1.190 3,057,000 1.1481 -1.71%
2009-07-29 0 1.170 1.170 1.180 1.130 1.260 8,417,000 10,027,570 1.1913 1.170 1.170 1.180 1.130 1.260 8,417,000 1.1913 -6.40%
2009-07-28 0 1.250 1.240 1.250 1.200 1.260 9,897,000 12,305,080 1.2433 1.250 1.240 1.250 1.200 1.260 9,897,000 1.2433 4.17%
2009-07-27 0 1.200 1.190 1.200 1.180 1.220 5,161,000 6,219,460 1.2051 1.200 1.190 1.200 1.180 1.220 5,161,000 1.2051 0.84%
2009-07-24 0 1.190 1.190 1.210 1.190 1.220 6,192,000 7,451,260 1.2034 1.190 1.190 1.210 1.190 1.220 6,192,000 1.2034 -0.83%
2009-07-23 0 1.200 1.190 1.200 1.180 1.230 6,868,000 8,223,450 1.1974 1.200 1.190 1.200 1.180 1.230 6,868,000 1.1974 0.84%
2009-07-22 0 1.190 1.180 1.190 1.150 1.270 14,086,000 17,140,630 1.2169 1.190 1.180 1.190 1.150 1.270 14,086,000 1.2169 3.48%
2009-07-21 0 1.150 1.150 1.160 1.130 1.190 7,592,000 8,812,300 1.1607 1.150 1.150 1.160 1.130 1.190 7,592,000 1.1607 0.88%
2009-07-20 0 1.140 1.140 1.150 1.130 1.190 6,865,000 7,908,770 1.1520 1.140 1.140 1.150 1.130 1.190 6,865,000 1.1520 0.00%
2009-07-17 0 1.140 1.130 1.140 1.130 1.150 2,172,000 2,478,400 1.1411 1.140 1.130 1.140 1.130 1.150 2,172,000 1.1411 0.88%
2009-07-16 0 1.130 1.130 1.140 1.120 1.200 7,538,000 8,644,940 1.1468 1.130 1.130 1.140 1.120 1.200 7,538,000 1.1468 -2.59%
2009-07-15 0 1.160 1.160 1.170 1.030 1.200 28,406,000 32,466,680 1.1430 1.160 1.160 1.170 1.030 1.200 28,406,000 1.1430 13.73%
2009-07-14 0 1.020 1.020 1.030 0.990 1.040 2,097,000 2,128,350 1.0149 1.020 1.020 1.030 0.990 1.040 2,097,000 1.0149 3.03%
2009-07-13 0 0.990 0.990 1.000 0.990 1.020 1,919,000 1,932,520 1.0070 0.990 0.990 1.000 0.990 1.020 1,919,000 1.0070 -3.88%
2009-07-10 0 1.030 1.020 1.030 1.010 1.050 2,871,000 2,934,090 1.0220 1.030 1.020 1.030 1.010 1.050 2,871,000 1.0220 -0.96%
2009-07-09 0 1.040 1.030 1.040 0.990 1.040 2,715,000 2,773,830 1.0217 1.040 1.030 1.040 0.990 1.040 2,715,000 1.0217 4.00%
2009-07-08 0 1.000 0.990 1.000 0.960 1.010 2,540,000 2,498,420 0.9836 1.000 0.990 1.000 0.960 1.010 2,540,000 0.9836 -0.99%
2009-07-07 0 1.010 0.990 1.010 0.990 1.040 2,157,000 2,183,210 1.0122 1.010 0.990 1.010 0.990 1.040 2,157,000 1.0122 -1.94%
2009-07-06 0 1.030 1.020 1.030 1.000 1.040 1,466,000 1,499,830 1.0231 1.030 1.020 1.030 1.000 1.040 1,466,000 1.0231 0.98%
2009-07-03 0 1.020 1.010 1.020 0.990 1.030 2,229,000 2,238,340 1.0042 1.020 1.010 1.020 0.990 1.030 2,229,000 1.0042 2.00%
2009-07-02 0 1.000 1.000 1.010 0.990 1.080 6,927,000 7,028,190 1.0146 1.000 1.000 1.010 0.990 1.080 6,927,000 1.0146 -5.66%
2009-06-30 0 1.060 1.050 1.060 1.060 1.130 3,187,000 3,470,000 1.0888 1.060 1.050 1.060 1.060 1.130 3,187,000 1.0888 -4.50%
2009-06-29 0 1.110 1.110 1.120 1.100 1.140 2,686,000 3,005,220 1.1188 1.110 1.110 1.120 1.100 1.140 2,686,000 1.1188 0.00%
2009-06-26 0 1.110 1.100 1.110 1.070 1.120 4,102,000 4,495,020 1.0958 1.110 1.100 1.110 1.070 1.120 4,102,000 1.0958 3.74%
2009-06-25 0 1.070 1.070 1.080 1.070 1.100 2,422,000 2,626,200 1.0843 1.070 1.070 1.080 1.070 1.100 2,422,000 1.0843 0.00%
2009-06-24 0 1.070 1.070 1.080 1.040 1.100 4,705,000 5,060,050 1.0755 1.070 1.070 1.080 1.040 1.100 4,705,000 1.0755 1.90%
2009-06-23 0 1.050 1.040 1.050 1.040 1.080 2,479,000 2,615,120 1.0549 1.050 1.040 1.050 1.040 1.080 2,479,000 1.0549 -5.41%
2009-06-22 0 1.110 1.110 1.120 1.090 1.140 3,505,000 3,913,350 1.1165 1.110 1.110 1.120 1.090 1.140 3,505,000 1.1165 0.91%
2009-06-19 0 1.100 1.080 1.100 1.080 1.130 3,151,000 3,496,220 1.1096 1.100 1.080 1.100 1.080 1.130 3,151,000 1.1096 0.00%
2009-06-18 0 1.100 1.100 1.120 1.100 1.140 3,479,000 3,888,690 1.1178 1.100 1.100 1.120 1.100 1.140 3,479,000 1.1178 -3.51%
2009-06-17 0 1.140 1.130 1.140 1.020 1.140 7,555,000 8,243,160 1.0911 1.140 1.130 1.140 1.020 1.140 7,555,000 1.0911 4.59%
2009-06-16 0 1.090 1.080 1.090 1.050 1.150 11,707,000 12,685,120 1.0836 1.090 1.080 1.090 1.050 1.150 11,707,000 1.0836 -5.22%
2009-06-15 0 1.150 1.150 1.170 1.140 1.220 9,548,000 11,233,670 1.1765 1.150 1.150 1.170 1.140 1.220 9,548,000 1.1765 -6.50%
2009-06-12 0 1.230 1.230 1.240 1.210 1.290 4,895,000 6,067,820 1.2396 1.230 1.230 1.240 1.210 1.290 4,895,000 1.2396 -2.38%
2009-06-11 0 1.260 1.260 1.270 1.230 1.280 5,863,000 7,404,580 1.2629 1.260 1.260 1.270 1.230 1.280 5,863,000 1.2629 0.80%
2009-06-10 0 1.250 1.240 1.250 1.220 1.280 12,549,000 15,645,680 1.2468 1.250 1.240 1.250 1.220 1.280 12,549,000 1.2468 1.63%
2009-06-09 0 1.230 1.230 1.240 1.190 1.350 12,502,000 15,679,870 1.2542 1.230 1.230 1.240 1.190 1.350 12,502,000 1.2542 -8.21%
2009-06-08 0 1.340 1.320 1.340 1.310 1.400 7,182,000 9,754,880 1.3582 1.340 1.320 1.340 1.310 1.400 7,182,000 1.3582 -1.47%
2009-06-05 0 1.360 1.360 1.370 1.350 1.440 12,768,000 17,730,130 1.3886 1.360 1.360 1.370 1.350 1.440 12,768,000 1.3886 0.00%
2009-06-04 0 1.360 1.350 1.360 1.280 1.400 15,951,000 21,558,460 1.3515 1.360 1.350 1.360 1.280 1.400 15,951,000 1.3515 6.25%
2009-06-03 0 1.280 1.280 1.290 1.220 1.360 7,102,000 9,350,680 1.3166 1.280 1.280 1.290 1.220 1.360 7,102,000 1.3166 -3.76%
2009-06-02 0 1.330 1.320 1.330 1.280 1.400 17,191,250 23,058,350 1.3413 1.330 1.320 1.330 1.280 1.400 17,191,250 1.3413 -3.62%
2009-06-01 0 1.380 1.370 1.380 1.190 1.410 23,623,000 30,596,170 1.2952 1.380 1.370 1.380 1.190 1.410 23,623,000 1.2952 15.00%
2009-05-29 0 1.200 1.190 1.200 1.170 1.220 5,496,000 6,603,390 1.2015 1.200 1.190 1.200 1.170 1.220 5,496,000 1.2015 0.84%
2009-05-27 0 1.190 1.180 1.190 1.170 1.260 10,791,800 13,115,040 1.2153 1.190 1.180 1.190 1.170 1.260 10,791,800 1.2153 -1.65%
2009-05-26 0 1.210 1.200 1.210 1.150 1.240 13,577,000 16,370,100 1.2057 1.210 1.200 1.210 1.150 1.240 13,577,000 1.2057 5.22%
2009-05-25 0 1.150 1.150 1.160 1.120 1.180 6,266,000 7,231,730 1.1541 1.150 1.150 1.160 1.120 1.180 6,266,000 1.1541 1.77%
2009-05-22 0 1.130 1.120 1.130 1.090 1.190 16,151,000 18,272,570 1.1314 1.130 1.120 1.130 1.090 1.190 16,151,000 1.1314 -3.42%
2009-05-21 0 1.170 1.160 1.170 1.170 1.260 12,137,000 14,796,430 1.2191 1.170 1.160 1.170 1.170 1.260 12,137,000 1.2191 -2.50%
2009-05-20 0 1.200 1.190 1.200 1.170 1.240 11,756,000 14,172,570 1.2056 1.200 1.190 1.200 1.170 1.240 11,756,000 1.2056 0.00%
2009-05-19 0 1.200 1.190 1.200 1.160 1.260 20,230,000 24,272,730 1.1998 1.200 1.190 1.200 1.160 1.260 20,230,000 1.1998 0.00%
2009-05-18 0 1.200 1.200 1.210 1.030 1.210 30,754,000 34,783,980 1.1310 1.200 1.200 1.210 1.030 1.210 30,754,000 1.1310 14.29%
2009-05-15 0 1.050 1.050 1.060 1.020 1.100 17,243,289 18,162,371 1.0533 1.050 1.050 1.060 1.020 1.100 17,243,289 1.0533 0.00%
2009-05-14 0 1.050 1.050 1.060 1.030 1.070 12,963,000 13,584,370 1.0479 1.050 1.050 1.060 1.030 1.070 12,963,000 1.0479 -1.87%
2009-05-13 0 1.070 1.070 1.080 0.990 1.120 47,167,000 50,473,030 1.0701 1.070 1.070 1.080 0.990 1.120 47,167,000 1.0701 10.31%
2009-05-12 0 0.970 0.960 0.970 0.940 0.980 7,412,000 7,106,250 0.9587 0.970 0.960 0.970 0.940 0.980 7,412,000 0.9587 2.11%
2009-05-11 0 0.950 0.950 0.960 0.930 1.050 36,650,000 36,276,650 0.9898 0.950 0.950 0.960 0.930 1.050 36,650,000 0.9898 -1.04%
2009-05-08 0 0.960 0.960 0.970 0.920 0.970 10,807,000 10,210,790 0.9448 0.960 0.960 0.970 0.920 0.970 10,807,000 0.9448 5.49%
2009-05-07 0 0.910 0.910 0.920 0.880 0.960 13,453,000 12,366,990 0.9193 0.910 0.910 0.920 0.880 0.960 13,453,000 0.9193 -1.09%
2009-05-06 0 0.920 0.910 0.920 0.880 0.960 20,540,000 18,839,630 0.9172 0.920 0.910 0.920 0.880 0.960 20,540,000 0.9172 4.55%
2009-05-05 0 0.880 0.880 0.900 0.870 0.920 5,547,000 5,002,710 0.9019 0.880 0.880 0.900 0.870 0.920 5,547,000 0.9019 -1.12%
2009-05-04 0 0.890 0.890 0.900 0.820 0.910 5,924,000 5,251,180 0.8864 0.890 0.890 0.900 0.820 0.910 5,924,000 0.8864 3.49%
2009-04-30 0 0.860 0.840 0.850 0.820 0.860 2,945,000 2,488,710 0.8451 0.860 0.840 0.850 0.820 0.860 2,945,000 0.8451 2.38%
2009-04-29 0 0.840 0.840 0.850 0.820 0.850 1,441,000 1,201,040 0.8335 0.840 0.840 0.850 0.820 0.850 1,441,000 0.8335 3.70%
2009-04-28 0 0.810 0.800 0.810 0.800 0.860 4,820,000 3,969,260 0.8235 0.810 0.800 0.810 0.800 0.860 4,820,000 0.8235 -5.81%
2009-04-27 0 0.860 0.850 0.860 0.840 0.950 12,600,000 11,029,340 0.8753 0.860 0.850 0.860 0.840 0.950 12,600,000 0.8753 -11.34%
2009-04-24 0 0.970 0.970 0.980 0.960 1.000 4,575,000 4,483,390 0.9800 0.970 0.970 0.980 0.960 1.000 4,575,000 0.9800 1.04%
2009-04-23 0 0.960 0.950 0.960 0.940 0.990 4,567,000 4,438,000 0.9718 0.960 0.950 0.960 0.940 0.990 4,567,000 0.9718 1.05%
2009-04-22 0 0.950 0.940 0.950 0.930 1.060 15,586,000 15,591,800 1.0004 0.950 0.940 0.950 0.930 1.060 15,586,000 1.0004 -5.94%
2009-04-21 0 1.010 1.000 1.010 0.910 1.010 17,090,000 16,428,680 0.9613 1.010 1.000 1.010 0.910 1.010 17,090,000 0.9613 5.21%
2009-04-20 0 0.960 0.940 0.950 0.930 1.020 12,947,000 12,593,680 0.9727 0.960 0.940 0.950 0.930 1.020 12,947,000 0.9727 0.00%
2009-04-17 0 0.960 0.950 0.960 0.950 1.180 32,727,000 33,903,140 1.0359 0.960 0.950 0.960 0.950 1.180 32,727,000 1.0359 -15.79%
2009-04-16 0 1.140 1.130 1.140 0.910 1.160 70,123,000 74,347,790 1.0602 1.140 1.130 1.140 0.910 1.160 70,123,000 1.0602 29.55%
2009-04-15 0 0.880 0.860 0.880 0.840 0.900 11,266,000 9,858,430 0.8751 0.880 0.860 0.880 0.840 0.900 11,266,000 0.8751 3.53%
2009-04-14 0 0.850 0.840 0.850 0.820 0.890 3,970,000 3,406,910 0.8582 0.850 0.840 0.850 0.820 0.890 3,970,000 0.8582 1.19%
2009-04-09 0 0.840 0.840 0.850 0.810 0.860 5,248,000 4,365,480 0.8318 0.840 0.840 0.850 0.810 0.860 5,248,000 0.8318 2.44%
2009-04-08 0 0.820 0.810 0.820 0.810 0.840 1,351,000 1,112,910 0.8238 0.820 0.810 0.820 0.810 0.840 1,351,000 0.8238 -4.65%
2009-04-07 0 0.860 0.850 0.860 0.840 0.860 548,000 465,120 0.8488 0.860 0.850 0.860 0.840 0.860 548,000 0.8488 1.18%
2009-04-06 0 0.850 0.850 0.860 0.850 0.880 1,846,000 1,589,010 0.8608 0.850 0.850 0.860 0.850 0.880 1,846,000 0.8608 1.19%
2009-04-03 0 0.840 0.830 0.840 0.800 0.850 837,000 694,610 0.8299 0.840 0.830 0.840 0.800 0.850 837,000 0.8299 3.70%
2009-04-02 0 0.810 0.810 0.830 0.800 0.850 4,672,000 3,854,780 0.8251 0.810 0.810 0.830 0.800 0.850 4,672,000 0.8251 0.00%
2009-04-01 0 0.810 0.790 0.810 0.790 0.830 1,589,000 1,274,550 0.8021 0.810 0.790 0.810 0.790 0.830 1,589,000 0.8021 -2.41%
2009-03-31 0 0.830 0.820 0.830 0.800 0.850 2,433,000 2,035,390 0.8366 0.830 0.820 0.830 0.800 0.850 2,433,000 0.8366 -9.78%
2009-03-30 0 0.920 0.870 0.920 0.850 0.940 2,985,000 2,646,540 0.8866 0.920 0.870 0.920 0.850 0.940 2,985,000 0.8866 -2.13%
2009-03-27 0 0.940 0.940 0.950 0.930 0.960 1,432,000 1,347,740 0.9412 0.940 0.940 0.950 0.930 0.960 1,432,000 0.9412 2.17%
2009-03-26 0 0.920 0.910 0.930 0.880 0.930 1,774,000 1,608,600 0.9068 0.920 0.910 0.930 0.880 0.930 1,774,000 0.9068 6.98%
2009-03-25 0 0.860 0.830 0.860 0.820 0.860 1,150,000 969,620 0.8431 0.860 0.830 0.860 0.820 0.860 1,150,000 0.8431 4.88%
2009-03-24 0 0.820 0.820 0.840 0.820 0.850 580,000 480,930 0.8292 0.820 0.820 0.840 0.820 0.850 580,000 0.8292 0.00%
2009-03-23 0 0.820 0.810 0.820 0.800 0.820 412,000 330,920 0.8032 0.820 0.810 0.820 0.800 0.820 412,000 0.8032 2.50%
2009-03-20 0 0.800 0.780 0.800 0.780 0.800 44,000 34,800 0.7909 0.800 0.780 0.800 0.780 0.800 44,000 0.7909 0.00%
2009-03-19 0 0.800 0.790 0.800 0.790 0.810 631,000 505,390 0.8009 0.800 0.790 0.800 0.790 0.810 631,000 0.8009 0.00%
2009-03-18 0 0.800 0.790 0.800 0.780 0.810 929,000 734,540 0.7907 0.800 0.790 0.800 0.780 0.810 929,000 0.7907 5.26%
2009-03-17 0 0.760 0.760 0.780 0.760 0.780 1,039,000 793,800 0.7640 0.760 0.760 0.780 0.760 0.780 1,039,000 0.7640 -1.30%
2009-03-16 0 0.770 0.760 0.780 0.770 0.790 600,000 467,000 0.7783 0.770 0.760 0.780 0.770 0.790 600,000 0.7783 -2.53%
2009-03-13 0 0.790 0.780 0.800 0.780 0.810 305,000 243,400 0.7980 0.790 0.780 0.800 0.780 0.810 305,000 0.7980 1.28%
2009-03-12 0 0.780 0.760 0.780 0.780 0.780 341,000 265,980 0.7800 0.780 0.760 0.780 0.780 0.780 341,000 0.7800 0.00%
2009-03-11 0 0.780 0.770 0.780 0.770 0.810 1,285,000 1,019,730 0.7936 0.780 0.770 0.780 0.770 0.810 1,285,000 0.7936 -2.50%
2009-03-10 0 0.800 0.800 0.810 0.790 0.800 159,000 126,950 0.7984 0.800 0.800 0.810 0.790 0.800 159,000 0.7984 0.00%
2009-03-09 0 0.800 0.800 0.810 0.800 0.810 513,000 411,900 0.8029 0.800 0.800 0.810 0.800 0.810 513,000 0.8029 -3.61%
2009-03-06 0 0.830 0.810 0.830 0.800 0.830 1,472,000 1,206,850 0.8199 0.830 0.810 0.830 0.800 0.830 1,472,000 0.8199 2.47%
2009-03-05 0 0.810 0.810 0.840 0.810 0.890 235,000 192,750 0.8202 0.810 0.810 0.840 0.810 0.890 235,000 0.8202 -3.57%
2009-03-04 0 0.840 0.820 0.840 0.800 0.840 160,000 130,610 0.8163 0.840 0.820 0.840 0.800 0.840 160,000 0.8163 2.44%
2009-03-03 0 0.820 0.820 0.830 0.820 0.830 367,000 301,470 0.8214 0.820 0.820 0.830 0.820 0.830 367,000 0.8214 -2.38%
2009-03-02 0 0.840 0.820 0.840 - - 0 0 - 0.840 0.820 0.840 - - 0 - -1.18%
2009-02-27 0 0.850 0.840 0.850 0.840 0.860 115,000 97,250 0.8457 0.850 0.840 0.850 0.840 0.860 115,000 0.8457 -2.30%
2009-02-26 0 0.870 0.830 0.870 0.830 0.870 107,000 91,790 0.8579 0.870 0.830 0.870 0.830 0.870 107,000 0.8579 -1.14%
2009-02-25 0 0.880 0.850 0.880 0.850 0.880 143,000 122,940 0.8597 0.880 0.850 0.880 0.850 0.880 143,000 0.8597 0.00%
2009-02-24 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2009-02-23 0 0.880 0.860 0.890 0.860 0.880 330,000 285,140 0.8641 0.880 0.860 0.890 0.860 0.880 330,000 0.8641 1.15%
2009-02-20 0 0.870 0.860 0.870 0.840 0.870 237,000 202,380 0.8539 0.870 0.860 0.870 0.840 0.870 237,000 0.8539 1.16%
2009-02-19 0 0.860 0.860 0.870 0.850 0.860 185,324 157,795 0.8515 0.860 0.860 0.870 0.850 0.860 185,324 0.8515 -2.27%
2009-02-18 0 0.880 0.850 0.880 0.850 0.900 375,000 321,760 0.8580 0.880 0.850 0.880 0.850 0.900 375,000 0.8580 1.15%
2009-02-17 0 0.870 0.870 0.880 0.860 0.990 647,000 583,620 0.9020 0.870 0.870 0.880 0.860 0.990 647,000 0.9020 -4.40%
2009-02-16 0 0.910 0.910 0.920 0.900 0.920 927,000 840,830 0.9070 0.910 0.910 0.920 0.900 0.920 927,000 0.9070 -1.09%
2009-02-13 0 0.920 0.920 0.930 0.900 0.940 338,000 311,380 0.9212 0.920 0.920 0.930 0.900 0.940 338,000 0.9212 -1.08%
2009-02-12 0 0.930 0.910 0.930 0.900 1.000 718,000 659,840 0.9190 0.930 0.910 0.930 0.900 1.000 718,000 0.9190 1.09%
2009-02-11 0 0.920 0.920 0.940 0.920 0.930 260,000 240,800 0.9262 0.920 0.920 0.940 0.920 0.930 260,000 0.9262 -2.13%
2009-02-10 0 0.940 0.940 0.950 0.930 0.940 530,000 495,000 0.9340 0.940 0.940 0.950 0.930 0.940 530,000 0.9340 -1.05%
2009-02-09 0 0.950 0.950 0.960 0.930 1.000 1,686,000 1,591,680 0.9441 0.950 0.950 0.960 0.930 1.000 1,686,000 0.9441 1.06%
2009-02-06 0 0.940 0.940 0.950 0.930 0.960 415,000 391,640 0.9437 0.940 0.940 0.950 0.930 0.960 415,000 0.9437 -1.05%
2009-02-05 0 0.950 0.970 0.980 0.940 0.970 73,000 68,980 0.9449 0.950 0.970 0.980 0.940 0.970 73,000 0.9449 -2.06%
2009-02-04 0 0.970 0.950 0.980 0.970 0.970 5,000 4,850 0.9700 0.970 0.950 0.980 0.970 0.970 5,000 0.9700 0.00%
2009-02-03 0 0.970 0.930 0.970 1.000 1.000 1,000 1,000 1.0000 0.970 0.930 0.970 1.000 1.000 1,000 1.0000 -1.02%
2009-02-02 0 0.980 0.940 0.980 0.930 0.980 32,000 30,060 0.9394 0.980 0.940 0.980 0.930 0.980 32,000 0.9394 0.00%
2009-01-30 0 0.980 0.950 0.980 0.950 0.980 112,000 107,800 0.9625 0.980 0.950 0.980 0.950 0.980 112,000 0.9625 3.16%
2009-01-29 0 0.950 0.980 0.990 0.950 0.960 341,000 324,520 0.9517 0.950 0.980 0.990 0.950 0.960 341,000 0.9517 0.00%
2009-01-23 0 0.950 0.930 0.960 0.920 0.980 206,000 193,050 0.9371 0.950 0.930 0.960 0.920 0.980 206,000 0.9371 0.00%
2009-01-22 0 0.950 0.930 0.950 0.900 0.950 731,000 675,310 0.9238 0.950 0.930 0.950 0.900 0.950 731,000 0.9238 -1.04%
2009-01-21 0 0.960 0.950 0.960 0.940 0.960 440,000 416,440 0.9465 0.960 0.950 0.960 0.940 0.960 440,000 0.9465 0.00%
2009-01-20 0 0.960 0.960 0.970 0.950 0.960 152,000 145,500 0.9572 0.960 0.960 0.970 0.950 0.960 152,000 0.9572 0.00%
2009-01-19 0 0.960 0.960 0.970 0.930 0.990 654,000 624,650 0.9551 0.960 0.960 0.970 0.930 0.990 654,000 0.9551 -3.03%
2009-01-16 0 0.990 0.960 0.990 0.960 0.990 55,000 54,360 0.9884 0.990 0.960 0.990 0.960 0.990 55,000 0.9884 2.06%
2009-01-15 0 0.970 0.960 0.970 0.950 1.100 1,080,000 1,082,840 1.0026 0.970 0.960 0.970 0.950 1.100 1,080,000 1.0026 0.00%
2009-01-14 0 0.970 0.990 1.000 0.970 1.000 314,000 307,560 0.9795 0.970 0.990 1.000 0.970 1.000 314,000 0.9795 -3.96%
2009-01-13 0 1.010 0.960 1.020 0.950 1.010 394,000 382,860 0.9717 1.010 0.960 1.020 0.950 1.010 394,000 0.9717 3.06%
2009-01-12 0 0.980 0.950 0.980 0.970 1.020 924,000 918,840 0.9944 0.980 0.950 0.980 0.970 1.020 924,000 0.9944 -5.77%
2009-01-09 0 1.040 1.040 1.050 1.030 1.070 845,000 876,140 1.0369 1.040 1.040 1.050 1.030 1.070 845,000 1.0369 0.00%
2009-01-08 0 1.040 1.010 1.040 0.980 1.090 1,484,000 1,514,210 1.0204 1.040 1.010 1.040 0.980 1.090 1,484,000 1.0204 -4.59%
2009-01-07 0 1.090 1.070 1.090 1.060 1.110 1,193,000 1,287,250 1.0790 1.090 1.070 1.090 1.060 1.110 1,193,000 1.0790 -1.80%
2009-01-06 0 1.110 1.100 1.110 1.050 1.130 1,136,000 1,230,130 1.0829 1.110 1.100 1.110 1.050 1.130 1,136,000 1.0829 3.74%
2009-01-05 0 1.070 1.050 1.080 1.020 1.150 653,000 686,480 1.0513 1.070 1.050 1.080 1.020 1.150 653,000 1.0513 1.90%
2009-01-02 0 1.050 1.020 1.050 1.020 1.050 435,000 450,140 1.0348 1.050 1.020 1.050 1.020 1.050 435,000 1.0348 0.96%
2008-12-31 0 1.040 0.990 1.040 0.990 1.050 236,000 240,390 1.0186 1.040 0.990 1.040 0.990 1.050 236,000 1.0186 2.97%
2008-12-30 0 1.010 0.980 1.010 0.960 1.010 1,232,000 1,225,180 0.9945 1.010 0.980 1.010 0.960 1.010 1,232,000 0.9945 -0.98%
2008-12-29 0 1.020 1.000 1.020 1.000 1.080 642,000 648,280 1.0098 1.020 1.000 1.020 1.000 1.080 642,000 1.0098 0.99%
2008-12-24 0 1.010 1.000 1.010 1.000 1.010 378,000 378,020 1.0001 1.010 1.000 1.010 1.000 1.010 378,000 1.0001 2.02%
2008-12-23 0 0.990 0.970 0.990 0.960 1.000 586,000 577,360 0.9853 0.990 0.970 0.990 0.960 1.000 586,000 0.9853 -6.60%
2008-12-22 0 1.060 1.030 1.060 1.030 1.180 846,000 905,910 1.0708 1.060 1.030 1.060 1.030 1.180 846,000 1.0708 -4.50%
2008-12-19 0 1.110 1.100 1.110 1.040 1.150 2,276,000 2,519,820 1.1071 1.110 1.100 1.110 1.040 1.150 2,276,000 1.1071 6.73%
2008-12-18 0 1.040 1.030 1.040 1.000 1.040 840,000 858,770 1.0223 1.040 1.030 1.040 1.000 1.040 840,000 1.0223 0.97%
2008-12-17 0 1.030 1.010 1.030 1.000 1.060 1,377,000 1,419,960 1.0312 1.030 1.010 1.030 1.000 1.060 1,377,000 1.0312 -0.96%
2008-12-16 0 1.040 1.020 1.050 0.940 1.050 2,620,000 2,651,660 1.0121 1.040 1.020 1.050 0.940 1.050 2,620,000 1.0121 9.47%
2008-12-15 0 0.950 0.930 0.950 0.900 0.970 1,572,000 1,459,870 0.9287 0.950 0.930 0.950 0.900 0.970 1,572,000 0.9287 2.15%
2008-12-12 0 0.930 0.900 0.930 0.880 0.990 2,363,000 2,193,090 0.9281 0.930 0.900 0.930 0.880 0.990 2,363,000 0.9281 -6.06%
2008-12-11 0 0.990 0.990 1.000 0.990 1.040 3,056,000 3,084,810 1.0094 0.990 0.990 1.000 0.990 1.040 3,056,000 1.0094 -3.88%
2008-12-10 0 1.030 1.000 1.030 1.000 1.100 1,860,000 1,907,760 1.0257 1.030 1.000 1.030 1.000 1.100 1,860,000 1.0257 -2.83%
2008-12-09 0 1.060 1.040 1.060 1.040 1.090 619,000 652,010 1.0533 1.060 1.040 1.060 1.040 1.090 619,000 1.0533 -1.85%
2008-12-08 0 1.080 1.040 1.080 1.020 1.080 968,000 1,020,010 1.0537 1.080 1.040 1.080 1.020 1.080 968,000 1.0537 2.86%
2008-12-05 0 1.050 1.030 1.050 1.020 1.050 108,000 111,530 1.0327 1.050 1.030 1.050 1.020 1.050 108,000 1.0327 0.00%
2008-12-04 0 1.050 1.030 1.040 1.000 1.090 442,000 456,110 1.0319 1.050 1.030 1.040 1.000 1.090 442,000 1.0319 5.00%
2008-12-03 0 1.000 0.980 1.000 0.980 1.020 507,000 502,800 0.9917 1.000 0.980 1.000 0.980 1.020 507,000 0.9917 1.01%
2008-12-02 0 0.990 0.970 0.990 0.960 0.990 390,000 377,630 0.9683 0.990 0.970 0.990 0.960 0.990 390,000 0.9683 0.00%
2008-12-01 0 0.990 0.970 0.990 0.960 1.000 292,000 284,590 0.9746 0.990 0.970 0.990 0.960 1.000 292,000 0.9746 -1.00%
2008-11-28 0 1.000 0.990 1.000 0.930 1.000 541,000 526,220 0.9727 1.000 0.990 1.000 0.930 1.000 541,000 0.9727 1.01%
2008-11-27 0 0.990 0.950 0.990 0.950 1.000 642,000 619,790 0.9654 0.990 0.950 0.990 0.950 1.000 642,000 0.9654 -1.00%
2008-11-26 0 1.000 0.960 1.000 0.960 1.000 349,000 344,130 0.9860 1.000 0.960 1.000 0.960 1.000 349,000 0.9860 0.00%
2008-11-25 0 1.000 0.950 1.000 0.950 1.000 483,000 467,100 0.9671 1.000 0.950 1.000 0.950 1.000 483,000 0.9671 0.00%
2008-11-24 0 1.000 0.940 1.000 0.940 1.100 473,000 458,730 0.9698 1.000 0.940 1.000 0.940 1.100 473,000 0.9698 1.01%
2008-11-21 0 0.990 0.950 0.990 0.940 0.990 201,000 195,000 0.9701 0.990 0.950 0.990 0.940 0.990 201,000 0.9701 -1.00%
2008-11-20 0 1.000 0.950 1.000 0.930 1.000 553,000 532,220 0.9624 1.000 0.950 1.000 0.930 1.000 553,000 0.9624 0.00%
2008-11-19 0 1.000 0.970 1.000 0.800 1.000 140,000 135,320 0.9666 1.000 0.970 1.000 0.800 1.000 140,000 0.9666 1.01%
2008-11-18 0 0.990 0.960 0.990 0.920 0.990 680,000 644,170 0.9473 0.990 0.960 0.990 0.920 0.990 680,000 0.9473 0.00%
2008-11-17 0 0.990 0.960 0.990 0.940 0.990 192,000 187,430 0.9762 0.990 0.960 0.990 0.940 0.990 192,000 0.9762 0.00%
2008-11-14 0 0.990 0.990 1.000 0.950 1.020 149,000 146,970 0.9864 0.990 0.990 1.000 0.950 1.020 149,000 0.9864 0.00%
2008-11-13 0 0.990 0.970 1.000 0.900 1.000 1,442,000 1,401,460 0.9719 0.990 0.970 1.000 0.900 1.000 1,442,000 0.9719 2.06%
2008-11-12 0 0.970 0.950 0.970 0.950 0.980 143,000 138,280 0.9670 0.970 0.950 0.970 0.950 0.980 143,000 0.9670 2.11%
2008-11-11 0 0.950 0.950 0.980 0.950 1.030 854,000 854,850 1.0010 0.950 0.950 0.980 0.950 1.030 854,000 1.0010 -5.94%
2008-11-10 0 1.010 1.010 1.030 1.000 1.070 1,091,000 1,114,480 1.0215 1.010 1.010 1.030 1.000 1.070 1,091,000 1.0215 2.02%
2008-11-07 0 0.990 0.990 1.000 0.970 1.030 1,239,000 1,244,230 1.0042 0.990 0.990 1.000 0.970 1.030 1,239,000 1.0042 -1.00%
2008-11-06 0 1.000 1.000 1.150 1.000 1.900 3,394,000 4,048,980 1.1930 1.000 1.000 1.150 1.000 1.900 3,394,000 1.1930 5.26%
2008-11-05 0 0.950 0.910 0.950 0.890 1.000 379,000 354,440 0.9352 0.950 0.910 0.950 0.890 1.000 379,000 0.9352 5.56%
2008-11-04 0 0.900 0.790 0.900 0.850 0.900 141,000 122,700 0.8702 0.900 0.790 0.900 0.850 0.900 141,000 0.8702 3.45%
2008-11-03 0 0.870 0.790 0.870 0.810 0.870 98,000 83,560 0.8527 0.870 0.790 0.870 0.810 0.870 98,000 0.8527 2.35%
2008-10-31 0 0.850 0.780 0.850 0.770 0.850 370,000 296,310 0.8008 0.850 0.780 0.850 0.770 0.850 370,000 0.8008 0.00%
2008-10-30 0 0.850 0.780 0.850 0.780 0.850 448,000 359,440 0.8023 0.850 0.780 0.850 0.780 0.850 448,000 0.8023 8.97%
2008-10-29 0 0.780 0.760 0.780 0.750 0.800 113,000 87,330 0.7728 0.780 0.760 0.780 0.750 0.800 113,000 0.7728 -1.27%
2008-10-28 0 0.790 0.740 0.790 0.660 0.820 602,000 441,530 0.7334 0.790 0.740 0.790 0.660 0.820 602,000 0.7334 -3.66%
2008-10-27 0 0.820 0.740 0.820 0.740 0.870 516,000 410,060 0.7947 0.820 0.740 0.820 0.740 0.870 516,000 0.7947 -6.82%
2008-10-24 0 0.880 0.870 0.880 0.810 0.880 569,000 491,600 0.8640 0.880 0.870 0.880 0.810 0.880 569,000 0.8640 -1.12%
2008-10-23 0 0.890 0.850 0.890 0.850 0.900 126,000 110,890 0.8801 0.890 0.850 0.890 0.850 0.900 126,000 0.8801 -1.11%
2008-10-22 0 0.900 0.900 0.910 0.870 0.900 202,000 180,370 0.8929 0.900 0.900 0.910 0.870 0.900 202,000 0.8929 -4.26%
2008-10-21 0 0.940 0.910 0.940 0.910 0.960 370,000 346,540 0.9366 0.940 0.910 0.940 0.910 0.960 370,000 0.9366 -4.08%
2008-10-20 0 0.980 0.960 0.980 0.910 0.990 472,000 449,440 0.9522 0.980 0.960 0.980 0.910 0.990 472,000 0.9522 -1.01%
2008-10-17 0 0.990 0.920 0.990 0.920 0.990 286,000 272,840 0.9540 0.990 0.920 0.990 0.920 0.990 286,000 0.9540 -1.00%
2008-10-16 0 1.000 0.940 1.000 0.980 1.000 220,000 217,680 0.9895 1.000 0.940 1.000 0.980 1.000 220,000 0.9895 -0.99%
2008-10-15 0 1.010 0.990 1.010 0.950 1.050 554,000 563,490 1.0171 1.010 0.990 1.010 0.950 1.050 554,000 1.0171 -3.81%
2008-10-14 0 1.050 1.020 1.050 0.980 1.050 369,000 374,300 1.0144 1.050 1.020 1.050 0.980 1.050 369,000 1.0144 5.00%
2008-10-13 0 1.000 0.960 1.000 0.900 1.000 599,000 569,430 0.9506 1.000 0.960 1.000 0.900 1.000 599,000 0.9506 2.04%
2008-10-10 0 0.980 0.930 0.980 0.920 0.980 489,000 460,280 0.9413 0.980 0.930 0.980 0.920 0.980 489,000 0.9413 -6.67%
2008-10-09 0 1.050 1.000 1.080 0.950 1.050 520,000 518,500 0.9971 1.050 1.000 1.080 0.950 1.050 520,000 0.9971 0.96%
2008-10-08 0 1.040 0.990 1.040 0.950 1.050 403,000 396,330 0.9834 1.040 0.990 1.040 0.950 1.050 403,000 0.9834 -4.59%
2008-10-06 0 1.090 1.050 1.090 1.020 1.090 25,000 26,850 1.0740 1.090 1.050 1.090 1.020 1.090 25,000 1.0740 -0.91%
2008-10-03 0 1.100 1.020 1.100 1.080 1.100 15,000 16,400 1.0933 1.100 1.020 1.100 1.080 1.100 15,000 1.0933 -1.79%
2008-10-02 0 1.120 1.080 1.150 1.050 1.120 145,000 154,920 1.0684 1.120 1.080 1.150 1.050 1.120 145,000 1.0684 3.70%
2008-09-30 0 1.080 1.050 1.080 0.950 1.080 313,000 322,000 1.0288 1.080 1.050 1.080 0.950 1.080 313,000 1.0288 -0.92%
2008-09-29 0 1.090 1.030 1.090 1.020 1.090 76,000 79,260 1.0429 1.090 1.030 1.090 1.020 1.090 76,000 1.0429 -0.91%
2008-09-26 0 1.100 1.050 1.130 1.030 1.100 279,000 303,890 1.0892 1.100 1.050 1.130 1.030 1.100 279,000 1.0892 2.80%
2008-09-25 0 1.070 1.030 1.070 1.030 1.080 114,000 119,970 1.0524 1.070 1.030 1.070 1.030 1.080 114,000 1.0524 0.94%
2008-09-24 0 1.060 1.020 1.060 1.050 1.060 42,000 44,120 1.0505 1.060 1.020 1.060 1.050 1.060 42,000 1.0505 -0.93%
2008-09-23 0 1.070 1.050 1.070 0.980 1.100 244,000 255,060 1.0453 1.070 1.050 1.070 0.980 1.100 244,000 1.0453 -2.73%
2008-09-22 0 1.100 1.080 1.100 1.000 1.130 128,000 140,100 1.0945 1.100 1.080 1.100 1.000 1.130 128,000 1.0945 0.00%
2008-09-19 0 1.100 1.070 1.110 1.000 1.100 910,000 968,770 1.0646 1.100 1.070 1.110 1.000 1.100 910,000 1.0646 11.11%
2008-09-18 0 0.990 0.930 0.990 0.880 1.000 4,910,000 4,498,720 0.9162 0.990 0.930 0.990 0.880 1.000 4,910,000 0.9162 -3.88%
2008-09-17 0 1.030 1.020 1.030 0.990 1.150 1,997,000 2,085,610 1.0444 1.030 1.020 1.030 0.990 1.150 1,997,000 1.0444 -10.43%
2008-09-16 0 1.150 1.120 1.150 1.040 1.150 712,000 791,260 1.1113 1.150 1.120 1.150 1.040 1.150 712,000 1.1113 -0.86%
2008-09-12 0 1.160 1.160 1.170 1.100 1.210 448,000 516,680 1.1533 1.160 1.160 1.170 1.100 1.210 448,000 1.1533 -0.85%
2008-09-11 0 1.170 1.120 1.170 1.110 1.200 1,156,000 1,328,020 1.1488 1.170 1.120 1.170 1.110 1.200 1,156,000 1.1488 -6.40%
2008-09-10 0 1.250 1.190 1.250 1.180 1.250 295,000 354,280 1.2009 1.250 1.190 1.250 1.180 1.250 295,000 1.2009 -1.57%
2008-09-09 0 1.270 1.240 1.270 1.180 1.280 247,000 300,940 1.2184 1.270 1.240 1.270 1.180 1.280 247,000 1.2184 3.25%
2008-09-08 0 1.230 1.260 1.270 1.210 1.290 715,000 886,140 1.2394 1.230 1.260 1.270 1.210 1.290 715,000 1.2394 -3.91%
2008-09-05 0 1.280 1.220 1.280 1.180 1.280 906,000 1,098,530 1.2125 1.280 1.220 1.280 1.180 1.280 906,000 1.2125 5.79%
2008-09-04 0 1.210 1.210 1.230 1.190 1.240 221,000 264,830 1.1983 1.210 1.210 1.230 1.190 1.240 221,000 1.1983 -2.42%
2008-09-03 0 1.240 1.200 1.240 1.180 1.280 1,164,000 1,420,120 1.2200 1.240 1.200 1.240 1.180 1.280 1,164,000 1.2200 -3.88%
2008-09-02 0 1.290 1.280 1.290 1.280 1.340 738,000 969,550 1.3138 1.290 1.280 1.290 1.280 1.340 738,000 1.3138 -3.01%
2008-09-01 0 1.330 1.300 1.330 1.300 1.330 669,000 873,420 1.3056 1.330 1.300 1.330 1.300 1.330 669,000 1.3056 -0.75%
2008-08-29 0 1.340 1.300 1.340 1.300 1.400 713,000 958,760 1.3447 1.340 1.300 1.340 1.300 1.400 713,000 1.3447 -2.19%
2008-08-28 0 1.370 1.350 1.370 1.330 1.400 748,000 1,015,890 1.3581 1.370 1.350 1.370 1.330 1.400 748,000 1.3581 -4.20%
2008-08-27 0 1.430 1.420 1.430 1.400 1.470 562,000 798,620 1.4210 1.430 1.420 1.430 1.400 1.470 562,000 1.4210 -2.05%
2008-08-26 0 1.460 1.420 1.460 1.380 1.460 579,000 824,950 1.4248 1.460 1.420 1.460 1.380 1.460 579,000 1.4248 -1.35%
2008-08-25 0 1.480 1.430 1.480 1.410 1.570 579,000 848,480 1.4654 1.480 1.430 1.480 1.410 1.570 579,000 1.4654 -5.73%
2008-08-21 0 1.570 1.480 1.570 1.480 1.570 210,000 317,290 1.5109 1.570 1.480 1.570 1.480 1.570 210,000 1.5109 -3.09%
2008-08-20 0 1.620 1.510 1.620 1.590 1.620 47,000 75,050 1.5968 1.620 1.510 1.620 1.590 1.620 47,000 1.5968 1.25%
2008-08-19 0 1.600 1.550 1.600 1.560 1.600 59,000 93,620 1.5868 1.600 1.550 1.600 1.560 1.600 59,000 1.5868 -3.61%
2008-08-18 0 1.660 1.560 1.660 1.560 1.660 120,000 193,660 1.6138 1.660 1.560 1.660 1.560 1.660 120,000 1.6138 -3.49%
2008-08-15 0 1.720 1.640 1.720 1.600 1.720 588,000 976,080 1.6600 1.720 1.640 1.720 1.600 1.720 588,000 1.6600 4.88%
2008-08-14 0 1.640 1.570 1.650 1.540 1.640 585,000 930,330 1.5903 1.640 1.570 1.650 1.540 1.640 585,000 1.5903 5.13%
2008-08-13 0 1.560 1.510 1.560 1.500 1.560 8,000 12,120 1.5150 1.560 1.510 1.560 1.500 1.560 8,000 1.5150 -1.89%
2008-08-12 0 1.590 1.550 1.590 1.480 1.690 792,000 1,233,400 1.5573 1.590 1.550 1.590 1.480 1.690 792,000 1.5573 0.00%
2008-08-11 0 1.590 1.460 1.590 1.290 1.650 1,529,000 2,323,730 1.5198 1.590 1.460 1.590 1.290 1.650 1,529,000 1.5198 -0.62%
2008-08-08 0 1.600 1.580 1.600 1.520 1.710 1,136,000 1,827,770 1.6090 1.600 1.580 1.600 1.520 1.710 1,136,000 1.6090 -11.11%
2008-08-07 0 1.800 1.700 1.800 1.490 1.850 536,000 911,210 1.7000 1.800 1.700 1.800 1.490 1.850 536,000 1.7000 -2.70%
2008-08-05 0 1.850 1.830 1.850 1.820 1.880 251,000 459,700 1.8315 1.850 1.830 1.850 1.820 1.880 251,000 1.8315 -3.14%
2008-08-04 0 1.910 1.870 1.910 1.860 1.920 388,000 735,350 1.8952 1.910 1.870 1.910 1.860 1.920 388,000 1.8952 -0.52%
2008-08-01 0 1.920 1.880 1.920 1.880 1.930 288,000 548,370 1.9041 1.920 1.880 1.920 1.880 1.930 288,000 1.9041 -0.52%
2008-07-31 0 1.930 1.930 1.940 1.880 1.950 546,000 1,041,770 1.9080 1.930 1.930 1.940 1.880 1.950 546,000 1.9080 1.58%
2008-07-30 0 1.900 1.890 1.900 1.900 1.940 821,000 1,562,580 1.9033 1.900 1.890 1.900 1.900 1.940 821,000 1.9033 0.00%
2008-07-29 0 1.900 1.900 1.910 1.840 1.910 1,059,000 2,004,520 1.8928 1.900 1.900 1.910 1.840 1.910 1,059,000 1.8928 0.00%
2008-07-28 0 1.900 1.870 1.900 1.850 1.910 442,000 835,580 1.8905 1.900 1.870 1.900 1.850 1.910 442,000 1.8905 0.00%
2008-07-25 0 1.900 1.880 1.900 1.880 1.900 99,000 186,540 1.8842 1.900 1.880 1.900 1.880 1.900 99,000 1.8842 -1.55%
2008-07-24 0 1.930 1.910 1.930 1.880 1.930 77,000 146,870 1.9074 1.930 1.910 1.930 1.880 1.930 77,000 1.9074 1.58%
2008-07-23 0 1.900 1.890 1.900 1.900 2.000 246,000 473,390 1.9243 1.900 1.890 1.900 1.900 2.000 246,000 1.9243 0.00%
2008-07-22 0 1.900 1.850 1.900 1.880 1.950 249,000 473,080 1.8999 1.900 1.850 1.900 1.880 1.950 249,000 1.8999 -2.56%
2008-07-21 0 1.950 1.930 1.950 1.930 2.020 458,000 896,810 1.9581 1.950 1.930 1.950 1.930 2.020 458,000 1.9581 -1.02%
2008-07-18 0 1.970 1.930 1.970 1.930 2.040 177,000 347,870 1.9654 1.970 1.930 1.970 1.930 2.040 177,000 1.9654 0.00%
2008-07-17 0 1.970 1.940 1.970 1.900 2.000 305,000 600,990 1.9705 1.970 1.940 1.970 1.900 2.000 305,000 1.9705 -0.51%
2008-07-16 0 1.980 1.930 1.990 1.900 2.050 237,000 466,590 1.9687 1.980 1.930 1.990 1.900 2.050 237,000 1.9687 -3.41%
2008-07-15 0 2.050 1.970 2.050 2.000 2.150 476,000 967,120 2.0318 2.050 1.970 2.050 2.000 2.150 476,000 2.0318 -4.65%
2008-07-14 0 2.150 2.100 2.150 2.100 2.150 115,000 242,850 2.1117 2.150 2.100 2.150 2.100 2.150 115,000 2.1117 0.47%
2008-07-11 0 2.140 2.100 2.140 2.100 2.140 99,000 208,710 2.1082 2.140 2.100 2.140 2.100 2.140 99,000 2.1082 -1.38%
2008-07-10 0 2.170 2.130 2.180 2.020 2.170 208,000 436,110 2.0967 2.170 2.130 2.180 2.020 2.170 208,000 2.0967 4.83%
2008-07-09 0 2.070 2.020 2.080 2.000 2.090 122,000 252,220 2.0674 2.070 2.020 2.080 2.000 2.090 122,000 2.0674 0.49%
2008-07-08 0 2.060 2.010 2.060 2.000 2.070 273,000 552,140 2.0225 2.060 2.010 2.060 2.000 2.070 273,000 2.0225 -0.48%
2008-07-07 0 2.070 2.040 2.070 2.030 2.090 556,000 1,146,270 2.0616 2.070 2.040 2.070 2.030 2.090 556,000 2.0616 0.00%
2008-07-04 0 2.070 2.070 2.080 2.020 2.100 319,000 656,350 2.0575 2.070 2.070 2.080 2.020 2.100 319,000 2.0575 4.02%
2008-07-03 0 1.990 1.990 2.000 1.950 2.180 1,129,000 2,321,800 2.0565 1.990 1.990 2.000 1.950 2.180 1,129,000 2.0565 -8.72%
2008-07-02 0 2.180 2.150 2.180 2.160 2.480 2,025,000 4,625,920 2.2844 2.180 2.150 2.180 2.160 2.480 2,025,000 2.2844 -12.10%
2008-06-30 0 2.480 2.410 2.480 2.080 2.540 9,826,000 23,294,800 2.3707 2.480 2.410 2.480 2.080 2.540 9,826,000 2.3707 7.36%
2008-06-27 0 2.310 2.250 2.300 1.830 2.350 4,614,000 10,142,270 2.1982 2.310 2.250 2.300 1.830 2.350 4,614,000 2.1982 14.36%
2008-06-26 0 2.020 2.000 2.020 1.970 2.200 1,447,000 3,024,460 2.0902 2.020 2.000 2.020 1.970 2.200 1,447,000 2.0902 -3.35%
2008-06-25 0 2.090 2.050 2.090 1.900 2.100 1,894,000 3,801,310 2.0070 2.090 2.050 2.090 1.900 2.100 1,894,000 2.0070 10.00%
2008-06-24 0 1.900 1.870 1.920 1.710 1.980 1,952,000 3,632,870 1.8611 1.900 1.870 1.920 1.710 1.980 1,952,000 1.8611 7.34%
2008-06-23 0 1.770 1.760 1.780 1.730 1.810 407,000 712,690 1.7511 1.770 1.760 1.780 1.730 1.810 407,000 1.7511 -1.12%
2008-06-20 0 1.790 1.780 1.790 1.730 1.810 634,000 1,120,350 1.7671 1.790 1.780 1.790 1.730 1.810 634,000 1.7671 1.13%
2008-06-19 0 1.770 1.770 1.780 1.730 1.880 1,424,000 2,541,710 1.7849 1.770 1.770 1.780 1.730 1.880 1,424,000 1.7849 -3.80%
2008-06-18 0 1.840 1.810 1.840 1.650 1.840 2,068,000 3,672,300 1.7758 1.840 1.810 1.840 1.650 1.840 2,068,000 1.7758 5.75%
2008-06-17 0 1.740 1.720 1.750 1.700 1.890 1,964,000 3,454,470 1.7589 1.740 1.720 1.750 1.700 1.890 1,964,000 1.7589 -5.95%
2008-06-16 0 1.850 1.850 1.870 1.830 1.890 1,167,000 2,175,200 1.8639 1.850 1.850 1.870 1.830 1.890 1,167,000 1.8639 0.00%
2008-06-13 0 1.850 1.840 1.850 1.810 2.100 7,188,000 13,641,540 1.8978 1.850 1.840 1.850 1.810 2.100 7,188,000 1.8978 -11.06%
2008-06-12 0 2.080 2.080 2.090 2.060 2.160 1,605,000 3,367,060 2.0979 2.080 2.080 2.090 2.060 2.160 1,605,000 2.0979 -6.73%
2008-06-11 0 2.230 2.210 2.230 2.210 2.290 2,413,000 5,541,830 2.2967 2.230 2.210 2.230 2.210 2.290 2,413,000 2.2967 -3.04%
2008-06-10 0 2.300 2.290 2.330 2.300 2.460 1,456,000 3,406,290 2.3395 2.300 2.290 2.330 2.300 2.460 1,456,000 2.3395 -7.26%
2008-06-06 0 2.480 2.470 2.500 2.430 2.540 1,633,000 4,047,880 2.4788 2.480 2.470 2.500 2.430 2.540 1,633,000 2.4788 -3.50%
2008-06-05 0 2.570 2.550 2.570 2.550 2.660 697,000 1,789,980 2.5681 2.570 2.550 2.570 2.550 2.660 697,000 2.5681 -3.02%
2008-06-04 0 2.650 2.580 2.640 2.580 2.670 1,803,000 4,510,720 2.5018 2.650 2.580 2.640 2.580 2.670 1,803,000 2.5018 -0.75%
2008-06-03 0 2.670 2.620 2.650 2.610 2.680 787,000 2,092,630 2.6590 2.670 2.620 2.650 2.610 2.680 787,000 2.6590 -0.37%
2008-06-02 0 2.680 2.680 2.690 2.670 2.710 1,006,000 2,705,900 2.6898 2.680 2.680 2.690 2.670 2.710 1,006,000 2.6898 -4.29%
2008-05-30 0 2.800 2.800 2.820 2.650 2.800 1,183,000 3,227,960 2.7286 2.800 2.800 2.820 2.650 2.800 1,183,000 2.7286 3.70%
2008-05-29 0 2.700 2.670 2.700 2.660 2.780 750,000 2,015,750 2.6877 2.700 2.670 2.700 2.660 2.780 750,000 2.6877 2.66%
2008-05-28 0 2.630 2.630 2.640 2.630 2.780 838,000 2,239,270 2.6722 2.630 2.630 2.640 2.630 2.780 838,000 2.6722 -2.59%
2008-05-27 0 2.700 2.690 2.700 2.650 2.750 9,260,000 24,999,130 2.6997 2.700 2.690 2.700 2.650 2.750 9,260,000 2.6997 -0.74%
2008-05-26 0 2.720 2.720 2.770 2.700 2.780 219,000 596,840 2.7253 2.720 2.720 2.770 2.700 2.780 219,000 2.7253 -1.81%
2008-05-23 0 2.770 2.760 2.800 2.750 2.800 262,000 722,770 2.7587 2.770 2.760 2.800 2.750 2.800 262,000 2.7587 -1.07%
2008-05-22 0 2.800 2.800 2.810 2.750 2.840 407,000 1,136,120 2.7914 2.800 2.800 2.810 2.750 2.840 407,000 2.7914 -1.75%
2008-05-21 0 2.850 2.820 2.860 2.790 2.850 212,000 596,070 2.8117 2.850 2.820 2.860 2.790 2.850 212,000 2.8117 0.71%
2008-05-20 0 2.830 2.820 2.840 2.820 2.970 150,000 427,560 2.8504 2.830 2.820 2.840 2.820 2.970 150,000 2.8504 -2.41%
2008-05-19 0 2.900 2.840 2.900 2.840 2.900 273,000 778,920 2.8532 2.900 2.840 2.900 2.840 2.900 273,000 2.8532 0.69%
2008-05-16 0 2.880 2.880 2.890 2.830 2.950 488,000 1,402,620 2.8742 2.880 2.880 2.890 2.830 2.950 488,000 2.8742 1.05%
2008-05-15 0 2.850 2.820 2.850 2.760 2.850 364,000 1,030,630 2.8314 2.850 2.820 2.850 2.760 2.850 364,000 2.8314 -1.72%
2008-05-14 0 2.900 2.860 2.900 2.800 2.920 77,000 220,640 2.8655 2.900 2.860 2.900 2.800 2.920 77,000 2.8655 0.35%
2008-05-13 0 2.890 2.870 2.910 2.800 2.980 543,000 1,554,760 2.8633 2.890 2.870 2.910 2.800 2.980 543,000 2.8633 -1.37%
2008-05-09 0 3.010 3.010 3.020 2.930 3.050 601,711 1,800,926 2.9930 2.930 2.930 2.940 2.852 2.969 618,140 2.9135 -0.33%
2008-05-08 0 3.020 3.010 3.020 2.990 3.290 2,444,000 7,576,940 3.1002 2.940 2.930 2.940 2.911 3.203 2,510,730 3.0178 1.34%
2008-05-07 0 2.980 2.960 2.980 2.900 3.080 1,792,000 5,335,030 2.9771 2.901 2.881 2.901 2.823 2.998 1,840,928 2.8980 -2.30%
2008-05-06 0 3.050 3.050 3.060 3.000 3.070 1,001,000 3,038,410 3.0354 2.969 2.969 2.979 2.920 2.988 1,028,331 2.9547 0.66%
2008-05-05 0 3.030 3.030 3.040 3.000 3.080 1,079,000 3,251,160 3.0131 2.949 2.949 2.959 2.920 2.998 1,108,461 2.9330 0.00%
2008-05-02 0 3.030 3.010 3.020 3.010 3.150 939,000 2,867,130 3.0534 2.949 2.930 2.940 2.930 3.066 964,638 2.9722 -2.88%
2008-04-30 0 3.120 3.100 3.140 2.960 3.140 1,646,000 5,057,410 3.0725 3.037 3.018 3.057 2.881 3.057 1,690,942 2.9909 5.76%
2008-04-29 0 2.950 2.950 2.960 2.910 3.000 455,000 1,348,160 2.9630 2.872 2.872 2.881 2.833 2.920 467,423 2.8842 2.08%
2008-04-28 0 2.890 2.920 2.930 2.890 2.950 370,000 1,078,700 2.9154 2.813 2.842 2.852 2.813 2.872 380,102 2.8379 -1.70%
2008-04-25 0 2.940 2.910 2.940 2.890 2.950 412,000 1,202,260 2.9181 2.862 2.833 2.862 2.813 2.872 423,249 2.8405 1.73%
2008-04-24 0 2.890 2.870 2.910 2.850 3.000 1,247,000 3,633,000 2.9134 2.813 2.794 2.833 2.774 2.920 1,281,048 2.8360 0.35%
2008-04-23 0 2.880 2.870 2.880 2.860 3.000 488,000 1,429,460 2.9292 2.803 2.794 2.803 2.784 2.920 501,324 2.8514 0.70%
2008-04-22 0 2.860 2.850 2.860 2.800 2.870 644,000 1,817,810 2.8227 2.784 2.774 2.784 2.726 2.794 661,584 2.7477 -1.04%
2008-04-21 0 2.890 2.860 2.890 2.880 2.920 378,000 1,095,850 2.8991 2.813 2.784 2.813 2.803 2.842 388,321 2.8220 0.00%
2008-04-18 0 2.890 2.870 2.880 2.850 3.000 615,000 1,791,920 2.9137 2.813 2.794 2.803 2.774 2.920 631,792 2.8363 -3.67%
2008-04-17 0 3.000 2.980 2.990 2.930 3.030 1,163,000 3,457,150 2.9726 2.920 2.901 2.911 2.852 2.949 1,194,754 2.8936 1.69%
2008-04-16 0 2.950 2.900 2.910 2.860 3.000 725,000 2,106,020 2.9049 2.872 2.823 2.833 2.784 2.920 744,795 2.8276 -0.34%
2008-04-15 0 2.960 2.960 2.980 2.930 3.000 307,000 909,990 2.9641 2.881 2.881 2.901 2.852 2.920 315,382 2.8854 -1.33%
2008-04-14 0 3.000 2.980 3.030 2.880 3.030 380,000 1,139,810 2.9995 2.920 2.901 2.949 2.803 2.949 390,375 2.9198 -2.60%
2008-04-11 0 3.080 3.050 3.080 3.000 3.160 690,000 2,105,550 3.0515 2.998 2.969 2.998 2.920 3.076 708,840 2.9704 -0.96%
2008-04-10 0 3.110 3.090 3.110 3.050 3.220 400,000 1,243,830 3.1096 3.027 3.008 3.027 2.969 3.134 410,922 3.0269 -0.64%
2008-04-09 0 3.130 3.130 3.220 3.130 3.370 1,330,000 4,341,650 3.2644 3.047 3.047 3.134 3.047 3.280 1,366,314 3.1776 -6.01%
2008-04-08 0 3.330 3.270 3.330 3.250 3.480 1,152,000 3,853,230 3.3448 3.241 3.183 3.241 3.164 3.388 1,183,454 3.2559 -4.31%
2008-04-07 0 3.480 3.480 3.490 3.330 3.500 1,337,000 4,557,830 3.4090 3.388 3.388 3.397 3.241 3.407 1,373,505 3.3184 1.46%
2008-04-03 0 3.430 3.400 3.430 3.290 3.470 1,052,000 3,554,520 3.3788 3.339 3.310 3.339 3.203 3.378 1,080,724 3.2890 -2.00%
2008-04-02 0 3.500 3.600 4.300 3.000 3.600 2,430,000 7,090,980 2.9181 3.407 3.504 4.186 2.920 3.504 2,496,348 2.8405 14.38%
2008-04-01 0 3.060 3.060 3.070 3.000 3.190 850,000 2,649,540 3.1171 2.979 2.979 2.988 2.920 3.105 873,208 3.0343 -3.47%
2008-03-31 0 3.170 3.200 3.250 2.860 3.200 2,966,000 9,013,340 3.0389 3.086 3.115 3.164 2.784 3.115 3,046,983 2.9581 6.73%
2008-03-28 0 2.970 2.940 2.950 2.930 2.990 1,115,000 3,292,250 2.9527 2.891 2.862 2.872 2.852 2.911 1,145,444 2.8742 -1.00%
2008-03-27 0 3.000 2.990 3.000 2.900 3.000 184,000 548,200 2.9793 2.920 2.911 2.920 2.823 2.920 189,024 2.9002 0.00%
2008-03-26 0 3.000 3.000 3.010 2.860 3.100 729,000 2,168,610 2.9748 2.920 2.920 2.930 2.784 3.018 748,904 2.8957 -0.66%
2008-03-25 0 3.020 3.020 3.040 2.800 3.100 898,000 2,655,570 2.9572 2.940 2.940 2.959 2.726 3.018 922,519 2.8786 8.24%
2008-03-20 0 2.790 2.790 2.800 2.400 2.800 3,193,000 8,385,570 2.6262 2.716 2.716 2.726 2.336 2.726 3,280,181 2.5564 6.49%
2008-03-19 0 2.620 2.450 2.620 2.450 2.790 690,000 1,782,510 2.5833 2.550 2.385 2.550 2.385 2.716 708,840 2.5147 -4.38%
2008-03-18 0 2.740 2.700 2.740 2.400 2.750 710,000 1,829,150 2.5763 2.667 2.628 2.667 2.336 2.677 729,386 2.5078 -0.36%
2008-03-17 0 2.750 2.660 2.750 2.650 2.850 1,466,000 4,087,030 2.7879 2.677 2.589 2.677 2.580 2.774 1,506,027 2.7138 -5.50%
2008-03-14 0 2.910 2.910 3.020 2.630 3.050 1,872,000 5,590,380 2.9863 2.833 2.833 2.940 2.560 2.969 1,923,113 2.9069 -4.59%
2008-03-13 0 3.050 3.020 3.060 2.980 3.100 1,997,169 6,040,853 3.0247 2.969 2.940 2.979 2.901 3.018 2,051,699 2.9443 -2.24%
2008-03-12 0 3.120 3.100 3.120 3.090 3.220 497,000 1,547,900 3.1145 3.037 3.018 3.037 3.008 3.134 510,570 3.0317 -0.64%
2008-03-11 0 3.140 3.080 3.140 3.050 3.140 375,000 1,157,190 3.0858 3.057 2.998 3.057 2.969 3.057 385,239 3.0038 -0.32%
2008-03-10 0 3.150 3.150 3.180 3.070 3.250 535,000 1,668,840 3.1193 3.066 3.066 3.095 2.988 3.164 549,608 3.0364 -3.08%
2008-03-07 0 3.250 3.180 3.250 3.050 3.250 262,000 830,850 3.1712 3.164 3.095 3.164 2.969 3.164 269,154 3.0869 0.00%
2008-03-06 0 3.250 3.250 3.260 3.210 3.300 120,000 392,180 3.2682 3.164 3.164 3.173 3.125 3.212 123,276 3.1813 -0.31%
2008-03-05 0 3.260 3.220 3.260 3.130 3.350 324,000 1,051,490 3.2453 3.173 3.134 3.173 3.047 3.261 332,846 3.1591 2.52%
2008-03-04 0 3.180 3.130 3.220 3.000 3.400 846,000 2,710,280 3.2036 3.095 3.047 3.134 2.920 3.310 869,099 3.1185 -5.36%
2008-03-03 0 3.360 3.290 3.360 3.290 3.360 119,000 392,720 3.3002 3.271 3.203 3.271 3.203 3.271 122,249 3.2125 -1.18%
2008-02-29 0 3.400 3.320 3.380 3.230 3.400 1,025,000 3,433,950 3.3502 3.310 3.232 3.290 3.144 3.310 1,052,986 3.2612 3.66%
2008-02-28 0 3.280 3.270 3.290 3.200 3.300 861,000 2,815,780 3.2704 3.193 3.183 3.203 3.115 3.212 884,509 3.1834 1.55%
2008-02-27 0 3.230 3.210 3.230 3.200 3.300 97,000 313,230 3.2292 3.144 3.125 3.144 3.115 3.212 99,648 3.1434 -1.22%
2008-02-26 0 3.270 3.270 3.280 3.180 3.300 1,285,000 4,161,800 3.2388 3.183 3.183 3.193 3.095 3.212 1,320,085 3.1527 3.15%
2008-02-25 0 3.170 3.150 3.170 3.150 3.200 483,000 1,535,410 3.1789 3.086 3.066 3.086 3.066 3.115 496,188 3.0944 -2.16%
2008-02-22 0 3.240 3.200 3.240 3.190 3.240 1,010,598 3,238,864 3.2049 3.154 3.115 3.154 3.105 3.154 1,038,191 3.1197 1.25%
2008-02-21 0 3.200 3.170 3.200 3.150 3.270 456,000 1,468,410 3.2202 3.115 3.086 3.115 3.066 3.183 468,451 3.1346 -2.14%
2008-02-20 0 3.270 3.250 3.270 3.230 3.350 122,000 402,190 3.2966 3.183 3.164 3.183 3.144 3.261 125,331 3.2090 -1.80%
2008-02-19 0 3.330 3.330 3.350 3.290 3.430 1,171,000 3,940,420 3.3650 3.241 3.241 3.261 3.203 3.339 1,202,973 3.2756 2.46%
2008-02-18 0 3.250 3.270 3.290 3.060 3.290 837,000 2,662,870 3.1814 3.164 3.183 3.203 2.979 3.203 859,853 3.0969 4.84%
2008-02-15 0 3.100 3.040 3.100 3.020 3.100 104,000 318,250 3.0601 3.018 2.959 3.018 2.940 3.018 106,840 2.9788 -0.96%
2008-02-14 0 3.130 3.070 3.130 3.050 3.150 46,000 142,380 3.0952 3.047 2.988 3.047 2.969 3.066 47,256 3.0130 0.97%
2008-02-13 0 3.100 3.090 3.100 3.000 3.100 596,000 1,821,990 3.0570 3.018 3.008 3.018 2.920 3.018 612,273 2.9758 2.65%
2008-02-12 0 3.020 2.980 3.020 2.980 3.050 1,001,000 2,999,230 2.9962 2.940 2.901 2.940 2.901 2.969 1,028,331 2.9166 0.67%
2008-02-11 0 3.000 2.990 3.000 2.960 3.050 570,000 1,704,900 2.9911 2.920 2.911 2.920 2.881 2.969 585,563 2.9116 -1.64%
2008-02-06 0 3.050 3.010 3.090 2.970 3.100 566,000 1,703,610 3.0099 2.969 2.930 3.008 2.891 3.018 581,454 2.9299 -0.65%
2008-02-05 0 3.070 3.070 3.100 3.000 3.130 249,000 766,300 3.0775 2.988 2.988 3.018 2.920 3.047 255,799 2.9957 -1.92%
2008-02-04 0 3.130 3.100 3.130 3.050 3.200 754,000 2,337,890 3.1006 3.047 3.018 3.047 2.969 3.115 774,587 3.0182 0.97%
2008-02-01 0 3.100 3.080 3.110 3.000 3.190 1,372,000 4,271,380 3.1133 3.018 2.998 3.027 2.920 3.105 1,409,461 3.0305 -6.06%
2008-01-31 0 3.300 3.350 3.500 2.900 3.310 3,417,000 10,657,130 3.1189 3.212 3.261 3.407 2.823 3.222 3,510,297 3.0360 6.45%
2008-01-30 0 3.100 3.130 3.200 3.020 3.190 1,472,000 4,577,060 3.1094 3.018 3.047 3.115 2.940 3.105 1,512,191 3.0268 -2.52%
2008-01-29 0 3.180 3.110 3.180 3.090 3.190 516,000 1,623,390 3.1461 3.095 3.027 3.095 3.008 3.105 530,089 3.0625 -0.31%
2008-01-28 0 3.190 3.090 3.180 3.070 3.300 1,059,000 3,309,700 3.1253 3.105 3.008 3.095 2.988 3.212 1,087,915 3.0422 -3.63%
2008-01-25 0 3.310 3.350 3.370 3.240 3.350 638,000 2,103,310 3.2967 3.222 3.261 3.280 3.154 3.261 655,420 3.2091 0.30%
2008-01-24 0 3.300 3.290 3.300 3.170 3.350 2,142,000 6,988,880 3.2628 3.212 3.203 3.212 3.086 3.261 2,200,485 3.1761 0.61%
2008-01-23 0 3.280 3.280 3.330 3.000 3.600 1,369,000 4,476,650 3.2700 3.193 3.193 3.241 2.920 3.504 1,406,379 3.1831 -4.65%
2008-01-22 0 3.440 3.300 3.400 2.800 3.520 1,843,000 5,948,080 3.2274 3.349 3.212 3.310 2.726 3.426 1,893,321 3.1416 -1.99%
2008-01-21 0 3.510 3.460 3.540 3.420 3.600 714,000 2,485,070 3.4805 3.417 3.368 3.446 3.329 3.504 733,495 3.3880 -2.50%
2008-01-18 0 3.600 3.600 3.610 3.420 3.650 888,000 3,187,250 3.5892 3.504 3.504 3.514 3.329 3.553 912,246 3.4939 0.56%
2008-01-17 0 3.580 3.500 3.580 3.290 3.600 1,934,000 6,655,270 3.4412 3.485 3.407 3.485 3.203 3.504 1,986,805 3.3497 0.56%
2008-01-16 0 3.560 3.520 3.570 3.390 3.600 912,000 3,167,230 3.4728 3.465 3.426 3.475 3.300 3.504 936,901 3.3805 -2.47%
2008-01-15 0 3.650 3.640 3.650 3.470 3.750 1,267,000 4,593,750 3.6257 3.553 3.543 3.553 3.378 3.650 1,301,594 3.5293 -1.62%
2008-01-14 0 3.710 3.710 3.750 3.710 3.810 285,000 1,073,320 3.7660 3.611 3.611 3.650 3.611 3.709 292,782 3.6659 -3.89%
2008-01-11 0 3.860 3.810 3.860 3.800 3.950 490,000 1,899,660 3.8769 3.757 3.709 3.757 3.699 3.845 503,379 3.7738 -0.77%
2008-01-10 0 3.890 3.860 3.900 3.850 3.980 968,000 3,792,450 3.9178 3.787 3.757 3.796 3.748 3.874 994,430 3.8137 -0.26%
2008-01-09 0 3.900 3.900 3.950 3.810 3.980 857,000 3,374,080 3.9371 3.796 3.796 3.845 3.709 3.874 880,399 3.8324 -0.51%
2008-01-08 0 3.920 3.920 3.930 3.900 4.050 802,000 3,183,430 3.9694 3.816 3.816 3.826 3.796 3.942 823,898 3.8639 -0.51%
2008-01-07 0 3.940 3.920 3.940 3.850 3.970 679,000 2,654,680 3.9097 3.835 3.816 3.835 3.748 3.864 697,539 3.8058 -0.25%
2008-01-04 0 3.950 3.920 3.950 3.900 3.980 1,271,000 4,994,490 3.9296 3.845 3.816 3.845 3.796 3.874 1,305,703 3.8251 -0.75%
2008-01-03 0 3.980 3.900 3.980 3.700 4.020 2,112,000 8,214,290 3.8893 3.874 3.796 3.874 3.602 3.913 2,169,666 3.7860 6.13%
2008-01-02 0 3.750 3.700 3.760 3.680 3.800 858,000 3,201,690 3.7316 3.650 3.602 3.660 3.582 3.699 881,427 3.6324 0.27%
2007-12-31 0 3.740 3.700 3.740 3.670 3.750 1,160,000 4,312,970 3.7181 3.641 3.602 3.641 3.572 3.650 1,191,672 3.6193 1.91%
2007-12-28 0 3.670 3.640 3.670 3.630 3.700 697,000 2,547,250 3.6546 3.572 3.543 3.572 3.534 3.602 716,031 3.5575 -1.34%
2007-12-27 0 3.720 3.670 3.720 3.600 3.730 615,000 2,269,150 3.6897 3.621 3.572 3.621 3.504 3.631 631,792 3.5916 0.54%
2007-12-24 0 3.700 3.650 3.700 3.650 3.720 396,000 1,462,040 3.6920 3.602 3.553 3.602 3.553 3.621 406,812 3.5939 0.54%
2007-12-21 0 3.680 3.580 3.670 3.500 3.680 788,000 2,818,040 3.5762 3.582 3.485 3.572 3.407 3.582 809,515 3.4811 1.66%
2007-12-20 0 3.620 3.600 3.620 3.520 3.630 284,000 1,022,850 3.6016 3.524 3.504 3.524 3.426 3.534 291,754 3.5059 0.56%
2007-12-19 0 3.600 3.600 3.640 3.500 3.730 1,191,000 4,340,280 3.6442 3.504 3.504 3.543 3.407 3.631 1,223,519 3.5474 -1.10%
2007-12-18 0 3.640 3.640 3.650 3.330 3.680 6,890,000 24,901,160 3.6141 3.543 3.543 3.553 3.241 3.582 7,078,123 3.5180 5.20%
2007-12-17 0 3.460 3.450 3.500 3.390 3.500 1,081,000 3,698,650 3.4215 3.368 3.358 3.407 3.300 3.407 1,110,515 3.3306 -1.42%
2007-12-14 0 3.510 3.470 3.510 3.450 3.600 993,000 3,486,230 3.5108 3.417 3.378 3.417 3.358 3.504 1,020,113 3.4175 -2.50%
2007-12-13 0 3.600 3.560 3.600 3.500 3.720 1,017,600 3,638,906 3.5760 3.504 3.465 3.504 3.407 3.621 1,045,384 3.4809 -2.70%
2007-12-12 0 3.700 3.650 3.700 3.530 3.700 2,484,000 8,954,160 3.6047 3.602 3.553 3.602 3.436 3.602 2,551,823 3.5089 0.82%
2007-12-11 0 3.670 3.650 3.690 3.490 3.700 1,716,000 6,252,460 3.6436 3.572 3.553 3.592 3.397 3.602 1,762,853 3.5468 0.27%
2007-12-10 0 3.660 3.660 3.670 3.590 3.710 355,918 1,300,298 3.6534 3.563 3.563 3.572 3.495 3.611 365,636 3.5563 -0.54%
2007-12-07 0 3.680 3.670 3.680 3.670 3.750 2,037,000 7,538,700 3.7009 3.582 3.572 3.582 3.572 3.650 2,092,618 3.6025 -1.60%
2007-12-06 0 3.740 3.690 3.740 3.690 3.830 963,000 3,594,170 3.7323 3.641 3.592 3.641 3.592 3.728 989,294 3.6331 -1.58%
2007-12-05 0 3.800 3.780 3.800 3.740 3.850 1,319,000 5,000,510 3.7911 3.699 3.680 3.699 3.641 3.748 1,355,014 3.6904 -0.78%
2007-12-04 0 3.830 3.810 3.830 3.770 3.880 941,000 3,597,240 3.8228 3.728 3.709 3.728 3.670 3.777 966,693 3.7212 -0.78%
2007-12-03 0 3.860 3.870 3.880 3.860 4.050 963,000 3,816,540 3.9632 3.757 3.767 3.777 3.757 3.942 989,294 3.8578 -3.50%
2007-11-30 0 4.000 4.000 4.050 3.750 4.100 5,854,000 22,481,890 3.8404 3.894 3.894 3.942 3.650 3.991 6,013,836 3.7384 4.99%
2007-11-29 0 3.810 3.810 3.820 3.700 3.950 2,666,000 10,222,120 3.8343 3.709 3.709 3.718 3.602 3.845 2,738,792 3.7323 -3.30%
2007-11-28 0 3.940 3.880 3.940 3.520 3.960 2,139,000 8,119,710 3.7960 3.835 3.777 3.835 3.426 3.855 2,197,403 3.6951 6.49%
2007-11-27 0 3.700 3.690 3.700 3.300 3.730 2,608,000 9,041,260 3.4667 3.602 3.592 3.602 3.212 3.631 2,679,208 3.3746 8.19%
2007-11-26 0 3.420 3.420 3.450 3.320 3.500 469,000 1,606,480 3.4253 3.329 3.329 3.358 3.232 3.407 481,805 3.3343 1.48%
2007-11-23 0 3.370 3.330 3.390 3.260 3.460 1,552,000 5,193,260 3.3462 3.280 3.241 3.300 3.173 3.368 1,594,375 3.2572 -1.17%
2007-11-22 0 3.410 3.410 3.460 3.410 3.580 2,211,000 7,720,100 3.4917 3.319 3.319 3.368 3.319 3.485 2,271,369 3.3989 -4.75%
2007-11-21 0 3.580 3.580 3.600 3.500 3.810 1,981,000 7,182,850 3.6259 3.485 3.485 3.504 3.407 3.709 2,035,089 3.5295 -5.79%
2007-11-20 0 3.800 3.700 3.800 3.650 3.990 1,527,000 5,727,770 3.7510 3.699 3.602 3.699 3.553 3.884 1,568,693 3.6513 -0.52%
2007-11-19 0 3.820 3.740 3.820 3.580 3.900 525,000 1,977,200 3.7661 3.718 3.641 3.718 3.485 3.796 539,334 3.6660 -2.05%
2007-11-16 0 3.900 3.870 3.900 3.810 4.000 454,000 1,761,280 3.8795 3.796 3.767 3.796 3.709 3.894 466,396 3.7764 -2.50%
2007-11-15 0 4.000 3.980 4.000 3.900 4.040 1,940,000 7,719,540 3.9791 3.894 3.874 3.894 3.796 3.933 1,992,969 3.8734 2.04%
2007-11-14 0 3.920 3.890 3.920 3.800 3.980 537,000 2,096,220 3.9036 3.816 3.787 3.816 3.699 3.874 551,662 3.7998 0.77%
2007-11-13 0 3.890 3.890 3.900 3.730 3.910 2,229,000 8,434,570 3.7840 3.787 3.787 3.796 3.631 3.806 2,289,860 3.6834 3.73%
2007-11-12 0 3.750 3.740 3.750 3.740 3.870 1,588,000 6,001,160 3.7791 3.650 3.641 3.650 3.641 3.767 1,631,358 3.6786 -5.78%
2007-11-09 0 3.980 3.970 3.980 3.860 4.070 1,285,000 5,104,570 3.9724 3.874 3.864 3.874 3.757 3.962 1,320,085 3.8668 1.79%
2007-11-08 0 3.910 3.880 3.920 3.760 4.000 2,192,000 8,515,870 3.8850 3.806 3.777 3.816 3.660 3.894 2,251,850 3.7817 -2.49%
2007-11-07 0 4.010 4.010 4.020 3.940 4.070 1,165,780 4,675,398 4.0105 3.903 3.903 3.913 3.835 3.962 1,197,610 3.9039 1.78%
2007-11-06 0 3.940 3.940 3.970 3.850 3.980 1,173,000 4,613,310 3.9329 3.835 3.835 3.864 3.748 3.874 1,205,027 3.8284 1.55%
2007-11-05 0 3.880 3.930 3.950 3.820 4.090 1,521,000 6,023,080 3.9599 3.777 3.826 3.845 3.718 3.981 1,562,529 3.8547 -4.90%
2007-11-02 0 4.080 4.080 4.100 4.000 4.100 1,714,000 6,914,730 4.0343 3.972 3.972 3.991 3.894 3.991 1,760,799 3.9270 -1.45%
2007-11-01 0 4.140 4.120 4.140 3.970 4.350 3,292,000 13,685,510 4.1572 4.030 4.010 4.030 3.864 4.234 3,381,884 4.0467 3.50%
2007-10-31 0 4.000 3.970 4.000 3.950 4.040 2,129,260 8,498,204 3.9912 3.894 3.864 3.894 3.845 3.933 2,187,397 3.8851 -0.74%
2007-10-30 0 4.030 4.030 4.050 4.000 4.130 1,196,000 4,839,320 4.0463 3.923 3.923 3.942 3.894 4.020 1,228,655 3.9387 -0.98%
2007-10-29 0 4.070 4.050 4.090 4.020 4.140 1,424,250 5,788,588 4.0643 3.962 3.942 3.981 3.913 4.030 1,463,137 3.9563 0.49%
2007-10-26 0 4.050 4.050 4.070 3.870 4.130 2,778,000 11,190,940 4.0284 3.942 3.942 3.962 3.767 4.020 2,853,850 3.9213 2.79%
2007-10-25 0 3.940 3.940 3.950 3.890 4.020 1,788,924 7,028,477 3.9289 3.835 3.835 3.845 3.787 3.913 1,837,768 3.8245 1.03%
2007-10-24 0 3.900 3.900 3.910 3.870 3.980 3,120,000 12,203,780 3.9115 3.796 3.796 3.806 3.767 3.874 3,205,188 3.8075 -1.27%
2007-10-23 0 3.950 3.950 3.960 3.920 4.010 3,335,000 13,218,860 3.9637 3.845 3.845 3.855 3.816 3.903 3,426,058 3.8583 -1.74%
2007-10-22 0 4.020 4.000 4.020 3.950 4.050 4,296,000 17,192,400 4.0020 3.913 3.894 3.913 3.845 3.942 4,413,297 3.8956 -1.23%
2007-10-18 0 4.070 4.060 4.070 3.960 4.100 2,074,000 8,380,520 4.0408 3.962 3.952 3.962 3.855 3.991 2,130,628 3.9334 0.99%
2007-10-17 0 4.030 4.020 4.080 3.950 4.080 1,923,000 7,687,460 3.9976 3.923 3.913 3.972 3.845 3.972 1,975,505 3.8914 0.25%
2007-10-16 0 4.020 4.020 4.050 4.000 4.150 2,055,000 8,344,610 4.0606 3.913 3.913 3.942 3.894 4.040 2,111,109 3.9527 -2.19%
2007-10-15 0 4.110 4.110 4.130 4.100 4.200 887,000 3,667,190 4.1344 4.001 4.001 4.020 3.991 4.088 911,218 4.0245 0.00%
2007-10-12 0 4.110 4.110 4.130 4.070 4.300 1,718,000 7,158,770 4.1669 4.001 4.001 4.020 3.962 4.186 1,764,908 4.0562 -3.52%
2007-10-11 0 4.260 4.260 4.270 4.100 4.340 3,920,000 16,530,690 4.2170 4.147 4.147 4.157 3.991 4.225 4,027,031 4.1049 0.00%
2007-10-10 0 4.260 4.260 4.270 4.000 4.300 3,418,000 14,309,260 4.1864 4.147 4.147 4.157 3.894 4.186 3,511,324 4.0752 5.19%
2007-10-09 0 4.050 4.050 4.100 4.020 4.130 1,983,000 8,028,740 4.0488 3.942 3.942 3.991 3.913 4.020 2,037,143 3.9412 -1.70%
2007-10-08 0 4.120 4.120 4.170 4.120 4.250 1,005,600 4,212,690 4.1892 4.010 4.010 4.059 4.010 4.137 1,033,057 4.0779 -1.90%
2007-10-05 0 4.200 4.190 4.210 4.070 4.240 1,604,000 6,641,530 4.1406 4.088 4.079 4.098 3.962 4.127 1,647,795 4.0306 2.44%
2007-10-04 0 4.100 4.080 4.100 4.050 4.200 1,099,000 4,533,820 4.1254 3.991 3.972 3.991 3.942 4.088 1,129,007 4.0158 -0.97%
2007-10-03 0 4.140 4.130 4.140 4.100 4.300 3,364,000 14,175,560 4.2139 4.030 4.020 4.030 3.991 4.186 3,455,850 4.1019 -1.90%
2007-10-02 0 4.220 4.180 4.220 4.170 4.300 2,000,000 8,441,200 4.2206 4.108 4.069 4.108 4.059 4.186 2,054,608 4.1084 0.48%
2007-09-28 0 4.200 4.200 4.250 4.150 4.290 1,802,000 7,581,100 4.2070 4.088 4.088 4.137 4.040 4.176 1,851,201 4.0952 0.00%
2007-09-27 0 4.200 4.180 4.200 4.180 4.400 2,262,000 9,695,130 4.2861 4.088 4.069 4.088 4.069 4.283 2,323,761 4.1722 -1.87%
2007-09-25 0 4.280 4.220 4.280 4.190 4.340 2,393,000 10,208,550 4.2660 4.166 4.108 4.166 4.079 4.225 2,458,338 4.1526 -2.51%
2007-09-24 0 4.390 4.360 4.390 4.250 4.450 2,702,000 11,822,110 4.3753 4.273 4.244 4.273 4.137 4.332 2,775,775 4.2590 3.29%
2007-09-21 0 4.250 4.230 4.240 4.200 4.450 3,385,000 14,520,430 4.2896 4.137 4.118 4.127 4.088 4.332 3,477,423 4.1756 -3.41%
2007-09-20 0 4.400 4.400 4.440 4.320 4.540 2,750,000 12,126,360 4.4096 4.283 4.283 4.322 4.205 4.419 2,825,085 4.2924 -2.65%
2007-09-19 0 4.520 4.520 4.540 4.480 4.750 4,263,000 19,657,240 4.6111 4.400 4.400 4.419 4.361 4.624 4,379,396 4.4886 -2.80%
2007-09-18 0 4.650 4.630 4.650 4.560 4.700 3,020,000 13,952,110 4.6199 4.526 4.507 4.526 4.439 4.575 3,102,457 4.4971 0.00%
2007-09-17 0 4.650 4.630 4.670 4.600 4.830 5,029,300 23,624,836 4.6974 4.526 4.507 4.546 4.478 4.702 5,166,619 4.5726 0.00%
2007-09-14 0 4.650 4.640 4.650 4.560 4.790 4,865,000 22,692,380 4.6644 4.526 4.517 4.526 4.439 4.663 4,997,833 4.5404 -1.48%
2007-09-13 0 4.720 4.710 4.720 4.630 4.980 9,576,000 45,708,110 4.7732 4.595 4.585 4.595 4.507 4.848 9,837,461 4.6463 -3.28%
2007-09-12 0 4.880 4.860 4.880 4.220 4.900 19,982,000 91,683,070 4.5883 4.750 4.731 4.750 4.108 4.770 20,527,584 4.4663 17.59%
2007-09-11 0 4.150 4.140 4.150 4.080 4.300 3,306,000 13,915,870 4.2093 4.040 4.030 4.040 3.972 4.186 3,396,266 4.0974 0.24%
2007-09-10 0 4.140 4.100 4.140 4.000 4.150 2,162,000 8,823,250 4.0811 4.030 3.991 4.030 3.894 4.040 2,221,031 3.9726 -0.48%
2007-09-07 0 4.160 4.170 4.180 4.140 4.210 2,944,000 12,286,670 4.1735 4.049 4.059 4.069 4.030 4.098 3,024,382 4.0625 1.71%
2007-09-06 0 4.090 4.090 4.100 4.080 4.150 911,000 3,738,390 4.1036 3.981 3.981 3.991 3.972 4.040 935,874 3.9945 -0.73%
2007-09-05 0 4.120 4.120 4.150 4.090 4.220 1,174,000 4,876,520 4.1538 4.010 4.010 4.040 3.981 4.108 1,206,055 4.0434 -0.24%
2007-09-04 0 4.130 4.130 4.150 4.120 4.240 1,509,000 6,311,270 4.1824 4.020 4.020 4.040 4.010 4.127 1,550,201 4.0713 0.24%
2007-09-03 0 4.120 4.100 4.120 4.080 4.200 993,000 4,081,980 4.1108 4.010 3.991 4.010 3.972 4.088 1,020,113 4.0015 -1.67%
2007-08-31 0 4.190 4.190 4.200 4.080 4.200 2,622,000 10,906,360 4.1596 4.079 4.079 4.088 3.972 4.088 2,693,590 4.0490 0.72%
2007-08-30 0 4.160 4.100 4.160 4.080 4.340 2,192,000 9,126,520 4.1636 4.049 3.991 4.049 3.972 4.225 2,251,850 4.0529 1.46%
2007-08-29 0 4.100 4.080 4.100 3.850 4.100 2,125,000 8,444,760 3.9740 3.991 3.972 3.991 3.748 3.991 2,183,020 3.8684 -2.38%
2007-08-28 0 4.200 4.190 4.200 4.160 4.420 3,698,000 15,813,430 4.2762 4.088 4.079 4.088 4.049 4.303 3,798,969 4.1626 0.24%
2007-08-27 0 4.190 4.160 4.190 3.840 4.200 4,175,000 17,020,670 4.0768 4.079 4.049 4.079 3.738 4.088 4,288,993 3.9685 13.24%
2007-08-24 0 3.700 3.690 3.700 3.580 3.750 2,367,000 8,694,620 3.6733 3.602 3.592 3.602 3.485 3.650 2,431,628 3.5756 1.65%
2007-08-23 0 3.640 3.680 3.690 3.610 3.790 3,014,000 11,159,870 3.7027 3.543 3.582 3.592 3.514 3.689 3,096,294 3.6043 -0.27%
2007-08-22 0 3.650 3.650 3.670 3.600 3.790 1,583,000 5,845,160 3.6925 3.553 3.553 3.572 3.504 3.689 1,626,222 3.5943 0.00%
2007-08-21 0 3.650 3.640 3.650 3.650 3.880 1,871,000 7,033,450 3.7592 3.553 3.543 3.553 3.553 3.777 1,922,085 3.6593 -3.69%
2007-08-20 0 3.790 3.750 3.790 3.710 3.890 3,813,000 14,421,460 3.7822 3.689 3.650 3.689 3.611 3.787 3,917,109 3.6817 3.55%
2007-08-17 0 3.660 3.500 3.750 3.250 3.750 6,418,000 22,091,350 3.4421 3.563 3.407 3.650 3.164 3.650 6,593,235 3.3506 -2.40%
2007-08-16 0 3.750 3.700 3.750 3.420 3.900 4,406,000 15,914,170 3.6119 3.650 3.602 3.650 3.329 3.796 4,526,300 3.5159 -4.58%
2007-08-15 0 3.930 3.900 3.930 3.820 4.000 1,317,000 5,121,320 3.8886 3.826 3.796 3.826 3.718 3.894 1,352,959 3.7853 -1.26%
2007-08-14 0 3.980 3.930 3.980 3.800 4.000 486,000 1,918,830 3.9482 3.874 3.826 3.874 3.699 3.894 499,270 3.8433 0.25%
2007-08-13 0 3.970 3.970 3.980 3.930 4.100 1,220,000 4,881,230 4.0010 3.864 3.864 3.874 3.826 3.991 1,253,311 3.8947 0.00%
2007-08-10 0 3.970 3.950 3.970 3.700 4.020 2,493,000 9,788,830 3.9265 3.864 3.845 3.864 3.602 3.913 2,561,068 3.8222 -2.22%
2007-08-09 0 4.060 4.060 4.080 4.060 4.240 1,037,000 4,302,720 4.1492 3.952 3.952 3.972 3.952 4.127 1,065,314 4.0389 -0.98%
2007-08-08 0 4.100 4.100 4.200 3.850 4.220 3,715,000 15,046,000 4.0501 3.991 3.991 4.088 3.748 4.108 3,816,433 3.9424 5.40%
2007-08-07 0 3.890 3.870 3.880 3.700 4.290 7,847,000 30,232,020 3.8527 3.787 3.767 3.777 3.602 4.176 8,061,253 3.7503 -6.71%
2007-08-06 0 4.170 4.150 4.170 4.130 4.250 2,494,000 10,423,820 4.1796 4.059 4.040 4.059 4.020 4.137 2,562,096 4.0685 -3.92%
2007-08-03 0 4.340 4.320 4.340 4.250 4.440 1,722,000 7,439,040 4.3200 4.225 4.205 4.225 4.137 4.322 1,769,017 4.2052 0.93%
2007-08-02 0 4.300 4.300 4.330 4.240 4.520 2,939,000 12,802,290 4.3560 4.186 4.186 4.215 4.127 4.400 3,019,246 4.2402 -0.23%
2007-08-01 0 4.310 4.280 4.300 4.200 4.650 3,679,000 16,110,210 4.3790 4.195 4.166 4.186 4.088 4.526 3,779,451 4.2626 -6.91%
2007-07-31 0 4.630 4.620 4.630 4.320 4.660 4,667,000 21,279,160 4.5595 4.507 4.497 4.507 4.205 4.536 4,794,427 4.4383 7.18%
2007-07-30 0 4.320 4.300 4.320 4.270 4.400 2,159,000 9,324,420 4.3189 4.205 4.186 4.205 4.157 4.283 2,217,949 4.2041 -0.69%
2007-07-27 0 4.350 4.340 4.350 4.320 4.450 3,369,000 14,758,190 4.3806 4.234 4.225 4.234 4.205 4.332 3,460,986 4.2642 -3.33%
2007-07-26 0 4.500 4.490 4.500 4.460 4.580 3,130,000 14,113,880 4.5092 4.380 4.371 4.380 4.341 4.458 3,215,461 4.3894 -0.66%
2007-07-25 0 4.530 4.500 4.550 4.440 4.560 3,218,000 14,506,960 4.5081 4.410 4.380 4.429 4.322 4.439 3,305,863 4.3883 0.00%
2007-07-24 0 4.530 4.530 4.540 4.440 4.600 2,749,000 12,399,610 4.5106 4.410 4.410 4.419 4.322 4.478 2,824,058 4.3907 2.26%
2007-07-23 0 4.430 4.440 4.480 4.310 4.590 2,560,000 11,501,720 4.4929 4.312 4.322 4.361 4.195 4.468 2,629,898 4.3734 -1.12%
2007-07-20 0 4.480 4.480 4.500 4.450 4.600 3,238,000 14,623,290 4.5161 4.361 4.361 4.380 4.332 4.478 3,326,410 4.3961 -1.32%
2007-07-19 0 4.540 4.540 4.580 4.500 4.700 3,421,624 15,617,908 4.5645 4.419 4.419 4.458 4.380 4.575 3,515,047 4.4432 -1.52%
2007-07-18 0 4.610 4.610 4.620 4.600 4.700 1,719,000 7,963,210 4.6325 4.487 4.487 4.497 4.478 4.575 1,765,935 4.5093 -1.91%
2007-07-17 0 4.700 4.670 4.700 4.620 4.740 2,311,000 10,840,310 4.6907 4.575 4.546 4.575 4.497 4.614 2,374,099 4.5661 1.73%
2007-07-16 0 4.620 4.620 4.670 4.620 4.740 1,935,000 9,037,090 4.6703 4.497 4.497 4.546 4.497 4.614 1,987,833 4.5462 -2.53%
2007-07-13 0 4.740 4.730 4.740 4.680 4.780 2,878,000 13,633,230 4.7371 4.614 4.604 4.614 4.556 4.653 2,956,580 4.6111 0.85%
2007-07-12 0 4.700 4.630 4.700 4.590 4.770 4,652,000 21,897,180 4.7070 4.575 4.507 4.575 4.468 4.643 4,779,017 4.5819 1.73%
2007-07-11 0 4.620 4.600 4.620 4.470 4.650 3,906,000 17,960,220 4.5981 4.497 4.478 4.497 4.351 4.526 4,012,648 4.4759 -1.07%
2007-07-10 0 4.670 4.670 4.700 4.620 4.750 2,812,000 13,177,740 4.6863 4.546 4.546 4.575 4.497 4.624 2,888,778 4.5617 -1.06%
2007-07-09 0 4.720 4.710 4.720 4.520 4.740 2,874,000 13,469,860 4.6868 4.595 4.585 4.595 4.400 4.614 2,952,471 4.5622 1.29%
2007-07-06 0 4.660 4.650 4.670 4.600 4.700 3,152,000 14,672,560 4.6550 4.536 4.526 4.546 4.478 4.575 3,238,061 4.5313 -0.64%
2007-07-05 0 4.690 4.670 4.690 4.660 4.770 4,291,000 20,162,730 4.6988 4.565 4.546 4.565 4.536 4.643 4,408,160 4.5740 -0.85%
2007-07-04 0 4.730 4.720 4.730 4.650 4.800 2,867,000 13,439,020 4.6875 4.604 4.595 4.604 4.526 4.672 2,945,280 4.5629 -1.05%
2007-07-03 0 4.780 4.770 4.780 4.660 4.800 2,839,000 13,551,030 4.7732 4.653 4.643 4.653 4.536 4.672 2,916,515 4.6463 -0.42%
2007-06-29 0 4.800 4.750 4.800 4.600 4.820 4,682,000 22,155,610 4.7321 4.672 4.624 4.672 4.478 4.692 4,809,836 4.6063 0.42%
2007-06-28 0 4.780 4.780 4.800 4.750 4.850 4,791,000 23,006,330 4.8020 4.653 4.653 4.672 4.624 4.721 4,921,812 4.6744 -0.42%
2007-06-27 0 4.800 4.800 4.820 4.750 4.850 3,842,000 18,381,060 4.7842 4.672 4.672 4.692 4.624 4.721 3,946,901 4.6571 0.00%
2007-06-26 0 4.800 4.790 4.810 4.710 4.880 3,342,000 15,948,730 4.7722 4.672 4.663 4.682 4.585 4.750 3,433,249 4.6454 2.13%
2007-06-25 0 4.700 4.720 4.780 4.600 4.930 10,593,000 51,066,660 4.8208 4.575 4.595 4.653 4.478 4.799 10,882,229 4.6927 3.30%
2007-06-22 0 4.550 4.530 4.540 4.530 4.650 8,601,000 39,465,800 4.5885 4.429 4.410 4.419 4.410 4.526 8,835,840 4.4666 -1.09%
2007-06-21 0 4.600 4.590 4.600 4.510 4.750 8,613,000 39,953,900 4.6388 4.478 4.468 4.478 4.390 4.624 8,848,167 4.5155 -1.08%
2007-06-20 0 4.650 4.640 4.650 4.640 4.820 5,701,000 26,809,120 4.7025 4.526 4.517 4.526 4.517 4.692 5,856,659 4.5775 -1.06%
2007-06-18 0 4.700 4.690 4.720 4.660 4.940 5,284,000 24,958,450 4.7234 4.575 4.565 4.595 4.536 4.809 5,428,273 4.5979 -4.28%
2007-06-15 0 4.910 4.910 4.940 4.680 5.090 8,475,000 40,856,340 4.8208 4.780 4.780 4.809 4.556 4.955 8,706,399 4.6927 -1.41%
2007-06-14 0 4.980 4.990 5.000 4.950 5.200 4,945,000 25,033,670 5.0624 4.848 4.857 4.867 4.818 5.062 5,080,017 4.9279 -2.73%
2007-06-13 0 5.120 5.090 5.130 4.970 5.260 18,615,000 92,313,150 4.9591 4.984 4.955 4.994 4.838 5.120 19,123,259 4.8273 -1.54%
2007-06-12 0 5.200 5.190 5.200 4.500 5.250 83,319,828 374,557,517 4.4954 5.062 5.052 5.062 4.380 5.110 85,594,772 4.3759 15.81%
2007-06-11 0 4.490 4.480 4.490 4.400 4.550 7,707,000 34,629,950 4.4933 4.371 4.361 4.371 4.283 4.429 7,917,430 4.3739 0.45%
2007-06-08 0 4.470 4.470 4.480 4.340 4.500 3,984,000 17,626,460 4.4243 4.351 4.351 4.361 4.225 4.380 4,092,778 4.3067 -1.11%
2007-06-07 0 4.520 4.470 4.520 4.300 4.530 6,691,000 29,631,990 4.4286 4.400 4.351 4.400 4.186 4.410 6,873,689 4.3109 2.73%
2007-06-06 0 4.400 4.400 4.420 4.160 4.420 7,188,000 31,111,590 4.3283 4.283 4.283 4.303 4.049 4.303 7,384,259 4.2132 3.53%
2007-06-05 0 4.250 4.240 4.250 4.010 4.400 8,542,000 36,012,030 4.2159 4.137 4.127 4.137 3.903 4.283 8,775,229 4.1038 -2.97%
2007-06-04 0 4.380 4.380 4.390 4.350 4.700 4,694,000 20,928,410 4.4585 4.264 4.264 4.273 4.234 4.575 4,822,164 4.3400 -2.23%
2007-06-01 0 4.480 4.480 4.490 4.370 4.750 9,934,000 45,313,180 4.5614 4.361 4.361 4.371 4.254 4.624 10,205,235 4.4402 -3.24%
2007-05-31 0 4.630 4.620 4.650 4.290 4.730 19,137,184 87,770,533 4.5864 4.507 4.497 4.526 4.176 4.604 19,659,701 4.4645 7.42%
2007-05-30 0 4.310 4.290 4.300 4.060 4.380 8,327,000 35,090,500 4.2141 4.195 4.176 4.186 3.952 4.264 8,554,358 4.1021 3.36%
2007-05-29 0 4.170 4.180 4.190 4.000 4.300 6,291,000 26,057,300 4.1420 4.059 4.069 4.079 3.894 4.186 6,462,768 4.0319 -0.95%
2007-05-28 0 4.210 4.210 4.230 4.110 4.550 20,645,000 90,753,820 4.3959 4.098 4.098 4.118 4.001 4.429 21,208,686 4.2791 -1.86%
2007-05-25 0 4.290 4.260 4.280 3.800 4.390 24,210,340 102,928,485 4.2514 4.176 4.147 4.166 3.699 4.273 24,871,373 4.1384 8.61%
2007-05-23 0 3.950 3.950 3.960 3.680 4.040 19,034,250 73,926,170 3.8838 3.845 3.845 3.855 3.582 3.933 19,553,956 3.7806 3.67%
2007-05-22 0 3.810 3.800 3.820 3.740 3.980 11,580,000 44,395,840 3.8338 3.709 3.699 3.718 3.641 3.874 11,896,177 3.7319 -1.55%
2007-05-21 0 3.870 3.870 3.880 3.480 3.970 22,525,000 85,884,680 3.8129 3.767 3.767 3.777 3.388 3.864 23,140,017 3.7115 10.57%
2007-05-18 0 3.500 3.500 3.510 3.200 3.600 19,813,000 67,554,940 3.4096 3.407 3.407 3.417 3.115 3.504 20,353,969 3.3190 1.74%
2007-05-17 0 3.440 3.440 3.450 3.370 4.000 46,296,000 173,052,490 3.7380 3.349 3.349 3.358 3.280 3.894 47,560,055 3.6386 -3.64%
2007-05-16 0 3.570 3.550 3.560 3.030 3.620 43,148,718 146,110,983 3.3862 3.475 3.456 3.465 2.949 3.524 44,326,840 3.2962 19.80%
2007-05-15 0 2.980 2.980 2.990 2.850 2.990 18,303,000 53,849,260 2.9421 2.901 2.901 2.911 2.774 2.911 18,802,741 2.8639 4.20%
2007-05-14 0 2.860 2.860 2.870 2.730 2.930 15,673,000 44,773,670 2.8567 2.784 2.784 2.794 2.657 2.852 16,100,932 2.7808 3.25%
2007-05-11 0 2.770 2.760 2.770 2.550 2.770 20,092,000 54,525,060 2.7138 2.696 2.687 2.696 2.482 2.696 20,640,587 2.6416 6.13%
2007-05-10 0 2.610 2.610 2.630 2.510 2.640 7,770,220 20,145,000 2.5926 2.541 2.541 2.560 2.443 2.570 7,982,376 2.5237 4.40%
2007-05-09 0 2.500 2.500 2.510 2.470 2.520 1,703,000 4,249,890 2.4955 2.434 2.434 2.443 2.404 2.453 1,749,498 2.4292 -1.19%
2007-05-08 0 2.530 2.500 2.520 2.490 2.580 3,276,000 8,253,160 2.5193 2.463 2.434 2.453 2.424 2.511 3,365,447 2.4523 -0.39%
2007-05-07 0 2.540 2.530 2.540 2.520 2.600 4,010,000 10,196,940 2.5429 2.472 2.463 2.472 2.453 2.531 4,119,488 2.4753 0.40%
2007-05-04 0 2.530 2.530 2.540 2.530 2.610 1,535,000 3,913,920 2.5498 2.463 2.463 2.472 2.463 2.541 1,576,911 2.4820 -2.69%
2007-05-03 0 2.600 2.600 2.610 2.540 2.610 2,463,000 6,346,390 2.5767 2.531 2.531 2.541 2.472 2.541 2,530,249 2.5082 1.56%
2007-05-02 0 2.560 2.560 2.570 2.560 2.680 2,502,000 6,530,800 2.6102 2.492 2.492 2.502 2.492 2.609 2,570,314 2.5409 -4.48%
2007-04-30 0 2.680 2.610 2.670 2.460 2.690 5,418,250 13,929,820 2.5709 2.609 2.541 2.599 2.395 2.619 5,566,189 2.5026 4.69%
2007-04-27 0 2.560 2.560 2.570 2.480 2.570 5,988,000 15,077,020 2.5179 2.492 2.492 2.502 2.414 2.502 6,151,495 2.4510 3.23%
2007-04-26 0 2.480 2.480 2.490 2.480 2.560 2,854,402 7,136,933 2.5003 2.414 2.414 2.424 2.414 2.492 2,932,338 2.4339 0.81%
2007-04-25 1 - - - - - 0 0 - 2.395 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 2.395 - - - - 0 - 0.00%
2007-04-23 0 2.460 2.460 2.500 2.460 2.550 2,935,000 7,288,720 2.4834 2.395 2.395 2.434 2.395 2.482 3,015,137 2.4174 -1.99%
2007-04-20 0 2.510 2.510 2.520 2.510 2.550 3,085,000 7,802,810 2.5293 2.443 2.443 2.453 2.443 2.482 3,169,232 2.4621 0.00%
2007-04-19 0 2.510 2.510 2.520 2.450 2.540 4,247,000 10,606,450 2.4974 2.443 2.443 2.453 2.385 2.472 4,362,959 2.4310 -0.79%
2007-04-18 0 2.530 2.530 2.540 2.520 2.590 3,045,000 7,768,950 2.5514 2.463 2.463 2.472 2.453 2.521 3,128,140 2.4836 -2.32%
2007-04-17 0 2.590 2.580 2.590 2.540 2.650 2,669,000 6,919,820 2.5927 2.521 2.511 2.521 2.472 2.580 2,741,874 2.5238 -1.89%
2007-04-16 0 2.640 2.640 2.650 2.600 2.660 8,031,000 21,122,950 2.6302 2.570 2.570 2.580 2.531 2.589 8,250,276 2.5603 3.13%
2007-04-13 0 2.560 2.550 2.570 2.450 2.560 4,916,000 12,273,100 2.4966 2.492 2.482 2.502 2.385 2.492 5,050,225 2.4302 2.81%
2007-04-12 0 2.490 2.490 2.500 2.440 2.520 4,528,000 11,250,220 2.4846 2.424 2.424 2.434 2.375 2.453 4,651,631 2.4186 -2.35%
2007-04-11 0 2.550 2.540 2.550 2.480 2.570 4,387,000 11,137,270 2.5387 2.482 2.472 2.482 2.414 2.502 4,506,782 2.4712 1.19%
2007-04-10 0 2.520 2.520 2.530 2.460 2.610 6,906,000 17,371,730 2.5155 2.453 2.453 2.463 2.395 2.541 7,094,560 2.4486 -1.95%
2007-04-04 0 2.570 2.570 2.580 2.560 2.660 6,560,000 17,004,590 2.5922 2.502 2.502 2.511 2.492 2.589 6,739,113 2.5233 -3.75%
2007-04-03 0 2.670 2.660 2.670 2.640 2.690 2,566,000 6,848,170 2.6688 2.599 2.589 2.599 2.570 2.619 2,636,061 2.5979 0.75%
2007-04-02 0 2.650 2.650 2.680 2.650 2.770 4,041,000 10,918,560 2.7019 2.580 2.580 2.609 2.580 2.696 4,151,334 2.6301 -2.57%
2007-03-30 0 2.720 2.720 2.730 2.660 2.730 6,615,000 17,827,310 2.6950 2.648 2.648 2.657 2.589 2.657 6,795,614 2.6234 0.37%
2007-03-29 0 2.710 2.700 2.710 2.600 2.720 7,651,000 20,365,330 2.6618 2.638 2.628 2.638 2.531 2.648 7,859,901 2.5910 1.50%
2007-03-28 0 2.670 2.660 2.670 2.570 2.740 9,410,000 24,932,080 2.6495 2.599 2.589 2.599 2.502 2.667 9,666,928 2.5791 -1.48%
2007-03-27 0 2.710 2.700 2.710 2.670 2.790 16,162,000 44,213,030 2.7356 2.638 2.628 2.638 2.599 2.716 16,603,283 2.6629 1.12%
2007-03-26 0 2.680 2.670 2.680 2.480 2.730 21,869,000 57,720,070 2.6394 2.609 2.599 2.609 2.414 2.657 22,466,106 2.5692 8.94%
2007-03-23 0 2.460 2.460 2.470 2.430 2.490 4,340,000 10,688,850 2.4629 2.395 2.395 2.404 2.365 2.424 4,458,498 2.3974 -0.81%
2007-03-22 0 2.480 2.470 2.480 2.410 2.520 15,849,000 39,141,690 2.4697 2.414 2.404 2.414 2.346 2.453 16,281,737 2.4040 3.77%
2007-03-21 0 2.390 2.380 2.400 2.340 2.440 7,558,000 18,047,000 2.3878 2.326 2.317 2.336 2.278 2.375 7,764,362 2.3243 -0.42%
2007-03-20 0 2.400 2.390 2.400 2.380 2.510 8,371,000 20,467,490 2.4450 2.336 2.326 2.336 2.317 2.443 8,599,560 2.3801 -1.64%
2007-03-19 0 2.440 2.440 2.450 2.350 2.520 14,026,000 34,258,840 2.4425 2.375 2.375 2.385 2.288 2.453 14,408,962 2.3776 3.83%
2007-03-16 0 2.350 2.340 2.350 2.330 2.470 35,795,000 86,655,640 2.4209 2.288 2.278 2.288 2.268 2.404 36,772,338 2.3565 -0.84%
2007-03-15 0 2.370 2.350 2.370 2.260 2.380 13,850,000 32,346,690 2.3355 2.307 2.288 2.307 2.200 2.317 14,228,157 2.2734 3.49%
2007-03-14 0 2.290 2.280 2.290 2.250 2.330 8,299,875 19,038,560 2.2938 2.229 2.219 2.229 2.190 2.268 8,526,493 2.2329 -5.37%
2007-03-13 0 2.420 2.410 2.420 2.240 2.480 22,925,836 55,050,723 2.4013 2.356 2.346 2.356 2.180 2.414 23,551,797 2.3374 8.52%
2007-03-12 0 2.230 2.230 2.240 2.190 2.260 3,441,000 7,634,940 2.2188 2.171 2.171 2.180 2.132 2.200 3,534,952 2.1598 1.36%
2007-03-09 0 2.200 2.200 2.210 2.150 2.290 2,683,000 5,924,250 2.2081 2.142 2.142 2.151 2.093 2.229 2,756,256 2.1494 0.00%
2007-03-08 0 2.200 2.190 2.200 2.170 2.270 2,610,000 5,747,320 2.2020 2.142 2.132 2.142 2.112 2.210 2,681,263 2.1435 -0.45%
2007-03-07 0 2.210 2.210 2.240 2.200 2.320 2,608,000 5,901,390 2.2628 2.151 2.151 2.180 2.142 2.258 2,679,208 2.2027 -0.45%
2007-03-06 0 2.220 2.220 2.230 2.120 2.250 3,430,896 7,531,032 2.1951 2.161 2.161 2.171 2.064 2.190 3,524,572 2.1367 5.71%
2007-03-05 0 2.100 2.100 2.150 2.080 2.380 6,670,000 14,574,600 2.1851 2.044 2.044 2.093 2.025 2.317 6,852,116 2.1270 -13.93%
2007-03-02 0 2.440 2.440 2.450 2.330 2.630 5,852,000 14,410,410 2.4625 2.375 2.375 2.385 2.268 2.560 6,011,782 2.3970 -5.43%
2007-03-01 0 2.580 2.560 2.580 2.510 2.690 6,128,000 16,038,730 2.6173 2.511 2.492 2.511 2.443 2.619 6,295,317 2.5477 4.03%
2007-02-28 0 2.480 2.500 2.510 2.100 2.530 5,602,000 13,343,300 2.3819 2.414 2.434 2.443 2.044 2.463 5,754,956 2.3186 -4.25%
2007-02-27 0 2.590 2.580 2.590 2.560 2.670 3,484,000 9,099,240 2.6117 2.521 2.511 2.521 2.492 2.599 3,579,126 2.5423 -1.89%
2007-02-26 0 2.640 2.630 2.640 2.590 2.730 4,222,000 11,061,210 2.6199 2.570 2.560 2.570 2.521 2.657 4,337,276 2.5503 -2.22%
2007-02-23 0 2.700 2.690 2.700 2.550 2.730 3,856,000 10,204,860 2.6465 2.628 2.619 2.628 2.482 2.657 3,961,283 2.5762 3.05%
2007-02-22 0 2.620 2.610 2.620 2.560 2.640 2,885,000 7,525,400 2.6085 2.550 2.541 2.550 2.492 2.570 2,963,771 2.5391 -0.38%
2007-02-21 0 2.630 2.610 2.630 2.610 2.720 3,858,000 10,194,100 2.6423 2.560 2.541 2.560 2.541 2.648 3,963,338 2.5721 -2.95%
2007-02-16 0 2.710 2.700 2.720 2.610 2.740 7,485,000 19,950,470 2.6654 2.638 2.628 2.648 2.541 2.667 7,689,369 2.5946 -1.45%
2007-02-15 0 2.750 2.740 2.750 2.720 2.800 2,736,000 7,517,750 2.7477 2.677 2.667 2.677 2.648 2.726 2,810,703 2.6747 0.00%
2007-02-14 0 2.750 2.740 2.750 2.670 2.830 6,641,000 18,282,950 2.7530 2.677 2.667 2.677 2.599 2.755 6,822,324 2.6799 3.00%
2007-02-13 0 2.670 2.670 2.680 2.600 2.910 11,103,000 29,990,540 2.7011 2.599 2.599 2.609 2.531 2.833 11,406,154 2.6293 -5.65%
2007-02-12 1 - - - - - 0 0 - 2.755 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 2.755 - - - - 0 - 0.00%
2007-02-08 0 2.830 2.830 2.850 2.800 2.900 3,894,000 11,123,890 2.8567 2.755 2.755 2.774 2.726 2.823 4,000,321 2.7807 0.00%
2007-02-07 0 2.830 2.830 2.840 2.830 2.890 2,063,000 5,878,160 2.8493 2.755 2.755 2.765 2.755 2.813 2,119,328 2.7736 -0.35%
2007-02-06 0 2.840 2.840 2.860 2.780 2.920 6,062,000 17,268,600 2.8487 2.765 2.765 2.784 2.706 2.842 6,227,515 2.7730 0.71%
2007-02-05 0 2.820 2.820 2.830 2.800 2.890 3,844,000 10,875,020 2.8291 2.745 2.745 2.755 2.726 2.813 3,948,956 2.7539 -0.70%
2007-02-02 0 2.840 2.820 2.840 2.820 2.900 3,757,000 10,685,270 2.8441 2.765 2.745 2.765 2.745 2.823 3,859,580 2.7685 -0.35%
2007-02-01 0 2.850 2.850 2.870 2.700 2.910 10,679,000 30,205,990 2.8285 2.774 2.774 2.794 2.628 2.833 10,970,577 2.7534 0.35%
2007-01-31 0 2.840 2.830 2.840 2.780 3.030 13,655,000 39,119,790 2.8649 2.765 2.755 2.765 2.706 2.949 14,027,833 2.7887 -4.38%
2007-01-30 0 2.970 2.960 2.970 2.850 2.990 17,099,520 50,392,928 2.9470 2.891 2.881 2.891 2.774 2.911 17,566,401 2.8687 5.32%
2007-01-29 0 2.820 2.810 2.820 2.780 2.880 9,728,000 27,470,590 2.8239 2.745 2.735 2.745 2.706 2.803 9,993,611 2.7488 2.17%
2007-01-26 0 2.760 2.760 2.770 2.450 2.820 15,423,000 41,117,100 2.6660 2.687 2.687 2.696 2.385 2.745 15,844,106 2.5951 6.56%
2007-01-25 0 2.590 2.600 2.610 2.400 2.640 15,791,000 39,878,160 2.5254 2.521 2.531 2.541 2.336 2.570 16,222,154 2.4583 -1.89%
2007-01-24 0 2.640 2.630 2.640 2.600 2.760 13,825,000 37,009,440 2.6770 2.570 2.560 2.570 2.531 2.687 14,202,474 2.6058 -2.94%
2007-01-23 0 2.720 2.720 2.740 2.690 2.970 19,557,000 54,696,350 2.7968 2.648 2.648 2.667 2.619 2.891 20,090,980 2.7224 -6.21%
2007-01-22 0 2.900 2.900 2.910 2.850 3.050 8,282,000 24,162,710 2.9175 2.823 2.823 2.833 2.774 2.969 8,508,130 2.8400 -2.68%
2007-01-19 0 2.980 2.980 2.990 2.900 3.050 11,042,000 33,099,780 2.9976 2.901 2.901 2.911 2.823 2.969 11,343,488 2.9180 -0.33%
2007-01-18 0 2.990 2.990 3.000 2.860 3.160 35,962,000 109,654,430 3.0492 2.911 2.911 2.920 2.784 3.076 36,943,898 2.9681 4.91%
2007-01-17 0 2.850 2.840 2.850 2.700 2.920 10,334,613 29,486,618 2.8532 2.774 2.765 2.774 2.628 2.842 10,616,787 2.7774 2.89%
2007-01-16 0 2.770 2.780 2.790 2.660 2.990 15,751,000 43,883,620 2.7861 2.696 2.706 2.716 2.589 2.911 16,181,061 2.7120 -4.15%
2007-01-15 0 2.890 2.880 2.890 2.620 3.020 52,945,640 152,666,855 2.8835 2.813 2.803 2.813 2.550 2.940 54,391,255 2.8068 12.02%
2007-01-12 0 2.580 2.570 2.580 2.220 2.600 57,442,000 137,242,530 2.3892 2.511 2.502 2.511 2.161 2.531 59,010,382 2.3257 20.56%
2007-01-11 0 2.140 2.140 2.150 2.100 2.200 26,280,000 55,117,670 2.0973 2.083 2.083 2.093 2.044 2.142 26,997,543 2.0416 0.00%
2007-01-10 0 2.140 2.130 2.140 2.040 2.210 23,590,000 50,829,870 2.1547 2.083 2.073 2.083 1.986 2.151 24,234,096 2.0975 5.42%
2007-01-09 0 2.030 2.030 2.040 2.020 2.300 26,587,000 56,165,690 2.1125 1.976 1.976 1.986 1.966 2.239 27,312,925 2.0564 -11.74%
2007-01-08 0 2.300 2.290 2.300 1.930 2.320 54,307,000 116,060,600 2.1371 2.239 2.229 2.239 1.879 2.258 55,789,785 2.0803 18.56%
2007-01-05 0 1.940 1.940 1.950 1.720 2.020 45,615,000 86,920,450 1.9055 1.888 1.888 1.898 1.674 1.966 46,860,461 1.8549 13.45%
2007-01-04 0 1.710 1.710 1.720 1.690 1.830 25,137,176 43,687,070 1.7379 1.665 1.665 1.674 1.645 1.781 25,823,515 1.6918 2.40%
2007-01-03 0 1.670 1.670 1.680 1.450 1.770 79,046,250 123,286,755 1.5597 1.626 1.626 1.635 1.411 1.723 81,204,509 1.5182 14.38%
2007-01-02 0 1.460 1.460 1.470 1.400 1.490 3,385,000 4,852,570 1.4336 1.421 1.421 1.431 1.363 1.450 3,477,423 1.3954 2.82%
2006-12-29 0 1.420 1.410 1.420 1.390 1.420 2,821,000 3,972,360 1.4081 1.382 1.373 1.382 1.353 1.382 2,898,024 1.3707 -0.70%
2006-12-28 0 1.430 1.420 1.430 1.360 1.480 2,859,000 4,034,650 1.4112 1.392 1.382 1.392 1.324 1.441 2,937,061 1.3737 -3.38%
2006-12-27 0 1.480 1.480 1.490 1.470 1.560 1,451,000 2,158,580 1.4876 1.441 1.441 1.450 1.431 1.519 1,490,618 1.4481 -2.63%
2006-12-22 0 1.520 1.520 1.540 1.470 1.590 7,944,000 12,148,860 1.5293 1.480 1.480 1.499 1.431 1.548 8,160,901 1.4887 2.01%
2006-12-21 0 1.490 1.470 1.490 1.440 1.530 34,445,613 48,535,618 1.4091 1.450 1.431 1.450 1.402 1.489 35,386,108 1.3716 2.76%
2006-12-20 0 1.450 1.410 1.480 1.370 1.490 3,428,660 4,801,178 1.4003 1.411 1.373 1.441 1.334 1.450 3,522,275 1.3631 4.32%
2006-12-19 0 1.390 1.390 1.400 1.340 1.500 11,177,000 15,670,740 1.4021 1.353 1.353 1.363 1.304 1.460 11,482,174 1.3648 -7.33%
2006-12-18 0 1.500 1.500 1.510 1.490 1.540 6,216,000 9,358,520 1.5056 1.460 1.460 1.470 1.450 1.499 6,385,720 1.4655 -0.66%
2006-12-15 0 1.510 1.500 1.510 1.500 1.560 10,663,230 16,200,320 1.5193 1.470 1.460 1.470 1.460 1.519 10,954,376 1.4789 -0.66%
2006-12-14 0 1.520 1.510 1.520 1.510 1.560 6,634,000 10,102,620 1.5229 1.480 1.470 1.480 1.470 1.519 6,815,133 1.4824 -1.30%
2006-12-13 0 1.540 1.540 1.550 1.490 1.570 10,839,000 16,490,860 1.5214 1.499 1.499 1.509 1.450 1.528 11,134,945 1.4810 1.32%
2006-12-12 0 1.520 1.520 1.530 1.510 1.610 11,247,000 17,401,560 1.5472 1.480 1.480 1.489 1.470 1.567 11,554,085 1.5061 -0.65%
2006-12-11 0 1.530 1.530 1.540 1.490 1.600 16,045,000 24,597,930 1.5331 1.489 1.489 1.499 1.450 1.557 16,483,089 1.4923 -1.29%
2006-12-08 0 1.550 1.550 1.560 1.520 1.680 18,176,000 28,227,780 1.5530 1.509 1.509 1.519 1.480 1.635 18,672,273 1.5117 -6.63%
2006-12-07 0 1.660 1.660 1.670 1.640 1.750 20,501,220 34,798,695 1.6974 1.616 1.616 1.626 1.596 1.703 21,060,980 1.6523 -2.92%
2006-12-06 0 1.710 1.690 1.700 1.470 1.770 34,845,000 54,920,580 1.5761 1.665 1.645 1.655 1.431 1.723 35,796,399 1.5342 16.33%
2006-12-05 0 1.470 1.470 1.480 1.300 1.480 27,738,000 38,861,490 1.4010 1.431 1.431 1.441 1.265 1.441 28,495,352 1.3638 13.08%
2006-12-04 0 1.300 1.290 1.300 1.280 1.330 5,803,000 7,585,070 1.3071 1.265 1.256 1.265 1.246 1.295 5,961,444 1.2724 1.56%
2006-12-01 0 1.280 1.250 1.280 1.250 1.400 112,162,000 126,458,260 1.1275 1.246 1.217 1.246 1.217 1.363 115,224,444 1.0975 1.59%
2006-11-30 1 - - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2006-11-29 0 1.260 1.270 1.280 1.250 1.310 1,606,000 2,063,790 1.2850 1.227 1.236 1.246 1.217 1.275 1,649,850 1.2509 1.61%
2006-11-28 0 1.240 1.240 1.250 1.210 1.290 2,033,000 2,523,170 1.2411 1.207 1.207 1.217 1.178 1.256 2,088,509 1.2081 -3.88%
2006-11-27 0 1.290 1.280 1.290 1.210 1.350 7,358,000 9,301,800 1.2642 1.256 1.246 1.256 1.178 1.314 7,558,901 1.2306 5.74%
2006-11-24 0 1.220 1.220 1.240 1.050 1.250 5,532,000 6,307,640 1.1402 1.188 1.188 1.207 1.022 1.217 5,683,044 1.1099 22.00%
2006-11-23 0 1.000 0.980 1.030 0.960 1.080 749,000 765,810 1.0224 0.973 0.954 1.003 0.934 1.051 769,451 0.9953 4.17%
2006-11-22 0 0.960 0.960 0.970 - - 0 0 - 0.934 0.934 0.944 - - 0 - 0.00%
2006-11-21 0 0.960 0.940 0.970 0.910 0.960 30,000 28,300 0.9433 0.934 0.915 0.944 0.886 0.934 30,819 0.9183 -2.04%
2006-11-20 0 0.980 0.920 0.980 0.980 1.000 145,000 143,500 0.9897 0.954 0.896 0.954 0.954 0.973 148,959 0.9634 3.16%
2006-11-17 0 0.950 0.950 0.980 0.950 0.980 64,000 61,220 0.9566 0.925 0.925 0.954 0.925 0.954 65,747 0.9311 -2.06%
2006-11-16 0 0.970 0.930 0.970 0.900 0.970 224,000 206,740 0.9229 0.944 0.905 0.944 0.876 0.944 230,116 0.8984 7.78%
2006-11-15 0 0.900 0.880 0.900 0.900 0.910 270,340 244,292 0.9036 0.876 0.857 0.876 0.876 0.886 277,721 0.8796 0.00%
2006-11-14 0 0.900 0.880 0.930 0.900 0.910 208,000 188,200 0.9048 0.876 0.857 0.905 0.876 0.886 213,679 0.8808 -2.17%
2006-11-13 0 0.920 0.900 0.920 - - 0 0 - 0.896 0.876 0.896 - - 0 - 0.00%
2006-11-10 0 0.920 0.900 0.940 0.900 0.940 226,000 210,730 0.9324 0.896 0.876 0.915 0.876 0.915 232,171 0.9077 -1.08%
2006-11-09 0 0.930 0.900 0.940 - - 0 0 - 0.905 0.876 0.915 - - 0 - 0.00%
2006-11-08 0 0.930 0.900 0.930 0.900 0.960 220,000 199,100 0.9050 0.905 0.876 0.905 0.876 0.934 226,007 0.8809 -1.06%
2006-11-07 0 0.940 0.900 0.940 0.900 0.940 129,000 117,650 0.9120 0.915 0.876 0.915 0.876 0.915 132,522 0.8878 3.30%
2006-11-06 0 0.910 0.910 0.940 0.890 0.910 96,000 85,940 0.8952 0.886 0.886 0.915 0.866 0.886 98,621 0.8714 1.11%
2006-11-03 0 0.900 0.900 0.910 0.900 0.930 510,296 466,060 0.9133 0.876 0.876 0.886 0.876 0.905 524,229 0.8890 -3.23%
2006-11-02 0 0.930 0.910 0.940 0.900 0.940 938,000 854,580 0.9111 0.905 0.886 0.915 0.876 0.915 963,611 0.8869 3.33%
2006-11-01 0 0.900 0.890 0.910 0.900 0.940 266,000 244,860 0.9205 0.876 0.866 0.886 0.876 0.915 273,263 0.8961 0.00%
2006-10-31 0 0.900 0.890 0.900 0.890 0.900 12,000 10,700 0.8917 0.876 0.866 0.876 0.866 0.876 12,328 0.8680 1.12%
2006-10-27 0 0.890 0.870 0.890 0.870 0.900 367,000 325,100 0.8858 0.866 0.847 0.866 0.847 0.876 377,020 0.8623 2.30%
2006-10-26 0 0.870 0.870 0.960 0.860 0.980 64,000 55,920 0.8738 0.847 0.847 0.934 0.837 0.954 65,747 0.8505 6.10%
2006-10-25 0 0.820 0.820 0.880 - - 0 0 - 0.798 0.798 0.857 - - 0 - 1.23%
2006-10-24 0 0.810 0.810 0.900 0.800 0.890 23,571 19,770 0.8387 0.788 0.788 0.876 0.779 0.866 24,215 0.8165 -10.00%
2006-10-23 0 0.900 0.890 0.900 0.900 0.900 6,000 5,400 0.9000 0.876 0.866 0.876 0.876 0.876 6,164 0.8761 0.00%
2006-10-20 0 0.900 0.900 0.930 0.900 0.900 144,000 129,600 0.9000 0.876 0.876 0.905 0.876 0.876 147,932 0.8761 1.12%
2006-10-19 0 0.890 0.880 0.890 0.880 0.890 48,000 42,340 0.8821 0.866 0.857 0.866 0.857 0.866 49,311 0.8586 1.14%
2006-10-18 0 0.880 0.880 0.890 0.880 0.890 205,000 180,780 0.8819 0.857 0.857 0.866 0.857 0.866 210,597 0.8584 -1.12%
2006-10-17 0 0.890 0.880 0.910 0.890 0.910 210,000 188,100 0.8957 0.866 0.857 0.886 0.866 0.886 215,734 0.8719 1.14%
2006-10-16 0 0.880 0.880 0.890 0.870 0.890 274,000 240,450 0.8776 0.857 0.857 0.866 0.847 0.866 281,481 0.8542 0.00%
2006-10-13 0 0.880 0.870 0.890 0.850 0.880 114,000 99,900 0.8763 0.857 0.847 0.866 0.827 0.857 117,113 0.8530 3.53%
2006-10-12 0 0.850 0.830 0.860 - - 0 0 - 0.827 0.808 0.837 - - 0 - 0.00%
2006-10-11 0 0.850 0.850 0.880 0.850 0.850 89,000 75,650 0.8500 0.827 0.827 0.857 0.827 0.827 91,430 0.8274 -4.49%
2006-10-10 0 0.890 0.830 0.890 0.890 0.890 1,000 890 0.8900 0.866 0.808 0.866 0.866 0.866 1,027 0.8663 3.49%
2006-10-09 0 0.860 0.820 0.890 - - 1,000 820 0.8200 0.837 0.798 0.866 - - 1,027 0.7982 0.00%
2006-10-06 0 0.860 0.810 0.860 - - 0 0 - 0.837 0.788 0.837 - - 0 - 0.00%
2006-10-05 0 0.860 0.860 0.890 0.860 0.890 1,446,000 1,283,850 0.8879 0.837 0.837 0.866 0.837 0.866 1,485,481 0.8643 -4.44%
2006-10-04 0 0.900 0.820 0.890 - - 0 0 - 0.876 0.798 0.866 - - 0 - -2.17%
2006-10-03 0 0.920 0.850 0.920 0.920 0.920 20,000 18,400 0.9200 0.896 0.827 0.896 0.896 0.896 20,546 0.8955 2.22%
2006-09-29 0 0.900 0.830 0.900 - - 0 0 - 0.876 0.808 0.876 - - 0 - 0.00%
2006-09-28 0 0.900 0.830 0.900 0.800 0.900 134,000 112,490 0.8395 0.876 0.808 0.876 0.779 0.876 137,659 0.8172 12.50%
2006-09-27 0 0.800 0.800 0.830 0.800 0.830 1,356,875 1,108,385 0.8169 0.779 0.779 0.808 0.779 0.808 1,393,923 0.7952 -3.61%
2006-09-26 0 0.830 0.820 0.850 0.830 0.830 100,000 83,000 0.8300 0.808 0.798 0.827 0.808 0.808 102,730 0.8079 0.00%
2006-09-25 0 0.830 0.830 0.850 0.830 0.830 64,000 53,140 0.8303 0.808 0.808 0.827 0.808 0.808 65,747 0.8082 -2.35%
2006-09-22 0 0.850 0.780 0.850 0.800 0.850 100,000 81,900 0.8190 0.827 0.759 0.827 0.779 0.827 102,730 0.7972 2.41%
2006-09-21 0 0.830 0.800 0.850 0.830 0.830 24,000 19,920 0.8300 0.808 0.779 0.827 0.808 0.808 24,655 0.8079 5.06%
2006-09-20 0 0.790 0.770 0.810 0.790 0.810 570,000 461,100 0.8089 0.769 0.750 0.788 0.769 0.788 585,563 0.7874 3.95%
2006-09-19 0 0.760 0.760 0.810 0.700 0.810 3,085,000 2,248,870 0.7290 0.740 0.740 0.788 0.681 0.788 3,169,232 0.7096 -10.59%
2006-09-18 0 0.850 0.850 0.890 0.850 0.850 57,000 48,450 0.8500 0.827 0.827 0.866 0.827 0.827 58,556 0.8274 -4.49%
2006-09-15 0 0.890 0.800 0.890 0.800 0.890 30,000 25,800 0.8600 0.866 0.779 0.866 0.779 0.866 30,819 0.8371 11.25%
2006-09-14 0 0.800 0.760 0.880 0.800 0.880 112,000 97,600 0.8714 0.779 0.740 0.857 0.779 0.857 115,058 0.8483 -11.11%
2006-09-13 0 0.900 0.880 0.920 0.880 0.900 205,000 182,100 0.8883 0.876 0.857 0.896 0.857 0.876 210,597 0.8647 2.27%
2006-09-12 0 0.880 - 0.920 - - 0 0 - 0.857 - 0.896 - - 0 - 0.00%
2006-09-11 0 0.880 0.880 0.930 0.880 0.940 25,000 22,120 0.8848 0.857 0.857 0.905 0.857 0.915 25,683 0.8613 -4.35%
2006-09-08 0 0.920 0.820 0.940 - - 0 0 - 0.896 0.798 0.915 - - 0 - 0.00%
2006-09-07 0 0.920 0.920 0.940 0.900 0.910 81,000 73,820 0.9114 0.896 0.896 0.915 0.876 0.886 83,212 0.8871 0.00%
2006-09-06 0 0.920 0.890 0.920 0.880 0.930 127,000 115,800 0.9118 0.896 0.866 0.896 0.857 0.905 130,468 0.8876 3.37%
2006-09-05 0 0.890 0.880 0.920 0.880 0.920 168,200 149,512 0.8889 0.866 0.857 0.896 0.857 0.896 172,792 0.8653 -1.11%
2006-09-04 0 0.900 0.900 0.930 0.870 0.900 100,000 88,660 0.8866 0.876 0.876 0.905 0.847 0.876 102,730 0.8630 4.65%
2006-09-01 0 0.860 0.860 0.870 - - 0 0 - 0.837 0.837 0.847 - - 0 - 0.00%
2006-08-31 0 0.860 0.860 0.880 - - 0 0 - 0.837 0.837 0.857 - - 0 - 0.00%
2006-08-30 0 0.860 0.860 0.940 - - 0 0 - 0.837 0.837 0.915 - - 0 - 3.61%
2006-08-29 0 0.830 0.780 0.880 - - 0 0 - 0.808 0.759 0.857 - - 0 - 0.00%
2006-08-28 0 0.830 0.830 0.930 - - 0 0 - 0.808 0.808 0.905 - - 0 - 0.00%
2006-08-25 0 0.830 0.830 0.880 0.830 0.830 10,000 8,300 0.8300 0.808 0.808 0.857 0.808 0.808 10,273 0.8079 -5.68%
2006-08-24 0 0.880 0.840 0.880 0.880 0.880 20,000 17,600 0.8800 0.857 0.818 0.857 0.857 0.857 20,546 0.8566 0.00%
2006-08-23 0 0.880 0.820 0.900 - - 0 0 - 0.857 0.798 0.876 - - 0 - 0.00%
2006-08-22 0 0.880 0.810 0.920 - - 0 0 - 0.857 0.788 0.896 - - 0 - 0.00%
2006-08-21 0 0.880 0.760 0.880 - - 0 0 - 0.857 0.740 0.857 - - 0 - 0.00%
2006-08-18 0 0.880 0.830 0.880 - - 0 0 - 0.857 0.808 0.857 - - 0 - 0.00%
2006-08-17 0 0.880 0.850 0.880 - - 0 0 - 0.857 0.827 0.857 - - 0 - 0.00%
2006-08-16 0 0.880 0.810 0.880 0.850 0.880 81,000 71,220 0.8793 0.857 0.788 0.857 0.827 0.857 83,212 0.8559 0.00%
2006-08-15 0 0.880 0.820 0.940 0.820 0.880 121,000 102,880 0.8502 0.857 0.798 0.915 0.798 0.857 124,304 0.8276 10.00%
2006-08-14 0 0.800 0.740 0.880 0.800 0.800 60,000 48,000 0.8000 0.779 0.720 0.857 0.779 0.779 61,638 0.7787 -1.23%
2006-08-11 0 0.810 0.800 0.850 - - 0 0 - 0.788 0.779 0.827 - - 0 - 0.00%
2006-08-10 0 0.810 0.800 0.900 - - 0 0 - 0.788 0.779 0.876 - - 0 - 0.00%
2006-08-09 0 0.810 0.800 0.900 - - 0 0 - 0.788 0.779 0.876 - - 0 - 0.00%
2006-08-08 0 0.810 0.800 0.880 - - 0 0 - 0.788 0.779 0.857 - - 0 - 0.00%
2006-08-07 0 0.810 0.810 0.880 0.810 0.810 60,000 48,600 0.8100 0.788 0.788 0.857 0.788 0.788 61,638 0.7885 -2.41%
2006-08-04 0 0.830 0.810 0.910 - - 0 0 - 0.808 0.788 0.886 - - 0 - 0.00%
2006-08-03 0 0.830 0.820 0.900 - - 0 0 - 0.808 0.798 0.876 - - 0 - 0.00%
2006-08-02 0 0.830 0.740 0.940 - - 0 0 - 0.808 0.720 0.915 - - 0 - 0.00%
2006-08-01 0 0.830 0.750 0.940 - - 0 0 - 0.808 0.730 0.915 - - 0 - 0.00%
2006-07-31 0 0.830 0.760 0.900 - - 0 0 - 0.808 0.740 0.876 - - 0 - 0.00%
2006-07-28 0 0.830 0.830 0.880 0.830 0.840 50,000 41,600 0.8320 0.808 0.808 0.857 0.808 0.818 51,365 0.8099 -6.74%
2006-07-27 0 0.890 0.860 0.900 0.880 0.910 134,000 120,260 0.8975 0.866 0.837 0.876 0.857 0.886 137,659 0.8736 7.23%
2006-07-26 0 0.830 0.830 0.860 0.830 0.880 240,000 208,700 0.8696 0.808 0.808 0.837 0.808 0.857 246,553 0.8465 -8.79%
2006-07-25 0 0.910 0.810 0.920 0.860 0.940 730,000 645,110 0.8837 0.886 0.788 0.896 0.837 0.915 749,932 0.8602 -3.19%
2006-07-24 0 0.940 0.910 0.940 0.880 0.940 2,242,000 2,059,410 0.9186 0.915 0.886 0.915 0.857 0.915 2,303,215 0.8941 5.62%
2006-07-21 0 0.890 0.850 0.890 0.820 0.890 3,081,000 2,600,200 0.8439 0.866 0.827 0.866 0.798 0.866 3,165,123 0.8215 15.58%
2006-07-20 0 0.770 0.770 0.900 - - 0 0 - 0.750 0.750 0.876 - - 0 - 0.00%
2006-07-19 0 0.770 0.700 0.920 - - 0 0 - 0.750 0.681 0.896 - - 0 - 0.00%
2006-07-18 0 0.770 0.650 0.870 - - 391,000 275,400 0.7043 0.750 0.633 0.847 - - 401,676 0.6856 0.00%
2006-07-17 0 0.770 0.770 0.970 0.770 0.770 302,000 211,540 0.7005 0.750 0.750 0.944 0.750 0.750 310,246 0.6818 0.00%
2006-07-14 0 0.770 0.770 0.800 - - 21,000 16,800 0.8000 0.750 0.750 0.779 - - 21,573 0.7787 0.00%
2006-07-13 0 0.770 0.770 0.820 0.770 0.810 103,699 83,407 0.8043 0.750 0.750 0.798 0.750 0.788 106,530 0.7829 -3.75%
2006-07-12 0 0.800 0.770 0.820 0.800 0.800 20,000 16,000 0.8000 0.779 0.750 0.798 0.779 0.779 20,546 0.7787 -3.61%
2006-07-11 0 0.830 0.770 0.830 - - 0 0 - 0.808 0.750 0.808 - - 0 - 0.00%
2006-07-10 0 0.830 0.770 0.890 - - 0 0 - 0.808 0.750 0.866 - - 0 - 0.00%
2006-07-07 0 0.830 0.800 0.840 - - 3,000 2,520 0.8400 0.808 0.779 0.818 - - 3,082 0.8177 0.00%
2006-07-06 0 0.830 0.770 0.900 - - 0 0 - 0.808 0.750 0.876 - - 0 - 0.00%
2006-07-05 0 0.830 0.770 0.830 0.850 0.850 2,000 1,700 0.8500 0.808 0.750 0.808 0.827 0.827 2,055 0.8274 -2.35%
2006-07-04 0 0.850 0.800 0.900 0.810 0.850 158,000 131,700 0.8335 0.827 0.779 0.876 0.788 0.827 162,314 0.8114 14.86%
2006-07-03 0 0.740 0.740 0.850 0.740 0.820 20,000 15,600 0.7800 0.720 0.720 0.827 0.720 0.798 20,546 0.7593 0.00%
2006-06-30 0 0.740 0.730 0.740 0.770 0.770 20,000 15,400 0.7700 0.720 0.711 0.720 0.750 0.750 20,546 0.7495 4.23%
2006-06-29 0 0.710 0.700 0.780 0.700 0.800 870,000 632,120 0.7266 0.691 0.681 0.759 0.681 0.779 893,754 0.7073 -6.58%
2006-06-28 0 0.760 0.740 0.800 - - 0 0 - 0.740 0.720 0.779 - - 0 - 0.00%
2006-06-27 0 0.760 0.750 0.800 0.750 0.760 460,000 346,500 0.7533 0.740 0.730 0.779 0.730 0.740 472,560 0.7332 -9.52%
2006-06-26 0 0.840 0.760 0.840 0.840 0.840 2,000 1,680 0.8400 0.818 0.740 0.818 0.818 0.818 2,055 0.8177 2.44%
2006-06-23 0 0.820 0.750 0.840 - - 0 0 - 0.798 0.730 0.818 - - 0 - 0.00%
2006-06-22 0 0.820 0.750 0.830 - - 0 0 - 0.798 0.730 0.808 - - 0 - 0.00%
2006-06-21 0 0.820 0.760 0.840 0.780 0.820 55,000 44,020 0.8004 0.798 0.740 0.818 0.759 0.798 56,502 0.7791 2.50%
2006-06-20 0 0.800 0.760 0.840 - - 0 0 - 0.779 0.740 0.818 - - 0 - 0.00%
2006-06-19 0 0.800 0.790 0.840 - - 0 0 - 0.779 0.769 0.818 - - 0 - 0.00%
2006-06-16 0 0.800 0.760 0.840 - - 0 0 - 0.779 0.740 0.818 - - 0 - 0.00%
2006-06-15 0 0.800 0.760 0.820 - - 0 0 - 0.779 0.740 0.798 - - 0 - 0.00%
2006-06-14 0 0.800 0.760 0.820 0.800 0.820 37,000 30,140 0.8146 0.779 0.740 0.798 0.779 0.798 38,010 0.7929 0.00%
2006-06-13 0 0.800 0.760 0.850 - - 0 0 - 0.779 0.740 0.827 - - 0 - 0.00%
2006-06-12 0 0.800 0.760 0.840 0.800 0.800 60,000 48,000 0.8000 0.779 0.740 0.818 0.779 0.779 61,638 0.7787 0.00%
2006-06-09 0 0.800 0.760 0.850 0.800 0.800 12,000 9,600 0.8000 0.779 0.740 0.827 0.779 0.779 12,328 0.7787 2.56%
2006-06-08 0 0.780 0.770 0.780 0.770 0.790 80,000 62,300 0.7788 0.759 0.750 0.759 0.750 0.769 82,184 0.7581 -2.50%
2006-06-07 0 0.800 0.790 0.840 0.800 0.800 125,000 100,000 0.8000 0.779 0.769 0.818 0.779 0.779 128,413 0.7787 -5.88%
2006-06-06 0 0.850 0.800 0.870 0.800 0.850 20,000 16,500 0.8250 0.827 0.779 0.847 0.779 0.827 20,546 0.8031 0.00%
2006-06-05 0 0.850 0.800 0.860 0.800 0.850 165,000 139,000 0.8424 0.827 0.779 0.837 0.779 0.827 169,505 0.8200 -3.41%
2006-06-02 0 0.880 0.790 0.900 0.870 0.880 40,000 35,100 0.8775 0.857 0.769 0.876 0.847 0.857 41,092 0.8542 1.15%
2006-06-01 0 0.870 0.790 0.900 - - 0 0 - 0.847 0.769 0.876 - - 0 - 0.00%
2006-05-30 0 0.870 0.790 0.870 0.820 0.870 165,000 142,200 0.8618 0.847 0.769 0.847 0.798 0.847 169,505 0.8389 2.35%
2006-05-29 0 0.850 0.850 0.950 - - 0 0 - 0.827 0.827 0.925 - - 0 - 0.00%
2006-05-26 0 0.850 0.850 0.950 0.850 0.870 100,000 86,040 0.8604 0.827 0.827 0.925 0.827 0.847 102,730 0.8375 -2.30%
2006-05-25 0 0.870 0.870 0.960 0.870 0.950 23,000 20,410 0.8874 0.847 0.847 0.934 0.847 0.925 23,628 0.8638 -11.22%
2006-05-24 0 0.980 0.950 0.980 0.940 0.980 81,000 77,290 0.9542 0.954 0.925 0.954 0.915 0.954 83,212 0.9288 12.64%
2006-05-23 0 0.870 0.800 0.980 0.870 0.870 22,000 19,140 0.8700 0.847 0.779 0.954 0.847 0.847 22,601 0.8469 4.82%
2006-05-22 0 0.830 0.670 0.870 - - 0 0 - 0.808 0.652 0.847 - - 0 - 0.00%
2006-05-19 0 0.830 0.800 0.870 0.830 0.830 50,000 41,500 0.8300 0.808 0.779 0.847 0.808 0.808 51,365 0.8079 -3.49%
2006-05-18 0 0.860 0.830 0.860 0.860 0.860 10,000 8,600 0.8600 0.837 0.808 0.837 0.837 0.837 10,273 0.8371 2.38%
2006-05-17 0 0.840 0.830 0.870 0.830 0.850 370,000 311,800 0.8427 0.818 0.808 0.847 0.808 0.827 380,102 0.8203 -1.18%
2006-05-16 0 0.850 0.750 0.850 0.850 0.880 328,000 279,640 0.8526 0.827 0.730 0.827 0.827 0.857 336,956 0.8299 -2.30%
2006-05-15 0 0.870 0.770 0.870 0.870 0.880 13,000 11,370 0.8746 0.847 0.750 0.847 0.847 0.857 13,355 0.8514 8.75%
2006-05-12 0 0.800 0.800 0.880 0.800 0.800 2,000 1,600 0.8000 0.779 0.779 0.857 0.779 0.779 2,055 0.7787 -2.44%
2006-05-11 0 0.820 0.730 0.840 0.820 0.820 40,000 32,800 0.8200 0.798 0.711 0.818 0.798 0.798 41,092 0.7982 7.89%
2006-05-10 0 0.760 0.760 0.900 0.760 0.760 10,000 7,600 0.7600 0.740 0.740 0.876 0.740 0.740 10,273 0.7398 1.33%
2006-05-09 0 0.750 0.750 0.820 0.750 0.750 4,000 3,000 0.7500 0.730 0.730 0.798 0.730 0.730 4,109 0.7301 1.35%
2006-05-08 0 0.740 0.740 1.000 0.730 0.740 13,000 9,500 0.7308 0.720 0.720 0.973 0.711 0.720 13,355 0.7113 1.37%
2006-05-04 0 0.730 0.730 0.740 - - 0 0 - 0.711 0.711 0.720 - - 0 - 0.00%
2006-05-03 0 0.730 0.730 - 0.700 0.750 64,000 46,720 0.7300 0.711 0.711 - 0.681 0.730 65,747 0.7106 0.00%
2006-05-02 0 0.730 0.640 0.750 0.730 0.730 30,000 21,900 0.7300 0.711 0.623 0.730 0.711 0.711 30,819 0.7106 0.00%
2006-04-28 0 0.730 0.680 - 0.730 0.730 20,000 14,600 0.7300 0.711 0.662 - 0.711 0.711 20,546 0.7106 0.00%
2006-04-27 0 0.730 0.650 0.950 0.730 0.730 10,000 7,300 0.7300 0.711 0.633 0.925 0.711 0.711 10,273 0.7106 -8.75%
2006-04-26 0 0.800 0.730 1.000 - - 0 0 - 0.779 0.711 0.973 - - 0 - 0.00%
2006-04-25 0 0.800 0.730 1.000 - - 0 0 - 0.779 0.711 0.973 - - 0 - 0.00%
2006-04-24 0 0.800 0.760 1.000 0.750 0.800 23,000 18,150 0.7891 0.779 0.740 0.973 0.730 0.779 23,628 0.7682 0.00%
2006-04-21 0 0.800 0.750 0.810 - - 0 0 - 0.779 0.730 0.788 - - 0 - 0.00%
2006-04-20 0 0.800 0.750 0.810 0.800 0.800 10,000 8,000 0.8000 0.779 0.730 0.788 0.779 0.779 10,273 0.7787 -1.23%
2006-04-19 0 0.810 0.800 1.000 - - 0 0 - 0.788 0.779 0.973 - - 0 - 0.00%
2006-04-18 0 0.810 0.810 0.950 - - 0 0 - 0.788 0.788 0.925 - - 0 - 0.00%
2006-04-13 0 0.810 0.810 0.950 - - 0 0 - 0.788 0.788 0.925 - - 0 - 0.00%
2006-04-12 0 0.810 0.810 0.950 0.800 0.800 50,000 40,000 0.8000 0.788 0.788 0.925 0.779 0.779 51,365 0.7787 1.25%
2006-04-11 0 0.800 0.800 0.840 0.800 0.800 40,000 32,000 0.8000 0.779 0.779 0.818 0.779 0.779 41,092 0.7787 -6.98%
2006-04-10 0 0.860 0.800 0.860 - - 0 0 - 0.837 0.779 0.837 - - 0 - 0.00%
2006-04-07 0 0.860 0.860 0.980 0.850 0.860 52,550 44,901 0.8544 0.837 0.837 0.954 0.827 0.837 53,985 0.8317 0.00%
2006-04-06 0 0.860 0.860 0.980 0.790 0.850 78,000 64,500 0.8269 0.837 0.837 0.954 0.769 0.827 80,130 0.8049 -14.00%
2006-04-04 0 1.000 0.700 1.000 1.000 1.000 2,000 2,000 1.0000 0.973 0.681 0.973 0.973 0.973 2,055 0.9734 5.26%
2006-04-03 0 0.950 0.770 0.950 0.710 0.980 9,000 7,920 0.8800 0.925 0.750 0.925 0.691 0.954 9,246 0.8566 -4.04%
2006-03-31 0 0.990 - 0.990 1.000 1.000 10,000 10,000 1.0000 0.964 - 0.964 0.973 0.973 10,273 0.9734 -1.00%
2006-03-30 0 1.000 - 1.000 1.010 1.010 4,000 4,040 1.0100 0.973 - 0.973 0.983 0.983 4,109 0.9832 -0.99%
2006-03-29 0 1.010 - 1.010 - - 0 0 - 0.983 - 0.983 - - 0 - 0.00%
2006-03-28 0 1.010 - 1.010 1.010 1.010 1,000 1,010 1.0100 0.983 - 0.983 0.983 0.983 1,027 0.9832 0.00%
2006-03-27 0 1.010 - 1.010 1.020 1.020 20,000 20,400 1.0200 0.983 - 0.983 0.993 0.993 20,546 0.9929 0.00%
2006-03-24 0 1.010 1.000 1.010 1.000 1.010 263,000 263,530 1.0020 0.983 0.973 0.983 0.973 0.983 270,181 0.9754 8.60%
2006-03-23 0 0.930 0.900 0.930 0.930 0.930 20,000 18,600 0.9300 0.905 0.876 0.905 0.905 0.905 20,546 0.9053 3.33%
2006-03-22 0 0.900 0.900 0.950 0.900 0.900 4,000 3,600 0.9000 0.876 0.876 0.925 0.876 0.876 4,109 0.8761 -3.23%
2006-03-21 0 0.930 - 0.930 0.930 0.930 2,000 1,860 0.9300 0.905 - 0.905 0.905 0.905 2,055 0.9053 0.00%
2006-03-20 0 0.930 - 0.930 - - 0 0 - 0.905 - 0.905 - - 0 - 0.00%
2006-03-17 0 0.930 0.830 0.940 - - 0 0 - 0.905 0.808 0.915 - - 0 - 0.00%
2006-03-16 0 0.930 0.830 0.930 0.850 0.930 24,000 21,520 0.8967 0.905 0.808 0.905 0.827 0.905 24,655 0.8728 -1.06%
2006-03-15 0 0.940 0.850 0.940 - - 0 0 - 0.915 0.827 0.915 - - 0 - 0.00%
2006-03-14 0 0.940 0.850 0.940 0.940 0.950 76,000 71,840 0.9453 0.915 0.827 0.915 0.915 0.925 78,075 0.9201 4.44%
2006-03-13 0 0.900 0.800 0.900 0.890 0.900 46,000 41,390 0.8998 0.876 0.779 0.876 0.866 0.876 47,256 0.8759 5.88%
2006-03-10 0 0.850 0.800 0.900 0.850 0.850 10,000 8,500 0.8500 0.827 0.779 0.876 0.827 0.827 10,273 0.8274 -1.16%
2006-03-09 0 0.860 0.860 0.900 0.860 0.860 15,000 12,900 0.8600 0.837 0.837 0.876 0.837 0.837 15,410 0.8371 0.00%
2006-03-08 0 0.860 0.860 0.900 0.860 0.900 8,000 6,960 0.8700 0.837 0.837 0.876 0.837 0.876 8,218 0.8469 -4.44%
2006-03-07 0 0.900 0.860 0.900 0.900 0.900 101,000 90,900 0.9000 0.876 0.837 0.876 0.876 0.876 103,758 0.8761 3.45%
2006-03-06 0 0.870 0.850 0.900 0.850 0.900 77,000 67,000 0.8701 0.847 0.827 0.876 0.827 0.876 79,102 0.8470 -1.14%
2006-03-03 0 0.880 0.880 0.900 0.870 0.880 67,000 58,790 0.8775 0.857 0.857 0.876 0.847 0.857 68,829 0.8541 2.33%
2006-03-02 0 0.860 0.860 0.950 0.860 0.860 90,000 77,400 0.8600 0.837 0.837 0.925 0.837 0.837 92,457 0.8371 0.00%
2006-03-01 0 0.860 0.860 0.900 0.850 0.870 59,000 50,720 0.8597 0.837 0.837 0.876 0.827 0.847 60,611 0.8368 1.18%
2006-02-28 0 0.850 0.790 0.880 0.780 0.850 141,000 117,050 0.8301 0.827 0.769 0.857 0.759 0.827 144,850 0.8081 -1.16%
2006-02-27 0 0.860 0.860 0.900 0.780 0.860 87,100 73,300 0.8416 0.837 0.837 0.876 0.759 0.837 89,478 0.8192 14.67%
2006-02-24 0 0.750 0.750 0.840 0.750 0.760 40,000 30,100 0.7525 0.730 0.730 0.818 0.730 0.740 41,092 0.7325 -6.25%
2006-02-23 0 0.800 0.750 0.900 0.800 0.800 42,000 33,600 0.8000 0.779 0.730 0.876 0.779 0.779 43,147 0.7787 0.00%
2006-02-22 0 0.800 0.800 0.900 0.800 0.810 176,890 142,044 0.8030 0.779 0.779 0.876 0.779 0.788 181,720 0.7817 0.00%
2006-02-21 0 0.800 0.740 0.820 0.750 0.800 130,000 101,260 0.7789 0.779 0.720 0.798 0.730 0.779 133,549 0.7582 6.67%
2006-02-20 0 0.750 0.650 0.750 0.650 0.750 131,000 89,400 0.6824 0.730 0.633 0.730 0.633 0.730 134,577 0.6643 7.14%
2006-02-17 0 0.700 0.560 0.760 0.700 0.700 68,000 47,600 0.7000 0.681 0.545 0.740 0.681 0.681 69,857 0.6814 7.69%
2006-02-16 0 0.650 0.650 0.680 0.600 0.650 77,000 48,550 0.6305 0.633 0.633 0.662 0.584 0.633 79,102 0.6138 0.00%
2006-02-15 0 0.650 0.550 0.750 0.640 0.650 296,000 192,300 0.6497 0.633 0.535 0.730 0.623 0.633 304,082 0.6324 0.00%
2006-02-14 0 0.650 0.550 0.650 - - 0 0 - 0.633 0.535 0.633 - - 0 - 0.00%
2006-02-13 0 0.650 0.550 0.650 - - 10,000 6,500 0.6500 0.633 0.535 0.633 - - 10,273 0.6327 0.00%
2006-02-10 0 0.650 0.550 0.650 0.650 0.650 5,000 3,250 0.6500 0.633 0.535 0.633 0.633 0.633 5,137 0.6327 18.18%
2006-02-09 0 0.550 0.550 0.680 - - 0 0 - 0.535 0.535 0.662 - - 0 - 0.00%
2006-02-08 0 0.550 0.550 0.600 0.500 0.600 81,000 41,240 0.5091 0.535 0.535 0.584 0.487 0.584 83,212 0.4956 -8.33%
2006-02-07 0 0.600 0.600 0.650 0.560 0.600 120,000 70,560 0.5880 0.584 0.584 0.633 0.545 0.584 123,276 0.5724 0.00%
2006-02-06 0 0.600 0.550 0.650 0.495 0.600 290,000 151,060 0.5209 0.584 0.535 0.633 0.482 0.584 297,918 0.5071 3.45%
2006-02-03 0 0.580 0.580 0.650 0.580 0.620 60,000 35,920 0.5987 0.565 0.565 0.633 0.565 0.604 61,638 0.5828 -6.45%
2006-02-02 0 0.620 0.600 0.750 0.620 0.620 130,000 80,600 0.6200 0.604 0.584 0.730 0.604 0.604 133,549 0.6035 0.00%
2006-02-01 0 0.620 0.620 0.750 - - 0 0 - 0.604 0.604 0.730 - - 0 - 0.00%
2006-01-27 0 0.620 0.620 - 0.550 0.660 338,000 201,160 0.5951 0.604 0.604 - 0.535 0.642 347,229 0.5793 0.00%
2006-01-26 0 0.620 0.560 0.620 0.620 0.620 29,000 17,980 0.6200 0.604 0.545 0.604 0.604 0.604 29,792 0.6035 -4.62%
2006-01-25 0 0.650 0.620 0.670 - - 0 0 - 0.633 0.604 0.652 - - 0 - 0.00%
2006-01-24 0 0.650 0.650 - 0.650 0.650 41,000 26,650 0.6500 0.633 0.633 - 0.633 0.633 42,119 0.6327 0.00%
2006-01-23 0 0.650 0.570 - - - 0 0 - 0.633 0.555 - - - 0 - 0.00%
2006-01-20 0 0.650 0.570 0.800 - - 0 0 - 0.633 0.555 0.779 - - 0 - 0.00%
2006-01-19 0 0.650 0.520 0.700 - - 0 0 - 0.633 0.506 0.681 - - 0 - 0.00%
2006-01-18 0 0.650 0.610 0.700 0.650 0.650 10,000 6,500 0.6500 0.633 0.594 0.681 0.633 0.633 10,273 0.6327 -2.99%
2006-01-17 0 0.670 0.600 0.710 - - 1,000 710 0.7100 0.652 0.584 0.691 - - 1,027 0.6911 0.00%
2006-01-16 0 0.670 0.670 0.710 0.670 0.670 22,904 15,319 0.6688 0.652 0.652 0.691 0.652 0.652 23,529 0.6511 -4.29%
2006-01-13 0 0.700 0.620 0.700 0.630 0.750 9,000 5,860 0.6511 0.681 0.604 0.681 0.613 0.730 9,246 0.6338 0.00%
2006-01-12 0 0.700 0.700 0.750 - - 0 0 - 0.681 0.681 0.730 - - 0 - 2.94%
2006-01-11 0 0.680 0.540 0.750 - - 0 0 - 0.662 0.526 0.730 - - 0 - 0.00%
2006-01-10 0 0.680 0.600 0.750 0.680 0.680 10,000 6,800 0.6800 0.662 0.584 0.730 0.662 0.662 10,273 0.6619 0.00%
2006-01-09 0 0.680 0.550 - - - 0 0 - 0.662 0.535 - - - 0 - 0.00%
2006-01-06 0 0.680 0.540 - - - 0 0 - 0.662 0.526 - - - 0 - 0.00%
2006-01-05 0 0.680 0.540 0.680 - - 0 0 - 0.662 0.526 0.662 - - 0 - 0.00%
2006-01-04 0 0.680 0.610 0.700 - - 0 0 - 0.662 0.594 0.681 - - 0 - 0.00%
2006-01-03 0 0.680 0.540 - - - 0 0 - 0.662 0.526 - - - 0 - 0.00%
2005-12-30 0 0.680 0.540 - - - 0 0 - 0.662 0.526 - - - 0 - 0.00%
2005-12-29 0 0.680 0.560 0.690 - - 0 0 - 0.662 0.545 0.672 - - 0 - 0.00%
2005-12-28 0 0.680 - 0.690 0.680 0.680 10,000 6,800 0.6800 0.662 - 0.672 0.662 0.662 10,273 0.6619 0.00%
2005-12-23 0 0.680 0.680 0.700 - - 0 0 - 0.662 0.662 0.681 - - 0 - 0.00%
2005-12-22 0 0.680 0.610 0.680 - - 0 0 - 0.662 0.594 0.662 - - 0 - -2.86%
2005-12-21 0 0.700 0.570 0.700 - - 0 0 - 0.681 0.555 0.681 - - 0 - 0.00%
2005-12-20 0 0.700 0.540 0.700 - - 0 0 - 0.681 0.526 0.681 - - 0 - 0.00%
2005-12-19 0 0.700 0.540 0.700 - - 0 0 - 0.681 0.526 0.681 - - 0 - 0.00%
2005-12-16 0 0.700 0.550 0.700 - - 0 0 - 0.681 0.535 0.681 - - 0 - 0.00%
2005-12-15 0 0.700 0.550 0.700 - - 0 0 - 0.681 0.535 0.681 - - 0 - 0.00%
2005-12-14 0 0.700 0.550 0.700 - - 0 0 - 0.681 0.535 0.681 - - 0 - 0.00%
2005-12-13 0 0.700 0.650 0.700 - - 0 0 - 0.681 0.633 0.681 - - 0 - -7.89%
2005-12-12 0 0.760 0.660 0.760 0.650 0.760 32,000 21,030 0.6572 0.740 0.642 0.740 0.633 0.740 32,874 0.6397 0.00%
2005-12-09 0 0.760 - 0.800 - - 0 0 - 0.740 - 0.779 - - 0 - 0.00%
2005-12-08 0 0.760 0.650 0.790 - - 0 0 - 0.740 0.633 0.769 - - 0 - 0.00%
2005-12-07 0 0.760 0.650 0.780 - - 0 0 - 0.740 0.633 0.759 - - 0 - 0.00%
2005-12-06 0 0.760 0.650 0.790 0.760 0.760 70,000 53,200 0.7600 0.740 0.633 0.769 0.740 0.740 71,911 0.7398 0.00%
2005-12-05 0 0.760 0.600 0.760 0.770 0.770 2,000 1,540 0.7700 0.740 0.584 0.740 0.750 0.750 2,055 0.7495 0.00%
2005-12-02 0 0.760 0.760 0.780 - - 0 0 - 0.740 0.740 0.759 - - 0 - 0.00%
2005-12-01 0 0.760 0.700 0.780 - - 0 0 - 0.740 0.681 0.759 - - 0 - 0.00%
2005-11-30 0 0.760 0.690 0.780 - - 679 448 0.6598 0.740 0.672 0.759 - - 698 0.6423 0.00%
2005-11-29 0 0.760 0.680 0.780 - - 0 0 - 0.740 0.662 0.759 - - 0 - 0.00%
2005-11-28 0 0.760 0.660 0.760 - - 0 0 - 0.740 0.642 0.740 - - 0 - 0.00%
2005-11-25 0 0.760 0.650 0.800 - - 0 0 - 0.740 0.633 0.779 - - 0 - 0.00%
2005-11-24 0 0.760 0.700 0.760 0.770 0.770 10,000 7,700 0.7700 0.740 0.681 0.740 0.750 0.750 10,273 0.7495 -1.30%
2005-11-23 0 0.770 0.700 0.770 0.700 0.780 30,000 22,150 0.7383 0.750 0.681 0.750 0.681 0.759 30,819 0.7187 20.31%
2005-11-22 0 0.640 0.640 0.720 - - 0 0 - 0.623 0.623 0.701 - - 0 - 3.23%
2005-11-21 0 0.620 0.620 0.700 0.600 0.620 8,000 4,940 0.6175 0.604 0.604 0.681 0.584 0.604 8,218 0.6011 -11.43%
2005-11-18 0 0.700 0.600 - - - 0 0 - 0.681 0.584 - - - 0 - 0.00%
2005-11-17 0 0.700 0.590 0.800 - - 0 0 - 0.681 0.574 0.779 - - 0 - 0.00%
2005-11-16 0 0.700 0.660 0.780 0.700 0.700 10,000 7,000 0.7000 0.681 0.642 0.759 0.681 0.681 10,273 0.6814 -5.41%
2005-11-15 0 0.740 0.600 0.740 - - 0 0 - 0.720 0.584 0.720 - - 0 - 0.00%
2005-11-14 0 0.740 0.610 0.740 - - 0 0 - 0.720 0.594 0.720 - - 0 - 0.00%
2005-11-11 0 0.740 0.610 - - - 0 0 - 0.720 0.594 - - - 0 - 0.00%
2005-11-10 0 0.740 0.590 - - - 0 0 - 0.720 0.574 - - - 0 - 0.00%
2005-11-09 0 0.740 0.620 0.800 - - 0 0 - 0.720 0.604 0.779 - - 0 - 0.00%
2005-11-08 0 0.740 0.620 0.800 - - 0 0 - 0.720 0.604 0.779 - - 0 - 0.00%
2005-11-07 0 0.740 - 0.850 - - 0 0 - 0.720 - 0.827 - - 0 - 0.00%
2005-11-04 0 0.740 0.630 0.750 - - 0 0 - 0.720 0.613 0.730 - - 0 - 0.00%
2005-11-03 0 0.740 0.630 0.850 - - 0 0 - 0.720 0.613 0.827 - - 0 - 0.00%
2005-11-02 0 0.740 0.640 0.800 - - 0 0 - 0.720 0.623 0.779 - - 0 - 0.00%
2005-11-01 0 0.740 0.610 0.850 - - 0 0 - 0.720 0.594 0.827 - - 0 - 0.00%
2005-10-31 0 0.740 0.630 0.800 0.740 0.740 17,000 12,580 0.7400 0.720 0.613 0.779 0.720 0.720 17,464 0.7203 15.63%
2005-10-28 0 0.640 0.560 - - - 0 0 - 0.623 0.545 - - - 0 - 0.00%
2005-10-27 0 0.640 0.540 0.740 0.640 0.650 15,000 9,620 0.6413 0.623 0.526 0.720 0.623 0.633 15,410 0.6243 -1.54%
2005-10-26 0 0.650 0.600 0.730 - - 0 0 - 0.633 0.584 0.711 - - 0 - 0.00%
2005-10-25 0 0.650 0.630 0.740 - - 0 0 - 0.633 0.613 0.720 - - 0 - 0.00%
2005-10-24 0 0.650 0.610 0.730 0.590 0.700 31,000 20,790 0.6706 0.633 0.594 0.711 0.574 0.681 31,846 0.6528 -13.33%
2005-10-21 0 0.750 0.600 0.750 - - 0 0 - 0.730 0.584 0.730 - - 0 - 0.00%
2005-10-20 0 0.750 0.660 0.750 - - 0 0 - 0.730 0.642 0.730 - - 0 - 0.00%
2005-10-19 0 0.750 0.570 - - - 0 0 - 0.730 0.555 - - - 0 - 0.00%
2005-10-18 0 0.750 0.570 0.750 - - 0 0 - 0.730 0.555 0.730 - - 0 - 0.00%
2005-10-17 0 0.750 - 0.750 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2005-10-14 0 0.750 0.610 - - - 0 0 - 0.730 0.594 - - - 0 - 0.00%
2005-10-13 0 0.750 0.600 0.750 - - 0 0 - 0.730 0.584 0.730 - - 0 - 0.00%
2005-10-12 0 0.750 0.750 0.850 - - 0 0 - 0.730 0.730 0.827 - - 0 - 0.00%
2005-10-10 0 0.750 0.600 0.850 - - 0 0 - 0.730 0.584 0.827 - - 0 - 0.00%
2005-10-07 0 0.750 - 0.850 - - 0 0 - 0.730 - 0.827 - - 0 - 0.00%
2005-10-06 0 0.750 - 0.850 - - 0 0 - 0.730 - 0.827 - - 0 - 0.00%
2005-10-05 0 0.750 - 0.830 0.750 0.750 4,000 3,000 0.7500 0.730 - 0.808 0.730 0.730 4,109 0.7301 0.00%
2005-10-04 0 0.750 - 0.750 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2005-10-03 0 0.750 0.690 0.750 0.750 0.750 1,000 750 0.7500 0.730 0.672 0.730 0.730 0.730 1,027 0.7301 0.00%
2005-09-30 0 0.750 0.700 0.750 0.770 0.770 23,000 17,710 0.7700 0.730 0.681 0.730 0.750 0.750 23,628 0.7495 -1.32%
2005-09-29 0 0.760 0.750 0.760 - - 0 0 - 0.740 0.730 0.740 - - 0 - 0.00%
2005-09-28 0 0.760 0.630 0.760 0.760 0.760 4,000 3,040 0.7600 0.740 0.613 0.740 0.740 0.740 4,109 0.7398 7.04%
2005-09-27 0 0.710 0.710 0.760 0.710 0.710 4,000 2,840 0.7100 0.691 0.691 0.740 0.691 0.691 4,109 0.6911 -6.58%
2005-09-26 0 0.760 - 0.760 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2005-09-23 0 0.760 0.660 0.770 - - 0 0 - 0.740 0.642 0.750 - - 0 - 0.00%
2005-09-22 0 0.760 0.670 0.850 - - 0 0 - 0.740 0.652 0.827 - - 0 - 0.00%
2005-09-21 0 0.760 0.760 0.790 0.610 0.610 1,000 610 0.6100 0.740 0.740 0.769 0.594 0.594 1,027 0.5938 1.33%
2005-09-20 0 0.750 0.680 0.780 0.750 0.750 10,000 7,500 0.7500 0.730 0.662 0.759 0.730 0.730 10,273 0.7301 0.00%
2005-09-16 0 0.750 0.680 0.750 - - 0 0 - 0.730 0.662 0.730 - - 0 - 0.00%
2005-09-15 0 0.750 0.650 0.750 - - 0 0 - 0.730 0.633 0.730 - - 0 - 0.00%
2005-09-14 0 0.750 0.660 0.800 - - 0 0 - 0.730 0.642 0.779 - - 0 - 0.00%
2005-09-13 0 0.750 0.650 0.750 0.650 0.750 82,000 54,630 0.6662 0.730 0.633 0.730 0.633 0.730 84,239 0.6485 0.00%
2005-09-12 0 0.750 - 0.800 0.750 0.750 14,000 10,500 0.7500 0.730 - 0.779 0.730 0.730 14,382 0.7301 -3.85%
2005-09-09 0 0.780 0.750 0.800 - - 0 0 - 0.759 0.730 0.779 - - 0 - 0.00%
2005-09-08 0 0.780 0.750 0.850 - - 0 0 - 0.759 0.730 0.827 - - 0 - 0.00%
2005-09-07 0 0.780 0.780 0.840 - - 0 0 - 0.759 0.759 0.818 - - 0 - 4.00%
2005-09-06 0 0.750 0.750 0.800 - - 0 0 - 0.730 0.730 0.779 - - 0 - 0.00%
2005-09-05 0 0.750 0.750 0.840 - - 0 0 - 0.730 0.730 0.818 - - 0 - 0.00%
2005-09-02 0 0.750 0.710 0.850 - - 0 0 - 0.730 0.691 0.827 - - 0 - 0.00%
2005-09-01 0 0.750 0.730 0.750 0.750 0.750 150,000 112,500 0.7500 0.730 0.711 0.730 0.730 0.730 154,096 0.7301 -6.25%
2005-08-31 0 0.800 0.750 0.920 - - 0 0 - 0.779 0.730 0.896 - - 0 - 0.00%
2005-08-30 0 0.800 0.750 0.900 0.800 0.800 3,000 2,400 0.8000 0.779 0.730 0.876 0.779 0.779 3,082 0.7787 -5.88%
2005-08-29 0 0.850 0.800 0.920 - - 0 0 - 0.827 0.779 0.896 - - 0 - 0.00%
2005-08-26 0 0.850 0.800 0.880 - - 0 0 - 0.827 0.779 0.857 - - 0 - 0.00%
2005-08-25 0 0.850 0.800 0.900 - - 0 0 - 0.827 0.779 0.876 - - 0 - 0.00%
2005-08-24 0 0.850 0.800 0.900 - - 0 0 - 0.827 0.779 0.876 - - 0 - 0.00%
2005-08-23 0 0.850 0.770 - - - 0 0 - 0.827 0.750 - - - 0 - 0.00%
2005-08-22 0 0.850 0.750 - - - 0 0 - 0.827 0.730 - - - 0 - 0.00%
2005-08-19 0 0.850 0.760 0.900 0.840 0.850 23,000 19,430 0.8448 0.827 0.740 0.876 0.818 0.827 23,628 0.8223 0.00%
2005-08-18 0 0.850 0.750 0.850 0.850 0.850 1,000 850 0.8500 0.827 0.730 0.827 0.827 0.827 1,027 0.8274 6.25%
2005-08-17 0 0.800 0.800 0.850 - - 0 0 - 0.779 0.779 0.827 - - 0 - 0.00%
2005-08-16 0 0.800 0.800 - - - 0 0 - 0.779 0.779 - - - 0 - 6.67%
2005-08-15 0 0.750 0.750 0.820 0.700 0.720 60,500 42,320 0.6995 0.730 0.730 0.798 0.681 0.701 62,152 0.6809 -6.25%
2005-08-12 0 0.800 0.720 0.800 - - 0 0 - 0.779 0.701 0.779 - - 0 - 0.00%
2005-08-11 0 0.800 - 0.880 - - 0 0 - 0.779 - 0.857 - - 0 - 0.00%
2005-08-10 0 0.800 0.700 - - - 0 0 - 0.779 0.681 - - - 0 - 0.00%
2005-08-09 0 0.800 0.700 - - - 0 0 - 0.779 0.681 - - - 0 - 0.00%
2005-08-08 0 0.800 0.710 0.850 - - 0 0 - 0.779 0.691 0.827 - - 0 - 0.00%
2005-08-05 0 0.800 0.700 - - - 0 0 - 0.779 0.681 - - - 0 - 0.00%
2005-08-04 0 0.800 0.700 0.900 - - 0 0 - 0.779 0.681 0.876 - - 0 - 0.00%
2005-08-03 0 0.800 0.700 - - - 0 0 - 0.779 0.681 - - - 0 - 0.00%
2005-08-02 0 0.800 0.700 - - - 0 0 - 0.779 0.681 - - - 0 - 0.00%
2005-08-01 0 0.800 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2005-07-29 0 0.800 0.730 0.850 0.800 0.800 25,000 20,000 0.8000 0.779 0.711 0.827 0.779 0.779 25,683 0.7787 0.00%
2005-07-28 0 0.800 0.700 0.880 0.800 0.800 6,000 4,800 0.8000 0.779 0.681 0.857 0.779 0.779 6,164 0.7787 0.00%
2005-07-27 0 0.800 0.800 0.860 0.800 0.800 10,000 8,000 0.8000 0.779 0.779 0.837 0.779 0.779 10,273 0.7787 -5.88%
2005-07-26 0 0.850 - 0.900 - - 0 0 - 0.827 - 0.876 - - 0 - 0.00%
2005-07-25 0 0.850 0.770 0.900 - - 0 0 - 0.827 0.750 0.876 - - 0 - 0.00%
2005-07-22 0 0.850 0.840 0.860 0.850 0.850 30,000 25,500 0.8500 0.827 0.818 0.837 0.827 0.827 30,819 0.8274 0.00%
2005-07-21 0 0.850 0.800 0.850 - - 0 0 - 0.827 0.779 0.827 - - 0 - 0.00%
2005-07-20 0 0.850 0.800 0.850 - - 0 0 - 0.827 0.779 0.827 - - 0 - 0.00%
2005-07-19 0 0.850 0.830 0.920 0.830 0.850 4,000 3,360 0.8400 0.827 0.808 0.896 0.808 0.827 4,109 0.8177 -1.16%
2005-07-18 0 0.860 0.850 0.920 - - 0 0 - 0.837 0.827 0.896 - - 0 - 0.00%
2005-07-15 0 0.860 0.760 0.900 0.850 0.860 20,000 17,100 0.8550 0.837 0.740 0.876 0.827 0.837 20,546 0.8323 7.50%
2005-07-14 0 0.800 0.730 0.860 0.800 0.800 10,000 8,000 0.8000 0.779 0.711 0.837 0.779 0.779 10,273 0.7787 -11.11%
2005-07-13 0 0.900 0.720 0.900 0.900 0.900 4,000 3,600 0.9000 0.876 0.701 0.876 0.876 0.876 4,109 0.8761 12.50%
2005-07-12 0 0.800 0.720 0.900 0.800 0.800 5,000 4,000 0.8000 0.779 0.701 0.876 0.779 0.779 5,137 0.7787 0.00%
2005-07-11 0 0.800 0.700 0.800 - - 4,000 2,800 0.7000 0.779 0.681 0.779 - - 4,109 0.6814 0.00%
2005-07-08 0 0.800 0.690 - - - 0 0 - 0.779 0.672 - - - 0 - 0.00%
2005-07-07 0 0.800 0.690 - - - 0 0 - 0.779 0.672 - - - 0 - 0.00%
2005-07-06 0 0.800 0.750 - - - 0 0 - 0.779 0.730 - - - 0 - 0.00%
2005-07-05 0 0.800 0.710 0.800 - - 562 388 0.6904 0.779 0.691 0.779 - - 577 0.6720 0.00%
2005-07-04 0 0.800 0.750 - 0.800 0.810 30,000 24,100 0.8033 0.779 0.730 - 0.779 0.788 30,819 0.7820 -11.11%
2005-06-30 0 0.900 - 0.900 - - 0 0 - 0.876 - 0.876 - - 0 - 0.00%
2005-06-29 0 0.900 0.830 0.900 - - 0 0 - 0.876 0.808 0.876 - - 0 - 0.00%
2005-06-28 0 0.900 0.800 0.900 - - 0 0 - 0.876 0.779 0.876 - - 0 - 0.00%
2005-06-27 0 0.900 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2005-06-24 0 0.900 0.830 0.940 0.900 0.900 10,000 9,000 0.9000 0.876 0.808 0.915 0.876 0.876 10,273 0.8761 0.00%
2005-06-23 0 0.900 0.860 0.900 - - 0 0 - 0.876 0.837 0.876 - - 0 - -1.10%
2005-06-22 0 0.910 - 0.950 - - 0 0 - 0.886 - 0.925 - - 0 - 0.00%
2005-06-21 0 0.910 0.840 0.910 - - 0 0 - 0.886 0.818 0.886 - - 0 - 0.00%
2005-06-20 0 0.910 - - - - 0 0 - 0.886 - - - - 0 - 0.00%
2005-06-17 0 0.910 0.840 0.910 - - 0 0 - 0.886 0.818 0.886 - - 0 - 0.00%
2005-06-16 0 0.910 0.800 - - - 0 0 - 0.886 0.779 - - - 0 - 0.00%
2005-06-15 0 0.910 0.830 0.910 - - 0 0 - 0.886 0.808 0.886 - - 0 - 0.00%
2005-06-14 0 0.910 0.840 0.910 - - 0 0 - 0.886 0.818 0.886 - - 0 - 0.00%
2005-06-13 0 0.910 0.910 1.020 - - 0 0 - 0.886 0.886 0.993 - - 0 - 1.11%
2005-06-10 0 0.900 0.870 0.940 - - 0 0 - 0.876 0.847 0.915 - - 0 - 0.00%
2005-06-09 0 0.900 - 0.980 - - 0 0 - 0.876 - 0.954 - - 0 - 0.00%
2005-06-08 0 0.900 0.870 0.920 - - 0 0 - 0.876 0.847 0.896 - - 0 - 0.00%
2005-06-07 0 0.900 0.850 - - - 0 0 - 0.876 0.827 - - - 0 - 0.00%
2005-06-06 0 0.900 0.900 1.020 0.900 1.010 160,000 154,860 0.9679 0.876 0.876 0.993 0.876 0.983 164,369 0.9422 -8.16%
2005-06-03 0 0.980 0.950 1.020 0.900 0.980 30,000 27,920 0.9307 0.954 0.925 0.993 0.876 0.954 30,819 0.9059 15.29%
2005-06-02 0 0.850 0.810 0.850 0.810 0.850 38,000 31,480 0.8284 0.827 0.788 0.827 0.788 0.827 39,038 0.8064 6.25%
2005-06-01 0 0.800 0.720 0.830 0.800 0.800 25,000 20,000 0.8000 0.779 0.701 0.808 0.779 0.779 25,683 0.7787 0.00%
2005-05-31 0 0.800 0.710 0.840 - - 0 0 - 0.779 0.691 0.818 - - 0 - 0.00%
2005-05-30 0 0.800 0.800 0.880 0.800 0.800 11,000 8,800 0.8000 0.779 0.779 0.857 0.779 0.779 11,300 0.7787 0.00%
2005-05-27 0 0.800 0.710 0.800 - - 0 0 - 0.779 0.691 0.779 - - 0 - 0.00%
2005-05-26 0 0.800 0.750 0.850 - - 0 0 - 0.779 0.730 0.827 - - 0 - 0.00%
2005-05-25 0 0.800 0.710 0.880 0.800 0.800 1,000 800 0.8000 0.779 0.691 0.857 0.779 0.779 1,027 0.7787 11.11%
2005-05-24 0 0.720 0.720 - 0.710 0.710 1,000 710 0.7100 0.701 0.701 - 0.691 0.691 1,027 0.6911 -1.37%
2005-05-23 0 0.730 0.730 0.750 - - 0 0 - 0.711 0.711 0.730 - - 0 - 0.00%
2005-05-20 0 0.730 0.710 - - - 0 0 - 0.711 0.691 - - - 0 - 0.00%
2005-05-19 0 0.730 0.710 0.760 - - 0 0 - 0.711 0.691 0.740 - - 0 - 0.00%
2005-05-18 0 0.730 0.700 - - - 0 0 - 0.711 0.681 - - - 0 - 0.00%
2005-05-17 0 0.730 0.730 - - - 0 0 - 0.711 0.711 - - - 0 - 0.00%
2005-05-13 0 0.730 0.730 0.810 0.730 0.730 7,000 5,110 0.7300 0.711 0.711 0.788 0.711 0.711 7,191 0.7106 -5.19%
2005-05-12 0 0.770 0.730 0.830 0.770 0.770 2,000 1,540 0.7700 0.750 0.711 0.808 0.750 0.750 2,055 0.7495 1.32%
2005-05-11 0 0.760 0.760 0.830 - - 0 0 - 0.740 0.740 0.808 - - 0 - 2.70%
2005-05-10 0 0.740 0.740 0.830 - - 0 0 - 0.720 0.720 0.808 - - 0 - 1.37%
2005-05-09 0 0.730 0.730 0.830 0.710 0.750 105,000 75,110 0.7153 0.711 0.711 0.808 0.691 0.730 107,867 0.6963 2.82%
2005-05-06 0 0.710 0.710 0.780 0.700 0.750 20,000 14,440 0.7220 0.691 0.691 0.759 0.681 0.730 20,546 0.7028 -5.33%
2005-05-05 0 0.750 0.700 0.800 0.750 0.750 20,000 15,000 0.7500 0.730 0.681 0.779 0.730 0.730 20,546 0.7301 -3.85%
2005-05-04 0 0.780 0.750 - - - 0 0 - 0.759 0.730 - - - 0 - 0.00%
2005-05-03 0 0.780 0.760 0.840 - - 0 0 - 0.759 0.740 0.818 - - 0 - 0.00%
2005-04-29 0 0.780 0.770 - 0.780 0.780 4,000 3,120 0.7800 0.759 0.750 - 0.759 0.759 4,109 0.7593 -3.70%
2005-04-28 0 0.810 0.800 0.890 0.810 0.900 30,000 26,100 0.8700 0.788 0.779 0.866 0.788 0.876 30,819 0.8469 -10.00%
2005-04-27 0 0.900 0.750 0.900 - - 0 0 - 0.876 0.730 0.876 - - 0 - -1.10%
2005-04-26 0 0.910 0.750 0.910 - - 0 0 - 0.886 0.730 0.886 - - 0 - -1.09%
2005-04-25 0 0.920 0.750 0.920 - - 0 0 - 0.896 0.730 0.896 - - 0 - 0.00%
2005-04-22 0 0.920 0.750 0.920 - - 0 0 - 0.896 0.730 0.896 - - 0 - -1.08%
2005-04-21 0 0.930 0.750 0.930 - - 0 0 - 0.905 0.730 0.905 - - 0 - 0.00%
2005-04-20 0 0.930 0.750 0.930 - - 0 0 - 0.905 0.730 0.905 - - 0 - -1.06%
2005-04-19 0 0.940 0.750 0.940 - - 0 0 - 0.915 0.730 0.915 - - 0 - -1.05%
2005-04-18 0 0.950 0.750 0.950 - - 0 0 - 0.925 0.730 0.925 - - 0 - 0.00%
2005-04-15 0 0.950 0.800 0.950 - - 0 0 - 0.925 0.779 0.925 - - 0 - 0.00%
2005-04-14 0 0.950 - 0.950 - - 0 0 - 0.925 - 0.925 - - 0 - -2.06%
2005-04-13 0 0.970 - 0.990 - - 0 0 - 0.944 - 0.964 - - 0 - 0.00%
2005-04-12 0 0.970 - 1.000 - - 0 0 - 0.944 - 0.973 - - 0 - 0.00%
2005-04-11 0 0.970 - 0.970 - - 0 0 - 0.944 - 0.944 - - 0 - 0.00%
2005-04-08 0 0.970 0.970 0.990 - - 0 0 - 0.944 0.944 0.964 - - 0 - 6.59%
2005-04-07 0 0.910 0.860 0.950 - - 0 0 - 0.886 0.837 0.925 - - 0 - 0.00%
2005-04-06 0 0.910 0.800 0.950 - - 0 0 - 0.886 0.779 0.925 - - 0 - 0.00%
2005-04-04 0 0.910 0.750 - - - 0 0 - 0.886 0.730 - - - 0 - 0.00%
2005-04-01 0 0.910 0.750 0.970 - - 0 0 - 0.886 0.730 0.944 - - 0 - 0.00%
2005-03-31 0 0.910 0.800 0.910 - - 0 0 - 0.886 0.779 0.886 - - 0 - -1.09%
2005-03-30 0 0.920 0.840 0.930 - - 0 0 - 0.896 0.818 0.905 - - 0 - 0.00%
2005-03-29 0 0.920 0.830 0.920 - - 0 0 - 0.896 0.808 0.896 - - 0 - -1.08%
2005-03-24 0 0.930 0.800 0.980 - - 0 0 - 0.905 0.779 0.954 - - 0 - 0.00%
2005-03-23 0 0.930 0.800 0.980 - - 0 0 - 0.905 0.779 0.954 - - 0 - 0.00%
2005-03-22 0 0.930 0.850 1.000 - - 0 0 - 0.905 0.827 0.973 - - 0 - 0.00%
2005-03-21 0 0.930 0.900 1.000 - - 0 0 - 0.905 0.876 0.973 - - 0 - 0.00%
2005-03-18 0 0.930 0.890 0.940 0.930 0.930 21,000 19,530 0.9300 0.905 0.866 0.915 0.905 0.905 21,573 0.9053 3.33%
2005-03-17 0 0.900 0.890 0.940 - - 0 0 - 0.876 0.866 0.915 - - 0 - 0.00%
2005-03-16 0 0.900 0.900 0.970 0.900 0.920 40,000 36,020 0.9005 0.876 0.876 0.944 0.876 0.896 41,092 0.8766 -7.22%
2005-03-15 0 0.970 0.950 0.970 0.970 0.990 30,220 29,489 0.9758 0.944 0.925 0.944 0.944 0.964 31,045 0.9499 -1.02%
2005-03-14 0 0.980 0.980 1.000 - - 0 0 - 0.954 0.954 0.973 - - 0 - 5.38%
2005-03-11 0 0.930 0.870 0.930 0.950 0.980 22,000 21,500 0.9773 0.905 0.847 0.905 0.925 0.954 22,601 0.9513 -5.10%
2005-03-10 0 0.980 0.980 0.990 0.910 0.910 2,209 2,000 0.9054 0.954 0.954 0.964 0.886 0.886 2,269 0.8813 8.89%
2005-03-09 0 0.900 0.900 1.000 0.900 0.900 23,000 20,700 0.9000 0.876 0.876 0.973 0.876 0.876 23,628 0.8761 -5.26%
2005-03-08 0 0.950 0.910 1.020 - - 0 0 - 0.925 0.886 0.993 - - 0 - 0.00%
2005-03-07 0 0.950 0.850 1.020 0.950 1.020 18,000 17,700 0.9833 0.925 0.827 0.993 0.925 0.993 18,491 0.9572 -3.06%
2005-03-04 0 0.980 0.930 1.020 0.980 0.990 18,000 17,650 0.9806 0.954 0.905 0.993 0.954 0.964 18,491 0.9545 -1.01%
2005-03-03 0 0.990 0.990 1.020 - - 0 0 - 0.964 0.964 0.993 - - 0 - 2.06%
2005-03-02 0 0.970 0.950 1.020 0.960 0.970 9,000 8,690 0.9656 0.944 0.925 0.993 0.934 0.944 9,246 0.9399 3.19%
2005-03-01 0 0.940 0.940 1.020 - - 0 0 - 0.915 0.915 0.993 - - 0 - 0.00%
2005-02-28 0 0.940 0.930 1.020 - - 0 0 - 0.915 0.905 0.993 - - 0 - 0.00%
2005-02-25 0 0.940 0.930 1.020 0.940 0.950 176,000 167,000 0.9489 0.915 0.905 0.993 0.915 0.925 180,805 0.9236 -6.00%
2005-02-24 0 1.000 0.920 1.020 - - 0 0 - 0.973 0.896 0.993 - - 0 - 0.00%
2005-02-23 0 1.000 0.850 1.020 1.000 1.000 50,000 50,000 1.0000 0.973 0.827 0.993 0.973 0.973 51,365 0.9734 -0.99%
2005-02-22 0 1.010 0.850 1.030 - - 0 0 - 0.983 0.827 1.003 - - 0 - 0.00%
2005-02-21 0 1.010 1.010 1.020 0.900 1.050 63,000 61,370 0.9741 0.983 0.983 0.993 0.876 1.022 64,720 0.9482 4.12%
2005-02-18 0 0.970 0.900 0.970 - - 0 0 - 0.944 0.876 0.944 - - 0 - -1.02%
2005-02-17 0 0.980 0.900 0.980 - - 0 0 - 0.954 0.876 0.954 - - 0 - 0.00%
2005-02-16 0 0.980 0.980 0.990 0.900 0.980 33,188 31,234 0.9411 0.954 0.954 0.964 0.876 0.954 34,094 0.9161 -2.00%
2005-02-15 0 1.000 0.850 - - - 0 0 - 0.973 0.827 - - - 0 - 0.00%
2005-02-14 0 1.000 0.850 1.000 - - 0 0 - 0.973 0.827 0.973 - - 0 - 0.00%
2005-02-08 0 1.000 0.860 - - - 0 0 - 0.973 0.837 - - - 0 - 0.00%
2005-02-07 0 1.000 0.850 - - - 0 0 - 0.973 0.827 - - - 0 - 0.00%
2005-02-04 0 1.000 0.850 1.000 - - 0 0 - 0.973 0.827 0.973 - - 0 - 0.00%
2005-02-03 0 1.000 0.850 1.000 - - 0 0 - 0.973 0.827 0.973 - - 0 - 0.00%
2005-02-02 0 1.000 0.850 1.000 - - 0 0 - 0.973 0.827 0.973 - - 0 - 0.00%
2005-02-01 0 1.000 0.930 1.000 - - 0 0 - 0.973 0.905 0.973 - - 0 - 0.00%
2005-01-31 0 1.000 0.940 1.000 - - 0 0 - 0.973 0.915 0.973 - - 0 - 0.00%
2005-01-28 0 1.000 0.850 1.000 - - 0 0 - 0.973 0.827 0.973 - - 0 - 0.00%
2005-01-27 0 1.000 0.850 1.070 - - 0 0 - 0.973 0.827 1.042 - - 0 - 0.00%
2005-01-26 0 1.000 0.850 - 1.000 1.000 4,000 4,000 1.0000 0.973 0.827 - 0.973 0.973 4,109 0.9734 0.00%
2005-01-25 0 1.000 0.900 1.000 1.000 1.000 2,000 2,000 1.0000 0.973 0.876 0.973 0.973 0.973 2,055 0.9734 0.00%
2005-01-24 0 1.000 0.850 1.000 1.000 1.000 36,000 36,000 1.0000 0.973 0.827 0.973 0.973 0.973 36,983 0.9734 0.00%
2005-01-21 0 1.000 0.900 - 1.000 1.000 34,000 34,000 1.0000 0.973 0.876 - 0.973 0.973 34,928 0.9734 0.00%
2005-01-20 0 1.000 0.910 1.000 - - 0 0 - 0.973 0.886 0.973 - - 0 - 0.00%
2005-01-19 0 1.000 0.910 - 1.000 1.000 200,000 200,000 1.0000 0.973 0.886 - 0.973 0.973 205,461 0.9734 0.00%
2005-01-18 0 1.000 0.810 1.080 0.990 1.000 130,000 129,700 0.9977 0.973 0.788 1.051 0.964 0.973 133,549 0.9712 4.17%
2005-01-17 0 0.960 0.830 0.960 - - 0 0 - 0.934 0.808 0.934 - - 0 - 0.00%
2005-01-14 0 0.960 0.850 0.960 - - 0 0 - 0.934 0.827 0.934 - - 0 - 0.00%
2005-01-13 0 0.960 0.830 0.960 - - 0 0 - 0.934 0.808 0.934 - - 0 - 0.00%
2005-01-12 0 0.960 0.800 0.960 - - 0 0 - 0.934 0.779 0.934 - - 0 - 0.00%
2005-01-11 0 0.960 0.800 0.960 - - 0 0 - 0.934 0.779 0.934 - - 0 - 0.00%
2005-01-10 0 0.960 0.800 1.060 - - 0 0 - 0.934 0.779 1.032 - - 0 - 0.00%
2005-01-07 0 0.960 0.800 1.000 - - 0 0 - 0.934 0.779 0.973 - - 0 - 0.00%
2005-01-06 0 0.960 0.950 1.000 0.900 0.960 140,000 128,500 0.9179 0.934 0.925 0.973 0.876 0.934 143,823 0.8935 -12.73%
2005-01-05 0 1.100 - 1.100 1.100 1.100 20,000 22,000 1.1000 1.071 - 1.071 1.071 1.071 20,546 1.0708 14.58%
2005-01-04 0 0.960 - 1.100 - - 0 0 - 0.934 - 1.071 - - 0 - 0.00%
2005-01-03 0 0.960 - 1.100 - - 0 0 - 0.934 - 1.071 - - 0 - 0.00%
2004-12-31 0 0.960 - 1.100 - - 0 0 - 0.934 - 1.071 - - 0 - 0.00%
2004-12-30 0 0.960 - 1.040 - - 0 0 - 0.934 - 1.012 - - 0 - 0.00%
2004-12-29 0 0.960 - 1.100 - - 0 0 - 0.934 - 1.071 - - 0 - 0.00%
2004-12-28 0 0.960 - 1.000 - - 0 0 - 0.934 - 0.973 - - 0 - 0.00%
2004-12-24 0 0.960 - 1.100 - - 0 0 - 0.934 - 1.071 - - 0 - 0.00%
2004-12-23 0 0.960 - 1.100 - - 0 0 - 0.934 - 1.071 - - 0 - 0.00%
2004-12-22 0 0.960 - 0.960 - - 0 0 - 0.934 - 0.934 - - 0 - 0.00%
2004-12-21 0 0.960 - 1.100 - - 0 0 - 0.934 - 1.071 - - 0 - 0.00%
2004-12-20 0 0.960 - 1.100 - - 0 0 - 0.934 - 1.071 - - 0 - 0.00%
2004-12-17 0 0.960 - 0.990 - - 0 0 - 0.934 - 0.964 - - 0 - 0.00%
2004-12-16 0 0.960 0.920 0.960 0.960 0.960 1,000 960 0.9600 0.934 0.896 0.934 0.934 0.934 1,027 0.9345 1.05%
2004-12-15 0 0.950 0.930 0.960 0.950 0.950 50,000 47,500 0.9500 0.925 0.905 0.934 0.925 0.925 51,365 0.9248 -1.04%
2004-12-14 0 0.960 0.950 1.000 - - 0 0 - 0.934 0.925 0.973 - - 0 - 0.00%
2004-12-13 0 0.960 0.960 1.000 - - 0 0 - 0.934 0.934 0.973 - - 0 - 0.00%
2004-12-10 0 0.960 0.960 1.000 0.960 0.960 20,000 19,200 0.9600 0.934 0.934 0.973 0.934 0.934 20,546 0.9345 -2.04%
2004-12-09 0 0.980 - 0.980 0.990 1.000 1,216,000 1,203,850 0.9900 0.954 - 0.954 0.964 0.973 1,249,201 0.9637 -2.00%
2004-12-08 0 1.000 - 1.080 - - 0 0 - 0.973 - 1.051 - - 0 - 0.00%
2004-12-07 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2004-12-06 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2004-12-03 0 1.000 - 1.040 - - 0 0 - 0.973 - 1.012 - - 0 - 0.00%
2004-12-02 0 1.000 - 1.100 - - 0 0 - 0.973 - 1.071 - - 0 - 0.00%
2004-12-01 0 1.000 1.000 1.100 1.000 1.000 2,000 2,000 1.0000 0.973 0.973 1.071 0.973 0.973 2,055 0.9734 0.00%
2004-11-30 0 1.000 - 1.100 - - 0 0 - 0.973 - 1.071 - - 0 - 0.00%
2004-11-29 0 1.000 - 1.000 1.000 1.000 3,000 3,000 1.0000 0.973 - 0.973 0.973 0.973 3,082 0.9734 0.00%
2004-11-26 0 1.000 - 1.100 - - 0 0 - 0.973 - 1.071 - - 0 - 0.00%
2004-11-25 0 1.000 - 1.100 - - 0 0 - 0.973 - 1.071 - - 0 - 0.00%
2004-11-24 0 1.000 - 1.100 - - 0 0 - 0.973 - 1.071 - - 0 - 0.00%
2004-11-23 0 1.000 - 1.100 - - 0 0 - 0.973 - 1.071 - - 0 - 0.00%
2004-11-22 0 1.000 0.960 1.100 1.000 1.000 775,000 775,000 1.0000 0.973 0.934 1.071 0.973 0.973 796,160 0.9734 2.04%
2004-11-19 0 0.980 0.970 1.100 0.980 0.980 540,000 529,200 0.9800 0.954 0.944 1.071 0.954 0.954 554,744 0.9540 1.03%
2004-11-18 0 0.970 0.910 1.100 - - 0 0 - 0.944 0.886 1.071 - - 0 - 0.00%
2004-11-17 0 0.970 0.900 1.040 - - 0 0 - 0.944 0.876 1.012 - - 0 - 0.00%
2004-11-16 0 0.970 0.970 1.000 - - 0 0 - 0.944 0.944 0.973 - - 0 - 1.04%
2004-11-15 0 0.960 0.960 1.000 0.960 1.090 17,000 17,370 1.0218 0.934 0.934 0.973 0.934 1.061 17,464 0.9946 -11.93%
2004-11-12 0 1.090 - 1.100 1.090 1.090 23,000 25,070 1.0900 1.061 - 1.071 1.061 1.061 23,628 1.0610 4.81%
2004-11-11 0 1.040 1.000 1.040 - - 0 0 - 1.012 0.973 1.012 - - 0 - -0.95%
2004-11-10 0 1.050 1.000 1.050 - - 360 338 0.9389 1.022 0.973 1.022 - - 370 0.9139 0.00%
2004-11-09 0 1.050 1.050 1.060 1.010 1.060 39,000 40,670 1.0428 1.022 1.022 1.032 0.983 1.032 40,065 1.0151 1.94%
2004-11-08 0 1.030 1.000 1.060 - - 0 0 - 1.003 0.973 1.032 - - 0 - 0.00%
2004-11-05 0 1.030 1.030 1.040 0.980 1.000 21,910 21,835 0.9966 1.003 1.003 1.012 0.954 0.973 22,508 0.9701 5.10%
2004-11-04 0 0.980 0.900 1.040 0.980 1.070 32,000 33,430 1.0447 0.954 0.876 1.012 0.954 1.042 32,874 1.0169 -8.41%
2004-11-03 0 1.070 0.900 1.070 0.900 1.070 3,000 2,870 0.9567 1.042 0.876 1.042 0.876 1.042 3,082 0.9312 3.88%
2004-11-02 0 1.030 0.880 1.050 - - 0 0 - 1.003 0.857 1.022 - - 0 - 0.00%
2004-11-01 0 1.030 0.880 1.030 1.030 1.030 1,000 1,030 1.0300 1.003 0.857 1.003 1.003 1.003 1,027 1.0026 -0.96%
2004-10-29 0 1.040 - 1.050 1.040 1.040 23,000 23,920 1.0400 1.012 - 1.022 1.012 1.012 23,628 1.0124 -2.80%
2004-10-28 0 1.070 1.070 1.080 1.000 1.040 54,000 56,120 1.0393 1.042 1.042 1.051 0.973 1.012 55,474 1.0116 7.00%
2004-10-27 0 1.000 1.000 - - - 0 0 - 0.973 0.973 - - - 0 - 0.00%
2004-10-26 0 1.000 1.000 1.040 - - 0 0 - 0.973 0.973 1.012 - - 0 - 0.00%
2004-10-25 0 1.000 1.000 - - - 0 0 - 0.973 0.973 - - - 0 - 0.00%
2004-10-21 0 1.000 1.000 - - - 0 0 - 0.973 0.973 - - - 0 - 0.00%
2004-10-20 0 1.000 1.000 - - - 0 0 - 0.973 0.973 - - - 0 - 0.00%
2004-10-19 0 1.000 1.000 1.020 - - 0 0 - 0.973 0.973 0.993 - - 0 - 0.00%
2004-10-18 0 1.000 1.000 - - - 0 0 - 0.973 0.973 - - - 0 - 0.00%
2004-10-15 0 1.000 0.860 1.000 - - 0 0 - 0.973 0.837 0.973 - - 0 - 0.00%
2004-10-14 0 1.000 0.860 1.100 1.000 1.000 10,000 10,000 1.0000 0.973 0.837 1.071 0.973 0.973 10,273 0.9734 -1.96%
2004-10-13 0 1.020 0.860 1.100 - - 0 0 - 0.993 0.837 1.071 - - 0 - 0.00%
2004-10-12 0 1.020 - 1.090 - - 0 0 - 0.993 - 1.061 - - 0 - 0.00%
2004-10-11 0 1.020 1.020 1.100 - - 0 0 - 0.993 0.993 1.071 - - 0 - 0.00%
2004-10-08 0 1.020 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2004-10-07 0 1.020 1.020 - - - 0 0 - 0.993 0.993 - - - 0 - 6.25%
2004-10-06 0 0.960 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2004-10-05 0 0.960 0.960 - 0.880 0.900 9,000 8,020 0.8911 0.934 0.934 - 0.857 0.876 9,246 0.8674 6.67%
2004-10-04 0 0.900 0.900 0.920 - - 0 0 - 0.876 0.876 0.896 - - 0 - 0.00%
2004-09-30 0 0.900 0.880 - - - 0 0 - 0.876 0.857 - - - 0 - 0.00%
2004-09-28 0 0.900 0.900 0.920 - - 0 0 - 0.876 0.876 0.896 - - 0 - 0.00%
2004-09-27 0 0.900 0.900 0.920 - - 0 0 - 0.876 0.876 0.896 - - 0 - 2.27%
2004-09-24 0 0.880 0.880 - - - 0 0 - 0.857 0.857 - - - 0 - 0.00%
2004-09-23 0 0.880 - 0.920 - - 0 0 - 0.857 - 0.896 - - 0 - 0.00%
2004-09-22 0 0.880 0.880 0.930 0.880 0.900 18,000 15,880 0.8822 0.857 0.857 0.905 0.857 0.876 18,491 0.8588 -2.22%
2004-09-21 0 0.900 0.870 0.920 0.900 0.920 14,000 12,800 0.9143 0.876 0.847 0.896 0.876 0.896 14,382 0.8900 -2.17%
2004-09-20 0 0.920 0.920 - 0.920 0.920 4,000 3,680 0.9200 0.896 0.896 - 0.896 0.896 4,109 0.8955 0.00%
2004-09-17 0 0.920 0.870 - 0.890 0.920 51,000 46,890 0.9194 0.896 0.847 - 0.866 0.896 52,392 0.8950 2.22%
2004-09-16 0 0.900 0.830 0.900 - - 0 0 - 0.876 0.808 0.876 - - 0 - 0.00%
2004-09-15 0 0.900 0.900 0.920 - - 0 0 - 0.876 0.876 0.896 - - 0 - 0.00%
2004-09-14 0 0.900 0.900 0.920 0.900 0.900 30,000 27,000 0.9000 0.876 0.876 0.896 0.876 0.876 30,819 0.8761 2.27%
2004-09-13 0 0.880 0.830 0.960 0.880 0.880 4,000 3,520 0.8800 0.857 0.808 0.934 0.857 0.857 4,109 0.8566 0.00%
2004-09-10 0 0.880 0.860 - 0.880 0.880 31,000 27,280 0.8800 0.857 0.837 - 0.857 0.857 31,846 0.8566 2.33%
2004-09-09 0 0.860 0.860 0.890 0.860 0.870 90,000 77,700 0.8633 0.837 0.837 0.866 0.837 0.847 92,457 0.8404 -3.37%
2004-09-08 0 0.890 0.850 - 0.890 0.890 5,000 4,450 0.8900 0.866 0.827 - 0.866 0.866 5,137 0.8663 -11.00%
2004-09-07 0 1.000 0.900 1.000 1.000 1.000 2,000 2,000 1.0000 0.973 0.876 0.973 0.973 0.973 2,055 0.9734 3.09%
2004-09-06 0 0.970 0.950 - 0.970 0.970 10,000 9,700 0.9700 0.944 0.925 - 0.944 0.944 10,273 0.9442 1.04%
2004-09-03 0 0.960 0.960 - - - 0 0 - 0.934 0.934 - - - 0 - 0.00%
2004-09-02 0 0.960 0.960 1.010 0.950 0.950 9,000 8,550 0.9500 0.934 0.934 0.983 0.925 0.925 9,246 0.9248 -5.88%
2004-09-01 0 1.020 0.950 1.020 - - 0 0 - 0.993 0.925 0.993 - - 0 - 0.00%
2004-08-31 0 1.020 0.940 1.020 1.020 1.020 4,000 4,080 1.0200 0.993 0.915 0.993 0.993 0.993 4,109 0.9929 0.00%
2004-08-30 0 1.020 0.940 1.020 - - 0 0 - 0.993 0.915 0.993 - - 0 - 0.00%
2004-08-27 0 1.020 0.930 1.020 1.000 1.040 26,000 26,840 1.0323 0.993 0.905 0.993 0.973 1.012 26,710 1.0049 -1.92%
2004-08-26 0 1.040 - - - - 0 0 - 1.012 - - - - 0 - 0.00%
2004-08-25 0 1.040 - 1.040 1.040 1.040 4,000 4,160 1.0400 1.012 - 1.012 1.012 1.012 4,109 1.0124 0.00%
2004-08-24 0 1.040 1.040 - - - 0 0 - 1.012 1.012 - - - 0 - 0.00%
2004-08-23 0 1.040 - - - - 0 0 - 1.012 - - - - 0 - 0.00%
2004-08-20 0 1.040 - - - - 0 0 - 1.012 - - - - 0 - 0.00%
2004-08-19 0 1.040 - 1.080 - - 0 0 - 1.012 - 1.051 - - 0 - 0.00%
2004-08-18 0 1.040 1.040 1.050 - - 0 0 - 1.012 1.012 1.022 - - 0 - 4.00%
2004-08-17 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2004-08-16 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2004-08-13 0 1.000 - 1.000 - - 2,000 2,000 1.0000 0.973 - 0.973 - - 2,055 0.9734 0.00%
2004-08-12 0 1.000 0.950 1.000 1.000 1.000 1,000 1,000 1.0000 0.973 0.925 0.973 0.973 0.973 1,027 0.9734 0.00%
2004-08-11 0 1.000 - 1.000 1.000 1.000 3,000 3,000 1.0000 0.973 - 0.973 0.973 0.973 3,082 0.9734 0.00%
2004-08-10 0 1.000 1.000 - - - 0 0 - 0.973 0.973 - - - 0 - 8.70%
2004-08-09 0 0.920 0.920 1.000 - - 0 0 - 0.896 0.896 0.973 - - 0 - 0.00%
2004-08-06 0 0.920 0.920 1.000 - - 0 0 - 0.896 0.896 0.973 - - 0 - 0.00%
2004-08-05 0 0.920 1.070 1.080 - - 0 0 - 0.896 1.042 1.051 - - 0 - 0.00%
2004-08-04 0 0.920 0.910 - 0.920 0.980 15,000 14,400 0.9600 0.896 0.886 - 0.896 0.954 15,410 0.9345 -8.00%
2004-08-03 0 1.000 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
2004-08-02 0 1.000 - 1.000 1.000 1.000 1,000 1,000 1.0000 0.973 - 0.973 0.973 0.973 1,027 0.9734 -2.91%
2004-07-30 0 1.030 1.000 1.150 - - 0 0 - 1.003 0.973 1.119 - - 0 - 0.00%
2004-07-29 0 1.030 1.030 1.130 - - 0 0 - 1.003 1.003 1.100 - - 0 - 0.00%
2004-07-28 0 1.030 - 1.150 - - 0 0 - 1.003 - 1.119 - - 0 - 0.00%
2004-07-27 0 1.030 - 1.150 - - 0 0 - 1.003 - 1.119 - - 0 - 0.00%
2004-07-26 0 1.030 - 1.150 - - 0 0 - 1.003 - 1.119 - - 0 - 0.00%
2004-07-23 0 1.030 0.950 1.030 1.030 1.030 81,000 83,430 1.0300 1.003 0.925 1.003 1.003 1.003 83,212 1.0026 0.00%
2004-07-22 0 1.030 1.000 1.060 1.030 1.060 21,000 21,810 1.0386 1.003 0.973 1.032 1.003 1.032 21,573 1.0110 -10.43%
2004-07-21 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - -4.17%
2004-07-20 0 1.200 - 1.200 1.200 1.200 2,000 2,400 1.2000 1.168 - 1.168 1.168 1.168 2,055 1.1681 -1.64%
2004-07-19 0 1.220 1.220 1.230 - - 0 0 - 1.188 1.188 1.197 - - 0 - 12.96%
2004-07-16 0 1.080 1.000 1.230 - - 0 0 - 1.051 0.973 1.197 - - 0 - 0.00%
2004-07-15 0 1.080 1.010 1.080 1.080 1.080 7,000 7,560 1.0800 1.051 0.983 1.051 1.051 1.051 7,191 1.0513 0.00%
2004-07-14 0 1.080 1.220 1.230 - - 0 0 - 1.051 1.188 1.197 - - 0 - 0.00%
2004-07-13 0 1.080 1.200 1.210 - - 0 0 - 1.051 1.168 1.178 - - 0 - 0.00%
2004-07-12 0 1.080 1.060 1.090 1.080 1.100 862,000 937,200 1.0872 1.051 1.032 1.061 1.051 1.071 885,536 1.0583 -3.57%
2004-07-09 0 1.120 1.120 1.130 1.120 1.130 802,000 898,260 1.1200 1.090 1.090 1.100 1.090 1.100 823,898 1.0903 0.00%
2004-07-08 0 1.120 1.090 1.140 1.110 1.170 269,000 305,880 1.1371 1.090 1.061 1.110 1.080 1.139 276,345 1.1069 -2.61%
2004-07-07 0 1.150 1.140 1.170 1.100 1.150 364,000 409,630 1.1254 1.119 1.110 1.139 1.071 1.119 373,939 1.0954 1.77%
2004-07-06 0 1.130 1.120 1.150 1.110 1.140 137,000 153,810 1.1227 1.100 1.090 1.119 1.080 1.110 140,741 1.0929 0.89%
2004-07-05 0 1.120 1.110 1.130 1.050 1.130 297,000 322,310 1.0852 1.090 1.080 1.100 1.022 1.100 305,109 1.0564 7.69%
2004-07-02 0 1.040 1.030 1.080 1.040 1.080 139,000 145,560 1.0472 1.012 1.003 1.051 1.012 1.051 142,795 1.0194 -5.45%
2004-06-30 0 1.100 1.080 1.100 1.100 1.100 29,000 31,900 1.1000 1.071 1.051 1.071 1.071 1.071 29,792 1.0708 0.00%
2004-06-29 0 1.100 1.080 1.100 1.070 1.100 110,000 120,700 1.0973 1.071 1.051 1.071 1.042 1.071 113,003 1.0681 -1.79%
2004-06-28 0 1.120 1.050 1.120 1.120 1.190 180,000 207,410 1.1523 1.090 1.022 1.090 1.090 1.158 184,915 1.1217 -4.27%
2004-06-25 0 1.170 1.170 1.200 1.170 1.200 31,000 36,330 1.1719 1.139 1.139 1.168 1.139 1.168 31,846 1.1408 -2.50%
2004-06-24 0 1.200 1.200 1.210 1.200 1.210 70,000 84,200 1.2029 1.168 1.168 1.178 1.168 1.178 71,911 1.1709 -2.44%
2004-06-23 0 1.230 1.210 1.230 1.200 1.230 404,000 491,040 1.2154 1.197 1.178 1.197 1.168 1.197 415,031 1.1831 1.65%
2004-06-21 0 1.210 1.200 1.230 1.160 1.230 221,000 268,830 1.2164 1.178 1.168 1.197 1.129 1.197 227,034 1.1841 2.54%
2004-06-18 0 1.180 1.150 1.180 1.160 1.180 45,000 52,500 1.1667 1.149 1.119 1.149 1.129 1.149 46,229 1.1357 0.00%
2004-06-17 0 1.180 1.170 1.180 1.160 1.190 248,000 293,510 1.1835 1.149 1.139 1.149 1.129 1.158 254,771 1.1521 -1.67%
2004-06-16 0 1.200 1.190 1.200 1.190 1.230 633,000 762,280 1.2042 1.168 1.158 1.168 1.158 1.197 650,283 1.1722 0.00%
2004-06-15 0 1.200 1.180 1.200 1.200 1.210 813,000 975,650 1.2001 1.168 1.149 1.168 1.168 1.178 835,198 1.1682 0.00%
2004-06-14 0 1.200 1.190 1.210 1.190 1.270 1,008,000 1,220,250 1.2106 1.168 1.158 1.178 1.158 1.236 1,035,522 1.1784 -4.00%
2004-06-11 0 1.250 1.230 1.250 1.190 1.270 307,000 372,560 1.2136 1.217 1.197 1.217 1.158 1.236 315,382 1.1813 3.31%
2004-06-10 0 1.210 1.210 1.270 1.200 1.220 100,000 120,630 1.2063 1.178 1.178 1.236 1.168 1.188 102,730 1.1742 0.00%
2004-06-09 0 1.210 1.210 1.220 1.210 1.300 445,000 557,420 1.2526 1.178 1.178 1.188 1.178 1.265 457,150 1.2193 -6.20%
2004-06-08 0 1.290 1.260 1.300 1.240 1.290 260,000 327,670 1.2603 1.256 1.227 1.265 1.207 1.256 267,099 1.2268 3.20%
2004-06-07 0 1.250 1.250 1.280 1.230 1.280 72,000 90,640 1.2589 1.217 1.217 1.246 1.197 1.246 73,966 1.2254 4.17%
2004-06-04 0 1.200 1.200 1.220 1.190 1.240 140,000 170,950 1.2211 1.168 1.168 1.188 1.158 1.207 143,823 1.1886 -2.44%
2004-06-03 0 1.230 1.230 1.250 1.230 1.300 912,000 1,165,130 1.2776 1.197 1.197 1.217 1.197 1.265 936,901 1.2436 -3.91%
2004-06-02 0 1.280 1.280 1.290 1.220 1.280 777,000 982,620 1.2646 1.246 1.246 1.256 1.188 1.246 798,215 1.2310 4.92%
2004-06-01 0 1.220 1.220 1.230 1.220 1.300 159,000 198,070 1.2457 1.188 1.188 1.197 1.188 1.265 163,341 1.2126 -6.15%
2004-05-31 0 1.300 1.290 1.300 1.280 1.320 230,000 298,690 1.2987 1.265 1.256 1.265 1.246 1.285 236,280 1.2641 -0.76%
2004-05-28 0 1.310 1.310 1.320 1.290 1.330 465,000 609,670 1.3111 1.275 1.275 1.285 1.256 1.295 477,696 1.2763 0.77%
2004-05-27 0 1.300 1.240 1.300 1.300 1.320 91,000 119,200 1.3099 1.265 1.207 1.265 1.265 1.285 93,485 1.2751 0.00%
2004-05-25 0 1.300 1.340 1.390 1.230 1.350 1,953,000 2,454,320 1.2567 1.265 1.304 1.353 1.197 1.314 2,006,324 1.2233 -3.70%
2004-05-24 0 1.350 1.340 1.360 1.320 1.420 944,000 1,288,870 1.3653 1.314 1.304 1.324 1.285 1.382 969,775 1.3290 -2.17%
2004-05-21 0 1.380 1.380 1.400 1.300 1.420 3,205,000 4,474,870 1.3962 1.343 1.343 1.363 1.265 1.382 3,292,509 1.3591 0.73%
2004-05-20 0 1.370 1.370 1.380 1.150 1.380 2,806,000 3,741,190 1.3333 1.334 1.334 1.343 1.119 1.343 2,882,614 1.2978 19.13%
2004-05-19 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2004-02-10 0 1.150 1.030 1.150 1.030 1.150 35,000 36,290 1.0369 1.119 1.003 1.119 1.003 1.119 35,956 1.0093 4.55%
2004-02-09 0 1.100 1.020 1.160 - - 0 0 - 1.071 0.993 1.129 - - 0 - 0.00%
2004-02-06 0 1.100 1.050 1.100 1.100 1.100 2,000 2,200 1.1000 1.071 1.022 1.071 1.071 1.071 2,055 1.0708 6.80%
2004-02-05 0 1.030 1.030 1.090 1.030 1.090 83,000 89,920 1.0834 1.003 1.003 1.061 1.003 1.061 85,266 1.0546 -2.83%
2004-02-04 0 1.060 1.020 1.070 - - 0 0 - 1.032 0.993 1.042 - - 0 - 0.00%
2004-02-03 0 1.060 1.000 1.070 1.040 1.060 232,000 242,080 1.0434 1.032 0.973 1.042 1.012 1.032 238,334 1.0157 -0.93%
2004-02-02 0 1.070 1.040 1.070 1.080 1.080 58,000 62,640 1.0800 1.042 1.012 1.042 1.051 1.051 59,584 1.0513 -0.93%
2004-01-30 0 1.080 1.050 1.080 1.080 1.080 50,000 54,000 1.0800 1.051 1.022 1.051 1.051 1.051 51,365 1.0513 0.93%
2004-01-29 0 1.070 1.070 1.080 1.050 1.080 69,000 73,700 1.0681 1.042 1.042 1.051 1.022 1.051 70,884 1.0397 0.94%
2004-01-28 0 1.060 1.060 1.070 1.050 1.080 165,000 176,620 1.0704 1.032 1.032 1.042 1.022 1.051 169,505 1.0420 0.95%
2004-01-27 0 1.050 1.050 1.070 1.050 1.070 60,000 63,800 1.0633 1.022 1.022 1.042 1.022 1.042 61,638 1.0351 0.00%
2004-01-26 0 1.050 1.050 1.100 1.050 1.050 74,000 77,700 1.0500 1.022 1.022 1.071 1.022 1.022 76,020 1.0221 0.96%
2004-01-21 0 1.040 1.040 1.080 1.040 1.080 55,955 60,155 1.0751 1.012 1.012 1.051 1.012 1.051 57,483 1.0465 0.00%
2004-01-20 0 1.040 1.040 1.080 1.000 1.040 35,000 35,280 1.0080 1.012 1.012 1.051 0.973 1.012 35,956 0.9812 -5.45%
2004-01-19 0 1.100 1.040 1.100 1.040 1.100 20,000 21,100 1.0550 1.071 1.012 1.071 1.012 1.071 20,546 1.0270 0.00%
2004-01-16 0 1.100 1.050 1.100 1.100 1.100 10,000 11,000 1.1000 1.071 1.022 1.071 1.071 1.071 10,273 1.0708 0.00%
2004-01-15 0 1.100 1.050 1.100 1.050 1.100 114,000 122,750 1.0768 1.071 1.022 1.071 1.022 1.071 117,113 1.0481 4.76%
2004-01-14 0 1.050 1.010 1.060 1.010 1.060 24,000 25,180 1.0492 1.022 0.983 1.032 0.983 1.032 24,655 1.0213 3.96%
2004-01-13 0 1.010 1.010 1.050 1.010 1.050 120,000 124,880 1.0407 0.983 0.983 1.022 0.983 1.022 123,276 1.0130 -3.81%
2004-01-12 0 1.050 1.040 1.050 1.060 1.060 4,000 4,240 1.0600 1.022 1.012 1.022 1.032 1.032 4,109 1.0318 0.96%
2004-01-09 0 1.040 1.040 1.070 1.040 1.090 40,000 42,610 1.0653 1.012 1.012 1.042 1.012 1.061 41,092 1.0369 -4.59%
2004-01-08 0 1.090 1.040 1.090 1.100 1.100 60,000 66,000 1.1000 1.061 1.012 1.061 1.071 1.071 61,638 1.0708 5.83%
2004-01-07 0 1.030 1.030 1.100 1.030 1.050 57,000 59,710 1.0475 1.003 1.003 1.071 1.003 1.022 58,556 1.0197 1.98%
2004-01-06 0 1.010 1.010 1.100 1.000 1.100 57,000 58,200 1.0211 0.983 0.983 1.071 0.973 1.071 58,556 0.9939 -4.72%
2004-01-05 0 1.060 - 1.100 - - 0 0 - 1.032 - 1.071 - - 0 - 0.00%
2004-01-02 0 1.060 1.000 1.100 - - 0 0 - 1.032 0.973 1.071 - - 0 - 0.00%
2003-12-31 0 1.060 1.010 1.100 1.060 1.060 47,000 49,820 1.0600 1.032 0.983 1.071 1.032 1.032 48,283 1.0318 -1.85%
2003-12-30 0 1.080 - 1.080 - - 0 0 - 1.051 - 1.051 - - 0 - -1.82%
2003-12-29 0 1.100 1.060 1.100 1.080 1.100 107,000 121,500 1.1355 1.071 1.032 1.071 1.051 1.071 109,922 1.1053 4.76%
2003-12-24 0 1.050 1.000 1.100 0.970 1.050 31,000 31,790 1.0255 1.022 0.973 1.071 0.944 1.022 31,846 0.9982 14.13%
2003-12-23 0 0.920 0.920 1.100 0.800 1.100 100,000 112,650 1.1265 0.896 0.896 1.071 0.779 1.071 102,730 1.0966 -16.36%
2003-12-22 0 1.100 1.000 1.100 - - 0 0 - 1.071 0.973 1.071 - - 0 - 0.00%
2003-12-19 0 1.100 1.100 1.150 1.080 1.100 51,600 56,536 1.0957 1.071 1.071 1.119 1.051 1.071 53,009 1.0665 4.76%
2003-12-18 0 1.050 1.000 1.100 1.010 1.050 80,000 81,600 1.0200 1.022 0.973 1.071 0.983 1.022 82,184 0.9929 0.00%
2003-12-17 0 1.050 1.010 1.050 1.020 1.050 121,000 125,330 1.0358 1.022 0.983 1.022 0.993 1.022 124,304 1.0083 -4.55%
2003-12-16 0 1.100 1.030 1.100 1.080 1.100 13,000 14,220 1.0938 1.071 1.003 1.071 1.051 1.071 13,355 1.0648 7.84%
2003-12-15 0 1.020 1.020 1.080 - - 0 0 - 0.993 0.993 1.051 - - 0 - 0.00%
2003-12-12 0 1.020 1.020 1.100 1.020 1.020 5,000 5,100 1.0200 0.993 0.993 1.071 0.993 0.993 5,137 0.9929 0.00%
2003-12-11 0 1.020 1.020 1.100 - - 0 0 - 0.993 0.993 1.071 - - 0 - 0.99%
2003-12-10 0 1.010 1.010 1.100 - - 0 0 - 0.983 0.983 1.071 - - 0 - 0.00%
2003-12-09 0 1.010 1.010 1.100 1.010 1.050 144,045 151,083 1.0489 0.983 0.983 1.071 0.983 1.022 147,978 1.0210 -3.81%
2003-12-08 0 1.050 1.000 1.140 1.050 1.050 17,000 17,850 1.0500 1.022 0.973 1.110 1.022 1.022 17,464 1.0221 -7.08%
2003-12-05 0 1.130 1.050 1.130 1.140 1.140 10,000 11,400 1.1400 1.100 1.022 1.100 1.110 1.110 10,273 1.1097 7.62%
2003-12-04 0 1.050 1.050 1.140 1.050 1.080 24,000 25,500 1.0625 1.022 1.022 1.110 1.022 1.051 24,655 1.0343 -0.94%
2003-12-03 0 1.060 1.050 1.140 1.060 1.140 83,000 90,900 1.0952 1.032 1.022 1.110 1.032 1.110 85,266 1.0661 -7.02%
2003-12-02 0 1.140 1.140 1.150 1.140 1.150 44,000 50,560 1.1491 1.110 1.110 1.119 1.110 1.119 45,201 1.1186 0.00%
2003-12-01 0 1.140 - 1.140 1.140 1.140 16,000 18,240 1.1400 1.110 - 1.110 1.110 1.110 16,437 1.1097 0.00%
2003-11-28 0 1.140 1.130 1.140 - - 0 0 - 1.110 1.100 1.110 - - 0 - -0.87%
2003-11-27 0 1.150 1.130 1.150 1.150 1.150 1,000 1,150 1.1500 1.119 1.100 1.119 1.119 1.119 1,027 1.1194 -0.86%
2003-11-26 0 1.160 1.130 1.160 - - 0 0 - 1.129 1.100 1.129 - - 0 - 0.00%
2003-11-25 0 1.160 1.130 1.160 1.100 1.160 5,000 5,580 1.1160 1.129 1.100 1.129 1.071 1.129 5,137 1.0863 4.50%
2003-11-24 0 1.110 1.110 1.150 1.110 1.120 2,660 2,923 1.0989 1.080 1.080 1.119 1.080 1.090 2,733 1.0697 0.91%
2003-11-21 0 1.100 1.070 1.100 - - 0 0 - 1.071 1.042 1.071 - - 0 - -3.51%
2003-11-20 0 1.140 - 1.150 - - 0 0 - 1.110 - 1.119 - - 0 - 0.00%
2003-11-19 0 1.140 - 1.140 - - 2,660 2,846 1.0699 1.110 - 1.110 - - 2,733 1.0415 -0.87%
2003-11-18 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
2003-11-17 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
2003-11-14 0 1.150 1.100 1.150 1.000 1.150 160,000 172,000 1.0750 1.119 1.071 1.119 0.973 1.119 164,369 1.0464 3.60%
2003-11-13 0 1.110 - 1.170 - - 0 0 - 1.080 - 1.139 - - 0 - 0.00%
2003-11-12 0 1.110 1.020 1.160 1.110 1.130 3,000 3,370 1.1233 1.080 0.993 1.129 1.080 1.100 3,082 1.0935 -1.77%
2003-11-11 0 1.130 1.000 1.130 1.130 1.130 7,000 7,910 1.1300 1.100 0.973 1.100 1.100 1.100 7,191 1.1000 4.63%
2003-11-10 0 1.080 1.010 1.130 - - 0 0 - 1.051 0.983 1.100 - - 0 - 0.00%
2003-11-07 0 1.080 1.020 1.130 1.080 1.080 100,000 108,000 1.0800 1.051 0.993 1.100 1.051 1.051 102,730 1.0513 0.00%
2003-11-06 0 1.080 1.080 1.180 1.000 1.200 18,000 18,800 1.0444 1.051 1.051 1.149 0.973 1.168 18,491 1.0167 -7.69%
2003-11-05 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
2003-11-04 0 1.170 1.030 1.170 1.150 1.180 173,000 202,170 1.1686 1.139 1.003 1.139 1.119 1.149 177,724 1.1376 2.63%
2003-11-03 0 1.140 - 1.140 1.150 1.150 60,000 69,000 1.1500 1.110 - 1.110 1.119 1.119 61,638 1.1194 -3.39%
2003-10-31 0 1.180 1.030 1.180 1.180 1.180 14,000 16,520 1.1800 1.149 1.003 1.149 1.149 1.149 14,382 1.1486 0.00%
2003-10-30 0 1.180 1.000 1.200 1.180 1.180 400,000 472,000 1.1800 1.149 0.973 1.168 1.149 1.149 410,922 1.1486 -0.84%
2003-10-29 0 1.190 1.100 1.190 - - 0 0 - 1.158 1.071 1.158 - - 0 - 0.00%
2003-10-28 0 1.190 1.170 1.190 1.190 1.200 70,000 83,800 1.1971 1.158 1.139 1.158 1.158 1.168 71,911 1.1653 -0.83%
2003-10-27 0 1.200 1.160 1.210 1.180 1.200 143,000 171,480 1.1992 1.168 1.129 1.178 1.149 1.168 146,904 1.1673 1.69%
2003-10-24 0 1.180 1.150 1.180 1.190 1.200 58,000 69,100 1.1914 1.149 1.119 1.149 1.158 1.168 59,584 1.1597 2.61%
2003-10-23 0 1.150 1.150 1.200 1.140 1.220 283,000 336,050 1.1875 1.119 1.119 1.168 1.110 1.188 290,727 1.1559 0.00%
2003-10-22 0 1.150 1.140 1.180 1.140 1.190 124,000 144,460 1.1650 1.119 1.110 1.149 1.110 1.158 127,386 1.1340 0.00%
2003-10-21 0 1.150 1.120 1.150 1.160 1.160 50,000 58,000 1.1600 1.119 1.090 1.119 1.129 1.129 51,365 1.1292 6.48%
2003-10-20 0 1.080 1.030 - 1.080 1.090 25,000 27,100 1.0840 1.051 1.003 - 1.051 1.061 25,683 1.0552 6.93%
2003-10-17 0 1.010 1.010 1.080 1.010 1.010 4,000 4,040 1.0100 0.983 0.983 1.051 0.983 0.983 4,109 0.9832 1.00%
2003-10-16 0 1.000 1.000 1.090 1.000 1.080 112,000 113,490 1.0133 0.973 0.973 1.061 0.973 1.051 115,058 0.9864 -9.09%
2003-10-15 0 1.100 1.060 1.100 1.010 1.100 332,000 352,640 1.0622 1.071 1.032 1.071 0.983 1.071 341,065 1.0339 1.85%
2003-10-14 0 1.080 1.020 1.080 1.050 1.100 54,000 58,510 1.0835 1.051 0.993 1.051 1.022 1.071 55,474 1.0547 1.89%
2003-10-13 0 1.060 1.010 1.070 1.060 1.060 20,000 21,200 1.0600 1.032 0.983 1.042 1.032 1.032 20,546 1.0318 0.95%
2003-10-10 0 1.050 1.020 1.100 1.050 1.060 30,000 31,750 1.0583 1.022 0.993 1.071 1.022 1.032 30,819 1.0302 0.00%
2003-10-09 0 1.050 1.010 1.070 1.010 1.100 82,000 84,450 1.0299 1.022 0.983 1.042 0.983 1.071 84,239 1.0025 5.00%
2003-10-08 0 1.000 1.000 1.080 1.000 1.050 131,000 132,160 1.0089 0.973 0.973 1.051 0.973 1.022 134,577 0.9820 0.00%
2003-10-07 0 1.000 - 1.000 1.000 1.030 120,000 122,100 1.0175 0.973 - 0.973 0.973 1.003 123,276 0.9905 -4.76%
2003-10-06 0 1.050 1.020 1.080 1.050 1.050 82,000 86,100 1.0500 1.022 0.993 1.051 1.022 1.022 84,239 1.0221 0.00%
2003-10-03 0 1.050 1.000 1.050 1.050 1.050 6,000 6,300 1.0500 1.022 0.973 1.022 1.022 1.022 6,164 1.0221 0.00%
2003-10-02 0 1.050 1.010 1.080 - - 0 0 - 1.022 0.983 1.051 - - 0 - 0.00%
2003-09-30 0 1.050 1.000 1.070 1.050 1.050 20,000 21,000 1.0500 1.022 0.973 1.042 1.022 1.022 20,546 1.0221 5.00%
2003-09-29 0 1.000 1.000 1.050 1.000 1.000 10,000 10,000 1.0000 0.973 0.973 1.022 0.973 0.973 10,273 0.9734 0.00%
2003-09-26 0 1.000 - 1.080 1.000 1.030 30,000 30,300 1.0100 0.973 - 1.051 0.973 1.003 30,819 0.9832 -7.41%
2003-09-25 0 1.080 - 1.080 1.080 1.130 139,000 152,670 1.0983 1.051 - 1.051 1.051 1.100 142,795 1.0692 2.86%
2003-09-24 0 1.050 1.030 1.080 - - 0 0 - 1.022 1.003 1.051 - - 0 - 0.00%
2003-09-23 0 1.050 1.050 1.100 1.050 1.050 6,000 6,300 1.0500 1.022 1.022 1.071 1.022 1.022 6,164 1.0221 -0.94%
2003-09-22 0 1.060 1.050 1.060 1.070 1.070 33,000 35,310 1.0700 1.032 1.022 1.032 1.042 1.042 33,901 1.0416 -0.93%
2003-09-19 0 1.070 1.070 1.100 1.070 1.070 20,000 21,400 1.0700 1.042 1.042 1.071 1.042 1.042 20,546 1.0416 0.00%
2003-09-18 0 1.070 - 1.070 1.070 1.100 27,000 29,490 1.0922 1.042 - 1.042 1.042 1.071 27,737 1.0632 0.94%
2003-09-17 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 1.032 1.032 1.071 1.032 1.032 20,546 1.0318 0.95%
2003-09-16 0 1.050 1.050 - 1.000 1.020 130,000 131,000 1.0077 1.022 1.022 - 0.973 0.993 133,549 0.9809 0.00%
2003-09-15 0 1.050 1.020 1.080 1.050 1.080 169,000 179,320 1.0611 1.022 0.993 1.051 1.022 1.051 173,614 1.0329 -2.78%
2003-09-11 0 1.080 1.050 1.080 1.050 1.100 208,000 222,650 1.0704 1.051 1.022 1.051 1.022 1.071 213,679 1.0420 3.85%
2003-09-10 0 1.040 1.040 1.050 1.030 1.060 193,000 202,070 1.0470 1.012 1.012 1.022 1.003 1.032 198,270 1.0192 -1.89%
2003-09-09 0 1.060 1.080 1.090 1.000 1.250 658,896 742,223 1.1265 1.032 1.051 1.061 0.973 1.217 676,886 1.0965 11.58%
2003-09-08 0 0.950 0.950 - - - 0 0 - 0.925 0.925 - - - 0 - 9.20%
2003-09-05 0 0.870 - 0.870 0.930 0.950 45,000 42,550 0.9456 0.847 - 0.847 0.905 0.925 46,229 0.9204 -12.12%
2003-09-04 0 0.990 0.930 0.990 0.900 0.990 48,000 43,420 0.9046 0.964 0.905 0.964 0.876 0.964 49,311 0.8805 10.00%
2003-09-03 0 0.900 0.900 - 0.890 0.950 116,000 108,590 0.9361 0.876 0.876 - 0.866 0.925 119,167 0.9112 0.00%
2003-09-02 0 0.900 0.890 0.950 - - 0 0 - 0.876 0.866 0.925 - - 0 - 0.00%
2003-09-01 0 0.900 0.900 0.920 - - 0 0 - 0.876 0.876 0.896 - - 0 - 0.00%
2003-08-29 0 0.900 0.900 - 0.900 0.950 112,000 103,300 0.9223 0.876 0.876 - 0.876 0.925 115,058 0.8978 1.12%
2003-08-28 0 0.890 0.890 0.930 0.890 0.890 1,000 890 0.8900 0.866 0.866 0.905 0.866 0.866 1,027 0.8663 -1.11%
2003-08-27 0 0.900 0.900 0.940 0.890 0.900 23,000 20,550 0.8935 0.876 0.876 0.915 0.866 0.876 23,628 0.8697 0.00%
2003-08-26 0 0.900 0.900 0.940 - - 0 0 - 0.876 0.876 0.915 - - 0 - 1.12%
2003-08-25 0 0.890 0.890 0.920 0.890 0.890 1,000 890 0.8900 0.866 0.866 0.896 0.866 0.866 1,027 0.8663 -4.30%
2003-08-22 0 0.930 0.930 0.990 0.890 0.930 21,116 19,513 0.9241 0.905 0.905 0.964 0.866 0.905 21,693 0.8995 2.20%
2003-08-21 0 0.910 0.910 0.950 - - 0 0 - 0.886 0.886 0.925 - - 0 - 1.11%
2003-08-20 0 0.900 0.890 0.950 0.900 0.900 9,000 8,100 0.9000 0.876 0.866 0.925 0.876 0.876 9,246 0.8761 -7.22%
2003-08-19 0 0.970 0.950 0.970 0.890 0.970 130,000 126,020 0.9694 0.944 0.925 0.944 0.866 0.944 133,549 0.9436 0.00%
2003-08-18 0 0.970 0.920 0.970 0.900 0.970 17,000 16,280 0.9576 0.944 0.896 0.944 0.876 0.944 17,464 0.9322 7.78%
2003-08-15 0 0.900 0.900 0.950 0.900 0.900 4,000 3,600 0.9000 0.876 0.876 0.925 0.876 0.876 4,109 0.8761 1.12%
2003-08-14 0 0.890 0.890 0.950 - - 0 0 - 0.866 0.866 0.925 - - 0 - 0.00%
2003-08-13 0 0.890 0.890 0.950 - - 0 0 - 0.866 0.866 0.925 - - 0 - 0.00%
2003-08-12 0 0.890 0.890 - 0.890 0.890 9,000 8,010 0.8900 0.866 0.866 - 0.866 0.866 9,246 0.8663 -4.30%
2003-08-11 0 0.930 0.900 0.980 0.930 0.970 80,000 76,400 0.9550 0.905 0.876 0.954 0.905 0.944 82,184 0.9296 -2.11%
2003-08-08 0 0.950 0.900 0.950 0.950 0.950 10,000 9,500 0.9500 0.925 0.876 0.925 0.925 0.925 10,273 0.9248 13.10%
2003-08-07 0 0.840 0.840 0.890 0.800 0.900 106,000 94,450 0.8910 0.818 0.818 0.866 0.779 0.876 108,894 0.8674 -11.58%
2003-08-06 0 0.950 0.920 0.960 0.950 0.950 20,000 19,000 0.9500 0.925 0.896 0.934 0.925 0.925 20,546 0.9248 3.26%
2003-08-05 0 0.920 0.920 - 0.920 0.930 50,000 46,100 0.9220 0.896 0.896 - 0.896 0.905 51,365 0.8975 0.00%
2003-08-04 0 0.920 0.920 1.000 0.920 0.940 20,000 18,560 0.9280 0.896 0.896 0.973 0.896 0.915 20,546 0.9033 2.22%
2003-08-01 0 0.900 0.900 0.980 - - 0 0 - 0.876 0.876 0.954 - - 0 - 0.00%
2003-07-31 0 0.900 0.900 - 0.900 0.900 61,000 54,900 0.9000 0.876 0.876 - 0.876 0.876 62,666 0.8761 -7.22%
2003-07-30 0 0.970 0.900 0.970 - - 0 0 - 0.944 0.876 0.944 - - 0 - 0.00%
2003-07-29 0 0.970 0.890 0.990 - - 0 0 - 0.944 0.866 0.964 - - 0 - 0.00%
2003-07-28 0 0.970 0.890 1.000 - - 0 0 - 0.944 0.866 0.973 - - 0 - 0.00%
2003-07-25 0 0.970 0.900 0.970 - - 0 0 - 0.944 0.876 0.944 - - 0 - -1.02%
2003-07-24 0 0.980 - 1.000 - - 0 0 - 0.954 - 0.973 - - 0 - 0.00%
2003-07-23 0 0.980 - 0.980 - - 0 0 - 0.954 - 0.954 - - 0 - -1.01%
2003-07-22 0 0.990 - 1.020 - - 0 0 - 0.964 - 0.993 - - 0 - 0.00%
2003-07-21 0 0.990 0.950 1.010 0.990 0.990 30,000 29,700 0.9900 0.964 0.925 0.983 0.964 0.964 30,819 0.9637 0.00%
2003-07-18 0 0.990 0.930 1.000 0.990 0.990 100,000 99,000 0.9900 0.964 0.905 0.973 0.964 0.964 102,730 0.9637 -1.00%
2003-07-17 0 1.000 0.930 - - - 0 0 - 0.973 0.905 - - - 0 - 0.00%
2003-07-16 0 1.000 0.950 1.000 1.000 1.000 184,000 184,000 1.0000 0.973 0.925 0.973 0.973 0.973 189,024 0.9734 0.00%
2003-07-15 0 1.000 0.980 - 0.960 1.000 97,000 94,420 0.9734 0.973 0.954 - 0.934 0.973 99,648 0.9475 5.26%
2003-07-14 0 0.950 0.910 0.950 0.950 0.950 10,000 9,500 0.9500 0.925 0.886 0.925 0.925 0.925 10,273 0.9248 5.56%
2003-07-11 0 0.900 0.900 1.000 0.900 0.900 17,000 15,300 0.9000 0.876 0.876 0.973 0.876 0.876 17,464 0.8761 -2.17%
2003-07-10 0 0.920 0.890 0.990 - - 0 0 - 0.896 0.866 0.964 - - 0 - 0.00%
2003-07-09 0 0.920 0.900 1.000 - - 0 0 - 0.896 0.876 0.973 - - 0 - 0.00%
2003-07-08 0 0.920 0.900 0.960 0.900 0.920 29,000 26,480 0.9131 0.896 0.876 0.934 0.876 0.896 29,792 0.8888 3.37%
2003-07-07 0 0.890 0.890 0.920 - - 0 0 - 0.866 0.866 0.896 - - 0 - 0.00%
2003-07-04 0 0.890 0.890 1.000 - - 0 0 - 0.866 0.866 0.973 - - 0 - 0.00%
2003-07-03 0 0.890 0.890 0.920 - - 0 0 - 0.866 0.866 0.896 - - 0 - 0.00%
2003-07-02 0 0.890 0.880 0.920 0.890 0.890 65,000 57,850 0.8900 0.866 0.857 0.896 0.866 0.866 66,775 0.8663 0.00%
2003-06-30 0 0.890 0.890 0.930 - - 0 0 - 0.866 0.866 0.905 - - 0 - 0.00%
2003-06-27 0 0.890 0.890 0.910 0.880 0.890 50,000 44,330 0.8866 0.866 0.866 0.886 0.857 0.866 51,365 0.8630 0.00%
2003-06-26 0 0.890 0.890 0.910 - - 0 0 - 0.866 0.866 0.886 - - 0 - 0.00%
2003-06-25 0 0.890 0.890 0.920 - - 0 0 - 0.866 0.866 0.896 - - 0 - 0.00%
2003-06-24 0 0.890 0.890 1.000 0.890 0.900 86,000 77,230 0.8980 0.866 0.866 0.973 0.866 0.876 88,348 0.8742 -1.11%
2003-06-23 0 0.900 0.900 0.930 0.900 0.910 51,210 46,281 0.9037 0.876 0.876 0.905 0.876 0.886 52,608 0.8797 -6.25%
2003-06-20 0 0.960 0.910 0.960 0.990 0.990 30,000 29,700 0.9900 0.934 0.886 0.934 0.964 0.964 30,819 0.9637 5.49%
2003-06-19 0 0.910 0.910 0.950 0.910 0.930 155,000 143,000 0.9226 0.886 0.886 0.925 0.886 0.905 159,232 0.8981 1.11%
2003-06-18 0 0.900 0.900 0.990 0.900 0.910 48,000 43,400 0.9042 0.876 0.876 0.964 0.876 0.886 49,311 0.8801 -3.23%
2003-06-17 0 0.930 0.900 0.940 0.920 0.930 48,000 44,360 0.9242 0.905 0.876 0.915 0.896 0.905 49,311 0.8996 1.09%
2003-06-16 0 0.920 0.910 0.920 0.910 0.920 91,000 83,410 0.9166 0.896 0.886 0.896 0.886 0.896 93,485 0.8922 1.10%
2003-06-13 0 0.910 0.910 0.940 0.900 0.900 6,000 5,400 0.9000 0.886 0.886 0.915 0.876 0.876 6,164 0.8761 -1.09%
2003-06-12 0 0.920 0.880 0.920 - - 0 0 - 0.896 0.857 0.896 - - 0 - 0.00%
2003-06-11 0 0.920 0.880 0.920 0.920 0.920 10,000 9,200 0.9200 0.896 0.857 0.896 0.896 0.896 10,273 0.8955 2.22%
2003-06-10 0 0.900 0.880 0.910 0.880 0.900 18,000 16,140 0.8967 0.876 0.857 0.886 0.857 0.876 18,491 0.8728 2.27%
2003-06-09 0 0.880 0.870 0.920 0.880 0.880 30,000 26,400 0.8800 0.857 0.847 0.896 0.857 0.857 30,819 0.8566 1.15%
2003-06-06 0 0.870 0.870 - 0.870 0.880 53,000 46,240 0.8725 0.847 0.847 - 0.847 0.857 54,447 0.8493 -1.14%
2003-06-05 0 0.880 0.880 - 0.880 0.880 13,000 11,440 0.8800 0.857 0.857 - 0.857 0.857 13,355 0.8566 -2.22%
2003-06-03 0 0.900 0.870 0.900 0.900 0.900 20,000 18,000 0.9000 0.876 0.847 0.876 0.876 0.876 20,546 0.8761 1.12%
2003-06-02 0 0.890 - 0.890 0.890 0.890 42,000 37,380 0.8900 0.866 - 0.866 0.866 0.866 43,147 0.8663 -1.11%
2003-05-30 0 0.900 0.900 - 0.880 0.890 54,000 47,830 0.8857 0.876 0.876 - 0.857 0.866 55,474 0.8622 2.27%
2003-05-29 0 0.880 - 0.880 0.880 0.880 12,000 10,560 0.8800 0.857 - 0.857 0.857 0.857 12,328 0.8566 0.00%
2003-05-28 0 0.880 0.880 0.900 0.880 0.880 14,000 12,320 0.8800 0.857 0.857 0.876 0.857 0.857 14,382 0.8566 -2.22%
2003-05-27 0 0.900 0.880 0.900 0.900 0.900 50,000 45,000 0.9000 0.876 0.857 0.876 0.876 0.876 51,365 0.8761 4.65%
2003-05-26 0 0.860 - 0.860 0.860 0.860 16,000 13,760 0.8600 0.837 - 0.837 0.837 0.837 16,437 0.8371 0.00%
2003-05-23 0 0.860 - 0.860 0.860 0.860 55,000 47,300 0.8600 0.837 - 0.837 0.837 0.837 56,502 0.8371 0.00%
2003-05-22 0 0.860 0.860 - - - 0 0 - 0.837 0.837 - - - 0 - 0.00%
2003-05-21 0 0.860 - 0.890 0.860 0.860 170,000 146,200 0.8600 0.837 - 0.866 0.837 0.837 174,642 0.8371 0.00%
2003-05-20 0 0.860 0.860 0.890 0.850 0.860 468,000 400,400 0.8556 0.837 0.837 0.866 0.827 0.837 480,778 0.8328 1.18%
2003-05-19 0 0.850 - 0.880 0.850 0.850 71,000 60,350 0.8500 0.827 - 0.857 0.827 0.827 72,939 0.8274 0.00%
2003-05-16 0 0.850 - 0.850 0.850 0.850 15,000 12,750 0.8500 0.827 - 0.827 0.827 0.827 15,410 0.8274 -1.16%
2003-05-15 0 0.860 - 0.860 0.860 0.860 20,000 17,200 0.8600 0.837 - 0.837 0.837 0.837 20,546 0.8371 1.18%
2003-05-14 0 0.850 - 0.870 0.850 0.850 12,000 10,200 0.8500 0.827 - 0.847 0.827 0.827 12,328 0.8274 1.19%
2003-05-13 0 0.840 - 0.880 0.840 0.850 136,000 115,480 0.8491 0.818 - 0.857 0.818 0.827 139,713 0.8265 -1.18%
2003-05-12 0 0.850 - 0.890 0.850 0.850 20,000 17,000 0.8500 0.827 - 0.866 0.827 0.827 20,546 0.8274 0.00%
2003-05-09 0 0.850 - 0.890 0.850 0.850 12,000 10,200 0.8500 0.827 - 0.866 0.827 0.827 12,328 0.8274 0.00%
2003-05-07 0 0.850 - 0.890 0.850 0.850 12,000 10,200 0.8500 0.827 - 0.866 0.827 0.827 12,328 0.8274 0.00%
2003-05-06 0 0.850 0.840 0.890 0.840 0.850 30,000 25,400 0.8467 0.827 0.818 0.866 0.818 0.827 30,819 0.8242 1.19%
2003-05-05 0 0.840 0.840 0.890 - - 0 0 - 0.818 0.818 0.866 - - 0 - 0.00%
2003-05-02 0 0.840 - - 0.840 0.840 8,000 6,720 0.8400 0.818 - - 0.818 0.818 8,218 0.8177 1.20%
2003-04-30 0 0.830 - - 0.830 0.840 25,000 20,850 0.8340 0.808 - - 0.808 0.818 25,683 0.8118 -2.35%
2003-04-29 0 0.850 0.850 - - - 0 0 - 0.827 0.827 - - - 0 - 1.19%
2003-04-28 0 0.840 0.840 - 0.840 0.850 22,000 18,580 0.8445 0.818 0.818 - 0.818 0.827 22,601 0.8221 -1.18%
2003-04-25 0 0.850 0.850 0.870 0.850 0.880 52,000 45,000 0.8654 0.827 0.827 0.847 0.827 0.857 53,420 0.8424 -4.49%
2003-04-24 0 0.890 - 0.890 - - 0 0 - 0.866 - 0.866 - - 0 - 0.00%
2003-04-23 0 0.890 - 0.890 0.860 0.890 101,000 89,860 0.8897 0.866 - 0.866 0.837 0.866 103,758 0.8661 1.14%
2003-04-22 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2003-04-17 0 0.880 - - - - 10 8 0.8000 0.857 - - - - 10 0.7787 0.00%
2003-04-16 0 0.880 - 0.890 - - 0 0 - 0.857 - 0.866 - - 0 - 0.00%
2003-04-15 0 0.880 - 0.880 0.890 0.890 10,000 8,900 0.8900 0.857 - 0.857 0.866 0.866 10,273 0.8663 0.00%
2003-04-14 0 0.880 - 0.890 0.880 0.890 20,024 17,720 0.8849 0.857 - 0.866 0.857 0.866 20,571 0.8614 0.00%
2003-04-11 0 0.880 - 0.880 0.890 0.890 10,000 8,900 0.8900 0.857 - 0.857 0.866 0.866 10,273 0.8663 0.00%
2003-04-10 0 0.880 0.880 0.900 0.870 0.870 2,000 1,740 0.8700 0.857 0.857 0.876 0.847 0.847 2,055 0.8469 1.15%
2003-04-09 0 0.870 0.870 0.900 0.850 0.860 79,000 67,750 0.8576 0.847 0.847 0.876 0.827 0.837 81,157 0.8348 2.35%
2003-04-08 0 0.850 - 0.850 0.800 0.850 102,000 85,600 0.8392 0.827 - 0.827 0.779 0.827 104,785 0.8169 1.19%
2003-04-07 0 0.840 - 0.840 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
2003-04-04 0 0.840 - 0.850 - - 0 0 - 0.818 - 0.827 - - 0 - 0.00%
2003-04-03 0 0.840 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2003-04-02 0 0.840 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2003-04-01 0 0.840 - 0.860 - - 0 0 - 0.818 - 0.837 - - 0 - 0.00%
2003-03-31 0 0.840 - 0.840 0.840 0.840 38,000 31,720 0.8347 0.818 - 0.818 0.818 0.818 39,038 0.8126 5.00%
2003-03-28 0 0.800 0.740 0.800 0.840 0.840 56,000 47,040 0.8400 0.779 0.720 0.779 0.818 0.818 57,529 0.8177 -4.76%
2003-03-27 0 0.840 - - - - 0 0 - 0.818 - - - - 0 - 0.00%
2003-03-26 0 0.840 - 0.840 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
2003-03-25 0 0.840 - 0.840 - - 0 0 - 0.818 - 0.818 - - 0 - -1.18%
2003-03-24 0 0.850 - 0.850 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
2003-03-21 0 0.850 0.850 0.870 0.850 0.850 26,000 22,100 0.8500 0.827 0.827 0.847 0.827 0.827 26,710 0.8274 -2.30%
2003-03-20 0 0.870 - 0.870 - - 0 0 - 0.847 - 0.847 - - 0 - -2.25%
2003-03-19 0 0.890 - 0.890 0.890 0.890 58,000 51,620 0.8900 0.866 - 0.866 0.866 0.866 59,584 0.8663 0.00%
2003-03-18 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2003-03-17 0 0.890 - 0.890 0.890 0.890 60,000 53,400 0.8900 0.866 - 0.866 0.866 0.866 61,638 0.8663 0.00%
2003-03-14 0 0.890 - 0.890 0.890 0.890 80,000 71,200 0.8900 0.866 - 0.866 0.866 0.866 82,184 0.8663 0.00%
2003-03-13 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2003-03-12 0 0.890 - 0.920 - - 0 0 - 0.866 - 0.896 - - 0 - 0.00%
2003-03-11 0 0.890 - 0.930 - - 678 475 0.7006 0.866 - 0.905 - - 697 0.6820 0.00%
2003-03-10 0 0.890 - 0.900 - - 0 0 - 0.866 - 0.876 - - 0 - 0.00%
2003-03-07 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2003-03-06 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2003-03-05 0 0.890 0.820 0.900 - - 0 0 - 0.866 0.798 0.876 - - 0 - 0.00%
2003-03-04 0 0.890 0.820 - - - 0 0 - 0.866 0.798 - - - 0 - 0.00%
2003-03-03 0 0.890 0.820 0.890 - - 0 0 - 0.866 0.798 0.866 - - 0 - 0.00%
2003-02-28 0 0.890 0.890 0.910 - - 0 0 - 0.866 0.866 0.886 - - 0 - 9.88%
2003-02-27 0 0.810 - - - - 0 0 - 0.788 - - - - 0 - 0.00%
2003-02-26 0 0.810 - - - - 0 0 - 0.788 - - - - 0 - 0.00%
2003-02-25 0 0.810 0.810 0.900 0.810 0.810 30,000 24,300 0.8100 0.788 0.788 0.876 0.788 0.788 30,819 0.7885 -3.57%
2003-02-24 0 0.840 - 0.900 0.840 0.840 40,000 33,600 0.8400 0.818 - 0.876 0.818 0.818 41,092 0.8177 -6.67%
2003-02-21 0 0.900 - 0.900 - - 0 0 - 0.876 - 0.876 - - 0 - -4.26%
2003-02-20 0 0.940 - 0.940 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2003-02-19 0 0.940 - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2003-02-18 0 0.940 - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2003-02-17 0 0.940 - - - - 0 0 - 0.915 - - - - 0 - 0.00%
2003-02-14 0 0.940 - 0.940 - - 0 0 - 0.915 - 0.915 - - 0 - 0.00%
2003-02-13 0 0.940 0.940 - - - 0 0 - 0.915 0.915 - - - 0 - 5.62%
2003-02-12 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2003-02-11 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2003-02-10 0 0.890 - 0.890 - - 0 0 - 0.866 - 0.866 - - 0 - 0.00%
2003-02-07 0 0.890 0.870 0.890 0.890 0.890 26,000 23,140 0.8900 0.866 0.847 0.866 0.866 0.866 26,710 0.8663 0.00%
2003-02-06 0 0.890 0.840 - - - 0 0 - 0.866 0.818 - - - 0 - 0.00%
2003-02-05 0 0.890 0.850 0.890 - - 0 0 - 0.866 0.827 0.866 - - 0 - 0.00%
2003-02-04 0 0.890 0.800 - - - 0 0 - 0.866 0.779 - - - 0 - 0.00%
2003-01-30 0 0.890 0.840 - - - 0 0 - 0.866 0.818 - - - 0 - 0.00%
2003-01-29 0 0.890 0.840 0.890 - - 0 0 - 0.866 0.818 0.866 - - 0 - 0.00%
2003-01-28 0 0.890 - 0.910 0.890 0.890 100,000 89,000 0.8900 0.866 - 0.886 0.866 0.866 102,730 0.8663 0.00%
2003-01-27 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2003-01-24 0 0.890 - 0.890 - - 0 0 - 0.866 - 0.866 - - 0 - -1.11%
2003-01-23 0 0.900 - 0.900 - - 0 0 - 0.876 - 0.876 - - 0 - 0.00%
2003-01-22 0 0.900 - 0.900 - - 0 0 - 0.876 - 0.876 - - 0 - 0.00%
2003-01-21 0 0.900 - 1.000 - - 0 0 - 0.876 - 0.973 - - 0 - 0.00%
2003-01-20 0 0.900 - 0.900 - - 0 0 - 0.876 - 0.876 - - 0 - 0.00%
2003-01-17 0 0.900 - 0.900 0.900 0.900 50,000 45,000 0.9000 0.876 - 0.876 0.876 0.876 51,365 0.8761 0.00%
2003-01-16 0 0.900 0.820 0.900 0.900 0.900 265,000 238,500 0.9000 0.876 0.798 0.876 0.876 0.876 272,235 0.8761 0.00%
2003-01-15 0 0.900 - 0.900 0.910 0.910 10,000 9,100 0.9100 0.876 - 0.876 0.886 0.886 10,273 0.8858 0.00%
2003-01-14 0 0.900 0.820 - - - 0 0 - 0.876 0.798 - - - 0 - 0.00%
2003-01-13 0 0.900 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2003-01-10 0 0.900 0.830 0.900 0.900 0.900 20,000 18,000 0.9000 0.876 0.808 0.876 0.876 0.876 20,546 0.8761 0.00%
2003-01-09 0 0.900 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2003-01-08 0 0.900 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2003-01-07 0 0.900 - 0.950 - - 0 0 - 0.876 - 0.925 - - 0 - 0.00%
2003-01-06 0 0.900 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2003-01-03 0 0.900 - 0.900 0.900 0.900 40,000 36,000 0.9000 0.876 - 0.876 0.876 0.876 41,092 0.8761 0.00%
2003-01-02 0 0.900 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2002-12-31 0 0.900 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2002-12-30 0 0.900 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2002-12-27 0 0.900 - 0.900 0.900 0.900 8,000 7,200 0.9000 0.876 - 0.876 0.876 0.876 8,218 0.8761 0.00%
2002-12-24 0 0.900 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2002-12-23 0 0.900 - 0.900 0.900 0.900 1,000 900 0.9000 0.876 - 0.876 0.876 0.876 1,027 0.8761 0.00%
2002-12-20 0 0.900 - 0.900 - - 0 0 - 0.876 - 0.876 - - 0 - 0.00%
2002-12-19 0 0.900 - 0.900 0.900 0.900 10,000 9,000 0.9000 0.876 - 0.876 0.876 0.876 10,273 0.8761 7.14%
2002-12-18 0 0.840 - - 0.840 0.840 6,000 5,040 0.8400 0.818 - - 0.818 0.818 6,164 0.8177 5.00%
2002-12-17 0 0.800 0.800 0.840 - - 7,000 5,600 0.8000 0.779 0.779 0.818 - - 7,191 0.7787 0.00%
2002-12-16 0 0.800 - - 0.800 0.800 4,000 3,200 0.8000 0.779 - - 0.779 0.779 4,109 0.7787 -9.09%
2002-12-13 0 0.880 - 0.880 0.880 0.880 60,000 52,800 0.8800 0.857 - 0.857 0.857 0.857 61,638 0.8566 0.00%
2002-12-12 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2002-12-11 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2002-12-10 0 0.880 - 0.920 0.880 0.880 100,000 88,000 0.8800 0.857 - 0.896 0.857 0.857 102,730 0.8566 -4.35%
2002-12-09 0 0.920 0.850 - - - 0 0 - 0.896 0.827 - - - 0 - 0.00%
2002-12-06 0 0.920 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2002-12-05 0 0.920 - 0.920 0.920 0.920 10,000 9,200 0.9200 0.896 - 0.896 0.896 0.896 10,273 0.8955 0.00%
2002-12-04 0 0.920 0.850 0.950 - - 0 0 - 0.896 0.827 0.925 - - 0 - 0.00%
2002-12-03 0 0.920 0.850 0.930 - - 0 0 - 0.896 0.827 0.905 - - 0 - 0.00%
2002-12-02 0 0.920 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2002-11-29 0 0.920 - 0.960 - - 0 0 - 0.896 - 0.934 - - 0 - 0.00%
2002-11-28 0 0.920 - 0.920 - - 0 0 - 0.896 - 0.896 - - 0 - 0.00%
2002-11-27 0 0.920 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2002-11-26 0 0.920 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2002-11-25 0 0.920 - 1.000 - - 0 0 - 0.896 - 0.973 - - 0 - 0.00%
2002-11-22 0 0.920 0.870 0.940 - - 0 0 - 0.896 0.847 0.915 - - 0 - 0.00%
2002-11-21 0 0.920 0.860 0.920 0.920 0.920 8,000 7,360 0.9200 0.896 0.837 0.896 0.896 0.896 8,218 0.8955 0.00%
2002-11-20 0 0.920 0.850 - 0.860 0.920 179,000 157,900 0.8821 0.896 0.827 - 0.837 0.896 183,887 0.8587 6.98%
2002-11-19 0 0.860 - - - - 4,000 3,440 0.8600 0.837 - - - - 4,109 0.8371 0.00%
2002-11-18 0 0.860 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2002-11-15 0 0.860 - 0.860 0.860 0.860 5,000 4,300 0.8600 0.837 - 0.837 0.837 0.837 5,137 0.8371 0.00%
2002-11-14 0 0.860 0.800 0.860 0.860 0.860 6,000 5,160 0.8600 0.837 0.779 0.837 0.837 0.837 6,164 0.8371 0.00%
2002-11-13 0 0.860 0.810 - 0.860 0.860 10,000 8,600 0.8600 0.837 0.788 - 0.837 0.837 10,273 0.8371 0.00%
2002-11-12 0 0.860 - 0.860 - - 0 0 - 0.837 - 0.837 - - 0 - -1.15%
2002-11-11 0 0.870 - 0.870 0.870 0.870 1,000 870 0.8700 0.847 - 0.847 0.847 0.847 1,027 0.8469 0.00%
2002-11-08 0 0.870 0.860 - - - 0 0 - 0.847 0.837 - - - 0 - 0.00%
2002-11-07 0 0.870 0.870 - 0.870 0.870 14,000 12,180 0.8700 0.847 0.847 - 0.847 0.847 14,382 0.8469 1.16%
2002-11-06 0 0.860 0.800 - - - 0 0 - 0.837 0.779 - - - 0 - 0.00%
2002-11-05 0 0.860 0.800 0.860 - - 0 0 - 0.837 0.779 0.837 - - 0 - 0.00%
2002-11-04 0 0.860 0.800 0.900 - - 0 0 - 0.837 0.779 0.876 - - 0 - 0.00%
2002-11-01 0 0.860 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2002-10-31 0 0.860 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2002-10-30 0 0.860 0.890 - - - 0 0 - 0.837 0.866 - - - 0 - 0.00%
2002-10-29 0 0.860 - - 0.860 0.860 50,000 43,000 0.8600 0.837 - - 0.837 0.837 51,365 0.8371 0.00%
2002-10-28 0 0.860 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2002-10-25 0 0.860 0.800 - - - 0 0 - 0.837 0.779 - - - 0 - 0.00%
2002-10-24 0 0.860 - - 0.860 0.860 20,000 17,200 0.8600 0.837 - - 0.837 0.837 20,546 0.8371 0.00%
2002-10-23 0 0.860 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2002-10-22 0 0.860 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2002-10-21 0 0.860 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2002-10-18 0 0.860 0.860 - - - 0 0 - 0.837 0.837 - - - 0 - 4.88%
2002-10-17 0 0.820 0.820 - - - 0 0 - 0.798 0.798 - - - 0 - 9.33%
2002-10-16 0 0.750 0.750 - 0.680 0.750 94,000 70,220 0.7470 0.730 0.730 - 0.662 0.730 96,567 0.7272 0.00%
2002-10-15 0 0.750 - - - - 0 0 - 0.730 - - - - 0 - 0.00%
2002-10-11 0 0.750 - - 0.750 0.760 61,000 45,760 0.7502 0.730 - - 0.730 0.740 62,666 0.7302 0.00%
2002-10-10 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2002-10-09 0 0.750 0.750 - - - 0 0 - 0.730 0.730 - - - 0 - 0.00%
2002-10-08 0 0.750 0.750 - 0.750 0.790 110,000 86,500 0.7864 0.730 0.730 - 0.730 0.769 113,003 0.7655 -6.25%
2002-10-07 0 0.800 0.750 - 0.800 0.800 20,000 16,000 0.8000 0.779 0.730 - 0.779 0.779 20,546 0.7787 0.00%
2002-10-04 0 0.800 0.790 0.840 0.800 0.800 50,000 40,000 0.8000 0.779 0.769 0.818 0.779 0.779 51,365 0.7787 0.00%
2002-10-03 0 0.800 - 0.800 0.800 0.810 225,000 180,150 0.8007 0.779 - 0.779 0.779 0.788 231,143 0.7794 0.00%
2002-10-02 0 0.800 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-09-30 0 0.800 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-09-27 0 0.800 0.780 - 0.800 0.800 8,000 6,400 0.8000 0.779 0.759 - 0.779 0.779 8,218 0.7787 0.00%
2002-09-26 0 0.800 - - 0.800 0.820 10,000 8,100 0.8100 0.779 - - 0.779 0.798 10,273 0.7885 -5.88%
2002-09-25 0 0.850 - 0.900 - - 0 0 - 0.827 - 0.876 - - 0 - 0.00%
2002-09-24 0 0.850 0.830 0.850 0.850 0.850 5,000 4,250 0.8500 0.827 0.808 0.827 0.827 0.827 5,137 0.8274 -2.30%
2002-09-23 0 0.870 - 0.930 - - 0 0 - 0.847 - 0.905 - - 0 - 0.00%
2002-09-20 0 0.870 0.800 0.870 - - 0 0 - 0.847 0.779 0.847 - - 0 - -1.14%
2002-09-19 0 0.880 - 0.880 0.880 0.880 100,000 88,000 0.8800 0.857 - 0.857 0.857 0.857 102,730 0.8566 0.00%
2002-09-18 0 0.880 - 0.900 - - 0 0 - 0.857 - 0.876 - - 0 - 0.00%
2002-09-17 0 0.880 - 0.880 0.880 0.880 77,000 67,760 0.8800 0.857 - 0.857 0.857 0.857 79,102 0.8566 0.00%
2002-09-16 0 0.880 0.830 - - - 0 0 - 0.857 0.808 - - - 0 - 0.00%
2002-09-13 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2002-09-12 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2002-09-11 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2002-09-10 0 0.880 0.830 0.880 0.860 0.880 150,000 130,000 0.8667 0.857 0.808 0.857 0.837 0.857 154,096 0.8436 3.53%
2002-09-09 0 0.850 - - - - 0 0 - 0.827 - - - - 0 - 0.00%
2002-09-06 0 0.850 0.850 0.920 - - 0 0 - 0.827 0.827 0.896 - - 0 - 0.00%
2002-09-05 0 0.850 0.850 0.920 0.840 0.840 10,000 8,460 0.8460 0.827 0.827 0.896 0.818 0.818 10,273 0.8235 -7.61%
2002-09-04 0 0.920 0.850 0.920 - - 0 0 - 0.896 0.827 0.896 - - 0 - -1.08%
2002-09-03 0 0.930 - 0.930 0.850 0.930 60,000 51,450 0.8575 0.905 - 0.905 0.827 0.905 61,638 0.8347 5.68%
2002-09-02 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2002-08-30 0 0.880 0.860 0.900 - - 0 0 - 0.857 0.837 0.876 - - 0 - 0.00%
2002-08-29 0 0.880 - 0.880 0.870 0.880 66,000 57,480 0.8709 0.857 - 0.857 0.847 0.857 67,802 0.8478 2.33%
2002-08-28 0 0.860 0.860 - - - 0 0 - 0.837 0.837 - - - 0 - 0.00%
2002-08-27 0 0.860 - 0.880 - - 0 0 - 0.837 - 0.857 - - 0 - 0.00%
2002-08-26 0 0.860 0.820 - 0.860 0.860 90,000 77,400 0.8600 0.837 0.798 - 0.837 0.837 92,457 0.8371 0.00%
2002-08-23 0 0.860 0.800 0.880 0.860 0.860 30,000 25,800 0.8600 0.837 0.779 0.857 0.837 0.837 30,819 0.8371 0.00%
2002-08-22 0 0.860 0.820 0.900 - - 0 0 - 0.837 0.798 0.876 - - 0 - 0.00%
2002-08-21 0 0.860 0.860 0.900 0.860 0.860 10,000 8,600 0.8600 0.837 0.837 0.876 0.837 0.837 10,273 0.8371 1.18%
2002-08-20 0 0.850 0.850 0.900 0.850 0.850 40,000 34,000 0.8500 0.827 0.827 0.876 0.827 0.827 41,092 0.8274 6.25%
2002-08-19 0 0.800 0.800 - 0.800 0.800 83,000 66,400 0.8000 0.779 0.779 - 0.779 0.779 85,266 0.7787 0.00%
2002-08-16 0 0.800 - 0.800 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2002-08-15 0 0.800 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2002-08-14 0 0.800 0.800 0.830 - - 0 0 - 0.779 0.779 0.808 - - 0 - 0.00%
2002-08-13 0 0.800 0.800 0.810 0.800 0.800 22,000 17,600 0.8000 0.779 0.779 0.788 0.779 0.779 22,601 0.7787 0.00%
2002-08-12 0 0.800 0.800 - 0.800 0.800 16,804 13,403 0.7976 0.779 0.779 - 0.779 0.779 17,263 0.7764 0.00%
2002-08-09 0 0.800 0.800 0.820 0.800 0.800 28,000 22,400 0.8000 0.779 0.779 0.798 0.779 0.779 28,765 0.7787 -2.44%
2002-08-08 0 0.820 - 0.830 - - 0 0 - 0.798 - 0.808 - - 0 - 0.00%
2002-08-07 0 0.820 0.800 - - - 0 0 - 0.798 0.779 - - - 0 - 0.00%
2002-08-06 0 0.820 0.800 0.830 0.820 0.830 160,000 131,700 0.8231 0.798 0.779 0.808 0.798 0.808 164,369 0.8012 -1.20%
2002-08-05 0 0.830 0.820 0.840 - - 0 0 - 0.808 0.798 0.818 - - 0 - 0.00%
2002-08-02 0 0.830 0.810 0.860 0.830 0.840 110,000 91,800 0.8345 0.808 0.788 0.837 0.808 0.818 113,003 0.8124 0.00%
2002-08-01 0 0.830 0.820 0.850 0.830 0.830 78,000 64,740 0.8300 0.808 0.798 0.827 0.808 0.808 80,130 0.8079 0.00%
2002-07-31 0 0.830 0.830 0.870 0.830 0.860 80,000 67,700 0.8463 0.808 0.808 0.847 0.808 0.837 82,184 0.8238 -2.35%
2002-07-30 0 0.850 0.830 0.860 0.830 0.860 99,000 84,150 0.8500 0.827 0.808 0.837 0.808 0.837 101,703 0.8274 2.41%
2002-07-29 0 0.830 0.830 0.880 0.830 0.850 90,000 76,300 0.8478 0.808 0.808 0.857 0.808 0.827 92,457 0.8252 -7.78%
2002-07-26 0 0.900 0.870 0.900 0.870 0.900 750,000 674,300 0.8991 0.876 0.847 0.876 0.847 0.876 770,478 0.8752 -2.17%
2002-07-25 0 0.920 - 0.920 0.920 0.920 40,000 36,800 0.9200 0.896 - 0.896 0.896 0.896 41,092 0.8955 -3.16%
2002-07-24 0 0.950 - 0.970 - - 0 0 - 0.925 - 0.944 - - 0 - 0.00%
2002-07-23 0 0.950 0.920 0.980 0.950 0.950 50,000 47,500 0.9500 0.925 0.896 0.954 0.925 0.925 51,365 0.9248 -3.06%
2002-07-22 0 0.980 - 0.990 - - 0 0 - 0.954 - 0.964 - - 0 - 0.00%
2002-07-19 0 0.980 - 1.000 - - 0 0 - 0.954 - 0.973 - - 0 - 0.00%
2002-07-18 0 0.980 0.960 0.980 0.980 0.980 20,000 19,600 0.9800 0.954 0.934 0.954 0.954 0.954 20,546 0.9540 0.00%
2002-07-17 0 0.980 - 1.030 - - 0 0 - 0.954 - 1.003 - - 0 - 0.00%
2002-07-16 0 0.980 - 1.030 - - 0 0 - 0.954 - 1.003 - - 0 - 0.00%
2002-07-15 0 0.980 0.980 1.000 - - 0 0 - 0.954 0.954 0.973 - - 0 - 0.00%
2002-07-12 0 0.980 0.950 1.000 0.980 1.000 40,000 39,600 0.9900 0.954 0.925 0.973 0.954 0.973 41,092 0.9637 -2.97%
2002-07-11 0 1.010 - 1.030 - - 0 0 - 0.983 - 1.003 - - 0 - 0.00%
2002-07-10 0 1.010 - 1.010 - - 0 0 - 0.983 - 0.983 - - 0 - 0.00%
2002-07-09 0 1.010 1.000 1.020 1.010 1.010 40,000 40,400 1.0100 0.983 0.973 0.993 0.983 0.983 41,092 0.9832 -0.98%
2002-07-08 0 1.020 0.980 1.020 - - 0 0 - 0.993 0.954 0.993 - - 0 - 0.00%
2002-07-05 0 1.020 0.980 1.030 1.010 1.020 80,000 81,200 1.0150 0.993 0.954 1.003 0.983 0.993 82,184 0.9880 0.99%
2002-07-04 0 1.010 0.950 1.020 1.010 1.010 40,000 40,400 1.0100 0.983 0.925 0.993 0.983 0.983 41,092 0.9832 0.00%
2002-07-03 0 1.010 0.950 1.020 1.010 1.010 58,000 58,580 1.0100 0.983 0.925 0.993 0.983 0.983 59,584 0.9832 0.00%
2002-07-02 0 1.010 - 1.010 - - 0 0 - 0.983 - 0.983 - - 0 - -0.98%
2002-06-28 0 1.020 - 1.020 - - 0 0 - 0.993 - 0.993 - - 0 - -0.97%
2002-06-27 0 1.030 - 1.030 - - 0 0 - 1.003 - 1.003 - - 0 - -0.96%
2002-06-26 0 1.040 - 1.040 - - 0 0 - 1.012 - 1.012 - - 0 - -0.95%
2002-06-25 0 1.050 - 1.050 - - 0 0 - 1.022 - 1.022 - - 0 - -0.94%
2002-06-24 0 1.060 - 1.060 - - 0 0 - 1.032 - 1.032 - - 0 - -0.93%
2002-06-21 0 1.070 1.000 1.070 - - 0 0 - 1.042 0.973 1.042 - - 0 - 0.00%
2002-06-20 0 1.070 - 1.070 1.070 1.070 12,000 12,840 1.0700 1.042 - 1.042 1.042 1.042 12,328 1.0416 0.00%
2002-06-19 0 1.070 1.000 1.070 - - 0 0 - 1.042 0.973 1.042 - - 0 - -1.83%
2002-06-18 0 1.090 - 1.090 1.090 1.090 1,000 1,090 1.0900 1.061 - 1.061 1.061 1.061 1,027 1.0610 1.87%
2002-06-17 0 1.070 1.000 1.090 - - 0 0 - 1.042 0.973 1.061 - - 0 - 0.00%
2002-06-14 0 1.070 1.020 1.090 - - 0 0 - 1.042 0.993 1.061 - - 0 - 0.00%
2002-06-13 0 1.070 1.020 1.090 - - 0 0 - 1.042 0.993 1.061 - - 0 - 0.00%
2002-06-12 0 1.070 1.020 1.090 - - 0 0 - 1.042 0.993 1.061 - - 0 - 0.00%
2002-06-11 0 1.070 - 1.070 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2002-06-10 0 1.070 - 1.070 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2002-06-07 0 1.070 - 1.070 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2002-06-06 0 1.070 - 1.070 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2002-06-05 0 1.070 1.000 1.070 - - 0 0 - 1.042 0.973 1.042 - - 0 - 0.00%
2002-06-04 0 1.070 - 1.070 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2002-06-03 0 1.070 1.000 1.070 1.070 1.070 5,000 5,350 1.0700 1.042 0.973 1.042 1.042 1.042 5,137 1.0416 0.00%
2002-05-31 0 1.070 1.010 1.070 - - 0 0 - 1.042 0.983 1.042 - - 0 - 0.00%
2002-05-30 0 1.070 1.000 1.070 - - 0 0 - 1.042 0.973 1.042 - - 0 - 0.00%
2002-05-29 0 1.070 1.000 1.070 1.070 1.070 12,000 12,840 1.0700 1.042 0.973 1.042 1.042 1.042 12,328 1.0416 0.00%
2002-05-28 0 1.070 1.000 1.070 1.070 1.070 16,000 17,120 1.0700 1.042 0.973 1.042 1.042 1.042 16,437 1.0416 0.00%
2002-05-27 0 1.070 - 1.070 - - 0 0 - 1.042 - 1.042 - - 0 - 0.00%
2002-05-24 0 1.070 1.030 1.080 - - 0 0 - 1.042 1.003 1.051 - - 0 - 0.00%
2002-05-23 0 1.070 1.020 1.080 1.070 1.070 20,000 21,400 1.0700 1.042 0.993 1.051 1.042 1.042 20,546 1.0416 1.90%
2002-05-22 0 1.050 1.050 1.080 1.050 1.050 30,000 31,500 1.0500 1.022 1.022 1.051 1.022 1.022 30,819 1.0221 -1.87%
2002-05-21 0 1.070 1.000 1.080 - - 0 0 - 1.042 0.973 1.051 - - 0 - 0.00%
2002-05-17 0 1.070 1.000 1.070 - - 0 0 - 1.042 0.973 1.042 - - 0 - -0.93%
2002-05-16 0 1.080 1.050 1.080 - - 0 0 - 1.051 1.022 1.051 - - 0 - 0.00%
2002-05-15 0 1.080 1.060 1.080 1.080 1.080 110,000 118,800 1.0800 1.051 1.032 1.051 1.051 1.051 113,003 1.0513 1.89%
2002-05-14 0 1.060 0.980 1.090 - - 0 0 - 1.032 0.954 1.061 - - 0 - 0.00%
2002-05-13 0 1.060 1.000 1.060 1.060 1.060 28,000 29,680 1.0600 1.032 0.973 1.032 1.032 1.032 28,765 1.0318 0.00%
2002-05-10 0 1.060 1.030 1.060 1.060 1.080 84,000 90,040 1.0719 1.032 1.003 1.032 1.032 1.051 86,294 1.0434 0.95%
2002-05-09 0 1.050 1.050 1.080 - - 6,000 6,300 1.0500 1.022 1.022 1.051 - - 6,164 1.0221 0.00%
2002-05-08 0 1.050 1.050 1.080 1.050 1.050 36,600 38,400 1.0492 1.022 1.022 1.051 1.022 1.022 37,599 1.0213 0.00%
2002-05-07 0 1.050 1.010 1.080 - - 60,000 65,400 1.0900 1.022 0.983 1.051 - - 61,638 1.0610 0.00%
2002-05-06 0 1.050 1.050 1.070 1.050 1.090 602,000 644,080 1.0699 1.022 1.022 1.042 1.022 1.061 618,437 1.0415 -1.87%
2002-05-03 0 1.070 1.060 1.090 1.070 1.090 404,000 437,460 1.0828 1.042 1.032 1.061 1.042 1.061 415,031 1.0540 -1.83%
2002-05-02 0 1.090 1.080 1.090 1.090 1.090 126,000 137,340 1.0900 1.061 1.051 1.061 1.061 1.061 129,440 1.0610 0.00%
2002-04-30 0 1.090 1.090 1.160 1.090 1.090 20,000 21,800 1.0900 1.061 1.061 1.129 1.061 1.061 20,546 1.0610 -0.91%
2002-04-29 0 1.100 1.100 1.170 1.100 1.100 14,000 15,400 1.1000 1.071 1.071 1.139 1.071 1.071 14,382 1.0708 0.00%
2002-04-26 0 1.100 1.070 1.160 - - 0 0 - 1.071 1.042 1.129 - - 0 - 0.00%
2002-04-25 0 1.100 1.060 1.140 1.100 1.100 30,000 33,000 1.1000 1.071 1.032 1.110 1.071 1.071 30,819 1.0708 1.85%
2002-04-24 0 1.080 1.080 1.130 1.080 1.080 30,000 32,400 1.0800 1.051 1.051 1.100 1.051 1.051 30,819 1.0513 -0.92%
2002-04-23 0 1.090 1.090 1.100 1.090 1.160 210,000 234,200 1.1152 1.061 1.061 1.071 1.061 1.129 215,734 1.0856 -3.54%
2002-04-22 0 1.130 1.120 1.140 1.130 1.140 60,000 68,200 1.1367 1.100 1.090 1.110 1.100 1.110 61,638 1.1065 -1.74%
2002-04-19 0 1.150 1.130 1.170 1.140 1.160 150,000 172,100 1.1473 1.119 1.100 1.139 1.110 1.129 154,096 1.1168 -0.86%
2002-04-18 0 1.160 1.160 1.200 1.160 1.200 130,000 153,200 1.1785 1.129 1.129 1.168 1.129 1.168 133,549 1.1471 -3.33%
2002-04-17 0 1.200 1.120 1.200 1.200 1.220 55,000 66,400 1.2073 1.168 1.090 1.168 1.168 1.188 56,502 1.1752 4.35%
2002-04-16 0 1.150 1.140 1.250 - - 0 0 - 1.119 1.110 1.217 - - 0 - 0.00%
2002-04-15 0 1.150 1.150 1.230 1.150 1.150 40,000 46,000 1.1500 1.119 1.119 1.197 1.119 1.119 41,092 1.1194 0.88%
2002-04-12 0 1.140 1.140 1.180 1.140 1.150 26,000 29,750 1.1442 1.110 1.110 1.149 1.110 1.119 26,710 1.1138 3.64%
2002-04-11 0 1.100 - 1.140 1.100 1.160 150,000 169,700 1.1313 1.071 - 1.110 1.071 1.129 154,096 1.1013 -3.51%
2002-04-10 0 1.140 1.140 1.150 1.140 1.160 86,000 98,540 1.1458 1.110 1.110 1.119 1.110 1.129 88,348 1.1154 -2.56%
2002-04-09 0 1.170 1.170 1.220 1.170 1.180 50,000 58,900 1.1780 1.139 1.139 1.188 1.139 1.149 51,365 1.1467 -0.85%
2002-04-08 0 1.180 1.170 1.190 1.180 1.190 60,000 71,000 1.1833 1.149 1.139 1.158 1.149 1.158 61,638 1.1519 -1.67%
2002-04-04 0 1.200 1.190 1.240 1.200 1.200 20,000 24,000 1.2000 1.168 1.158 1.207 1.168 1.168 20,546 1.1681 -1.64%
2002-04-03 0 1.220 1.210 1.250 - - 30,000 36,300 1.2100 1.188 1.178 1.217 - - 30,819 1.1778 0.00%
2002-04-02 0 1.220 1.220 1.240 1.220 1.260 194,905 242,168 1.2425 1.188 1.188 1.207 1.188 1.227 200,227 1.2095 1.67%
2002-03-28 0 1.200 1.190 1.220 1.180 1.200 137,000 164,200 1.1985 1.168 1.158 1.188 1.149 1.168 140,741 1.1667 -2.44%
2002-03-27 0 1.230 1.220 1.240 1.200 1.260 260,000 322,000 1.2385 1.197 1.188 1.207 1.168 1.227 267,099 1.2055 5.13%
2002-03-26 0 1.170 1.160 1.180 1.140 1.170 115,000 132,470 1.1519 1.139 1.129 1.149 1.110 1.139 118,140 1.1213 3.54%
2002-03-25 0 1.130 1.120 1.140 1.100 1.130 154,000 170,700 1.1084 1.100 1.090 1.110 1.071 1.100 158,205 1.0790 1.80%
2002-03-22 0 1.110 1.090 1.110 1.090 1.110 141,000 155,590 1.1035 1.080 1.061 1.080 1.061 1.080 144,850 1.0741 1.83%
2002-03-21 0 1.090 1.060 1.090 1.050 1.110 496,000 539,050 1.0868 1.061 1.032 1.061 1.022 1.080 509,543 1.0579 3.81%
2002-03-20 0 1.050 1.050 1.070 1.050 1.050 100,000 105,000 1.0500 1.022 1.022 1.042 1.022 1.022 102,730 1.0221 -2.78%
2002-03-19 0 1.080 1.050 1.080 - - 0 0 - 1.051 1.022 1.051 - - 0 - 0.00%
2002-03-18 0 1.080 1.050 1.090 1.070 1.080 50,000 53,800 1.0760 1.051 1.022 1.061 1.042 1.051 51,365 1.0474 2.86%
2002-03-15 0 1.050 1.050 1.070 1.050 1.050 40,000 42,000 1.0500 1.022 1.022 1.042 1.022 1.022 41,092 1.0221 0.00%
2002-03-14 0 1.050 1.030 1.070 - - 0 0 - 1.022 1.003 1.042 - - 0 - 0.00%
2002-03-13 0 1.050 1.040 1.100 1.050 1.050 40,000 42,000 1.0500 1.022 1.012 1.071 1.022 1.022 41,092 1.0221 0.00%
2002-03-12 0 1.050 1.050 1.100 1.040 1.060 189,000 198,300 1.0492 1.022 1.022 1.071 1.012 1.032 194,160 1.0213 1.94%
2002-03-11 0 1.030 1.020 1.030 1.020 1.030 110,000 113,200 1.0291 1.003 0.993 1.003 0.993 1.003 113,003 1.0017 0.00%
2002-03-08 0 1.030 1.030 1.040 1.010 1.030 88,000 89,840 1.0209 1.003 1.003 1.012 0.983 1.003 90,403 0.9938 0.00%
2002-03-07 0 1.030 1.030 - - - 0 0 - 1.003 1.003 - - - 0 - 0.00%
2002-03-06 0 1.030 1.020 1.060 1.030 1.030 40,000 41,200 1.0300 1.003 0.993 1.032 1.003 1.003 41,092 1.0026 0.00%
2002-03-05 0 1.030 1.020 1.060 1.030 1.030 23,000 23,690 1.0300 1.003 0.993 1.032 1.003 1.003 23,628 1.0026 0.98%
2002-03-04 0 1.020 1.010 1.040 1.020 1.040 200,000 205,800 1.0290 0.993 0.983 1.012 0.993 1.012 205,461 1.0017 -0.97%
2002-03-01 0 1.030 1.030 1.050 1.030 1.050 41,000 42,250 1.0305 1.003 1.003 1.022 1.003 1.022 42,119 1.0031 0.00%
2002-02-28 0 1.030 1.030 1.050 1.010 1.030 100,000 101,800 1.0180 1.003 1.003 1.022 0.983 1.003 102,730 0.9909 -2.83%
2002-02-27 0 1.060 1.040 1.070 1.060 1.060 34,000 36,040 1.0600 1.032 1.012 1.042 1.032 1.032 34,928 1.0318 1.92%
2002-02-26 0 1.040 1.030 1.060 1.030 1.060 313,000 328,200 1.0486 1.012 1.003 1.032 1.003 1.032 321,546 1.0207 0.97%
2002-02-25 0 1.030 1.030 1.050 1.030 1.040 60,000 62,000 1.0333 1.003 1.003 1.022 1.003 1.012 61,638 1.0059 -0.96%
2002-02-22 0 1.040 1.020 1.040 1.020 1.040 328,000 337,120 1.0278 1.012 0.993 1.012 0.993 1.012 336,956 1.0005 2.97%
2002-02-21 0 1.010 1.010 1.050 1.010 1.070 442,000 454,520 1.0283 0.983 0.983 1.022 0.983 1.042 454,068 1.0010 -3.81%
2002-02-20 0 1.050 1.010 1.080 1.010 1.050 180,000 186,400 1.0356 1.022 0.983 1.051 0.983 1.022 184,915 1.0080 5.00%
2002-02-19 0 1.000 1.000 1.070 1.000 1.050 71,000 72,500 1.0211 0.973 0.973 1.042 0.973 1.022 72,939 0.9940 -0.99%
2002-02-18 0 1.010 0.980 1.020 0.980 1.010 49,000 48,890 0.9978 0.983 0.954 0.993 0.954 0.983 50,338 0.9712 3.06%
2002-02-15 0 0.980 0.960 1.000 0.980 0.980 100,000 98,000 0.9800 0.954 0.934 0.973 0.954 0.954 102,730 0.9540 1.03%
2002-02-11 0 0.970 0.970 - - - 0 0 - 0.944 0.944 - - - 0 - 1.04%
2002-02-08 0 0.960 0.960 1.000 0.960 0.980 176,000 170,360 0.9680 0.934 0.934 0.973 0.934 0.954 180,805 0.9422 0.00%
2002-02-07 0 0.960 0.950 0.960 0.960 0.990 260,000 253,600 0.9754 0.934 0.925 0.934 0.934 0.964 267,099 0.9495 -2.04%
2002-02-06 0 0.980 0.980 1.020 0.970 0.990 265,000 259,950 0.9809 0.954 0.954 0.993 0.944 0.964 272,235 0.9549 0.00%
2002-02-05 0 0.980 0.970 0.980 0.960 0.980 70,000 67,600 0.9657 0.954 0.944 0.954 0.934 0.954 71,911 0.9400 0.00%
2002-02-04 0 0.980 0.980 1.020 0.980 0.980 100,000 98,000 0.9800 0.954 0.954 0.993 0.954 0.954 102,730 0.9540 -2.97%
2002-02-01 0 1.010 1.000 1.010 1.000 1.030 298,000 300,600 1.0087 0.983 0.973 0.983 0.973 1.003 306,137 0.9819 1.00%
2002-01-31 0 1.000 - - 0.960 1.000 40,000 39,600 0.9900 0.973 - - 0.934 0.973 41,092 0.9637 5.26%
2002-01-30 0 0.950 0.920 1.000 - - 0 0 - 0.925 0.896 0.973 - - 0 - 0.00%
2002-01-29 0 0.950 0.940 0.950 0.920 0.950 40,000 37,100 0.9275 0.925 0.915 0.925 0.896 0.925 41,092 0.9028 2.15%
2002-01-28 0 0.930 - 0.950 0.930 0.960 240,000 227,320 0.9472 0.905 - 0.925 0.905 0.934 246,553 0.9220 -1.06%
2002-01-25 0 0.940 0.910 0.940 - - 0 0 - 0.915 0.886 0.915 - - 0 - 0.00%
2002-01-24 0 0.940 0.910 0.950 - - 0 0 - 0.915 0.886 0.925 - - 0 - 0.00%
2002-01-23 0 0.940 0.930 0.980 0.940 0.940 40,000 37,600 0.9400 0.915 0.905 0.954 0.915 0.915 41,092 0.9150 -1.05%
2002-01-22 0 0.950 - - 0.950 0.950 100,000 95,000 0.9500 0.925 - - 0.925 0.925 102,730 0.9248 0.00%
2002-01-21 0 0.950 - - 0.950 0.950 200,000 190,000 0.9500 0.925 - - 0.925 0.925 205,461 0.9248 -1.04%
2002-01-18 0 0.960 - 0.980 0.960 0.960 150,000 144,000 0.9600 0.934 - 0.954 0.934 0.934 154,096 0.9345 -2.04%
2002-01-17 0 0.980 0.950 1.000 - - 0 0 - 0.954 0.925 0.973 - - 0 - 0.00%
2002-01-16 0 0.980 0.950 1.000 0.950 0.980 200,000 191,500 0.9575 0.954 0.925 0.973 0.925 0.954 205,461 0.9321 2.08%
2002-01-15 0 0.960 0.920 - - - 0 0 - 0.934 0.896 - - - 0 - 0.00%
2002-01-14 0 0.960 0.940 0.960 0.960 0.960 50,000 48,000 0.9600 0.934 0.915 0.934 0.934 0.934 51,365 0.9345 -2.04%
2002-01-11 0 0.980 0.950 1.040 - - 0 0 - 0.954 0.925 1.012 - - 0 - 0.00%
2002-01-10 0 0.980 0.940 1.050 - - 0 0 - 0.954 0.915 1.022 - - 0 - 0.00%
2002-01-09 0 0.980 0.950 1.000 - - 0 0 - 0.954 0.925 0.973 - - 0 - 0.00%
2002-01-08 0 0.980 0.950 1.000 - - 0 0 - 0.954 0.925 0.973 - - 0 - 0.00%
2002-01-07 0 0.980 0.980 1.000 0.950 0.970 649,000 622,490 0.9592 0.954 0.954 0.973 0.925 0.944 666,720 0.9337 2.08%
2002-01-04 0 0.960 0.960 - - - 0 0 - 0.934 0.934 - - - 0 - 1.05%
2002-01-03 0 0.950 0.950 - - - 0 0 - 0.925 0.925 - - - 0 - 1.06%
2002-01-02 0 0.940 0.940 - 0.940 0.980 70,000 67,800 0.9686 0.915 0.915 - 0.915 0.954 71,911 0.9428 -1.05%
2001-12-31 0 0.950 0.950 - 0.950 0.950 30,000 28,500 0.9500 0.925 0.925 - 0.925 0.925 30,819 0.9248 0.00%
2001-12-28 0 0.950 0.950 - 0.950 0.950 80,000 76,000 0.9500 0.925 0.925 - 0.925 0.925 82,184 0.9248 -1.04%
2001-12-27 0 0.960 0.950 0.990 0.960 0.960 60,000 57,600 0.9600 0.934 0.925 0.964 0.934 0.934 61,638 0.9345 0.00%
2001-12-24 0 0.960 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2001-12-21 0 0.960 0.960 1.000 0.950 0.970 140,000 134,600 0.9614 0.934 0.934 0.973 0.925 0.944 143,823 0.9359 -2.04%
2001-12-20 0 0.980 0.980 1.000 - - 0 0 - 0.954 0.954 0.973 - - 0 - 0.00%
2001-12-19 0 0.980 0.980 1.020 0.970 0.970 50,000 48,500 0.9700 0.954 0.954 0.993 0.944 0.944 51,365 0.9442 0.00%
2001-12-18 0 0.980 0.980 1.020 0.970 0.970 140,000 135,800 0.9700 0.954 0.954 0.993 0.944 0.944 143,823 0.9442 1.03%
2001-12-17 0 0.970 0.970 1.000 0.970 0.990 75,000 73,440 0.9792 0.944 0.944 0.973 0.944 0.964 77,048 0.9532 -5.83%
2001-12-14 0 1.030 0.990 1.030 - - 0 0 - 1.003 0.964 1.003 - - 0 - -2.83%
2001-12-13 0 1.060 0.980 1.060 1.000 1.060 130,000 131,800 1.0138 1.032 0.954 1.032 0.973 1.032 133,549 0.9869 4.95%
2001-12-12 0 1.010 1.000 1.020 0.990 1.010 50,000 49,900 0.9980 0.983 0.973 0.993 0.964 0.983 51,365 0.9715 2.02%
2001-12-11 0 0.990 0.980 0.990 0.990 0.990 20,000 19,800 0.9900 0.964 0.954 0.964 0.964 0.964 20,546 0.9637 1.02%
2001-12-10 0 0.980 0.980 1.010 0.970 0.970 3,000 2,910 0.9700 0.954 0.954 0.983 0.944 0.944 3,082 0.9442 0.00%
2001-12-07 0 0.980 0.970 1.050 - - 0 0 - 0.954 0.944 1.022 - - 0 - 0.00%
2001-12-06 0 0.980 0.970 1.020 0.980 0.980 150,000 147,000 0.9800 0.954 0.944 0.993 0.954 0.954 154,096 0.9540 0.00%
2001-12-05 0 0.980 0.980 1.010 0.980 0.980 98,000 96,040 0.9800 0.954 0.954 0.983 0.954 0.954 100,676 0.9540 1.03%
2001-12-04 0 0.970 0.960 1.050 0.970 0.970 60,000 58,200 0.9700 0.944 0.934 1.022 0.944 0.944 61,638 0.9442 0.00%
2001-12-03 0 0.970 0.970 1.030 0.970 0.970 10,000 9,700 0.9700 0.944 0.944 1.003 0.944 0.944 10,273 0.9442 0.00%
2001-11-30 0 0.970 0.970 1.010 0.970 0.980 61,000 59,770 0.9798 0.944 0.944 0.983 0.944 0.954 62,666 0.9538 1.04%
2001-11-29 0 0.960 0.960 1.000 0.960 0.960 48,000 46,080 0.9600 0.934 0.934 0.973 0.934 0.934 49,311 0.9345 0.00%
2001-11-28 0 0.960 0.960 1.040 0.960 0.970 115,000 111,250 0.9674 0.934 0.934 1.012 0.934 0.944 118,140 0.9417 -1.03%
2001-11-27 0 0.970 0.970 1.030 0.970 0.970 170,000 164,900 0.9700 0.944 0.944 1.003 0.944 0.944 174,642 0.9442 -1.02%
2001-11-26 0 0.980 0.980 1.030 0.980 0.980 101,000 98,980 0.9800 0.954 0.954 1.003 0.954 0.954 103,758 0.9540 -5.77%
2001-11-23 0 1.040 0.980 1.040 0.980 1.040 62,000 60,820 0.9810 1.012 0.954 1.012 0.954 1.012 63,693 0.9549 -0.95%
2001-11-22 0 1.050 0.970 1.050 1.050 1.050 110,000 115,500 1.0500 1.022 0.944 1.022 1.022 1.022 113,003 1.0221 0.00%
2001-11-21 0 1.050 - 1.050 - - 0 0 - 1.022 - 1.022 - - 0 - 0.00%
2001-11-20 0 1.050 - 1.050 1.000 1.060 212,000 223,000 1.0519 1.022 - 1.022 0.973 1.032 217,788 1.0239 5.00%
2001-11-19 0 1.000 1.000 1.040 1.000 1.000 41,000 41,000 1.0000 0.973 0.973 1.012 0.973 0.973 42,119 0.9734 -3.85%
2001-11-16 0 1.040 1.040 1.060 1.000 1.000 20,000 20,000 1.0000 1.012 1.012 1.032 0.973 0.973 20,546 0.9734 0.97%
2001-11-15 0 1.030 - 1.060 - - 0 0 - 1.003 - 1.032 - - 0 - 0.00%
2001-11-14 0 1.030 1.030 1.040 1.000 1.000 65,000 65,000 1.0000 1.003 1.003 1.012 0.973 0.973 66,775 0.9734 3.00%
2001-11-13 0 1.000 0.920 1.000 - - 0 0 - 0.973 0.896 0.973 - - 0 - 0.00%
2001-11-12 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2001-11-09 0 1.000 0.920 1.000 1.000 1.000 10,000 10,000 1.0000 0.973 0.896 0.973 0.973 0.973 10,273 0.9734 1.01%
2001-11-08 0 0.990 0.960 0.990 - - 0 0 - 0.964 0.934 0.964 - - 0 - 0.00%
2001-11-07 0 0.990 0.980 1.000 0.980 0.990 120,000 117,700 0.9808 0.964 0.954 0.973 0.954 0.964 123,276 0.9548 1.02%
2001-11-06 0 0.980 0.970 1.020 0.970 0.980 89,000 86,730 0.9745 0.954 0.944 0.993 0.944 0.954 91,430 0.9486 1.03%
2001-11-05 0 0.970 0.970 1.000 - - 0 0 - 0.944 0.944 0.973 - - 0 - 1.04%
2001-11-02 0 0.960 0.960 0.980 0.950 0.950 10,000 9,500 0.9500 0.934 0.934 0.954 0.925 0.925 10,273 0.9248 1.05%
2001-11-01 0 0.950 0.950 1.030 0.950 0.960 50,000 47,800 0.9560 0.925 0.925 1.003 0.925 0.934 51,365 0.9306 -4.04%
2001-10-31 0 0.990 0.950 1.030 - - 0 0 - 0.964 0.925 1.003 - - 0 - 0.00%
2001-10-30 0 0.990 0.970 1.010 0.990 0.990 120,000 118,800 0.9900 0.964 0.944 0.983 0.964 0.964 123,276 0.9637 -1.00%
2001-10-29 0 1.000 0.920 1.000 - - 0 0 - 0.973 0.896 0.973 - - 0 - 0.00%
2001-10-26 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2001-10-24 0 1.000 0.940 1.000 - - 0 0 - 0.973 0.915 0.973 - - 0 - 0.00%
2001-10-23 0 1.000 0.920 1.000 0.920 1.010 150,000 142,660 0.9511 0.973 0.896 0.973 0.896 0.983 154,096 0.9258 0.00%
2001-10-22 0 1.000 0.920 1.000 - - 0 0 - 0.973 0.896 0.973 - - 0 - -0.99%
2001-10-19 0 1.010 1.010 1.050 - - 0 0 - 0.983 0.983 1.022 - - 0 - 6.32%
2001-10-18 0 0.950 - 1.040 - - 0 0 - 0.925 - 1.012 - - 0 - 0.00%
2001-10-17 0 0.950 0.950 0.990 0.950 0.950 30,000 28,500 0.9500 0.925 0.925 0.964 0.925 0.925 30,819 0.9248 0.00%
2001-10-16 0 0.950 - 1.060 - - 0 0 - 0.925 - 1.032 - - 0 - 0.00%
2001-10-15 0 0.950 0.900 1.010 - - 0 0 - 0.925 0.876 0.983 - - 0 - 0.00%
2001-10-12 0 0.950 0.950 1.040 0.950 0.950 10,000 9,500 0.9500 0.925 0.925 1.012 0.925 0.925 10,273 0.9248 -3.06%
2001-10-11 0 0.980 0.980 1.010 0.980 0.980 20,000 19,600 0.9800 0.954 0.954 0.983 0.954 0.954 20,546 0.9540 5.38%
2001-10-10 0 0.930 0.930 1.010 0.920 0.930 192,000 178,460 0.9295 0.905 0.905 0.983 0.896 0.905 197,242 0.9048 -2.11%
2001-10-09 0 0.950 0.950 1.000 0.950 0.950 49,000 46,550 0.9500 0.925 0.925 0.973 0.925 0.925 50,338 0.9248 -5.94%
2001-10-08 0 1.010 - 1.010 - - 0 0 - 0.983 - 0.983 - - 0 - -0.98%
2001-10-05 0 1.020 1.020 1.030 0.980 0.980 40,000 39,200 0.9800 0.993 0.993 1.003 0.954 0.954 41,092 0.9540 -0.97%
2001-10-04 0 1.030 - 1.030 - - 0 0 - 1.003 - 1.003 - - 0 - 0.00%
2001-10-03 0 1.030 - 1.050 - - 0 0 - 1.003 - 1.022 - - 0 - 0.00%
2001-09-28 0 1.030 - 1.040 - - 0 0 - 1.003 - 1.012 - - 0 - 0.00%
2001-09-27 0 1.030 - 1.050 - - 0 0 - 1.003 - 1.022 - - 0 - 0.00%
2001-09-26 0 1.030 - 1.040 - - 0 0 - 1.003 - 1.012 - - 0 - 0.00%
2001-09-25 0 1.030 0.980 1.030 1.000 1.070 1,050,000 1,094,460 1.0423 1.003 0.954 1.003 0.973 1.042 1,078,669 1.0146 8.42%
2001-09-24 0 0.950 0.950 0.980 0.950 0.950 29,000 27,550 0.9500 0.925 0.925 0.954 0.925 0.925 29,792 0.9248 1.06%
2001-09-21 0 0.940 0.900 0.940 0.900 0.950 40,000 36,050 0.9013 0.915 0.876 0.915 0.876 0.925 41,092 0.8773 2.17%
2001-09-20 0 0.920 0.920 0.930 - - 0 0 - 0.896 0.896 0.905 - - 0 - 4.55%
2001-09-19 0 0.880 0.880 0.980 0.880 0.880 4,000 3,520 0.8800 0.857 0.857 0.954 0.857 0.857 4,109 0.8566 -8.33%
2001-09-18 0 0.960 - 0.960 - - 0 0 - 0.934 - 0.934 - - 0 - 0.00%
2001-09-17 0 0.960 - 0.960 0.980 0.980 40,000 39,200 0.9800 0.934 - 0.934 0.954 0.954 41,092 0.9540 -1.03%
2001-09-14 0 0.970 0.930 0.970 0.980 0.980 30,000 29,400 0.9800 0.944 0.905 0.944 0.954 0.954 30,819 0.9540 0.00%
2001-09-13 0 0.970 0.970 1.000 0.970 1.000 130,000 127,000 0.9769 0.944 0.944 0.973 0.944 0.973 133,549 0.9510 4.30%
2001-09-12 0 0.930 0.850 0.980 0.930 1.000 147,000 141,510 0.9627 0.905 0.827 0.954 0.905 0.973 151,014 0.9371 -7.00%
2001-09-11 0 1.000 1.000 1.040 1.000 1.000 19,000 19,000 1.0000 0.973 0.973 1.012 0.973 0.973 19,519 0.9734 0.00%
2001-09-10 0 1.000 0.880 1.000 1.000 1.000 115,000 115,000 1.0000 0.973 0.857 0.973 0.973 0.973 118,140 0.9734 -4.76%
2001-09-07 0 1.050 - 1.080 1.050 1.100 125,000 134,100 1.0728 1.022 - 1.051 1.022 1.071 128,413 1.0443 -4.55%
2001-09-06 0 1.100 1.040 1.100 1.100 1.100 20,000 22,000 1.1000 1.071 1.012 1.071 1.071 1.071 20,546 1.0708 4.76%
2001-09-05 0 1.050 0.990 1.060 1.040 1.050 90,000 93,900 1.0433 1.022 0.964 1.032 1.012 1.022 92,457 1.0156 0.00%
2001-09-04 0 1.050 1.000 1.050 1.050 1.050 30,000 31,500 1.0500 1.022 0.973 1.022 1.022 1.022 30,819 1.0221 5.00%
2001-09-03 0 1.000 0.940 - 1.000 1.000 110,000 110,000 1.0000 0.973 0.915 - 0.973 0.973 113,003 0.9734 0.00%
2001-08-31 0 1.000 0.950 1.000 1.000 1.000 450,000 450,000 1.0000 0.973 0.925 0.973 0.973 0.973 462,287 0.9734 0.00%
2001-08-30 0 1.000 1.000 1.030 1.000 1.030 270,000 271,500 1.0056 0.973 0.973 1.003 0.973 1.003 277,372 0.9788 0.00%
2001-08-29 0 1.000 1.000 1.060 1.000 1.000 40,000 40,000 1.0000 0.973 0.973 1.032 0.973 0.973 41,092 0.9734 -1.96%
2001-08-28 0 1.020 1.020 1.030 1.000 1.020 60,000 60,600 1.0100 0.993 0.993 1.003 0.973 0.993 61,638 0.9832 2.00%
2001-08-27 0 1.000 1.000 1.040 - - 0 0 - 0.973 0.973 1.012 - - 0 - 0.00%
2001-08-24 0 1.000 1.000 1.050 0.990 1.000 205,000 204,900 0.9995 0.973 0.973 1.022 0.964 0.973 210,597 0.9729 -4.76%
2001-08-23 0 1.050 1.010 1.080 1.040 1.050 90,000 93,700 1.0411 1.022 0.983 1.051 1.012 1.022 92,457 1.0134 0.96%
2001-08-22 0 1.040 1.030 1.040 1.030 1.080 650,000 679,300 1.0451 1.012 1.003 1.012 1.003 1.051 667,747 1.0173 -0.95%
2001-08-21 0 1.050 1.050 1.110 - - 0 0 - 1.022 1.022 1.080 - - 0 - 1.94%
2001-08-20 0 1.030 1.030 - 1.030 1.030 40,000 41,200 1.0300 1.003 1.003 - 1.003 1.003 41,092 1.0026 0.00%
2001-08-17 0 1.030 1.030 1.050 0.990 1.050 171,000 176,850 1.0342 1.003 1.003 1.022 0.964 1.022 175,669 1.0067 1.98%
2001-08-16 0 1.010 1.010 1.030 1.010 1.060 941,000 979,260 1.0407 0.983 0.983 1.003 0.983 1.032 966,693 1.0130 -3.81%
2001-08-15 0 1.050 1.050 1.070 1.030 1.050 90,000 94,040 1.0449 1.022 1.022 1.042 1.003 1.022 92,457 1.0171 0.00%
2001-08-14 0 1.050 1.030 1.050 1.030 1.050 98,000 102,050 1.0413 1.022 1.003 1.022 1.003 1.022 100,676 1.0137 0.00%
2001-08-13 0 1.050 1.050 1.080 1.050 1.050 52,000 54,600 1.0500 1.022 1.022 1.051 1.022 1.022 53,420 1.0221 0.00%
2001-08-10 0 1.050 1.050 1.080 1.030 1.070 170,000 178,420 1.0495 1.022 1.022 1.051 1.003 1.042 174,642 1.0216 0.96%
2001-08-09 0 1.040 1.030 1.050 1.000 1.060 460,000 467,800 1.0170 1.012 1.003 1.022 0.973 1.032 472,560 0.9899 -7.14%
2001-08-08 0 1.120 1.070 1.120 1.120 1.150 240,000 272,000 1.1333 1.090 1.042 1.090 1.090 1.119 246,553 1.1032 -2.61%
2001-08-07 0 1.150 1.110 1.150 1.150 1.150 80,000 92,000 1.1500 1.119 1.080 1.119 1.119 1.119 82,184 1.1194 0.00%
2001-08-06 0 1.150 1.110 1.200 - - 0 0 - 1.119 1.080 1.168 - - 0 - 0.00%
2001-08-03 0 1.150 1.110 1.220 1.150 1.150 70,000 80,500 1.1500 1.119 1.080 1.188 1.119 1.119 71,911 1.1194 -1.71%
2001-08-02 0 1.170 1.160 1.250 1.170 1.170 100,000 117,000 1.1700 1.139 1.129 1.217 1.139 1.139 102,730 1.1389 -0.85%
2001-08-01 0 1.180 1.180 1.220 1.180 1.220 50,000 59,800 1.1960 1.149 1.149 1.188 1.149 1.188 51,365 1.1642 0.85%
2001-07-31 0 1.170 1.170 1.250 1.160 1.160 195,000 226,200 1.1600 1.139 1.139 1.217 1.129 1.129 200,324 1.1292 0.86%
2001-07-30 0 1.160 1.160 1.220 1.160 1.160 10,000 11,600 1.1600 1.129 1.129 1.188 1.129 1.129 10,273 1.1292 0.00%
2001-07-27 0 1.160 1.160 1.210 1.160 1.160 10,000 11,600 1.1600 1.129 1.129 1.178 1.129 1.129 10,273 1.1292 -2.52%
2001-07-26 0 1.190 1.160 1.190 1.180 1.190 293,000 346,370 1.1822 1.158 1.129 1.158 1.149 1.158 301,000 1.1507 0.85%
2001-07-24 0 1.180 1.150 1.210 1.130 1.180 179,000 208,240 1.1634 1.149 1.119 1.178 1.100 1.149 183,887 1.1324 3.51%
2001-07-23 0 1.140 1.120 1.150 1.140 1.170 300,000 342,900 1.1430 1.110 1.090 1.119 1.110 1.139 308,191 1.1126 0.00%
2001-07-20 0 1.140 1.140 1.150 1.130 1.140 470,000 533,400 1.1349 1.110 1.110 1.119 1.100 1.110 482,833 1.1047 -0.87%
2001-07-19 0 1.150 1.130 1.150 1.150 1.200 722,000 849,720 1.1769 1.119 1.100 1.119 1.119 1.168 741,713 1.1456 -4.96%
2001-07-18 0 1.210 1.120 1.210 1.200 1.210 27,000 32,470 1.2026 1.178 1.090 1.178 1.168 1.178 27,737 1.1706 1.68%
2001-07-17 0 1.190 1.110 1.200 1.080 1.220 293,000 338,980 1.1569 1.158 1.080 1.168 1.051 1.188 301,000 1.1262 -8.46%
2001-07-16 0 1.300 1.250 1.300 1.270 1.310 198,000 256,830 1.2971 1.265 1.217 1.265 1.236 1.275 203,406 1.2626 2.36%
2001-07-13 0 1.270 1.240 1.270 1.240 1.280 210,000 264,500 1.2595 1.236 1.207 1.236 1.207 1.246 215,734 1.2260 1.60%
2001-07-12 0 1.250 1.200 1.250 1.250 1.250 139,000 173,750 1.2500 1.217 1.168 1.217 1.217 1.217 142,795 1.2168 0.00%
2001-07-11 0 1.250 1.200 1.250 1.250 1.290 304,000 385,740 1.2689 1.217 1.168 1.217 1.217 1.256 312,300 1.2352 -3.10%
2001-07-10 0 1.290 1.270 1.290 1.290 1.290 40,000 51,600 1.2900 1.256 1.236 1.256 1.256 1.256 41,092 1.2557 -3.01%
2001-07-09 0 1.330 - 1.400 - - 0 0 - 1.295 - 1.363 - - 0 - 0.00%
2001-07-05 0 1.330 1.310 1.380 1.330 1.360 170,000 229,000 1.3471 1.295 1.275 1.343 1.295 1.324 174,642 1.3113 -5.00%
2001-07-04 0 1.400 1.370 1.400 1.350 1.400 145,000 198,190 1.3668 1.363 1.334 1.363 1.314 1.363 148,959 1.3305 0.00%
2001-07-03 0 1.400 1.350 1.400 1.350 1.400 70,000 95,500 1.3643 1.363 1.314 1.363 1.314 1.363 71,911 1.3280 0.00%
2001-06-29 0 1.400 1.400 1.420 1.390 1.410 440,000 615,650 1.3992 1.363 1.363 1.382 1.353 1.373 452,014 1.3620 0.00%
2001-06-28 0 1.400 1.380 1.420 1.400 1.400 234,000 327,600 1.4000 1.363 1.343 1.382 1.363 1.363 240,389 1.3628 -1.41%
2001-06-27 0 1.420 1.420 1.470 1.410 1.420 142,000 201,440 1.4186 1.382 1.382 1.431 1.373 1.382 145,877 1.3809 -3.40%
2001-06-26 0 1.470 1.450 1.470 1.470 1.490 65,000 96,150 1.4792 1.431 1.411 1.431 1.431 1.450 66,775 1.4399 -2.00%
2001-06-22 0 1.500 1.470 1.500 1.500 1.510 80,000 120,200 1.5025 1.460 1.431 1.460 1.460 1.470 82,184 1.4626 -0.66%
2001-06-21 0 1.510 1.510 1.520 1.470 1.530 1,260,000 1,888,080 1.4985 1.470 1.470 1.480 1.431 1.489 1,294,403 1.4586 3.42%
2001-06-20 0 1.460 1.460 1.480 1.410 1.520 2,194,000 3,208,360 1.4623 1.421 1.421 1.441 1.373 1.480 2,253,904 1.4235 0.00%
2001-06-19 0 1.460 1.420 1.460 1.400 1.480 1,482,678 2,130,426 1.4369 1.421 1.382 1.421 1.363 1.441 1,523,161 1.3987 -0.68%
2001-06-18 0 1.470 1.460 1.470 1.410 1.500 1,066,000 1,549,660 1.4537 1.431 1.421 1.431 1.373 1.460 1,095,106 1.4151 5.76%
2001-06-15 0 1.390 1.370 1.390 1.280 1.400 452,000 612,060 1.3541 1.353 1.334 1.353 1.246 1.363 464,341 1.3181 0.00%
2001-06-14 0 1.390 - 1.400 1.360 1.400 225,000 312,760 1.3900 1.353 - 1.363 1.324 1.363 231,143 1.3531 -0.71%
2001-06-13 0 1.400 1.390 1.400 1.380 1.400 910,000 1,271,440 1.3972 1.363 1.353 1.363 1.343 1.363 934,846 1.3601 0.00%
2001-06-12 0 1.400 1.380 1.400 1.380 1.440 396,000 553,540 1.3978 1.363 1.343 1.363 1.343 1.402 406,812 1.3607 -2.78%
2001-06-11 0 1.440 1.400 1.440 1.400 1.450 921,000 1,301,800 1.4135 1.402 1.363 1.402 1.363 1.411 946,147 1.3759 -2.04%
2001-06-08 0 1.470 1.470 1.480 1.410 1.530 852,000 1,256,660 1.4750 1.431 1.431 1.441 1.373 1.489 875,263 1.4358 -5.16%
2001-06-07 0 1.550 1.540 1.550 1.460 1.680 577,000 904,210 1.5671 1.509 1.499 1.509 1.421 1.635 592,754 1.5254 -4.32%
2001-06-06 0 1.620 1.600 1.640 1.600 1.670 392,000 638,330 1.6284 1.577 1.557 1.596 1.557 1.626 402,703 1.5851 -3.57%
2001-06-05 0 1.680 1.660 1.680 1.600 1.720 1,081,000 1,810,110 1.6745 1.635 1.616 1.635 1.557 1.674 1,110,515 1.6300 -1.75%
2001-06-04 0 1.710 1.710 1.740 1.700 1.760 829,000 1,436,590 1.7329 1.665 1.665 1.694 1.655 1.713 851,635 1.6869 1.18%
2001-06-01 0 1.690 1.680 1.690 1.660 1.710 810,000 1,370,190 1.6916 1.645 1.635 1.645 1.616 1.665 832,116 1.6466 1.20%
2001-05-31 0 1.670 1.670 1.680 1.630 1.700 1,267,000 2,143,950 1.6921 1.626 1.626 1.635 1.587 1.655 1,301,594 1.6472 -1.76%
2001-05-30 0 1.700 1.670 1.700 1.600 1.750 3,960,000 6,654,500 1.6804 1.655 1.626 1.655 1.557 1.703 4,068,123 1.6358 3.03%
2001-05-29 0 1.650 1.630 1.670 1.480 1.740 6,676,000 10,746,480 1.6097 1.606 1.587 1.626 1.441 1.694 6,858,280 1.5669 11.49%
2001-05-28 0 1.480 1.490 1.500 1.330 1.540 3,195,000 4,720,580 1.4775 1.441 1.450 1.460 1.295 1.499 3,282,235 1.4382 12.12%
2001-05-25 0 1.320 1.320 1.330 1.270 1.340 710,000 935,800 1.3180 1.285 1.285 1.295 1.236 1.304 729,386 1.2830 1.54%
2001-05-24 0 1.300 1.290 1.320 1.250 1.340 760,000 981,560 1.2915 1.265 1.256 1.285 1.217 1.304 780,751 1.2572 -0.76%
2001-05-23 0 1.310 1.290 1.310 1.180 1.310 6,414,000 7,831,730 1.2210 1.275 1.256 1.275 1.149 1.275 6,589,126 1.1886 11.97%
2001-05-22 0 1.170 1.150 1.170 1.040 1.170 3,593,810 3,900,354 1.0853 1.139 1.119 1.139 1.012 1.139 3,691,935 1.0565 12.50%
2001-05-21 0 1.040 1.040 1.050 1.040 1.050 330,000 343,500 1.0409 1.012 1.012 1.022 1.012 1.022 339,010 1.0132 0.00%
2001-05-18 0 1.040 1.040 1.060 1.040 1.040 54,000 56,160 1.0400 1.012 1.012 1.032 1.012 1.012 55,474 1.0124 0.00%
2001-05-17 0 1.040 1.040 1.060 1.040 1.080 474,000 503,940 1.0632 1.012 1.012 1.032 1.012 1.051 486,942 1.0349 -1.89%
2001-05-16 0 1.060 1.060 1.070 1.040 1.080 501,000 536,220 1.0703 1.032 1.032 1.042 1.012 1.051 514,679 1.0419 -0.93%
2001-05-15 0 1.070 1.020 1.070 1.040 1.070 300,000 316,800 1.0560 1.042 0.993 1.042 1.012 1.042 308,191 1.0279 0.00%
2001-05-14 0 1.070 1.040 1.070 1.000 1.080 425,000 448,000 1.0541 1.042 1.012 1.042 0.973 1.051 436,604 1.0261 0.94%
2001-05-11 0 1.060 1.020 1.070 1.060 1.100 385,310 414,716 1.0763 1.032 0.993 1.042 1.032 1.071 395,830 1.0477 -0.93%
2001-05-10 0 1.070 1.020 1.070 1.050 1.070 170,000 180,900 1.0641 1.042 0.993 1.042 1.022 1.042 174,642 1.0358 -0.93%
2001-05-09 0 1.080 1.080 1.100 1.050 1.080 321,000 342,580 1.0672 1.051 1.051 1.071 1.022 1.051 329,765 1.0389 0.93%
2001-05-08 0 1.070 1.050 1.070 1.060 1.080 290,000 309,800 1.0683 1.042 1.022 1.042 1.032 1.051 297,918 1.0399 0.94%
2001-05-07 0 1.060 1.000 1.060 1.060 1.060 20,000 21,200 1.0600 1.032 0.973 1.032 1.032 1.032 20,546 1.0318 0.95%
2001-05-04 0 1.050 1.050 1.060 1.000 1.080 310,000 313,200 1.0103 1.022 1.022 1.032 0.973 1.051 318,464 0.9835 -2.78%
2001-05-03 0 1.080 1.060 1.090 - - 0 0 - 1.051 1.032 1.061 - - 0 - 0.00%
2001-05-02 0 1.080 1.040 1.080 1.080 1.100 300,000 325,900 1.0863 1.051 1.012 1.051 1.051 1.071 308,191 1.0575 -2.70%
2001-04-27 0 1.110 1.110 - 1.050 1.070 74,000 77,880 1.0524 1.080 1.080 - 1.022 1.042 76,020 1.0245 3.74%
2001-04-26 0 1.070 1.070 1.080 1.020 1.030 140,000 143,100 1.0221 1.042 1.042 1.051 0.993 1.003 143,823 0.9950 0.94%
2001-04-25 0 1.060 1.060 1.070 1.020 1.080 24,000 25,320 1.0550 1.032 1.032 1.042 0.993 1.051 24,655 1.0270 0.00%
2001-04-24 0 1.060 1.050 1.080 1.050 1.080 266,000 281,100 1.0568 1.032 1.022 1.051 1.022 1.051 273,263 1.0287 0.95%
2001-04-23 0 1.050 1.050 1.070 1.010 1.090 192,000 200,580 1.0447 1.022 1.022 1.042 0.983 1.061 197,242 1.0169 0.00%
2001-04-20 0 1.050 1.050 1.060 1.040 1.100 300,000 320,000 1.0667 1.022 1.022 1.032 1.012 1.071 308,191 1.0383 -2.78%
2001-04-19 0 1.080 1.080 1.100 1.080 1.120 384,000 422,280 1.0997 1.051 1.051 1.071 1.051 1.090 394,485 1.0705 2.86%
2001-04-18 0 1.050 1.050 1.100 1.050 1.170 1,036,000 1,130,900 1.0916 1.022 1.022 1.071 1.022 1.139 1,064,287 1.0626 7.14%
2001-04-17 0 0.980 0.970 1.020 0.980 0.980 20,000 19,600 0.9800 0.954 0.944 0.993 0.954 0.954 20,546 0.9540 -3.92%
2001-04-12 0 1.020 - 1.060 - - 0 0 - 0.993 - 1.032 - - 0 - 0.00%
2001-04-11 0 1.020 0.880 1.020 1.040 1.040 100,000 104,000 1.0400 0.993 0.857 0.993 1.012 1.012 102,730 1.0124 -1.92%
2001-04-10 0 1.040 - 1.040 1.040 1.060 534,000 540,760 1.0127 1.012 - 1.012 1.012 1.032 548,580 0.9857 0.00%
2001-04-09 0 1.040 - - - - 0 0 - 1.012 - - - - 0 - 0.00%
2001-04-06 0 1.040 0.960 1.060 - - 0 0 - 1.012 0.934 1.032 - - 0 - 0.00%
2001-04-04 0 1.040 1.000 1.040 1.040 1.040 50,000 52,000 1.0400 1.012 0.973 1.012 1.012 1.012 51,365 1.0124 -7.14%
2001-04-03 0 1.120 0.990 1.120 - - 0 0 - 1.090 0.964 1.090 - - 0 - -0.88%
2001-04-02 0 1.130 1.100 1.130 1.150 1.150 7,510,000 7,586,500 1.0102 1.100 1.071 1.100 1.119 1.119 7,715,051 0.9833 -13.08%
2001-03-30 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
2001-03-29 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
2001-03-28 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
2001-03-27 0 1.300 - 1.320 - - 0 0 - 1.265 - 1.285 - - 0 - 0.00%
2001-03-26 0 1.300 - 1.300 1.300 1.300 20,186 26,223 1.2991 1.265 - 1.265 1.265 1.265 20,737 1.2645 0.00%
2001-03-23 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
2001-03-22 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
2001-03-21 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
2001-03-20 0 1.300 1.260 1.300 1.300 1.300 1,000 1,300 1.3000 1.265 1.227 1.265 1.265 1.265 1,027 1.2654 0.00%
2001-03-19 0 1.300 1.220 1.300 1.300 1.300 23,000 29,900 1.3000 1.265 1.188 1.265 1.265 1.265 23,628 1.2654 0.00%
2001-03-16 0 1.300 1.220 1.300 - - 0 0 - 1.265 1.188 1.265 - - 0 - 0.00%
2001-03-15 0 1.300 1.220 1.340 - - 0 0 - 1.265 1.188 1.304 - - 0 - 0.00%
2001-03-14 0 1.300 - 1.320 - - 0 0 - 1.265 - 1.285 - - 0 - 0.00%
2001-03-13 0 1.300 - 1.320 - - 0 0 - 1.265 - 1.285 - - 0 - 0.00%
2001-03-12 0 1.300 - 1.320 - - 0 0 - 1.265 - 1.285 - - 0 - 0.00%
2001-03-09 0 1.300 - 1.320 - - 0 0 - 1.265 - 1.285 - - 0 - 0.00%
2001-03-08 0 1.300 - 1.320 - - 0 0 - 1.265 - 1.285 - - 0 - 0.00%
2001-03-07 0 1.300 1.240 1.300 - - 0 0 - 1.265 1.207 1.265 - - 0 - 0.00%
2001-03-06 0 1.300 1.240 1.320 1.260 1.300 111,000 141,870 1.2781 1.265 1.207 1.285 1.227 1.265 114,031 1.2441 5.69%
2001-03-05 0 1.230 1.230 1.300 1.220 1.270 50,000 61,800 1.2360 1.197 1.197 1.265 1.188 1.236 51,365 1.2031 -3.15%
2001-03-02 0 1.270 1.220 1.300 - - 0 0 - 1.236 1.188 1.265 - - 0 - 0.00%
2001-03-01 0 1.270 1.270 1.340 1.220 1.270 118,000 146,960 1.2454 1.236 1.236 1.304 1.188 1.236 121,222 1.2123 -1.55%
2001-02-28 0 1.290 1.220 1.290 - - 0 0 - 1.256 1.188 1.256 - - 0 - -0.77%
2001-02-27 0 1.300 1.210 1.320 1.250 1.300 80,000 102,500 1.2813 1.265 1.178 1.285 1.217 1.265 82,184 1.2472 0.00%
2001-02-26 0 1.300 1.210 1.300 1.200 1.300 115,000 139,500 1.2130 1.265 1.178 1.265 1.168 1.265 118,140 1.1808 6.56%
2001-02-23 0 1.220 1.220 1.300 1.220 1.220 30,000 36,600 1.2200 1.188 1.188 1.265 1.188 1.188 30,819 1.1876 0.00%
2001-02-22 0 1.220 1.220 1.300 1.220 1.220 13,000 15,860 1.2200 1.188 1.188 1.265 1.188 1.188 13,355 1.1876 -6.15%
2001-02-21 0 1.300 1.300 1.360 1.300 1.300 127,000 165,100 1.3000 1.265 1.265 1.324 1.265 1.265 130,468 1.2654 0.00%
2001-02-20 0 1.300 - 1.300 1.300 1.300 23,000 29,900 1.3000 1.265 - 1.265 1.265 1.265 23,628 1.2654 0.00%
2001-02-19 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
2001-02-16 0 1.300 - 1.340 - - 0 0 - 1.265 - 1.304 - - 0 - 0.00%
2001-02-15 0 1.300 1.260 - - - 0 0 - 1.265 1.227 - - - 0 - 0.00%
2001-02-14 0 1.300 1.270 - - - 0 0 - 1.265 1.236 - - - 0 - 0.00%
2001-02-13 0 1.300 1.260 1.350 1.300 1.300 52,000 67,600 1.3000 1.265 1.227 1.314 1.265 1.265 53,420 1.2654 0.00%
2001-02-12 0 1.300 1.260 1.400 1.300 1.300 8,000 10,400 1.3000 1.265 1.227 1.363 1.265 1.265 8,218 1.2654 1.56%
2001-02-09 0 1.280 1.250 1.300 1.280 1.280 30,000 38,400 1.2800 1.246 1.217 1.265 1.246 1.246 30,819 1.2460 -1.54%
2001-02-08 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 1.265 - 1.265 1.265 1.265 20,546 1.2654 0.00%
2001-02-07 0 1.300 1.260 1.300 1.280 1.300 60,000 77,600 1.2933 1.265 1.227 1.265 1.246 1.265 61,638 1.2590 0.00%
2001-02-06 0 1.300 1.250 1.300 1.300 1.300 20,000 26,000 1.3000 1.265 1.217 1.265 1.265 1.265 20,546 1.2654 0.78%
2001-02-05 0 1.290 1.250 1.300 1.290 1.300 30,000 38,850 1.2950 1.256 1.217 1.265 1.256 1.265 30,819 1.2606 0.00%
2001-02-02 0 1.290 1.240 - 1.180 1.290 66,000 81,630 1.2368 1.256 1.207 - 1.149 1.256 67,802 1.2039 4.03%
2001-02-01 0 1.240 1.200 1.240 1.240 1.240 28,000 34,720 1.2400 1.207 1.168 1.207 1.207 1.207 28,765 1.2070 -2.36%
2001-01-31 0 1.270 1.240 - - - 0 0 - 1.236 1.207 - - - 0 - 0.00%
2001-01-30 0 1.270 1.230 1.300 - - 0 0 - 1.236 1.197 1.265 - - 0 - 0.00%
2001-01-29 0 1.270 - 1.290 1.250 1.300 64,000 81,250 1.2695 1.236 - 1.256 1.217 1.265 65,747 1.2358 -2.31%
2001-01-23 0 1.300 1.300 1.350 1.260 1.380 54,000 72,080 1.3348 1.265 1.265 1.314 1.227 1.343 55,474 1.2993 -7.14%
2001-01-22 0 1.400 1.380 1.400 1.400 1.450 90,000 127,500 1.4167 1.363 1.343 1.363 1.363 1.411 92,457 1.3790 -4.11%
2001-01-19 0 1.460 - 1.500 1.460 1.540 91,030 136,026 1.4943 1.421 - 1.460 1.421 1.499 93,515 1.4546 -2.67%
2001-01-18 1 1.500 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2001-01-17 1 1.500 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2001-01-16 0 1.500 - 1.520 1.500 1.540 128,000 192,800 1.5063 1.460 - 1.480 1.460 1.499 131,495 1.4662 0.00%
2001-01-15 0 1.500 1.460 1.530 1.500 1.500 60,000 90,000 1.5000 1.460 1.421 1.489 1.460 1.460 61,638 1.4601 -0.66%
2001-01-12 0 1.510 1.460 1.520 1.510 1.510 10,000 15,100 1.5100 1.470 1.421 1.480 1.470 1.470 10,273 1.4699 0.67%
2001-01-11 0 1.500 1.400 1.530 1.450 1.500 168,000 248,840 1.4812 1.460 1.363 1.489 1.411 1.460 172,587 1.4418 2.74%
2001-01-10 0 1.460 - 1.550 1.460 1.500 50,000 74,600 1.4920 1.421 - 1.509 1.421 1.460 51,365 1.4523 -2.67%
2001-01-09 0 1.500 1.470 1.510 1.490 1.510 132,000 198,150 1.5011 1.460 1.431 1.470 1.450 1.470 135,604 1.4612 0.00%
2001-01-08 0 1.500 1.460 1.500 1.490 1.540 154,000 232,540 1.5100 1.460 1.421 1.460 1.450 1.499 158,205 1.4699 1.35%
2001-01-05 0 1.480 1.450 - - - 0 0 - 1.441 1.411 - - - 0 - 0.00%
2001-01-04 0 1.480 1.480 1.580 1.480 1.530 127,570 191,964 1.5048 1.441 1.441 1.538 1.441 1.489 131,053 1.4648 -3.27%
2001-01-03 0 1.530 1.530 1.540 1.490 1.540 107,000 161,520 1.5095 1.489 1.489 1.499 1.450 1.499 109,922 1.4694 4.79%
2001-01-02 0 1.460 - 1.480 1.460 1.490 31,000 45,790 1.4771 1.421 - 1.441 1.421 1.450 31,846 1.4378 -0.68%
2000-12-29 0 1.470 1.470 1.520 1.470 1.520 56,000 84,320 1.5057 1.431 1.431 1.480 1.431 1.480 57,529 1.4657 2.08%
2000-12-28 0 1.440 1.420 1.500 1.390 1.450 58,074 83,181 1.4323 1.402 1.382 1.460 1.353 1.411 59,660 1.3943 -3.36%
2000-12-27 0 1.490 1.440 1.490 1.400 1.500 98,000 144,600 1.4755 1.450 1.402 1.450 1.363 1.460 100,676 1.4363 8.76%
2000-12-22 0 1.370 1.360 1.370 1.300 1.370 111,000 149,300 1.3450 1.334 1.324 1.334 1.265 1.334 114,031 1.3093 4.58%
2000-12-21 0 1.310 1.300 1.330 1.300 1.320 251,000 327,980 1.3067 1.275 1.265 1.295 1.265 1.285 257,853 1.2720 0.77%
2000-12-20 0 1.300 1.300 1.360 1.280 1.320 143,000 183,900 1.2860 1.265 1.265 1.324 1.246 1.285 146,904 1.2518 4.84%
2000-12-19 0 1.240 1.240 1.280 1.220 1.250 177,000 219,260 1.2388 1.207 1.207 1.246 1.188 1.217 181,833 1.2058 0.81%
2000-12-18 0 1.230 1.210 1.280 1.230 1.250 70,000 86,900 1.2414 1.197 1.178 1.246 1.197 1.217 71,911 1.2084 -1.60%
2000-12-15 0 1.250 - 1.270 1.250 1.250 48,000 60,000 1.2500 1.217 - 1.236 1.217 1.217 49,311 1.2168 0.00%
2000-12-14 0 1.250 - 1.250 1.250 1.250 10,000 12,500 1.2500 1.217 - 1.217 1.217 1.217 10,273 1.2168 0.00%
2000-12-13 0 1.250 - 1.250 - - 0 0 - 1.217 - 1.217 - - 0 - -2.34%
2000-12-12 0 1.280 - 1.280 - - 0 0 - 1.246 - 1.246 - - 0 - -1.54%
2000-12-11 0 1.300 1.250 1.300 1.250 1.340 20,000 25,980 1.2990 1.265 1.217 1.265 1.217 1.304 20,546 1.2645 -0.76%
2000-12-08 0 1.310 1.310 1.330 1.230 1.310 254,000 324,820 1.2788 1.275 1.275 1.295 1.197 1.275 260,935 1.2448 9.17%
2000-12-07 0 1.200 1.200 1.270 1.200 1.300 396,000 496,300 1.2533 1.168 1.168 1.236 1.168 1.265 406,812 1.2200 0.84%
2000-12-06 0 1.190 1.100 1.190 0.960 1.200 375,000 435,250 1.1607 1.158 1.071 1.158 0.934 1.168 385,239 1.1298 25.26%
2000-12-05 0 0.950 0.910 - 0.920 0.950 45,000 42,200 0.9378 0.925 0.886 - 0.896 0.925 46,229 0.9129 3.26%
2000-12-04 0 0.920 0.900 0.920 0.900 0.920 17,000 15,500 0.9118 0.896 0.876 0.896 0.876 0.896 17,464 0.8875 3.37%
2000-12-01 0 0.890 0.890 - - - 0 0 - 0.866 0.866 - - - 0 - 0.00%
2000-11-30 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2000-11-29 0 0.890 0.890 - - - 0 0 - 0.866 0.866 - - - 0 - 1.14%
2000-11-28 0 0.880 0.880 - 0.880 0.880 5,000 4,400 0.8800 0.857 0.857 - 0.857 0.857 5,137 0.8566 0.00%
2000-11-27 0 0.880 0.840 - - - 0 0 - 0.857 0.818 - - - 0 - 0.00%
2000-11-24 0 0.880 0.880 - 0.880 0.940 46,000 41,640 0.9052 0.857 0.857 - 0.857 0.915 47,256 0.8812 -2.22%
2000-11-23 0 0.900 0.900 0.940 0.900 0.900 10,000 9,000 0.9000 0.876 0.876 0.915 0.876 0.876 10,273 0.8761 -2.17%
2000-11-22 0 0.920 0.880 - - - 0 0 - 0.896 0.857 - - - 0 - 0.00%
2000-11-21 0 0.920 0.860 - 0.910 0.920 81,000 74,310 0.9174 0.896 0.837 - 0.886 0.896 83,212 0.8930 1.10%
2000-11-20 0 0.910 0.910 - - - 0 0 - 0.886 0.886 - - - 0 - 0.00%
2000-11-17 0 0.910 0.910 1.000 0.910 0.950 31,000 28,250 0.9113 0.886 0.886 0.973 0.886 0.925 31,846 0.8871 -8.08%
2000-11-16 0 0.990 - 1.020 - - 0 0 - 0.964 - 0.993 - - 0 - 0.00%
2000-11-15 0 0.990 0.940 1.020 0.990 1.020 11,000 10,920 0.9927 0.964 0.915 0.993 0.964 0.993 11,300 0.9663 1.02%
2000-11-14 0 0.980 - 1.020 0.980 0.980 20,000 19,600 0.9800 0.954 - 0.993 0.954 0.954 20,546 0.9540 0.00%
2000-11-13 0 0.980 - 0.990 - - 0 0 - 0.954 - 0.964 - - 0 - 0.00%
2000-11-10 0 0.980 - 0.980 0.980 0.980 2,000 1,960 0.9800 0.954 - 0.954 0.954 0.954 2,055 0.9540 4.26%
2000-11-09 0 0.940 - 0.960 - - 0 0 - 0.915 - 0.934 - - 0 - 0.00%
2000-11-08 0 0.940 - 0.940 0.960 0.960 2,000 1,920 0.9600 0.915 - 0.915 0.934 0.934 2,055 0.9345 2.17%
2000-11-07 0 0.920 - 0.960 - - 0 0 - 0.896 - 0.934 - - 0 - 0.00%
2000-11-06 0 0.920 - 0.920 - - 0 0 - 0.896 - 0.896 - - 0 - 0.00%
2000-11-03 0 0.920 - 0.960 - - 0 0 - 0.896 - 0.934 - - 0 - 0.00%
2000-11-02 0 0.920 - 0.940 0.920 0.920 8,000 7,360 0.9200 0.896 - 0.915 0.896 0.896 8,218 0.8955 4.55%
2000-11-01 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-31 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-30 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-27 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-26 0 0.880 - 0.880 - - 0 0 - 0.857 - 0.857 - - 0 - 0.00%
2000-10-25 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-24 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-23 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-20 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-19 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-18 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-17 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-16 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-13 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-12 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-11 0 0.880 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2000-10-10 0 0.880 0.840 - - - 0 0 - 0.857 0.818 - - - 0 - 0.00%
2000-10-09 0 0.880 0.880 - 0.880 0.880 6,000 5,280 0.8800 0.857 0.857 - 0.857 0.857 6,164 0.8566 -1.12%
2000-10-05 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2000-10-04 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2000-10-03 0 0.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
2000-09-29 0 0.890 0.810 0.930 0.890 0.890 15,000 13,350 0.8900 0.866 0.788 0.905 0.866 0.866 15,410 0.8663 0.00%
2000-09-28 0 0.890 0.880 0.920 - - 0 0 - 0.866 0.857 0.896 - - 0 - 0.00%
2000-09-27 0 0.890 - 0.890 0.890 0.960 25,200 23,620 0.9373 0.866 - 0.866 0.866 0.934 25,888 0.9124 -11.00%
2000-09-26 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2000-09-25 0 1.000 - 1.030 - - 0 0 - 0.973 - 1.003 - - 0 - 0.00%
2000-09-22 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2000-09-21 0 1.000 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
2000-09-20 0 1.000 0.880 - - - 0 0 - 0.973 0.857 - - - 0 - 0.00%
2000-09-19 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2000-09-18 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2000-09-15 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
2000-09-14 0 1.000 0.960 - - - 0 0 - 0.973 0.934 - - - 0 - 0.00%
2000-09-12 0 1.000 0.960 - - - 0 0 - 0.973 0.934 - - - 0 - 0.00%
2000-09-11 0 1.000 1.000 1.100 1.000 1.030 27,000 27,600 1.0222 0.973 0.973 1.071 0.973 1.003 27,737 0.9951 -6.54%
2000-09-08 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-09-07 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-09-06 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-09-05 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-09-04 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-09-01 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-08-31 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-08-30 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-08-29 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-08-28 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-08-25 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-08-24 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-08-23 0 1.070 - - - - 0 0 - 1.042 - - - - 0 - 0.00%
2000-08-22 0 1.070 1.070 - 1.070 1.070 53,000 56,710 1.0700 1.042 1.042 - 1.042 1.042 54,447 1.0416 -0.93%
2000-08-21 0 1.080 1.050 1.120 1.050 1.080 230,000 243,050 1.0567 1.051 1.022 1.090 1.022 1.051 236,280 1.0287 2.86%
2000-08-18 0 1.050 1.020 - 1.020 1.050 40,000 41,400 1.0350 1.022 0.993 - 0.993 1.022 41,092 1.0075 7.14%
2000-08-17 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
2000-08-16 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
2000-08-15 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
2000-08-14 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
2000-08-11 0 0.980 0.980 - - - 0 0 - 0.954 0.954 - - - 0 - 0.00%
2000-08-10 0 0.980 0.980 1.020 0.980 0.980 24,000 23,520 0.9800 0.954 0.954 0.993 0.954 0.954 24,655 0.9540 0.00%
2000-08-09 0 0.980 0.900 1.020 0.980 0.990 140,000 137,240 0.9803 0.954 0.876 0.993 0.954 0.964 143,823 0.9542 -7.55%
2000-08-08 0 1.060 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
2000-08-07 0 1.060 - 1.060 - - 0 0 - 1.032 - 1.032 - - 0 - -1.85%
2000-08-04 0 1.080 1.080 1.100 1.080 1.080 26,000 28,080 1.0800 1.051 1.051 1.071 1.051 1.051 26,710 1.0513 -5.26%
2000-08-03 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2000-08-02 0 1.140 - 1.140 1.140 1.140 1,000 1,140 1.1400 1.110 - 1.110 1.110 1.110 1,027 1.1097 3.64%
2000-08-01 0 1.100 - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2000-07-31 0 1.100 1.090 1.140 - - 0 0 - 1.071 1.061 1.110 - - 0 - 0.00%
2000-07-28 0 1.100 - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2000-07-27 0 1.100 1.090 1.130 - - 0 0 - 1.071 1.061 1.100 - - 0 - 0.00%
2000-07-26 0 1.100 - 1.140 - - 0 0 - 1.071 - 1.110 - - 0 - 0.00%
2000-07-25 0 1.100 - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2000-07-24 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - -3.51%
2000-07-21 0 1.140 - 1.150 1.140 1.140 60,000 68,400 1.1400 1.110 - 1.119 1.110 1.110 61,638 1.1097 3.64%
2000-07-20 0 1.100 - 1.200 1.100 1.200 65,000 74,400 1.1446 1.071 - 1.168 1.071 1.168 66,775 1.1142 -8.33%
2000-07-19 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 1.168 1.168 1.207 1.168 1.168 10,273 1.1681 -1.64%
2000-07-18 0 1.220 - 1.240 1.220 1.250 180,000 221,000 1.2278 1.188 - 1.207 1.188 1.217 184,915 1.1951 -0.81%
2000-07-17 0 1.230 1.230 1.240 1.210 1.230 75,388 91,946 1.2196 1.197 1.197 1.207 1.178 1.197 77,446 1.1872 0.82%
2000-07-14 0 1.220 - 1.240 - - 0 0 - 1.188 - 1.207 - - 0 - 0.00%
2000-07-13 0 1.220 - 1.220 1.220 1.220 30,000 36,600 1.2200 1.188 - 1.188 1.188 1.188 30,819 1.1876 0.00%
2000-07-12 0 1.220 - 1.220 1.190 1.220 90,000 108,300 1.2033 1.188 - 1.188 1.158 1.188 92,457 1.1714 6.09%
2000-07-11 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2000-07-10 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2000-07-07 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
2000-07-06 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
2000-07-05 0 1.150 - 1.190 - - 0 0 - 1.119 - 1.158 - - 0 - 0.00%
2000-07-04 0 1.150 - 1.190 - - 0 0 - 1.119 - 1.158 - - 0 - 0.00%
2000-07-03 0 1.150 - 1.210 - - 0 0 - 1.119 - 1.178 - - 0 - 0.00%
2000-06-30 0 1.150 - 1.190 - - 0 0 - 1.119 - 1.158 - - 0 - 0.00%
2000-06-29 0 1.150 - 1.190 1.150 1.190 20,000 23,400 1.1700 1.119 - 1.158 1.119 1.158 20,546 1.1389 -0.86%
2000-06-28 0 1.160 - 1.200 - - 0 0 - 1.129 - 1.168 - - 0 - 0.00%
2000-06-27 0 1.160 1.120 1.200 1.160 1.200 110,000 129,300 1.1755 1.129 1.090 1.168 1.129 1.168 113,003 1.1442 -3.33%
2000-06-26 0 1.200 - 1.200 - - 0 0 - 1.168 - 1.168 - - 0 - 0.00%
2000-06-23 0 1.200 - 1.230 1.200 1.200 10,000 12,000 1.2000 1.168 - 1.197 1.168 1.168 10,273 1.1681 0.00%
2000-06-22 0 1.200 - 1.200 - - 0 0 - 1.168 - 1.168 - - 0 - 0.00%
2000-06-21 0 1.200 1.180 1.230 1.200 1.200 10,000 12,000 1.2000 1.168 1.149 1.197 1.168 1.168 10,273 1.1681 -0.83%
2000-06-20 0 1.210 - - 1.210 1.210 5,000 6,050 1.2100 1.178 - - 1.178 1.178 5,137 1.1778 -3.20%
2000-06-19 0 1.250 - - 1.250 1.250 40,000 50,000 1.2500 1.217 - - 1.217 1.217 41,092 1.2168 -0.79%
2000-06-16 0 1.260 1.220 1.380 1.260 1.420 138,000 182,720 1.3241 1.227 1.188 1.343 1.227 1.382 141,768 1.2889 3.28%
2000-06-15 0 1.220 1.140 1.230 1.020 1.220 137,000 144,980 1.0582 1.188 1.110 1.197 0.993 1.188 140,741 1.0301 18.45%
2000-06-14 0 1.030 0.970 1.040 0.950 1.030 107,000 104,800 0.9794 1.003 0.944 1.012 0.925 1.003 109,922 0.9534 8.42%
2000-06-13 0 0.950 0.910 0.950 0.930 0.950 40,000 37,800 0.9450 0.925 0.886 0.925 0.905 0.925 41,092 0.9199 0.00%
2000-06-12 0 0.950 0.930 0.990 - - 0 0 - 0.925 0.905 0.964 - - 0 - 0.00%
2000-06-09 0 0.950 - - 0.920 0.950 175,000 164,000 0.9371 0.925 - - 0.896 0.925 179,778 0.9122 5.56%
2000-06-08 0 0.900 - 0.930 - - 0 0 - 0.876 - 0.905 - - 0 - 0.00%
2000-06-07 0 0.900 - 0.930 - - 0 0 - 0.876 - 0.905 - - 0 - 0.00%
2000-06-05 0 0.900 - 0.930 - - 0 0 - 0.876 - 0.905 - - 0 - 0.00%
2000-06-02 0 0.900 - 0.930 - - 0 0 - 0.876 - 0.905 - - 0 - 0.00%
2000-06-01 0 0.900 - 0.940 0.900 0.900 31,000 27,900 0.9000 0.876 - 0.915 0.876 0.876 31,846 0.8761 -2.17%
2000-05-31 0 0.920 - 0.920 - - 0 0 - 0.896 - 0.896 - - 0 - 0.00%
2000-05-30 0 0.920 - 0.930 - - 0 0 - 0.896 - 0.905 - - 0 - 0.00%
2000-05-29 0 0.920 0.840 0.950 0.880 0.930 140,000 128,100 0.9150 0.896 0.818 0.925 0.857 0.905 143,823 0.8907 -6.12%
2000-05-26 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
2000-05-25 0 0.980 - 1.020 - - 0 0 - 0.954 - 0.993 - - 0 - 0.00%
2000-05-24 0 0.980 - 1.020 - - 0 0 - 0.954 - 0.993 - - 0 - 0.00%
2000-05-23 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
2000-05-22 0 0.980 - 0.980 - - 0 0 - 0.954 - 0.954 - - 0 - 0.00%
2000-05-19 0 0.980 - 1.020 - - 442,000 433,160 0.9800 0.954 - 0.993 - - 454,068 0.9540 0.00%
2000-05-18 0 0.980 0.980 1.010 0.980 0.990 20,000 19,660 0.9830 0.954 0.954 0.983 0.954 0.964 20,546 0.9569 -2.97%
2000-05-17 0 1.010 - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2000-05-16 0 1.010 - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2000-05-15 0 1.010 - - - - 0 0 - 0.983 - - - - 0 - 0.00%
2000-05-12 0 1.010 - 1.010 1.030 1.030 5,000 5,150 1.0300 0.983 - 0.983 1.003 1.003 5,137 1.0026 0.00%
2000-05-10 0 1.010 - 1.010 - - 0 0 - 0.983 - 0.983 - - 0 - -0.98%
2000-05-09 0 1.020 - 1.020 - - 0 0 - 0.993 - 0.993 - - 0 - 0.00%
2000-05-08 0 1.020 - 1.020 1.020 1.020 5,000 5,100 1.0200 0.993 - 0.993 0.993 0.993 5,137 0.9929 2.00%
2000-05-05 0 1.000 - - 0.980 1.000 40,000 39,400 0.9850 0.973 - - 0.954 0.973 41,092 0.9588 4.17%
2000-05-04 0 0.960 0.960 - 0.940 0.940 10,000 9,400 0.9400 0.934 0.934 - 0.915 0.915 10,273 0.9150 4.35%
2000-05-03 0 0.920 0.920 - - - 0 0 - 0.896 0.896 - - - 0 - 1.10%
2000-05-02 0 0.910 - - - - 0 0 - 0.886 - - - - 0 - 0.00%
2000-04-28 0 0.910 - - - - 0 0 - 0.886 - - - - 0 - 0.00%
2000-04-27 0 0.910 0.910 - - - 0 0 - 0.886 0.886 - - - 0 - 0.00%
2000-04-26 0 0.910 0.900 - - - 0 0 - 0.886 0.876 - - - 0 - 0.00%
2000-04-25 0 0.910 - - - - 0 0 - 0.886 - - - - 0 - 0.00%
2000-04-20 0 0.910 0.910 - 0.880 0.880 10,000 8,800 0.8800 0.886 0.886 - 0.857 0.857 10,273 0.8566 3.41%
2000-04-19 0 0.880 0.840 - - - 0 0 - 0.857 0.818 - - - 0 - 0.00%
2000-04-18 0 0.880 0.840 - 0.880 0.880 5,000 4,400 0.8800 0.857 0.818 - 0.857 0.857 5,137 0.8566 -8.33%
2000-04-17 0 0.960 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2000-04-14 0 0.960 0.920 0.960 - - 0 0 - 0.934 0.896 0.934 - - 0 - 0.00%
2000-04-13 0 0.960 0.920 0.980 - - 0 0 - 0.934 0.896 0.954 - - 0 - 0.00%
2000-04-12 0 0.960 0.960 1.050 0.960 0.960 22,000 21,120 0.9600 0.934 0.934 1.022 0.934 0.934 22,601 0.9345 -5.88%
2000-04-11 0 1.020 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2000-04-10 0 1.020 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2000-04-07 0 1.020 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2000-04-06 0 1.020 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2000-04-05 0 1.020 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2000-04-03 0 1.020 - 1.020 - - 0 0 - 0.993 - 0.993 - - 0 - 0.00%
2000-03-31 0 1.020 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2000-03-30 0 1.020 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2000-03-29 0 1.020 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2000-03-28 0 1.020 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2000-03-27 0 1.020 0.980 - 1.020 1.060 50,000 51,900 1.0380 0.993 0.954 - 0.993 1.032 51,365 1.0104 -7.27%
2000-03-24 0 1.100 - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2000-03-23 0 1.100 - - 1.100 1.100 20,000 22,000 1.1000 1.071 - - 1.071 1.071 20,546 1.0708 -2.65%
2000-03-22 0 1.130 - 1.130 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2000-03-21 0 1.130 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2000-03-20 0 1.130 - 1.130 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2000-03-17 0 1.130 - 1.150 - - 0 0 - 1.100 - 1.119 - - 0 - 0.00%
2000-03-16 0 1.130 - 1.130 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2000-03-15 0 1.130 - 1.130 1.130 1.130 20,973 23,661 1.1282 1.100 - 1.100 1.100 1.100 21,546 1.0982 0.00%
2000-03-14 0 1.130 - 1.130 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2000-03-13 0 1.130 - 1.130 1.130 1.130 20,000 22,600 1.1300 1.100 - 1.100 1.100 1.100 20,546 1.1000 0.00%
2000-03-10 0 1.130 - - 1.110 1.130 11,000 12,250 1.1136 1.100 - - 1.080 1.100 11,300 1.0840 1.80%
2000-03-09 0 1.110 - 1.110 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2000-03-08 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2000-03-07 0 1.110 - 1.150 1.110 1.110 30,000 33,300 1.1100 1.080 - 1.119 1.080 1.080 30,819 1.0805 -3.48%
2000-03-06 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
2000-03-03 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2000-03-02 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2000-03-01 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2000-02-29 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2000-02-28 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2000-02-25 0 1.150 - 1.190 1.150 1.150 20,000 23,000 1.1500 1.119 - 1.158 1.119 1.119 20,546 1.1194 -2.54%
2000-02-24 0 1.180 - 1.200 1.180 1.240 148,000 181,840 1.2286 1.149 - 1.168 1.149 1.207 152,041 1.1960 -4.84%
2000-02-23 0 1.240 1.200 1.280 1.200 1.240 30,000 36,400 1.2133 1.207 1.168 1.246 1.168 1.207 30,819 1.1811 -6.06%
2000-02-22 0 1.320 - 1.320 - - 0 0 - 1.285 - 1.285 - - 0 - -5.71%
2000-02-21 0 1.400 - 1.400 1.400 1.420 110,000 155,300 1.4118 1.363 - 1.363 1.363 1.382 113,003 1.3743 -4.11%
2000-02-18 0 1.460 1.420 1.480 1.260 1.520 509,000 710,390 1.3957 1.421 1.382 1.441 1.227 1.480 522,898 1.3586 17.74%
2000-02-17 0 1.240 1.150 - 1.150 1.240 415,000 498,200 1.2005 1.207 1.119 - 1.119 1.207 426,331 1.1686 6.90%
2000-02-16 0 1.160 - 1.160 1.160 1.160 27,000 31,320 1.1600 1.129 - 1.129 1.129 1.129 27,737 1.1292 0.87%
2000-02-15 0 1.150 - 1.160 1.150 1.150 10,000 11,500 1.1500 1.119 - 1.129 1.119 1.119 10,273 1.1194 0.00%
2000-02-14 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2000-02-11 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2000-02-10 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
2000-02-09 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
2000-02-08 0 1.150 - 1.160 - - 338 365 1.0799 1.119 - 1.129 - - 347 1.0512 0.00%
2000-02-03 0 1.150 - 1.160 - - 0 0 - 1.119 - 1.129 - - 0 - 0.00%
2000-02-02 0 1.150 1.100 1.150 1.100 1.150 35,125 39,938 1.1370 1.119 1.071 1.119 1.071 1.119 36,084 1.1068 1.77%
2000-02-01 0 1.130 - 1.130 1.150 1.150 60,000 69,000 1.1500 1.100 - 1.100 1.119 1.119 61,638 1.1194 0.00%
2000-01-31 0 1.130 1.130 - - - 0 0 - 1.100 1.100 - - - 0 - 2.73%
2000-01-28 0 1.100 - - - - 0 0 - 1.071 - - - - 0 - 0.00%
2000-01-27 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - -3.51%
2000-01-26 0 1.140 - 1.140 - - 0 0 - 1.110 - 1.110 - - 0 - 0.00%
2000-01-25 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2000-01-24 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2000-01-21 0 1.140 - 1.180 - - 0 0 - 1.110 - 1.149 - - 0 - 0.00%
2000-01-20 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2000-01-19 0 1.140 - 1.150 - - 0 0 - 1.110 - 1.119 - - 0 - 0.00%
2000-01-18 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
2000-01-17 0 1.140 - 1.150 - - 0 0 - 1.110 - 1.119 - - 0 - 0.00%
2000-01-14 0 1.140 1.140 - - - 0 0 - 1.110 1.110 - - - 0 - 0.88%
2000-01-13 0 1.130 - - 1.110 1.130 15,000 16,750 1.1167 1.100 - - 1.080 1.100 15,410 1.0870 2.73%
2000-01-12 0 1.100 - - 1.050 1.100 20,000 21,500 1.0750 1.071 - - 1.022 1.071 20,546 1.0464 0.92%
2000-01-11 0 1.090 - - 1.070 1.090 44,000 47,580 1.0814 1.061 - - 1.042 1.061 45,201 1.0526 3.81%
2000-01-10 0 1.050 1.050 - 1.010 1.030 64,000 65,720 1.0269 1.022 1.022 - 0.983 1.003 65,747 0.9996 5.00%
2000-01-07 0 1.000 1.000 - 0.950 0.990 60,000 58,900 0.9817 0.973 0.973 - 0.925 0.964 61,638 0.9556 5.26%
2000-01-06 0 0.950 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2000-01-05 0 0.950 0.950 - - - 0 0 - 0.925 0.925 - - - 0 - 3.26%
2000-01-04 0 0.920 - 0.920 0.920 0.920 50,000 46,000 0.9200 0.896 - 0.896 0.896 0.896 51,365 0.8955 -8.00%
2000-01-03 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1999-12-30 0 1.000 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
1999-12-29 0 1.000 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
1999-12-28 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1999-12-24 0 1.000 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
1999-12-23 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1999-12-22 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1999-12-21 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - -4.76%
1999-12-20 0 1.050 - 1.050 1.070 1.070 7,424 7,914 1.0660 1.022 - 1.022 1.042 1.042 7,627 1.0377 1.94%
1999-12-17 0 1.030 - - 1.000 1.050 208,000 209,600 1.0077 1.003 - - 0.973 1.022 213,679 0.9809 3.00%
1999-12-16 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - -1.96%
1999-12-15 0 1.020 - - 1.000 1.030 35,000 35,500 1.0143 0.993 - - 0.973 1.003 35,956 0.9873 2.00%
1999-12-14 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1999-12-13 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - -2.91%
1999-12-10 0 1.030 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
1999-12-09 0 1.030 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
1999-12-08 0 1.030 - 1.030 - - 0 0 - 1.003 - 1.003 - - 0 - -1.90%
1999-12-07 0 1.050 - 1.050 - - 0 0 - 1.022 - 1.022 - - 0 - 0.00%
1999-12-06 0 1.050 - 1.050 - - 0 0 - 1.022 - 1.022 - - 0 - 0.00%
1999-12-03 0 1.050 - - 1.000 1.050 6,000 6,250 1.0417 1.022 - - 0.973 1.022 6,164 1.0140 7.14%
1999-12-02 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1999-12-01 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1999-11-30 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1999-11-29 0 0.980 - 1.000 - - 0 0 - 0.954 - 0.973 - - 0 - 0.00%
1999-11-26 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1999-11-25 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1999-11-24 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1999-11-23 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1999-11-22 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1999-11-19 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1999-11-18 0 0.980 - 1.000 - - 0 0 - 0.954 - 0.973 - - 0 - 0.00%
1999-11-17 0 0.980 0.980 1.000 0.980 1.000 70,000 69,800 0.9971 0.954 0.954 0.973 0.954 0.973 71,911 0.9706 -10.91%
1999-11-16 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - -1.79%
1999-11-15 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-11-12 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-11-11 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-11-10 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-11-09 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - -2.61%
1999-11-08 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-11-05 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-11-04 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-11-03 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-11-02 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-11-01 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-10-29 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-10-28 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-10-27 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-26 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-25 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-22 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-21 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-20 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-19 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-10-15 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-14 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-13 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-12 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-11 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-08 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-07 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-10-06 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - -0.86%
1999-10-05 0 1.160 - 1.170 1.150 1.160 40,000 46,100 1.1525 1.129 - 1.139 1.119 1.129 41,092 1.1219 -0.85%
1999-10-04 0 1.170 - 1.170 1.170 1.170 40,000 46,800 1.1700 1.139 - 1.139 1.139 1.139 41,092 1.1389 3.54%
1999-09-30 0 1.130 - - 1.100 1.130 54,000 60,000 1.1111 1.100 - - 1.071 1.100 55,474 1.0816 2.73%
1999-09-29 0 1.100 - - 1.070 1.100 70,000 75,400 1.0771 1.071 - - 1.042 1.071 71,911 1.0485 4.76%
1999-09-28 0 1.050 - 1.050 - - 0 0 - 1.022 - 1.022 - - 0 - -2.78%
1999-09-27 0 1.080 - 1.080 - - 0 0 - 1.051 - 1.051 - - 0 - -1.82%
1999-09-24 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - -0.90%
1999-09-23 0 1.110 - 1.110 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1999-09-22 0 1.110 - 1.110 - - 0 0 - 1.080 - 1.080 - - 0 - -0.89%
1999-09-21 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-09-20 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - -0.88%
1999-09-17 0 1.130 - 1.150 - - 0 0 - 1.100 - 1.119 - - 0 - 0.00%
1999-09-15 0 1.130 - 1.150 - - 220 198 0.9000 1.100 - 1.119 - - 226 0.8761 0.00%
1999-09-14 0 1.130 - 1.130 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1999-09-13 0 1.130 - 1.140 - - 0 0 - 1.100 - 1.110 - - 0 - 0.00%
1999-09-10 0 1.130 - 1.140 - - 0 0 - 1.100 - 1.110 - - 0 - 0.00%
1999-09-09 0 1.130 - 1.150 - - 0 0 - 1.100 - 1.119 - - 0 - 0.00%
1999-09-08 0 1.130 - 1.150 - - 0 0 - 1.100 - 1.119 - - 0 - 0.00%
1999-09-07 0 1.130 - 1.150 - - 0 0 - 1.100 - 1.119 - - 0 - 0.00%
1999-09-06 0 1.130 - 1.150 - - 0 0 - 1.100 - 1.119 - - 0 - 0.00%
1999-09-03 0 1.130 - 1.130 - - 0 0 - 1.100 - 1.100 - - 0 - -1.74%
1999-09-02 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-09-01 0 1.150 - 1.170 - - 0 0 - 1.119 - 1.139 - - 0 - 0.00%
1999-08-31 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-08-30 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-08-27 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-08-26 0 1.150 - 1.160 - - 0 0 - 1.119 - 1.129 - - 0 - 0.00%
1999-08-25 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - -1.71%
1999-08-24 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-08-23 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-08-20 0 1.170 - 1.180 - - 0 0 - 1.139 - 1.149 - - 0 - 0.00%
1999-08-19 0 1.170 - 1.180 - - 0 0 - 1.139 - 1.149 - - 0 - 0.00%
1999-08-18 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-08-17 0 1.170 - 1.180 - - 0 0 - 1.139 - 1.149 - - 0 - 0.00%
1999-08-16 0 1.170 - - - - 105,000 122,850 1.1700 1.139 - - - - 107,867 1.1389 0.00%
1999-08-13 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-08-12 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-08-11 0 1.170 - - - - 2,730 3,194 1.1700 1.139 - - - - 2,805 1.1389 0.00%
1999-08-10 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-08-09 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-08-06 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-08-05 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-08-04 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-08-03 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-08-02 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-07-30 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-07-29 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-07-28 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-07-27 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-07-26 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-07-23 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-07-22 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-07-21 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-07-20 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-07-19 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-07-16 0 1.170 1.170 1.230 1.170 1.170 14,000 16,380 1.1700 1.139 1.139 1.197 1.139 1.139 14,382 1.1389 -3.31%
1999-07-15 0 1.210 - 1.260 - - 0 0 - 1.178 - 1.227 - - 0 - 0.00%
1999-07-14 0 1.210 - 1.210 - - 0 0 - 1.178 - 1.178 - - 0 - -3.20%
1999-07-13 0 1.250 - 1.250 1.250 1.250 40,000 50,000 1.2500 1.217 - 1.217 1.217 1.217 41,092 1.2168 -5.30%
1999-07-12 0 1.320 - 1.320 1.290 1.320 70,000 91,500 1.3071 1.285 - 1.285 1.256 1.285 71,911 1.2724 4.76%
1999-07-09 0 1.260 - 1.350 1.260 1.260 50,000 63,000 1.2600 1.227 - 1.314 1.227 1.227 51,365 1.2265 -6.67%
1999-07-08 0 1.350 1.310 1.350 1.350 1.350 60,000 81,000 1.3500 1.314 1.275 1.314 1.314 1.314 61,638 1.3141 -3.57%
1999-07-07 0 1.400 1.390 1.450 1.380 1.440 226,000 316,340 1.3997 1.363 1.353 1.411 1.343 1.402 232,171 1.3625 2.94%
1999-07-06 0 1.360 1.350 1.360 1.240 1.400 337,000 447,880 1.3290 1.324 1.314 1.324 1.207 1.363 346,201 1.2937 12.40%
1999-07-05 0 1.210 1.160 1.220 1.140 1.220 226,000 265,610 1.1753 1.178 1.129 1.188 1.110 1.188 232,171 1.1440 5.22%
1999-07-02 0 1.150 1.150 1.160 - - 0 0 - 1.119 1.119 1.129 - - 0 - 0.00%
1999-06-30 0 1.150 - 1.160 - - 0 0 - 1.119 - 1.129 - - 0 - 0.00%
1999-06-29 0 1.150 1.110 1.150 1.130 1.150 56,000 63,520 1.1343 1.119 1.080 1.119 1.100 1.119 57,529 1.1041 0.00%
1999-06-28 0 1.150 1.140 1.180 1.100 1.150 64,000 73,400 1.1469 1.119 1.110 1.149 1.071 1.119 65,747 1.1164 0.00%
1999-06-25 0 1.150 1.110 1.150 1.150 1.200 168,000 194,700 1.1589 1.119 1.080 1.119 1.119 1.168 172,587 1.1281 -4.96%
1999-06-24 0 1.210 1.200 1.260 1.050 1.280 513,000 616,130 1.2010 1.178 1.168 1.227 1.022 1.246 527,007 1.1691 17.48%
1999-06-23 0 1.030 1.000 1.060 1.030 1.060 20,000 20,900 1.0450 1.003 0.973 1.032 1.003 1.032 20,546 1.0172 -0.96%
1999-06-22 0 1.040 1.010 1.080 1.010 1.040 78,000 79,080 1.0138 1.012 0.983 1.051 0.983 1.012 80,130 0.9869 2.97%
1999-06-21 0 1.010 0.970 1.010 - - 10,000 10,100 1.0100 0.983 0.944 0.983 - - 10,273 0.9832 0.00%
1999-06-17 0 1.010 1.010 1.050 1.010 1.010 5,000 5,050 1.0100 0.983 0.983 1.022 0.983 0.983 5,137 0.9832 -4.72%
1999-06-16 0 1.060 - 1.060 - - 0 0 - 1.032 - 1.032 - - 0 - -1.85%
1999-06-15 0 1.080 - 1.080 - - 0 0 - 1.051 - 1.051 - - 0 - 0.00%
1999-06-14 0 1.080 - 1.080 - - 0 0 - 1.051 - 1.051 - - 0 - 0.00%
1999-06-11 0 1.080 - 1.080 - - 0 0 - 1.051 - 1.051 - - 0 - -1.82%
1999-06-10 0 1.100 1.060 1.100 - - 0 0 - 1.071 1.032 1.071 - - 0 - 0.00%
1999-06-09 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - 0.00%
1999-06-08 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - 0.00%
1999-06-07 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - 0.00%
1999-06-04 0 1.100 1.050 1.120 1.040 1.100 70,000 74,900 1.0700 1.071 1.022 1.090 1.012 1.071 71,911 1.0416 0.92%
1999-06-03 0 1.090 1.050 1.100 1.050 1.090 17,000 18,250 1.0735 1.061 1.022 1.071 1.022 1.061 17,464 1.0450 -0.91%
1999-06-02 0 1.100 - - - - 0 0 - 1.071 - - - - 0 - 0.00%
1999-06-01 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - 0.00%
1999-05-31 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - 0.00%
1999-05-28 0 1.100 - - - - 0 0 - 1.071 - - - - 0 - 0.00%
1999-05-27 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - 0.00%
1999-05-26 0 1.100 1.100 - - - 0 0 - 1.071 1.071 - - - 0 - 8.91%
1999-05-25 0 1.010 0.990 - - - 0 0 - 0.983 0.964 - - - 0 - 0.00%
1999-05-24 0 1.010 1.010 - - - 0 0 - 0.983 0.983 - - - 0 - 0.00%
1999-05-21 0 1.010 - - - - 0 0 - 0.983 - - - - 0 - 0.00%
1999-05-20 0 1.010 - 1.110 1.010 1.010 10,000 10,100 1.0100 0.983 - 1.080 0.983 0.983 10,273 0.9832 -8.18%
1999-05-19 0 1.100 - 1.110 - - 0 0 - 1.071 - 1.080 - - 0 - 0.00%
1999-05-18 0 1.100 - - - - 0 0 - 1.071 - - - - 0 - 0.00%
1999-05-17 0 1.100 - - 1.100 1.100 20,000 22,000 1.1000 1.071 - - 1.071 1.071 20,546 1.0708 -1.79%
1999-05-14 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-05-13 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-05-12 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-05-11 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-05-10 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - -1.75%
1999-05-07 0 1.140 - 1.150 - - 0 0 - 1.110 - 1.119 - - 0 - 0.00%
1999-05-06 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1999-05-05 0 1.140 - 1.170 - - 0 0 - 1.110 - 1.139 - - 0 - 0.00%
1999-05-04 0 1.140 - 1.140 1.140 1.140 40,000 45,600 1.1400 1.110 - 1.110 1.110 1.110 41,092 1.1097 -1.72%
1999-05-03 0 1.160 - 1.160 - - 0 0 - 1.129 - 1.129 - - 0 - -0.85%
1999-04-30 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1999-04-29 0 1.170 - 1.190 - - 0 0 - 1.139 - 1.158 - - 0 - 0.00%
1999-04-28 0 1.170 - 1.200 1.170 1.200 29,000 34,080 1.1752 1.139 - 1.168 1.139 1.168 29,792 1.1439 0.00%
1999-04-27 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-04-26 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1999-04-23 0 1.170 1.150 1.190 1.150 1.170 33,000 38,250 1.1591 1.139 1.119 1.158 1.119 1.139 33,901 1.1283 1.74%
1999-04-22 0 1.150 - - 1.120 1.150 74,000 84,680 1.1443 1.119 - - 1.090 1.119 76,020 1.1139 2.68%
1999-04-21 0 1.120 - 1.120 1.120 1.120 50,000 56,000 1.1200 1.090 - 1.090 1.090 1.090 51,365 1.0902 0.00%
1999-04-20 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-04-19 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-04-16 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-04-15 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-04-14 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-04-13 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-04-12 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-04-09 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-04-08 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-04-07 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-04-01 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-03-31 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-03-30 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-03-29 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-03-26 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-03-25 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-03-24 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-03-23 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-03-22 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-03-19 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-03-18 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-03-17 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-03-16 0 1.120 - - - - 0 0 - 1.090 - - - - 0 - 0.00%
1999-03-15 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-03-12 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-03-11 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1999-03-10 0 1.120 - 1.120 - - 0 0 - 1.090 - 1.090 - - 0 - -0.88%
1999-03-09 0 1.130 - 1.130 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1999-03-08 0 1.130 - 1.130 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1999-03-05 0 1.130 - 1.130 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1999-03-04 0 1.130 - 1.130 1.110 1.140 11,000 12,380 1.1255 1.100 - 1.100 1.080 1.110 11,300 1.0955 -1.74%
1999-03-03 0 1.150 1.070 - - - 0 0 - 1.119 1.042 - - - 0 - 0.00%
1999-03-02 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-03-01 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - -3.36%
1999-02-26 0 1.190 - 1.190 - - 0 0 - 1.158 - 1.158 - - 0 - 0.00%
1999-02-25 0 1.190 - 1.200 1.190 1.190 1,000 1,190 1.1900 1.158 - 1.168 1.158 1.158 1,027 1.1584 3.48%
1999-02-24 0 1.150 - 1.190 - - 0 0 - 1.119 - 1.158 - - 0 - 0.00%
1999-02-23 0 1.150 - 1.160 - - 0 0 - 1.119 - 1.129 - - 0 - 0.00%
1999-02-22 0 1.150 - 1.150 1.150 1.150 2,000 2,300 1.1500 1.119 - 1.119 1.119 1.119 2,055 1.1194 0.00%
1999-02-19 0 1.150 1.150 - - - 0 0 - 1.119 1.119 - - - 0 - 0.00%
1999-02-15 0 1.150 1.150 - - - 0 0 - 1.119 1.119 - - - 0 - 0.00%
1999-02-12 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-02-11 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-02-10 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-02-09 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-02-08 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-02-05 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-02-04 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-02-03 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-02-02 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-02-01 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-01-29 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-01-28 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-01-27 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-26 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-25 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-22 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-21 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-20 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-19 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-18 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-15 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-14 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-01-13 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-12 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-11 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-08 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1999-01-07 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-01-06 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-01-05 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - 0.00%
1999-01-04 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1998-12-31 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1998-12-30 0 1.150 1.150 - 0.950 1.100 5,000 5,250 1.0500 1.119 1.119 - 0.925 1.071 5,137 1.0221 -1.71%
1998-12-29 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-12-28 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-12-24 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-12-23 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-12-22 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-12-21 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-12-18 0 1.170 1.170 - 1.150 1.150 20,000 23,000 1.1500 1.139 1.139 - 1.119 1.119 20,546 1.1194 1.74%
1998-12-17 0 1.150 - 1.150 1.150 1.150 128,540 147,794 1.1498 1.119 - 1.119 1.119 1.119 132,050 1.1192 0.00%
1998-12-16 0 1.150 - 1.150 - - 0 0 - 1.119 - 1.119 - - 0 - -1.71%
1998-12-15 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-12-14 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-12-11 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-12-10 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-12-09 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-12-08 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-12-07 0 1.170 - 1.200 - - 0 0 - 1.139 - 1.168 - - 0 - 0.00%
1998-12-04 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-12-03 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-12-02 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-12-01 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-11-30 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-11-27 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-11-26 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-11-25 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-11-24 0 1.170 - 1.210 - - 0 0 - 1.139 - 1.178 - - 0 - 0.00%
1998-11-23 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-11-20 0 1.170 - 1.200 - - 0 0 - 1.139 - 1.168 - - 0 - 0.00%
1998-11-19 0 1.170 - 1.180 - - 0 0 - 1.139 - 1.149 - - 0 - 0.00%
1998-11-18 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-11-17 0 1.170 - 1.170 1.180 1.180 20,000 23,600 1.1800 1.139 - 1.139 1.149 1.149 20,546 1.1486 -0.85%
1998-11-16 0 1.180 - - - - 0 0 - 1.149 - - - - 0 - 0.00%
1998-11-13 0 1.180 1.180 - - - 0 0 - 1.149 1.149 - - - 0 - 0.00%
1998-11-12 0 1.180 - - - - 0 0 - 1.149 - - - - 0 - 0.00%
1998-11-11 0 1.180 - 1.190 1.180 1.180 20,000 23,600 1.1800 1.149 - 1.158 1.149 1.149 20,546 1.1486 0.00%
1998-11-10 0 1.180 - 1.200 - - 0 0 - 1.149 - 1.168 - - 0 - 0.00%
1998-11-09 0 1.180 - 1.200 - - 0 0 - 1.149 - 1.168 - - 0 - 0.00%
1998-11-06 0 1.180 - - - - 0 0 - 1.149 - - - - 0 - 0.00%
1998-11-05 0 1.180 1.170 - - - 0 0 - 1.149 1.139 - - - 0 - 0.00%
1998-11-04 0 1.180 1.180 - 1.170 1.180 120,000 140,600 1.1717 1.149 1.149 - 1.139 1.149 123,276 1.1405 0.85%
1998-11-03 0 1.170 - 1.200 - - 0 0 - 1.139 - 1.168 - - 0 - 0.00%
1998-11-02 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1998-10-30 0 1.170 1.170 - - - 0 0 - 1.139 1.139 - - - 0 - 4.46%
1998-10-29 0 1.120 1.120 - - - 0 0 - 1.090 1.090 - - - 0 - 0.00%
1998-10-27 0 1.120 - 1.160 1.120 1.160 15,000 17,000 1.1333 1.090 - 1.129 1.090 1.129 15,410 1.1032 -3.45%
1998-10-26 0 1.160 - 1.200 - - 0 0 - 1.129 - 1.168 - - 0 - 0.00%
1998-10-23 0 1.160 - 1.200 - - 0 0 - 1.129 - 1.168 - - 0 - 0.00%
1998-10-22 0 1.160 - 1.200 - - 0 0 - 1.129 - 1.168 - - 0 - 0.00%
1998-10-21 0 1.160 - 1.200 - - 0 0 - 1.129 - 1.168 - - 0 - 0.00%
1998-10-20 0 1.160 - 1.200 - - 0 0 - 1.129 - 1.168 - - 0 - 0.00%
1998-10-19 0 1.160 - - 1.120 1.160 20,000 22,800 1.1400 1.129 - - 1.090 1.129 20,546 1.1097 0.00%
1998-10-16 0 1.160 0.960 - 1.080 1.160 15,000 17,200 1.1467 1.129 0.934 - 1.051 1.129 15,410 1.1162 0.00%
1998-10-15 0 1.160 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
1998-10-14 0 1.160 - 1.200 - - 0 0 - 1.129 - 1.168 - - 0 - 0.00%
1998-10-13 0 1.160 - 1.160 - - 0 0 - 1.129 - 1.129 - - 0 - 0.00%
1998-10-12 0 1.160 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
1998-10-09 0 1.160 - 1.200 - - 0 0 - 1.129 - 1.168 - - 0 - 0.00%
1998-10-08 0 1.160 - 1.160 - - 0 0 - 1.129 - 1.129 - - 0 - 0.00%
1998-10-07 0 1.160 - 1.160 - - 0 0 - 1.129 - 1.129 - - 0 - 0.00%
1998-10-05 0 1.160 - - - - 0 0 - 1.129 - - - - 0 - 0.00%
1998-09-30 0 1.160 - 1.160 - - 0 0 - 1.129 - 1.129 - - 0 - 0.00%
1998-09-29 0 1.160 1.000 1.180 1.040 1.160 10,000 11,160 1.1160 1.129 0.973 1.149 1.012 1.129 10,273 1.0863 -7.20%
1998-09-28 0 1.250 - 1.250 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
1998-09-25 0 1.250 - 1.250 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
1998-09-24 0 1.250 - 1.250 - - 0 0 - 1.217 - 1.217 - - 0 - -3.85%
1998-09-23 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-09-22 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-09-21 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-09-18 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-09-17 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-09-16 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-09-15 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-09-14 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-09-11 0 1.300 - 1.320 - - 0 0 - 1.265 - 1.285 - - 0 - 0.00%
1998-09-10 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-09-09 0 1.300 - 1.340 - - 0 0 - 1.265 - 1.304 - - 0 - 0.00%
1998-09-08 0 1.300 - 1.300 1.300 1.300 80,000 104,000 1.3000 1.265 - 1.265 1.265 1.265 82,184 1.2654 0.00%
1998-09-07 0 1.300 1.170 1.300 1.170 1.300 26,000 31,080 1.1954 1.265 1.139 1.265 1.139 1.265 26,710 1.1636 11.11%
1998-09-04 0 1.170 - 1.170 1.170 1.170 10,000 11,700 1.1700 1.139 - 1.139 1.139 1.139 10,273 1.1389 0.00%
1998-09-03 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-09-02 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-09-01 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-08-31 0 1.170 - 1.170 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
1998-08-28 0 1.170 1.170 - 1.160 1.200 22,000 25,800 1.1727 1.139 1.139 - 1.129 1.168 22,601 1.1416 0.86%
1998-08-27 0 1.160 1.160 - 1.140 1.150 85,000 97,150 1.1429 1.129 1.129 - 1.110 1.119 87,321 1.1126 0.87%
1998-08-26 0 1.150 - 1.150 1.120 1.160 62,000 71,440 1.1523 1.119 - 1.119 1.090 1.129 63,693 1.1216 -4.17%
1998-08-25 0 1.200 - 1.200 - - 0 0 - 1.168 - 1.168 - - 0 - 0.00%
1998-08-24 0 1.200 - 1.200 - - 0 0 - 1.168 - 1.168 - - 0 - -0.83%
1998-08-21 0 1.210 - 1.210 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
1998-08-20 0 1.210 - 1.210 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
1998-08-19 0 1.210 - 1.250 - - 0 0 - 1.178 - 1.217 - - 0 - 0.00%
1998-08-18 0 1.210 - 1.210 1.210 1.210 1,000 1,210 1.2100 1.178 - 1.178 1.178 1.178 1,027 1.1778 0.00%
1998-08-14 0 1.210 - 1.250 - - 0 0 - 1.178 - 1.217 - - 0 - 0.00%
1998-08-13 0 1.210 - 1.210 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
1998-08-12 0 1.210 1.040 1.210 1.080 1.240 32,000 35,680 1.1150 1.178 1.012 1.178 1.051 1.207 32,874 1.0854 12.04%
1998-08-11 0 1.080 - 1.100 1.050 1.080 32,000 33,890 1.0591 1.051 - 1.071 1.022 1.051 32,874 1.0309 2.86%
1998-08-10 0 1.050 1.050 - 1.050 1.050 15,000 15,750 1.0500 1.022 1.022 - 1.022 1.022 15,410 1.0221 0.00%
1998-08-07 0 1.050 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-08-06 0 1.050 1.050 - 1.050 1.050 27,000 28,350 1.0500 1.022 1.022 - 1.022 1.022 27,737 1.0221 -0.94%
1998-08-05 0 1.060 1.050 1.060 - - 0 0 - 1.032 1.022 1.032 - - 0 - -1.85%
1998-08-04 0 1.080 - - 1.080 1.080 2,000 2,160 1.0800 1.051 - - 1.051 1.051 2,055 1.0513 -1.82%
1998-08-03 0 1.100 - 1.100 - - 0 0 - 1.071 - 1.071 - - 0 - -3.51%
1998-07-31 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1998-07-30 0 1.140 - 1.180 - - 0 0 - 1.110 - 1.149 - - 0 - 0.00%
1998-07-29 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1998-07-28 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1998-07-27 0 1.140 - 1.140 1.140 1.210 6,000 7,110 1.1850 1.110 - 1.110 1.110 1.178 6,164 1.1535 -8.80%
1998-07-24 0 1.250 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
1998-07-23 0 1.250 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
1998-07-22 0 1.250 - 1.250 - - 0 0 - 1.217 - 1.217 - - 0 - -2.34%
1998-07-21 0 1.280 - 1.280 1.280 1.280 1,000 1,280 1.2800 1.246 - 1.246 1.246 1.246 1,027 1.2460 0.00%
1998-07-20 0 1.280 - 1.300 - - 0 0 - 1.246 - 1.265 - - 0 - 0.00%
1998-07-17 0 1.280 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
1998-07-16 0 1.280 - 1.280 - - 0 0 - 1.246 - 1.246 - - 0 - -1.54%
1998-07-15 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-07-14 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-07-13 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-07-10 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - 0.00%
1998-07-09 0 1.300 - 1.330 - - 0 0 - 1.265 - 1.295 - - 0 - 0.00%
1998-07-08 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - -2.26%
1998-07-07 0 1.330 - 1.330 - - 0 0 - 1.295 - 1.295 - - 0 - 0.00%
1998-07-06 0 1.330 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
1998-07-03 0 1.330 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
1998-07-02 0 1.330 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
1998-06-30 0 1.330 - 1.350 - - 0 0 - 1.295 - 1.314 - - 0 - 0.00%
1998-06-29 0 1.330 - 1.390 - - 0 0 - 1.295 - 1.353 - - 0 - 0.00%
1998-06-26 0 1.330 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
1998-06-25 0 1.330 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
1998-06-24 0 1.330 1.290 1.400 1.330 1.370 48,000 64,040 1.3342 1.295 1.256 1.363 1.295 1.334 49,311 1.2987 -7.64%
1998-06-23 0 1.440 - 1.440 1.480 1.520 11,000 16,480 1.4982 1.402 - 1.402 1.441 1.480 11,300 1.4584 -5.26%
1998-06-22 0 1.520 - 1.520 - - 0 0 - 1.480 - 1.480 - - 0 - -2.56%
1998-06-19 0 1.560 - - 1.560 1.640 3,000 4,760 1.5867 1.519 - - 1.519 1.596 3,082 1.5445 -4.88%
1998-06-18 0 1.640 - 1.640 - - 0 0 - 1.596 - 1.596 - - 0 - -0.61%
1998-06-17 0 1.650 - 1.650 1.740 1.740 1,000 1,740 1.7400 1.606 - 1.606 1.694 1.694 1,027 1.6938 -2.94%
1998-06-16 0 1.700 - 1.700 - - 0 0 - 1.655 - 1.655 - - 0 - -2.86%
1998-06-15 0 1.750 - - - - 0 0 - 1.703 - - - - 0 - 0.00%
1998-06-12 0 1.750 - 1.750 - - 0 0 - 1.703 - 1.703 - - 0 - -2.23%
1998-06-11 0 1.790 - 1.800 - - 0 0 - 1.742 - 1.752 - - 0 - 0.00%
1998-06-10 0 1.790 - 1.790 - - 0 0 - 1.742 - 1.742 - - 0 - -0.56%
1998-06-09 0 1.800 - - - - 0 0 - 1.752 - - - - 0 - 0.00%
1998-06-08 0 1.800 - 1.840 - - 0 0 - 1.752 - 1.791 - - 0 - 0.00%
1998-06-05 0 1.800 - - 1.800 1.800 1,000 1,800 1.8000 1.752 - - 1.752 1.752 1,027 1.7522 0.00%
1998-06-04 0 1.800 - 1.800 - - 0 0 - 1.752 - 1.752 - - 0 - -1.64%
1998-06-03 0 1.830 - 1.830 1.830 1.830 1,000 1,830 1.8300 1.781 - 1.781 1.781 1.781 1,027 1.7814 -1.08%
1998-06-02 0 1.850 - 1.850 - - 0 0 - 1.801 - 1.801 - - 0 - -1.07%
1998-06-01 0 1.870 - 1.900 - - 0 0 - 1.820 - 1.850 - - 0 - 0.00%
1998-05-29 0 1.870 - 1.870 1.880 1.880 40,000 75,200 1.8800 1.820 - 1.820 1.830 1.830 41,092 1.8300 -1.58%
1998-05-28 0 1.900 - 1.900 1.900 1.910 17,000 32,370 1.9041 1.850 - 1.850 1.850 1.859 17,464 1.8535 -6.17%
1998-05-27 0 2.025 - 2.025 2.050 2.050 5,000 10,250 2.0500 1.971 - 1.971 1.996 1.996 5,137 1.9955 -7.95%
1998-05-26 0 2.200 - 2.300 - - 0 0 - 2.142 - 2.239 - - 0 - 0.00%
1998-05-25 0 2.200 - 2.275 - - 0 0 - 2.142 - 2.215 - - 0 - 0.00%
1998-05-22 0 2.200 - 2.200 - - 0 0 - 2.142 - 2.142 - - 0 - -8.33%
1998-05-21 0 2.400 - 2.500 - - 0 0 - 2.336 - 2.434 - - 0 - 0.00%
1998-05-20 0 2.400 2.300 2.400 2.200 2.400 40,000 92,125 2.3031 2.336 2.239 2.336 2.142 2.336 41,092 2.2419 9.09%
1998-05-19 0 2.200 2.200 - 2.100 2.200 7,000 15,200 2.1714 2.142 2.142 - 2.044 2.142 7,191 2.1137 0.00%
1998-05-18 0 2.200 - 2.300 - - 0 0 - 2.142 - 2.239 - - 0 - 0.00%
1998-05-15 0 2.200 2.175 2.350 2.200 2.200 5,000 11,000 2.2000 2.142 2.117 2.288 2.142 2.142 5,137 2.1415 -3.30%
1998-05-14 0 2.275 2.250 2.350 2.275 2.475 35,000 82,000 2.3429 2.215 2.190 2.288 2.215 2.409 35,956 2.2806 2.25%
1998-05-13 0 2.225 2.150 2.350 2.225 2.300 10,000 22,625 2.2625 2.166 2.093 2.288 2.166 2.239 10,273 2.2024 -2.20%
1998-05-12 0 2.275 2.275 2.350 2.275 2.500 20,000 47,875 2.3938 2.215 2.215 2.288 2.215 2.434 20,546 2.3301 -9.90%
1998-05-11 0 2.525 - 2.550 - - 0 0 - 2.458 - 2.482 - - 0 - 0.00%
1998-05-08 0 2.525 2.400 2.525 2.100 2.525 92,000 214,750 2.3342 2.458 2.336 2.458 2.044 2.458 94,512 2.2722 14.77%
1998-05-07 0 2.200 2.125 2.600 2.200 2.400 7,000 15,800 2.2571 2.142 2.069 2.531 2.142 2.336 7,191 2.1972 -15.38%
1998-05-06 0 2.600 - 2.600 - - 0 0 - 2.531 - 2.531 - - 0 - 0.00%
1998-05-05 0 2.600 - 2.650 - - 0 0 - 2.531 - 2.580 - - 0 - 0.00%
1998-05-04 0 2.600 - 2.600 - - 0 0 - 2.531 - 2.531 - - 0 - 0.00%
1998-05-01 0 2.600 - 2.750 2.600 2.700 30,000 78,500 2.6167 2.531 - 2.677 2.531 2.628 30,819 2.5471 -10.34%
1998-04-30 0 2.900 - 2.900 - - 0 0 - 2.823 - 2.823 - - 0 - 0.00%
1998-04-29 0 2.900 - 2.900 - - 0 0 - 2.823 - 2.823 - - 0 - -1.69%
1998-04-28 0 2.950 - 2.950 2.950 2.975 60,000 177,250 2.9542 2.872 - 2.872 2.872 2.896 61,638 2.8757 0.00%
1998-04-27 0 2.950 - 2.950 - - 0 0 - 2.872 - 2.872 - - 0 - -1.67%
1998-04-24 0 3.000 2.925 3.000 2.925 3.200 296,560 904,590 3.0503 2.920 2.847 2.920 2.847 3.115 304,657 2.9692 9.09%
1998-04-23 0 2.750 2.625 2.850 2.600 2.750 42,000 111,625 2.6577 2.677 2.555 2.774 2.531 2.677 43,147 2.5871 0.00%
1998-04-22 0 2.750 2.675 2.775 2.500 2.850 227,000 609,500 2.6850 2.677 2.604 2.701 2.434 2.774 233,198 2.6137 8.91%
1998-04-21 0 2.525 2.475 2.750 2.525 2.700 41,000 106,950 2.6085 2.458 2.409 2.677 2.458 2.628 42,119 2.5392 -6.48%
1998-04-20 0 2.700 2.700 2.925 2.575 2.800 37,000 99,375 2.6858 2.628 2.628 2.847 2.507 2.726 38,010 2.6144 -10.00%
1998-04-17 0 3.000 2.900 3.000 3.000 3.075 35,000 106,650 3.0471 2.920 2.823 2.920 2.920 2.993 35,956 2.9662 -5.51%
1998-04-16 0 3.175 3.175 3.250 3.025 3.325 329,343 1,062,196 3.2252 3.091 3.091 3.164 2.945 3.237 338,335 3.1395 1.60%
1998-04-15 0 3.125 3.000 3.200 2.600 3.125 436,562 1,273,230 2.9165 3.042 2.920 3.115 2.531 3.042 448,482 2.8390 15.74%
1998-04-14 0 2.700 2.600 2.800 1.930 2.850 190,000 476,660 2.5087 2.628 2.531 2.726 1.879 2.774 195,188 2.4421 42.86%
1998-04-09 0 1.890 - 1.930 1.890 2.000 135,000 261,890 1.9399 1.840 - 1.879 1.840 1.947 138,686 1.8884 -11.06%
1998-04-08 0 2.125 2.025 2.125 1.500 2.150 497,724 852,600 1.7130 2.069 1.971 2.069 1.460 2.093 511,314 1.6675 49.65%
1998-04-07 0 1.420 1.420 - 1.400 1.400 2,000 2,800 1.4000 1.382 1.382 - 1.363 1.363 2,055 1.3628 4.41%
1998-04-03 0 1.360 1.350 - 1.340 1.360 70,800 95,524 1.3492 1.324 1.314 - 1.304 1.324 72,733 1.3133 1.49%
1998-04-02 0 1.340 1.300 - 1.300 1.340 38,000 49,760 1.3095 1.304 1.265 - 1.265 1.304 39,038 1.2747 11.67%
1998-04-01 0 1.200 - - - - 0 0 - 1.168 - - - - 0 - 0.00%
1998-03-31 0 1.200 - - - - 0 0 - 1.168 - - - - 0 - 0.00%
1998-03-30 0 1.200 - - - - 0 0 - 1.168 - - - - 0 - 0.00%
1998-03-27 0 1.200 - - 1.180 1.200 60,000 71,200 1.1867 1.168 - - 1.149 1.168 61,638 1.1551 0.84%
1998-03-26 0 1.190 - - 1.190 1.190 10,000 11,900 1.1900 1.158 - - 1.158 1.158 10,273 1.1584 3.48%
1998-03-25 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1998-03-24 0 1.150 - 1.190 - - 0 0 - 1.119 - 1.158 - - 0 - 0.00%
1998-03-23 0 1.150 - 1.190 1.150 1.150 15,000 17,250 1.1500 1.119 - 1.158 1.119 1.119 15,410 1.1194 3.60%
1998-03-20 0 1.110 1.070 1.140 - - 0 0 - 1.080 1.042 1.110 - - 0 - 0.00%
1998-03-19 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1998-03-18 0 1.110 1.070 1.150 - - 0 0 - 1.080 1.042 1.119 - - 0 - 0.00%
1998-03-17 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1998-03-16 0 1.110 1.110 - - - 0 0 - 1.080 1.080 - - - 0 - 0.00%
1998-03-13 0 1.110 1.070 - 1.000 1.110 120,000 129,100 1.0758 1.080 1.042 - 0.973 1.080 123,276 1.0472 11.00%
1998-03-12 0 1.000 - 1.030 1.000 1.000 25,000 25,000 1.0000 0.973 - 1.003 0.973 0.973 25,683 0.9734 0.00%
1998-03-11 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1998-03-10 0 1.000 - 1.000 1.000 1.000 25,000 25,000 1.0000 0.973 - 0.973 0.973 0.973 25,683 0.9734 4.17%
1998-03-09 0 0.960 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
1998-03-06 0 0.960 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
1998-03-05 0 0.960 - 0.980 - - 0 0 - 0.934 - 0.954 - - 0 - 0.00%
1998-03-04 0 0.960 0.960 1.000 0.940 0.940 10,000 9,400 0.9400 0.934 0.934 0.973 0.915 0.915 10,273 0.9150 -2.04%
1998-03-03 0 0.980 0.950 - - - 0 0 - 0.954 0.925 - - - 0 - 0.00%
1998-03-02 0 0.980 0.980 - 0.940 0.940 25,000 23,500 0.9400 0.954 0.954 - 0.915 0.915 25,683 0.9150 4.26%
1998-02-27 0 0.940 0.940 1.000 0.940 0.940 20,000 18,800 0.9400 0.915 0.915 0.973 0.915 0.915 20,546 0.9150 -4.08%
1998-02-26 0 0.980 0.980 1.050 0.980 0.980 20,000 19,600 0.9800 0.954 0.954 1.022 0.954 0.954 20,546 0.9540 -2.97%
1998-02-25 0 1.010 0.970 - - - 0 0 - 0.983 0.944 - - - 0 - 0.00%
1998-02-24 0 1.010 0.970 - - - 0 0 - 0.983 0.944 - - - 0 - 0.00%
1998-02-23 0 1.010 0.980 1.020 - - 0 0 - 0.983 0.954 0.993 - - 0 - 0.00%
1998-02-20 0 1.010 0.970 - - - 0 0 - 0.983 0.944 - - - 0 - 0.00%
1998-02-19 0 1.010 0.970 1.020 1.010 1.010 60,000 60,600 1.0100 0.983 0.944 0.993 0.983 0.983 61,638 0.9832 -3.81%
1998-02-18 0 1.050 1.020 1.050 - - 0 0 - 1.022 0.993 1.022 - - 0 - -0.94%
1998-02-17 0 1.060 1.020 1.060 1.060 1.060 20,000 21,200 1.0600 1.032 0.993 1.032 1.032 1.032 20,546 1.0318 0.95%
1998-02-16 0 1.050 0.990 1.070 1.030 1.050 50,000 51,900 1.0380 1.022 0.964 1.042 1.003 1.022 51,365 1.0104 6.06%
1998-02-13 0 0.990 0.990 - 0.900 1.000 171,000 158,700 0.9281 0.964 0.964 - 0.876 0.973 175,669 0.9034 -22.05%
1998-02-12 0 1.270 - 1.270 - - 0 0 - 1.236 - 1.236 - - 0 - -7.30%
1998-02-11 0 1.370 - 1.370 - - 0 0 - 1.334 - 1.334 - - 0 - -8.05%
1998-02-10 0 1.490 - 1.490 1.520 1.520 40,000 60,800 1.5200 1.450 - 1.450 1.480 1.480 41,092 1.4796 -0.67%
1998-02-09 0 1.500 1.190 - 1.050 1.500 410,000 477,610 1.1649 1.460 1.158 - 1.022 1.460 421,195 1.1339 47.06%
1998-02-06 0 1.020 1.020 - 0.940 1.020 184,000 180,910 0.9832 0.993 0.993 - 0.915 0.993 189,024 0.9571 7.37%
1998-02-05 0 0.950 - 0.980 0.950 0.950 100,000 95,000 0.9500 0.925 - 0.954 0.925 0.925 102,730 0.9248 -3.06%
1998-02-04 0 0.980 - 0.980 0.980 0.980 10,000 9,800 0.9800 0.954 - 0.954 0.954 0.954 10,273 0.9540 0.00%
1998-02-03 0 0.980 - 0.980 0.980 0.980 1,000 980 0.9800 0.954 - 0.954 0.954 0.954 1,027 0.9540 0.00%
1998-02-02 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1998-01-27 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1998-01-26 0 0.980 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1998-01-23 0 0.980 - 0.980 - - 0 0 - 0.954 - 0.954 - - 0 - 0.00%
1998-01-22 0 0.980 - 0.980 - - 0 0 - 0.954 - 0.954 - - 0 - -1.01%
1998-01-21 0 0.990 - 0.990 - - 0 0 - 0.964 - 0.964 - - 0 - -1.00%
1998-01-20 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1998-01-19 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1998-01-16 0 1.000 - 1.000 - - 0 0 - 0.973 - 0.973 - - 0 - -0.99%
1998-01-15 0 1.010 - 1.010 1.000 1.010 50,000 50,300 1.0060 0.983 - 0.983 0.973 0.983 51,365 0.9793 0.00%
1998-01-14 0 1.010 - - 1.010 1.010 20,000 20,200 1.0100 0.983 - - 0.983 0.983 20,546 0.9832 1.00%
1998-01-13 0 1.000 - - 0.980 1.000 170,000 168,800 0.9929 0.973 - - 0.954 0.973 174,642 0.9666 -3.85%
1998-01-12 0 1.040 - - - - 0 0 - 1.012 - - - - 0 - 0.00%
1998-01-09 0 1.040 - - - - 0 0 - 1.012 - - - - 0 - 0.00%
1998-01-08 0 1.040 0.990 1.040 1.040 1.040 10,000 10,400 1.0400 1.012 0.964 1.012 1.012 1.012 10,273 1.0124 -5.45%
1998-01-07 0 1.100 1.010 1.200 1.100 1.100 10,000 11,000 1.1000 1.071 0.983 1.168 1.071 1.071 10,273 1.0708 -5.17%
1998-01-06 0 1.160 1.120 1.160 1.160 1.200 80,000 95,600 1.1950 1.129 1.090 1.129 1.129 1.168 82,184 1.1632 -10.77%
1998-01-05 0 1.300 1.220 - - - 0 0 - 1.265 1.188 - - - 0 - 0.00%
1998-01-02 0 1.300 - 1.300 - - 0 0 - 1.265 - 1.265 - - 0 - -1.52%
1997-12-31 0 1.320 - - - - 0 0 - 1.285 - - - - 0 - 0.00%
1997-12-30 0 1.320 - - - - 0 0 - 1.285 - - - - 0 - 0.00%
1997-12-29 0 1.320 - 1.320 - - 0 0 - 1.285 - 1.285 - - 0 - 0.00%
1997-12-24 0 1.320 - - - - 0 0 - 1.285 - - - - 0 - 0.00%
1997-12-23 0 1.320 - - - - 0 0 - 1.285 - - - - 0 - 0.00%
1997-12-22 0 1.320 - - - - 0 0 - 1.285 - - - - 0 - 0.00%
1997-12-19 0 1.320 1.280 - 1.320 1.400 40,000 54,600 1.3650 1.285 1.246 - 1.285 1.363 41,092 1.3287 -10.81%
1997-12-18 0 1.480 - 1.480 - - 0 0 - 1.441 - 1.441 - - 0 - 0.00%
1997-12-17 0 1.480 - - - - 0 0 - 1.441 - - - - 0 - 0.00%
1997-12-16 0 1.480 - - - - 0 0 - 1.441 - - - - 0 - 0.00%
1997-12-15 0 1.480 - 1.480 - - 0 0 - 1.441 - 1.441 - - 0 - 0.00%
1997-12-12 0 1.480 1.480 1.600 1.480 1.500 60,000 89,800 1.4967 1.441 1.441 1.557 1.441 1.460 61,638 1.4569 -5.13%
1997-12-11 0 1.560 - 1.560 - - 0 0 - 1.519 - 1.519 - - 0 - 0.00%
1997-12-10 0 1.560 1.520 1.560 1.560 1.600 240,000 382,000 1.5917 1.519 1.480 1.519 1.519 1.557 246,553 1.5494 -5.45%
1997-12-09 0 1.650 - - - - 0 0 - 1.606 - - - - 0 - 0.00%
1997-12-08 0 1.650 - - - - 0 0 - 1.606 - - - - 0 - 0.00%
1997-12-05 0 1.650 - 1.650 - - 0 0 - 1.606 - 1.606 - - 0 - 0.00%
1997-12-04 0 1.650 - 1.650 1.650 1.650 10,000 16,500 1.6500 1.606 - 1.606 1.606 1.606 10,273 1.6061 0.00%
1997-12-03 0 1.650 - 1.650 - - 0 0 - 1.606 - 1.606 - - 0 - 0.00%
1997-12-02 0 1.650 - 1.650 - - 0 0 - 1.606 - 1.606 - - 0 - -2.94%
1997-12-01 0 1.700 - 1.700 - - 0 0 - 1.655 - 1.655 - - 0 - -1.73%
1997-11-28 0 1.730 - 1.730 - - 0 0 - 1.684 - 1.684 - - 0 - -1.14%
1997-11-27 0 1.750 - - - - 0 0 - 1.703 - - - - 0 - 0.00%
1997-11-26 0 1.750 - 1.750 - - 0 0 - 1.703 - 1.703 - - 0 - 0.00%
1997-11-25 0 1.750 - 1.750 - - 0 0 - 1.703 - 1.703 - - 0 - 0.00%
1997-11-24 0 1.750 - - - - 0 0 - 1.703 - - - - 0 - 0.00%
1997-11-21 0 1.750 - - - - 0 0 - 1.703 - - - - 0 - 0.00%
1997-11-20 0 1.750 - 1.790 - - 0 0 - 1.703 - 1.742 - - 0 - 0.00%
1997-11-19 0 1.750 - - - - 0 0 - 1.703 - - - - 0 - 0.00%
1997-11-18 0 1.750 - 1.750 - - 0 0 - 1.703 - 1.703 - - 0 - 0.00%
1997-11-17 0 1.750 - - 1.750 1.750 10,000 17,500 1.7500 1.703 - - 1.703 1.703 10,273 1.7035 -1.13%
1997-11-14 0 1.770 - 1.800 - - 0 0 - 1.723 - 1.752 - - 0 - 0.00%
1997-11-13 0 1.770 - 1.770 - - 0 0 - 1.723 - 1.723 - - 0 - -0.56%
1997-11-12 0 1.780 - 1.780 - - 0 0 - 1.733 - 1.733 - - 0 - 0.00%
1997-11-11 0 1.780 - 1.780 - - 0 0 - 1.733 - 1.733 - - 0 - 0.00%
1997-11-10 0 1.780 - 1.780 - - 0 0 - 1.733 - 1.733 - - 0 - -1.11%
1997-11-07 0 1.800 - 1.800 1.800 1.800 10,000 18,000 1.8000 1.752 - 1.752 1.752 1.752 10,273 1.7522 -1.64%
1997-11-06 0 1.830 - 1.830 - - 0 0 - 1.781 - 1.781 - - 0 - -1.08%
1997-11-05 0 1.850 - 1.890 1.850 1.850 10,000 18,500 1.8500 1.801 - 1.840 1.801 1.801 10,273 1.8008 0.00%
1997-11-04 0 1.850 - 1.900 1.850 1.850 4,000 7,400 1.8500 1.801 - 1.850 1.801 1.801 4,109 1.8008 -1.60%
1997-11-03 0 1.880 - 1.880 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
1997-10-31 0 1.880 - 1.880 - - 0 0 - 1.830 - 1.830 - - 0 - -1.05%
1997-10-30 0 1.900 - 1.900 1.900 1.900 10,000 19,000 1.9000 1.850 - 1.850 1.850 1.850 10,273 1.8495 -5.00%
1997-10-29 0 2.000 - 2.000 - - 0 0 - 1.947 - 1.947 - - 0 - -4.76%
1997-10-28 0 2.100 - 2.100 - - 0 0 - 2.044 - 2.044 - - 0 - -4.55%
1997-10-27 0 2.200 - 2.200 - - 0 0 - 2.142 - 2.142 - - 0 - -12.00%
1997-10-24 0 2.500 - 2.500 - - 0 0 - 2.434 - 2.434 - - 0 - -1.96%
1997-10-23 0 2.550 - 2.550 - - 0 0 - 2.482 - 2.482 - - 0 - -0.97%
1997-10-22 0 2.575 - 2.575 - - 0 0 - 2.507 - 2.507 - - 0 - 0.00%
1997-10-21 0 2.575 - 2.600 - - 0 0 - 2.507 - 2.531 - - 0 - 0.00%
1997-10-20 0 2.575 - 2.600 - - 0 0 - 2.507 - 2.531 - - 0 - 0.00%
1997-10-17 0 2.575 - 2.575 - - 0 0 - 2.507 - 2.507 - - 0 - -2.83%
1997-10-16 0 2.650 - 2.700 - - 0 0 - 2.580 - 2.628 - - 0 - 0.00%
1997-10-15 0 2.650 - 2.650 - - 0 0 - 2.580 - 2.580 - - 0 - -1.85%
1997-10-14 0 2.700 - 2.700 - - 90,000 243,000 2.7000 2.628 - 2.628 - - 92,457 2.6282 -0.92%
1997-10-13 0 2.725 1.100 2.775 - - 0 0 - 2.653 1.071 2.701 - - 0 - 0.00%
1997-10-09 0 2.725 - - - - 0 0 - 2.653 - - - - 0 - 0.00%
1997-10-08 0 2.725 - 2.725 - - 0 0 - 2.653 - 2.653 - - 0 - 0.00%
1997-10-07 0 2.725 - - - - 0 0 - 2.653 - - - - 0 - 0.00%
1997-10-06 0 2.725 - 2.725 - - 0 0 - 2.653 - 2.653 - - 0 - 0.00%
1997-10-03 0 2.725 - 2.725 - - 0 0 - 2.653 - 2.653 - - 0 - -2.68%
1997-09-30 0 2.800 - 2.800 - - 0 0 - 2.726 - 2.726 - - 0 - 0.00%
1997-09-29 0 2.800 - 2.800 - - 0 0 - 2.726 - 2.726 - - 0 - -2.61%
1997-09-26 0 2.875 - 2.900 - - 0 0 - 2.799 - 2.823 - - 0 - 0.00%
1997-09-25 0 2.875 2.600 2.950 2.875 2.875 8,000 23,000 2.8750 2.799 2.531 2.872 2.799 2.799 8,218 2.7986 -10.16%
1997-09-24 0 3.200 - 3.200 - - 0 0 - 3.115 - 3.115 - - 0 - -2.29%
1997-09-23 0 3.275 - 3.275 - - 0 0 - 3.188 - 3.188 - - 0 - -0.76%
1997-09-22 0 3.300 - 3.300 - - 0 0 - 3.212 - 3.212 - - 0 - 0.00%
1997-09-19 0 3.300 - 3.300 - - 0 0 - 3.212 - 3.212 - - 0 - -2.22%
1997-09-18 0 3.375 - 3.450 - - 0 0 - 3.285 - 3.358 - - 0 - 0.00%
1997-09-16 0 3.375 - 3.375 - - 0 0 - 3.285 - 3.285 - - 0 - -0.74%
1997-09-15 0 3.400 - 3.400 - - 0 0 - 3.310 - 3.310 - - 0 - 0.00%
1997-09-12 0 3.400 - 3.400 - - 0 0 - 3.310 - 3.310 - - 0 - 0.00%
1997-09-11 0 3.400 - 3.400 - - 0 0 - 3.310 - 3.310 - - 0 - 0.00%
1997-09-10 0 3.400 - - - - 0 0 - 3.310 - - - - 0 - 0.00%
1997-09-09 0 3.400 - - - - 0 0 - 3.310 - - - - 0 - 0.00%
1997-09-08 0 3.400 - 3.400 - - 0 0 - 3.310 - 3.310 - - 0 - 0.00%
1997-09-05 0 3.400 - 3.500 - - 0 0 - 3.310 - 3.407 - - 0 - 0.00%
1997-09-04 0 3.400 - 3.500 - - 0 0 - 3.310 - 3.407 - - 0 - 0.00%
1997-09-03 0 3.400 - - - - 0 0 - 3.310 - - - - 0 - 0.00%
1997-09-02 0 3.400 - 3.400 - - 0 0 - 3.310 - 3.310 - - 0 - -2.86%
1997-09-01 0 3.500 - 3.500 - - 0 0 - 3.407 - 3.407 - - 0 - 0.00%
1997-08-29 0 3.500 - 3.500 - - 0 0 - 3.407 - 3.407 - - 0 - -2.78%
1997-08-28 0 3.600 - 3.675 - - 0 0 - 3.504 - 3.577 - - 0 - 0.00%
1997-08-27 0 3.600 - 3.600 3.600 3.600 20,000 72,000 3.6000 3.504 - 3.504 3.504 3.504 20,546 3.5043 -2.04%
1997-08-26 0 3.675 - 3.675 3.675 3.675 72,000 264,600 3.6750 3.577 - 3.577 3.577 3.577 73,966 3.5773 2.80%
1997-08-25 0 3.575 3.500 3.675 3.300 3.675 58,000 199,650 3.4422 3.480 3.407 3.577 3.212 3.577 59,584 3.3508 5.15%
1997-08-22 0 3.400 3.300 3.600 3.400 3.500 20,000 69,000 3.4500 3.310 3.212 3.504 3.310 3.407 20,546 3.3583 -6.85%
1997-08-21 0 3.650 - 3.650 - - 0 0 - 3.553 - 3.553 - - 0 - -1.35%
1997-08-20 0 3.700 - 3.700 - - 0 0 - 3.602 - 3.602 - - 0 - 0.00%
1997-08-19 0 3.700 3.600 3.800 3.700 3.900 81,000 309,700 3.8235 3.602 3.504 3.699 3.602 3.796 83,212 3.7218 -5.73%
1997-08-15 0 3.925 3.900 4.000 3.600 3.925 163,600 627,300 3.8344 3.821 3.796 3.894 3.504 3.821 168,067 3.7324 9.03%
1997-08-14 0 3.600 3.600 3.900 3.350 3.625 234,000 818,000 3.4957 3.504 3.504 3.796 3.261 3.529 240,389 3.4028 7.46%
1997-08-13 0 3.350 3.350 3.375 3.300 3.400 75,000 250,650 3.3420 3.261 3.261 3.285 3.212 3.310 77,048 3.2532 2.29%
1997-08-12 0 3.275 3.100 3.300 3.100 3.275 76,000 243,600 3.2053 3.188 3.018 3.212 3.018 3.188 78,075 3.1201 7.38%
1997-08-11 0 3.050 3.050 - - - 0 0 - 2.969 2.969 - - - 0 - 1.67%
1997-08-08 0 3.000 3.000 3.100 3.000 3.000 19,000 57,000 3.0000 2.920 2.920 3.018 2.920 2.920 19,519 2.9203 -3.23%
1997-08-07 0 3.100 3.100 - 2.900 3.100 96,000 287,750 2.9974 3.018 3.018 - 2.823 3.018 98,621 2.9177 1.64%
1997-08-06 0 3.050 3.000 - 3.000 3.100 140,000 423,250 3.0232 2.969 2.920 - 2.920 3.018 143,823 2.9429 -1.61%
1997-08-05 0 3.100 3.000 - 3.100 3.100 10,000 31,000 3.1000 3.018 2.920 - 3.018 3.018 10,273 3.0176 2.48%
1997-08-04 0 3.025 3.000 - - - 0 0 - 2.945 2.920 - - - 0 - 0.00%
1997-08-01 0 3.025 3.025 3.100 3.025 3.025 48,050 145,345 3.0249 2.945 2.945 3.018 2.945 2.945 49,362 2.9445 -2.42%
1997-07-31 0 3.100 - 3.200 - - 0 0 - 3.018 - 3.115 - - 0 - 0.00%
1997-07-30 0 3.100 3.050 3.100 3.050 3.100 20,000 61,350 3.0675 3.018 2.969 3.018 2.969 3.018 20,546 2.9860 0.00%
1997-07-29 0 3.100 3.000 - 3.100 3.100 29,000 89,900 3.1000 3.018 2.920 - 3.018 3.018 29,792 3.0176 0.00%
1997-07-28 0 3.100 3.000 3.100 - - 0 0 - 3.018 2.920 3.018 - - 0 - 0.00%
1997-07-25 0 3.100 3.000 - - - 0 0 - 3.018 2.920 - - - 0 - 0.00%
1997-07-24 0 3.100 - 3.200 3.100 3.100 20,000 62,000 3.1000 3.018 - 3.115 3.018 3.018 20,546 3.0176 0.00%
1997-07-23 0 3.100 3.000 - 3.000 3.100 66,000 203,600 3.0848 3.018 2.920 - 2.920 3.018 67,802 3.0029 0.00%
1997-07-22 0 3.100 3.100 3.300 3.100 3.300 52,000 166,400 3.2000 3.018 3.018 3.212 3.018 3.212 53,420 3.1150 -6.06%
1997-07-21 0 3.300 3.200 - 3.200 3.300 62,000 202,600 3.2677 3.212 3.115 - 3.115 3.212 63,693 3.1809 0.00%
1997-07-18 0 3.300 3.225 3.300 3.100 3.300 46,000 145,000 3.1522 3.212 3.139 3.212 3.018 3.212 47,256 3.0684 0.00%
1997-07-17 0 3.300 3.300 3.400 3.300 3.500 36,000 122,600 3.4056 3.212 3.212 3.310 3.212 3.407 36,983 3.3150 -2.94%
1997-07-16 0 3.400 3.350 3.400 3.400 3.600 40,000 140,800 3.5200 3.310 3.261 3.310 3.310 3.504 41,092 3.4264 -2.86%
1997-07-15 0 3.500 - 3.500 - - 0 0 - 3.407 - 3.407 - - 0 - 0.00%
1997-07-14 0 3.500 - 3.600 3.500 3.600 34,000 119,400 3.5118 3.407 - 3.504 3.407 3.504 34,928 3.4184 -2.78%
1997-07-11 0 3.600 - 3.650 - - 0 0 - 3.504 - 3.553 - - 0 - 0.00%
1997-07-10 0 3.600 - 3.675 3.600 3.600 10,000 36,000 3.6000 3.504 - 3.577 3.504 3.504 10,273 3.5043 -2.04%
1997-07-09 0 3.675 - 3.675 - - 0 0 - 3.577 - 3.577 - - 0 - -0.68%
1997-07-08 0 3.700 - 3.750 - - 0 0 - 3.602 - 3.650 - - 0 - 0.00%
1997-07-07 0 3.700 - 3.700 3.700 3.750 50,000 186,500 3.7300 3.602 - 3.602 3.602 3.650 51,365 3.6309 -2.63%
1997-07-04 0 3.800 - 3.800 - - 0 0 - 3.699 - 3.699 - - 0 - -1.30%
1997-07-03 0 3.850 - 3.850 3.850 3.850 30,000 115,500 3.8500 3.748 - 3.748 3.748 3.748 30,819 3.7477 1.32%
1997-06-27 0 3.800 3.700 3.800 3.800 3.800 5,000 19,000 3.8000 3.699 3.602 3.699 3.699 3.699 5,137 3.6990 0.66%
1997-06-26 0 3.775 3.700 3.775 3.700 3.800 61,000 230,800 3.7836 3.675 3.602 3.675 3.602 3.699 62,666 3.6830 -0.66%
1997-06-25 0 3.800 - 3.800 3.800 3.800 3,000 11,400 3.8000 3.699 - 3.699 3.699 3.699 3,082 3.6990 0.00%
1997-06-24 0 3.800 3.800 4.000 3.800 3.850 152,000 579,600 3.8132 3.699 3.699 3.894 3.699 3.748 156,150 3.7118 -1.30%
1997-06-23 0 3.850 3.850 3.900 3.850 3.850 70,000 269,500 3.8500 3.748 3.748 3.796 3.748 3.748 71,911 3.7477 -1.28%
1997-06-20 0 3.900 - 4.000 - - 0 0 - 3.796 - 3.894 - - 0 - 0.00%
1997-06-19 0 3.900 3.875 4.000 3.900 3.900 26,000 101,400 3.9000 3.796 3.772 3.894 3.796 3.796 26,710 3.7963 0.00%
1997-06-18 0 3.900 3.900 4.000 3.900 3.950 150,000 587,500 3.9167 3.796 3.796 3.894 3.796 3.845 154,096 3.8126 -1.27%
1997-06-17 0 3.950 3.925 4.050 3.950 3.975 46,000 182,250 3.9620 3.845 3.821 3.942 3.845 3.869 47,256 3.8567 -2.47%
1997-06-16 0 4.050 4.050 4.100 3.950 4.050 104,000 415,600 3.9962 3.942 3.942 3.991 3.845 3.942 106,840 3.8899 3.85%
1997-06-13 0 3.900 3.825 3.925 3.900 3.925 18,000 70,450 3.9139 3.796 3.723 3.821 3.796 3.821 18,491 3.8099 -0.64%
1997-06-12 0 3.925 3.900 4.050 3.925 4.000 29,000 114,850 3.9603 3.821 3.796 3.942 3.821 3.894 29,792 3.8551 -3.68%
1997-06-11 0 4.075 4.075 4.150 4.050 4.200 208,624 857,315 4.1094 3.967 3.967 4.040 3.942 4.088 214,320 4.0002 -4.12%
1997-06-10 0 4.250 4.250 4.400 4.200 4.500 186,000 810,100 4.3554 4.137 4.137 4.283 4.088 4.380 191,078 4.2396 -3.41%
1997-06-06 0 4.400 4.400 4.425 4.400 4.550 162,000 726,175 4.4826 4.283 4.283 4.307 4.283 4.429 166,423 4.3634 -1.12%
1997-06-05 0 4.450 4.450 4.500 4.450 4.500 136,000 608,050 4.4710 4.332 4.332 4.380 4.332 4.380 139,713 4.3521 0.56%
1997-06-04 0 4.425 4.425 4.450 4.400 4.450 201,000 886,350 4.4097 4.307 4.307 4.332 4.283 4.332 206,488 4.2925 -0.56%
1997-06-03 0 4.450 4.450 4.500 4.400 4.600 383,000 1,711,475 4.4686 4.332 4.332 4.380 4.283 4.478 393,457 4.3498 3.49%
1997-06-02 0 4.300 4.300 4.450 4.100 4.550 329,144 1,418,933 4.3110 4.186 4.186 4.332 3.991 4.429 338,131 4.1964 6.83%
1997-05-30 0 4.025 4.000 4.025 3.975 4.050 90,000 361,250 4.0139 3.918 3.894 3.918 3.869 3.942 92,457 3.9072 1.90%
1997-05-29 0 3.950 3.950 4.050 3.900 4.025 205,000 810,000 3.9512 3.845 3.845 3.942 3.796 3.918 210,597 3.8462 -2.47%
1997-05-28 0 4.050 4.050 4.100 4.025 4.250 381,000 1,573,800 4.1307 3.942 3.942 3.991 3.918 4.137 391,403 4.0209 0.00%
1997-05-27 0 4.050 3.975 4.050 4.000 4.100 408,000 1,643,775 4.0289 3.942 3.869 3.942 3.894 3.991 419,140 3.9218 3.18%
1997-05-26 0 3.925 3.900 3.925 3.850 4.000 188,000 737,250 3.9215 3.821 3.796 3.821 3.748 3.894 193,133 3.8173 -1.88%
1997-05-23 0 4.000 4.000 4.050 4.000 4.150 63,000 253,500 4.0238 3.894 3.894 3.942 3.894 4.040 64,720 3.9169 -1.23%
1997-05-22 0 4.050 - 4.100 4.050 4.175 197,343 809,231 4.1006 3.942 - 3.991 3.942 4.064 202,731 3.9916 -2.99%
1997-05-21 0 4.175 4.100 4.175 4.000 4.425 311,000 1,312,975 4.2218 4.064 3.991 4.064 3.894 4.307 319,491 4.1096 -1.76%
1997-05-20 0 4.250 4.175 4.250 4.125 4.400 625,402 2,663,303 4.2585 4.137 4.064 4.137 4.015 4.283 642,478 4.1454 3.66%
1997-05-19 0 4.100 4.050 4.200 3.650 4.300 304,000 1,241,825 4.0850 3.991 3.942 4.088 3.553 4.186 312,300 3.9764 12.33%
1997-05-16 0 3.650 3.600 3.800 3.100 3.700 183,410 614,101 3.3482 3.553 3.504 3.699 3.018 3.602 188,418 3.2593 2.82%
1997-05-15 0 3.550 3.550 3.600 3.500 3.700 149,000 531,350 3.5661 3.456 3.456 3.504 3.407 3.602 153,068 3.4713 -4.05%
1997-05-14 0 3.700 3.500 3.700 3.700 3.700 6,000 22,200 3.7000 3.602 3.407 3.602 3.602 3.602 6,164 3.6017 -3.90%
1997-05-13 0 3.850 3.825 4.000 3.650 4.300 351,024 1,349,939 3.8457 3.748 3.723 3.894 3.553 4.186 360,608 3.7435 -10.47%
1997-05-12 0 4.300 - 4.300 4.300 4.500 12,196 52,892 4.3368 4.186 - 4.186 4.186 4.380 12,529 4.2216 -8.02%
1997-05-09 0 4.675 - 4.700 4.675 4.900 140,000 673,050 4.8075 4.551 - 4.575 4.551 4.770 143,823 4.6797 -3.61%
1997-05-08 0 4.850 4.750 4.900 4.475 5.000 339,904 1,598,253 4.7021 4.721 4.624 4.770 4.356 4.867 349,185 4.5771 0.00%
1997-05-07 0 4.850 4.850 4.950 4.150 5.600 806,600 3,966,860 4.9180 4.721 4.721 4.818 4.040 5.451 828,623 4.7873 18.29%
1997-05-06 0 4.100 4.100 4.250 3.350 4.150 283,000 1,058,400 3.7399 3.991 3.991 4.137 3.261 4.040 290,727 3.6405 22.39%
1997-05-05 0 3.350 3.250 3.375 3.225 3.350 138,560 455,236 3.2855 3.261 3.164 3.285 3.139 3.261 142,343 3.1982 4.69%
1997-05-02 0 3.200 3.150 3.250 3.150 3.200 176,000 557,400 3.1670 3.115 3.066 3.164 3.066 3.115 180,805 3.0829 1.59%
1997-05-01 0 3.150 3.100 3.150 3.100 3.150 31,000 97,100 3.1323 3.066 3.018 3.066 3.018 3.066 31,846 3.0490 0.00%
1997-04-30 0 3.150 3.100 3.175 3.050 3.150 104,778 322,806 3.0809 3.066 3.018 3.091 2.969 3.066 107,639 2.9990 2.44%
1997-04-29 0 3.075 3.000 3.100 2.950 3.275 223,200 684,640 3.0674 2.993 2.920 3.018 2.872 3.188 229,294 2.9859 -3.91%
1997-04-28 0 3.200 3.200 3.300 3.000 3.250 498,000 1,565,775 3.1441 3.115 3.115 3.212 2.920 3.164 511,597 3.0606 4.92%
1997-04-25 0 3.050 3.000 3.050 2.625 3.200 362,636 1,060,404 2.9242 2.969 2.920 2.969 2.555 3.115 372,537 2.8464 12.96%
1997-04-24 0 2.700 2.500 2.800 2.300 2.700 217,400 524,670 2.4134 2.628 2.434 2.726 2.239 2.628 223,336 2.3492 8.00%
1997-04-23 0 2.500 2.400 2.625 1.860 2.650 468,100 1,091,500 2.3318 2.434 2.336 2.555 1.811 2.580 480,881 2.2698 35.14%
1997-04-22 0 1.850 1.850 - - - 0 0 - 1.801 1.801 - - - 0 - 3.93%
1997-04-21 0 1.780 1.780 - 1.780 1.780 17,810 31,653 1.7773 1.733 1.733 - 1.733 1.733 18,296 1.7300 0.00%
1997-04-18 0 1.780 1.740 - - - 0 0 - 1.733 1.694 - - - 0 - 0.00%
1997-04-17 0 1.780 1.740 - 1.740 1.780 12,812 22,644 1.7674 1.733 1.694 - 1.694 1.733 13,162 1.7204 0.56%
1997-04-16 0 1.770 1.760 1.770 1.780 1.780 10,000 17,800 1.7800 1.723 1.713 1.723 1.733 1.733 10,273 1.7327 -0.56%
1997-04-15 0 1.780 1.740 1.780 - - 0 0 - 1.733 1.694 1.733 - - 0 - 0.00%
1997-04-14 0 1.780 - - 1.780 1.780 20,000 35,600 1.7800 1.733 - - 1.733 1.733 20,546 1.7327 -1.11%
1997-04-11 0 1.800 1.760 - - - 0 0 - 1.752 1.713 - - - 0 - 0.00%
1997-04-10 0 1.800 1.760 - - - 0 0 - 1.752 1.713 - - - 0 - 0.00%
1997-04-09 0 1.800 - - 1.800 1.800 5,000 9,000 1.8000 1.752 - - 1.752 1.752 5,137 1.7522 -2.17%
1997-04-08 0 1.840 - 1.840 1.840 1.840 10,000 18,400 1.8400 1.791 - 1.791 1.791 1.791 10,273 1.7911 -2.13%
1997-04-07 0 1.880 1.840 - - - 0 0 - 1.830 1.791 - - - 0 - 0.00%
1997-04-04 0 1.880 1.880 1.900 1.880 1.880 19,000 35,720 1.8800 1.830 1.830 1.850 1.830 1.830 19,519 1.8300 -2.59%
1997-04-03 0 1.930 - - - - 0 0 - 1.879 - - - - 0 - 0.00%
1997-04-02 0 1.930 - 1.940 - - 0 0 - 1.879 - 1.888 - - 0 - 0.00%
1997-04-01 0 1.930 - - - - 0 0 - 1.879 - - - - 0 - 0.00%
1997-03-27 0 1.930 - 1.950 - - 0 0 - 1.879 - 1.898 - - 0 - 0.00%
1997-03-26 0 1.930 - 1.930 - - 0 0 - 1.879 - 1.879 - - 0 - -1.03%
1997-03-25 0 1.950 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
1997-03-24 0 1.950 - - - - 0 0 - 1.898 - - - - 0 - 0.00%
1997-03-21 0 1.950 - 1.950 - - 0 0 - 1.898 - 1.898 - - 0 - 0.00%
1997-03-20 0 1.950 1.910 1.970 1.900 1.950 83,000 160,200 1.9301 1.898 1.859 1.918 1.850 1.898 85,266 1.8788 8.33%
1997-03-19 0 1.800 1.800 - - - 0 0 - 1.752 1.752 - - - 0 - 3.45%
1997-03-18 0 1.740 - - - - 284 469 1.6514 1.694 - - - - 292 1.6075 0.00%
1997-03-17 0 1.740 - - - - 0 0 - 1.694 - - - - 0 - 0.00%
1997-03-14 0 1.740 - - - - 0 0 - 1.694 - - - - 0 - 0.00%
1997-03-13 0 1.740 - - - - 0 0 - 1.694 - - - - 0 - 0.00%
1997-03-12 0 1.740 1.700 - - - 0 0 - 1.694 1.655 - - - 0 - 0.00%
1997-03-11 0 1.740 1.740 - 1.740 1.740 13,000 22,620 1.7400 1.694 1.694 - 1.694 1.694 13,355 1.6938 1.16%
1997-03-10 0 1.720 1.680 - 1.720 1.760 24,000 41,840 1.7433 1.674 1.635 - 1.674 1.713 24,655 1.6970 -2.27%
1997-03-07 0 1.760 1.760 - 1.760 1.760 5,000 8,800 1.7600 1.713 1.713 - 1.713 1.713 5,137 1.7132 -2.22%
1997-03-06 0 1.800 - 1.800 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1997-03-05 0 1.800 - 1.800 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1997-03-04 0 1.800 - - 1.800 1.800 5,000 9,000 1.8000 1.752 - - 1.752 1.752 5,137 1.7522 0.00%
1997-03-03 0 1.800 - 1.800 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1997-02-28 0 1.800 - 1.800 - - 0 0 - 1.752 - 1.752 - - 0 - -2.70%
1997-02-27 0 1.850 - - - - 0 0 - 1.801 - - - - 0 - 0.00%
1997-02-26 0 1.850 - 1.850 - - 0 0 - 1.801 - 1.801 - - 0 - 0.00%
1997-02-25 0 1.850 - 1.850 - - 0 0 - 1.801 - 1.801 - - 0 - -1.07%
1997-02-24 0 1.870 - 1.870 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
1997-02-21 0 1.870 - 1.870 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
1997-02-20 0 1.870 - 1.890 - - 0 0 - 1.820 - 1.840 - - 0 - 0.00%
1997-02-19 0 1.870 - 1.870 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
1997-02-18 0 1.870 - 1.870 - - 0 0 - 1.820 - 1.820 - - 0 - -0.53%
1997-02-17 0 1.880 - 1.880 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
1997-02-14 0 1.880 - 1.880 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
1997-02-13 0 1.880 - 1.900 - - 0 0 - 1.830 - 1.850 - - 0 - 0.00%
1997-02-12 0 1.880 - - - - 0 0 - 1.830 - - - - 0 - 0.00%
1997-02-11 0 1.880 - - - - 0 0 - 1.830 - - - - 0 - 0.00%
1997-02-10 0 1.880 - 1.920 - - 0 0 - 1.830 - 1.869 - - 0 - 0.00%
1997-02-05 0 1.880 - 1.880 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
1997-02-04 0 1.880 - 1.880 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
1997-02-03 0 1.880 - 1.880 - - 0 0 - 1.830 - 1.830 - - 0 - 0.00%
1997-01-31 0 1.880 - 1.880 1.880 1.880 10,000 18,800 1.8800 1.830 - 1.830 1.830 1.830 10,273 1.8300 2.17%
1997-01-30 0 1.840 - 1.880 - - 0 0 - 1.791 - 1.830 - - 0 - 0.00%
1997-01-29 0 1.840 - 1.880 - - 0 0 - 1.791 - 1.830 - - 0 - 0.00%
1997-01-28 0 1.840 1.800 1.900 - - 0 0 - 1.791 1.752 1.850 - - 0 - 0.00%
1997-01-27 0 1.840 1.800 1.900 - - 0 0 - 1.791 1.752 1.850 - - 0 - 0.00%
1997-01-24 0 1.840 1.800 1.900 1.840 1.840 5,000 9,200 1.8400 1.791 1.752 1.850 1.791 1.791 5,137 1.7911 -1.08%
1997-01-23 0 1.860 - - - - 0 0 - 1.811 - - - - 0 - 0.00%
1997-01-22 0 1.860 1.820 1.860 1.860 1.860 10,000 18,600 1.8600 1.811 1.772 1.811 1.811 1.811 10,273 1.8106 -2.11%
1997-01-21 0 1.900 1.900 - 1.900 1.900 4,000 7,600 1.9000 1.850 1.850 - 1.850 1.850 4,109 1.8495 0.00%
1997-01-20 0 1.900 - 1.940 1.900 1.900 14,000 26,600 1.9000 1.850 - 1.888 1.850 1.850 14,382 1.8495 0.00%
1997-01-17 0 1.900 1.900 - - - 0 0 - 1.850 1.850 - - - 0 - 0.00%
1997-01-16 0 1.900 1.900 1.960 1.900 1.900 20,000 38,000 1.9000 1.850 1.850 1.908 1.850 1.850 20,546 1.8495 -1.04%
1997-01-15 0 1.920 1.910 1.950 1.900 1.920 18,000 34,360 1.9089 1.869 1.859 1.898 1.850 1.869 18,491 1.8582 1.05%
1997-01-14 0 1.900 1.900 - 1.880 1.900 128,000 241,200 1.8844 1.850 1.850 - 1.830 1.850 131,495 1.8343 -1.04%
1997-01-13 0 1.920 - - - - 0 0 - 1.869 - - - - 0 - 0.00%
1997-01-10 0 1.920 - 1.950 - - 0 0 - 1.869 - 1.898 - - 0 - 0.00%
1997-01-09 0 1.920 1.920 1.950 1.920 1.920 13,000 24,960 1.9200 1.869 1.869 1.898 1.869 1.869 13,355 1.8690 -2.04%
1997-01-08 0 1.960 1.870 1.960 1.860 1.980 251,000 478,060 1.9046 1.908 1.820 1.908 1.811 1.927 257,853 1.8540 -3.21%
1997-01-07 0 2.025 2.000 2.100 2.000 2.150 384,000 792,400 2.0635 1.971 1.947 2.044 1.947 2.093 394,485 2.0087 -1.22%
1997-01-06 0 2.050 2.000 2.075 1.950 2.050 160,560 323,514 2.0149 1.996 1.947 2.020 1.898 1.996 164,944 1.9614 5.67%
1997-01-03 0 1.940 1.930 - 1.860 1.940 87,000 165,310 1.9001 1.888 1.879 - 1.811 1.888 89,375 1.8496 6.59%
1997-01-02 0 1.820 1.780 - 1.660 1.820 66,000 114,540 1.7355 1.772 1.733 - 1.616 1.772 67,802 1.6893 9.64%
1996-12-31 0 1.660 - 1.660 1.660 1.660 10,000 16,600 1.6600 1.616 - 1.616 1.616 1.616 10,273 1.6159 1.22%
1996-12-30 0 1.640 1.600 1.700 - - 0 0 - 1.596 1.557 1.655 - - 0 - 0.00%
1996-12-27 0 1.640 - - - - 0 0 - 1.596 - - - - 0 - 0.00%
1996-12-24 0 1.640 1.640 1.680 1.640 1.640 38,000 62,320 1.6400 1.596 1.596 1.635 1.596 1.596 39,038 1.5964 1.86%
1996-12-23 0 1.610 1.610 1.640 - - 0 0 - 1.567 1.567 1.596 - - 0 - 0.62%
1996-12-20 0 1.600 1.600 1.640 1.600 1.600 6,000 9,600 1.6000 1.557 1.557 1.596 1.557 1.557 6,164 1.5575 -3.61%
1996-12-19 0 1.660 - - - - 0 0 - 1.616 - - - - 0 - 0.00%
1996-12-18 0 1.660 - 1.700 1.660 1.660 20,000 33,200 1.6600 1.616 - 1.655 1.616 1.616 20,546 1.6159 -2.35%
1996-12-17 0 1.700 1.660 1.740 - - 678 1,085 1.6003 1.655 1.616 1.694 - - 697 1.5578 0.00%
1996-12-16 0 1.700 1.680 - - - 0 0 - 1.655 1.635 - - - 0 - 0.00%
1996-12-13 0 1.700 1.680 1.700 1.600 1.700 120,000 195,280 1.6273 1.655 1.635 1.655 1.557 1.655 123,276 1.5841 5.59%
1996-12-12 0 1.610 1.610 1.640 1.560 1.640 72,000 114,680 1.5928 1.567 1.567 1.596 1.519 1.596 73,966 1.5504 3.21%
1996-12-11 0 1.560 1.560 1.580 1.560 1.600 41,000 65,560 1.5990 1.519 1.519 1.538 1.519 1.557 42,119 1.5565 0.00%
1996-12-10 0 1.560 1.530 1.600 1.560 1.560 63,902 99,614 1.5589 1.519 1.489 1.557 1.519 1.519 65,647 1.5174 0.00%
1996-12-09 0 1.560 1.560 1.590 1.550 1.560 17,000 26,380 1.5518 1.519 1.519 1.548 1.509 1.519 17,464 1.5105 4.00%
1996-12-06 0 1.500 1.500 1.550 1.500 1.530 50,000 75,800 1.5160 1.460 1.460 1.509 1.460 1.489 51,365 1.4757 -3.23%
1996-12-05 0 1.550 1.540 1.550 1.550 1.550 20,000 31,000 1.5500 1.509 1.499 1.509 1.509 1.509 20,546 1.5088 0.00%
1996-12-04 0 1.550 1.520 1.570 - - 0 0 - 1.509 1.480 1.528 - - 0 - 0.00%
1996-12-03 0 1.550 - 1.600 1.550 1.550 20,000 31,000 1.5500 1.509 - 1.557 1.509 1.509 20,546 1.5088 -1.90%
1996-12-02 0 1.580 - 1.600 - - 0 0 - 1.538 - 1.557 - - 0 - 0.00%
1996-11-29 0 1.580 - 1.600 1.540 1.600 59,000 92,700 1.5712 1.538 - 1.557 1.499 1.557 60,611 1.5294 1.94%
1996-11-28 0 1.550 - 1.600 - - 0 0 - 1.509 - 1.557 - - 0 - 0.00%
1996-11-27 0 1.550 - 1.600 1.550 1.550 10,000 15,500 1.5500 1.509 - 1.557 1.509 1.509 10,273 1.5088 -1.27%
1996-11-26 0 1.570 - 1.600 - - 0 0 - 1.528 - 1.557 - - 0 - 0.00%
1996-11-25 0 1.570 1.530 1.570 1.550 1.570 14,000 21,740 1.5529 1.528 1.489 1.528 1.509 1.528 14,382 1.5116 5.37%
1996-11-22 0 1.490 1.450 - 1.490 1.490 20,000 29,800 1.4900 1.450 1.411 - 1.450 1.450 20,546 1.4504 0.00%
1996-11-21 0 1.490 1.430 1.520 1.450 1.490 50,000 73,300 1.4660 1.450 1.392 1.480 1.411 1.450 51,365 1.4270 6.43%
1996-11-20 0 1.400 - - - - 0 0 - 1.363 - - - - 0 - 0.00%
1996-11-19 0 1.400 - 1.450 - - 0 0 - 1.363 - 1.411 - - 0 - 0.00%
1996-11-18 0 1.400 - - - - 0 0 - 1.363 - - - - 0 - 0.00%
1996-11-15 0 1.400 1.400 1.450 1.400 1.400 16,000 22,400 1.4000 1.363 1.363 1.411 1.363 1.363 16,437 1.3628 0.00%
1996-11-14 0 1.400 - 1.430 - - 0 0 - 1.363 - 1.392 - - 0 - 0.00%
1996-11-13 0 1.400 1.360 1.470 1.360 1.400 20,000 27,600 1.3800 1.363 1.324 1.431 1.324 1.363 20,546 1.3433 7.69%
1996-11-12 0 1.300 1.300 - - - 0 0 - 1.265 1.265 - - - 0 - 0.00%
1996-11-11 0 1.300 1.300 1.370 1.300 1.340 66,000 86,400 1.3091 1.265 1.265 1.334 1.265 1.304 67,802 1.2743 2.36%
1996-11-08 0 1.270 - 1.300 1.270 1.270 10,000 12,700 1.2700 1.236 - 1.265 1.236 1.236 10,273 1.2362 3.25%
1996-11-07 0 1.230 - - - - 0 0 - 1.197 - - - - 0 - 0.00%
1996-11-06 0 1.230 1.190 - - - 0 0 - 1.197 1.158 - - - 0 - 0.00%
1996-11-05 0 1.230 - - - - 0 0 - 1.197 - - - - 0 - 0.00%
1996-11-04 0 1.230 - - - - 0 0 - 1.197 - - - - 0 - 0.00%
1996-11-01 0 1.230 1.230 - 1.220 1.220 10,000 12,200 1.2200 1.197 1.197 - 1.188 1.188 10,273 1.1876 -1.60%
1996-10-31 0 1.250 1.200 - 1.250 1.260 27,000 33,800 1.2519 1.217 1.168 - 1.217 1.227 27,737 1.2186 -2.34%
1996-10-30 0 1.280 1.220 1.280 1.200 1.340 102,000 122,820 1.2041 1.246 1.188 1.246 1.168 1.304 104,785 1.1721 -8.57%
1996-10-29 0 1.400 - 1.400 - - 0 0 - 1.363 - 1.363 - - 0 - -6.67%
1996-10-28 0 1.500 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
1996-10-25 0 1.500 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
1996-10-24 0 1.500 - 1.500 - - 0 0 - 1.460 - 1.460 - - 0 - -3.85%
1996-10-23 0 1.560 - 1.600 - - 0 0 - 1.519 - 1.557 - - 0 - 0.00%
1996-10-22 0 1.560 - 1.560 - - 0 0 - 1.519 - 1.519 - - 0 - -5.45%
1996-10-18 0 1.650 1.650 1.700 1.500 1.780 351,376 580,522 1.6521 1.606 1.606 1.655 1.460 1.733 360,970 1.6082 10.00%
1996-10-17 0 1.500 1.380 1.530 1.040 1.500 493,000 614,500 1.2465 1.460 1.343 1.489 1.012 1.460 506,461 1.2133 47.06%
1996-10-16 0 1.020 1.020 - - - 0 0 - 0.993 0.993 - - - 0 - 0.99%
1996-10-15 0 1.010 1.010 - - - 10,000 10,100 1.0100 0.983 0.983 - - - 10,273 0.9832 4.12%
1996-10-14 0 0.970 0.970 - - - 0 0 - 0.944 0.944 - - - 0 - 2.11%
1996-10-11 0 0.950 0.950 - - - 0 0 - 0.925 0.925 - - - 0 - 3.26%
1996-10-10 0 0.920 0.920 - - - 0 0 - 0.896 0.896 - - - 0 - 1.10%
1996-10-09 0 0.910 0.910 - 0.910 0.920 20,000 18,300 0.9150 0.886 0.886 - 0.886 0.896 20,546 0.8907 0.00%
1996-10-08 0 0.910 0.910 - 0.910 0.950 12,000 11,320 0.9433 0.886 0.886 - 0.886 0.925 12,328 0.9183 -4.21%
1996-10-07 0 0.950 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
1996-10-04 0 0.950 0.910 - - - 0 0 - 0.925 0.886 - - - 0 - 0.00%
1996-10-03 0 0.950 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
1996-10-02 0 0.950 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
1996-10-01 0 0.950 0.950 - - - 0 0 - 0.925 0.925 - - - 0 - 0.00%
1996-09-30 0 0.950 0.950 - - - 0 0 - 0.925 0.925 - - - 0 - 0.00%
1996-09-27 0 0.950 0.940 - 0.940 0.950 80,000 75,620 0.9453 0.925 0.915 - 0.915 0.925 82,184 0.9201 -1.04%
1996-09-26 0 0.960 0.960 - 0.960 0.960 20,000 19,200 0.9600 0.934 0.934 - 0.934 0.934 20,546 0.9345 -4.00%
1996-09-25 0 1.000 1.000 - 1.000 1.010 42,401 42,581 1.0042 0.973 0.973 - 0.973 0.983 43,559 0.9776 -2.91%
1996-09-24 0 1.030 - 1.030 - - 0 0 - 1.003 - 1.003 - - 0 - -0.96%
1996-09-23 0 1.040 1.000 1.040 - - 0 0 - 1.012 0.973 1.012 - - 0 - 0.00%
1996-09-20 0 1.040 - 1.080 1.040 1.080 60,000 63,600 1.0600 1.012 - 1.051 1.012 1.051 61,638 1.0318 -8.77%
1996-09-19 0 1.140 - 1.140 - - 0 0 - 1.110 - 1.110 - - 0 - 0.00%
1996-09-18 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-17 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-16 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-13 0 1.140 - 1.150 - - 0 0 - 1.110 - 1.119 - - 0 - 0.00%
1996-09-12 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-11 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-10 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-09 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-06 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-05 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-04 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-03 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-09-02 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-08-30 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-08-29 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-08-28 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-08-27 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-08-23 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-08-22 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-08-21 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-08-20 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-08-19 0 1.140 1.100 - - - 0 0 - 1.110 1.071 - - - 0 - 0.00%
1996-08-16 0 1.140 - - - - 0 0 - 1.110 - - - - 0 - 0.00%
1996-08-15 0 1.140 - 1.150 - - 0 0 - 1.110 - 1.119 - - 0 - 0.00%
1996-08-14 0 1.140 - 1.140 1.080 1.150 98,000 108,440 1.1065 1.110 - 1.110 1.051 1.119 100,676 1.0771 2.70%
1996-08-13 0 1.110 1.100 - - - 0 0 - 1.080 1.071 - - - 0 - 0.00%
1996-08-12 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-09 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-08 0 1.110 1.110 - - - 0 0 - 1.080 1.080 - - - 0 - 0.00%
1996-08-07 0 1.110 1.100 - - - 0 0 - 1.080 1.071 - - - 0 - 0.00%
1996-08-06 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-05 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-08-02 0 1.110 1.080 - - - 0 0 - 1.080 1.051 - - - 0 - 0.00%
1996-08-01 0 1.110 1.080 - - - 0 0 - 1.080 1.051 - - - 0 - 0.00%
1996-07-31 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-30 0 1.110 1.070 - - - 0 0 - 1.080 1.042 - - - 0 - 0.00%
1996-07-29 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-26 0 1.110 1.110 1.150 1.110 1.110 36,000 39,960 1.1100 1.080 1.080 1.119 1.080 1.080 36,983 1.0805 -3.48%
1996-07-25 0 1.150 - - - - 0 0 - 1.119 - - - - 0 - 0.00%
1996-07-24 0 1.150 1.150 1.190 1.150 1.150 12,560 14,410 1.1473 1.119 1.119 1.158 1.119 1.119 12,903 1.1168 3.60%
1996-07-23 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-22 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-19 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-18 0 1.110 - - - - 0 0 - 1.080 - - - - 0 - 0.00%
1996-07-17 0 1.110 1.110 - 1.110 1.110 2,000 2,220 1.1100 1.080 1.080 - 1.080 1.080 2,055 1.0805 -3.48%
1996-07-16 0 1.150 1.150 - - - 0 0 - 1.119 1.119 - - - 0 - 1.77%
1996-07-15 0 1.130 1.130 - - - 0 0 - 1.100 1.100 - - - 0 - 1.80%
1996-07-12 0 1.110 1.110 - - - 0 0 - 1.080 1.080 - - - 0 - 3.74%
1996-07-11 0 1.070 1.070 - - - 324 318 0.9815 1.042 1.042 - - - 333 0.9554 1.90%
1996-07-10 0 1.050 1.050 - - - 0 0 - 1.022 1.022 - - - 0 - 1.94%
1996-07-09 0 1.030 1.030 - - - 0 0 - 1.003 1.003 - - - 0 - 3.00%
1996-07-08 0 1.000 - - 1.000 1.000 6,000 6,000 1.0000 0.973 - - 0.973 0.973 6,164 0.9734 -8.26%
1996-07-05 0 1.090 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
1996-07-04 0 1.090 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
1996-07-03 0 1.090 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
1996-07-02 0 1.090 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
1996-07-01 0 1.090 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
1996-06-28 0 1.090 1.050 - - - 0 0 - 1.061 1.022 - - - 0 - 0.00%
1996-06-27 0 1.090 1.090 - 1.090 1.090 2,812 3,016 1.0725 1.061 1.061 - 1.061 1.061 2,889 1.0440 -3.54%
1996-06-26 0 1.130 1.130 - 1.130 1.130 16,000 18,080 1.1300 1.100 1.100 - 1.100 1.100 16,437 1.1000 -3.42%
1996-06-25 0 1.170 - - - - 0 0 - 1.139 - - - - 0 - 0.00%
1996-06-24 0 1.170 1.150 1.210 1.170 1.260 16,000 19,380 1.2113 1.139 1.119 1.178 1.139 1.227 16,437 1.1791 -10.00%
1996-06-21 0 1.300 - - - - 0 0 - 1.265 - - - - 0 - 0.00%
1996-06-19 0 1.300 - 1.350 1.300 1.340 50,000 65,400 1.3080 1.265 - 1.314 1.265 1.304 51,365 1.2732 -6.47%
1996-06-18 0 1.390 - - - - 0 0 - 1.353 - - - - 0 - 0.00%
1996-06-14 0 1.400 - - - - 0 0 - 1.353 - - - - 0 - 0.00%
1996-06-13 0 1.400 - - - - 0 0 - 1.353 - - - - 0 - 0.00%
1996-06-12 0 1.400 - - - - 0 0 - 1.353 - - - - 0 - 0.00%
1996-06-11 0 1.400 - - - - 0 0 - 1.353 - - - - 0 - 0.00%
1996-06-10 0 1.400 - - - - 0 0 - 1.353 - - - - 0 - 0.00%
1996-06-07 0 1.400 - - - - 0 0 - 1.353 - - - - 0 - 0.00%
1996-06-06 0 1.400 - 1.400 - - 0 0 - 1.353 - 1.353 - - 0 - -2.10%
1996-06-05 0 1.430 - 1.430 - - 0 0 - 1.382 - 1.382 - - 0 - -1.38%
1996-06-04 0 1.450 - 1.450 - - 0 0 - 1.401 - 1.401 - - 0 - -0.68%
1996-06-03 0 1.460 - 1.460 - - 0 0 - 1.411 - 1.411 - - 0 - 0.00%
1996-05-31 0 1.460 - 1.460 - - 0 0 - 1.411 - 1.411 - - 0 - 0.00%
1996-05-30 0 1.460 - 1.460 - - 0 0 - 1.411 - 1.411 - - 0 - 0.00%
1996-05-29 0 1.460 - 1.490 - - 0 0 - 1.411 - 1.440 - - 0 - 0.00%
1996-05-28 0 1.460 - 1.460 - - 0 0 - 1.411 - 1.411 - - 0 - -1.35%
1996-05-27 0 1.480 - 1.480 - - 840 1,159 1.3798 1.430 - 1.430 - - 869 1.3335 -1.33%
1996-05-24 0 1.500 - 1.500 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
1996-05-23 0 1.500 - 1.500 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
1996-05-22 0 1.500 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
1996-05-21 0 1.500 - 1.500 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
1996-05-20 0 1.500 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
1996-05-17 0 1.500 - 1.500 1.500 1.500 48,340 72,476 1.4993 1.450 - 1.450 1.450 1.450 50,017 1.4490 0.00%
1996-05-16 0 1.500 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
1996-05-15 0 1.500 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
1996-05-14 0 1.500 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
1996-05-13 0 1.500 1.500 - - - 0 0 - 1.450 1.450 - - - 0 - 0.00%
1996-05-10 0 1.500 1.490 - - - 0 0 - 1.450 1.440 - - - 0 - 0.00%
1996-05-09 0 1.500 1.490 - - - 0 0 - 1.450 1.440 - - - 0 - 0.00%
1996-05-08 0 1.500 1.490 - - - 0 0 - 1.450 1.440 - - - 0 - 0.00%
1996-05-07 0 1.500 1.500 - - - 0 0 - 1.450 1.450 - - - 0 - 0.00%
1996-05-06 0 1.500 1.500 - - - 0 0 - 1.450 1.450 - - - 0 - 0.00%
1996-05-03 0 1.500 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
1996-05-02 0 1.500 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
1996-05-01 0 1.500 1.500 - 1.500 1.500 15,000 22,500 1.5000 1.450 1.450 - 1.450 1.450 15,520 1.4497 0.00%
1996-04-30 0 1.500 1.490 - - - 0 0 - 1.450 1.440 - - - 0 - 0.00%
1996-04-29 0 1.500 - 1.520 - - 0 0 - 1.450 - 1.469 - - 0 - 0.00%
1996-04-26 0 1.500 1.490 1.530 1.500 1.500 8,000 12,000 1.5000 1.450 1.440 1.479 1.450 1.450 8,278 1.4497 0.00%
1996-04-25 0 1.500 1.490 - - - 0 0 - 1.450 1.440 - - - 0 - 0.00%
1996-04-24 0 1.500 1.500 1.520 1.500 1.500 70,000 105,000 1.5000 1.450 1.450 1.469 1.450 1.450 72,429 1.4497 0.00%
1996-04-23 0 1.500 1.500 1.540 1.500 1.500 42,000 63,000 1.5000 1.450 1.450 1.488 1.450 1.450 43,457 1.4497 0.00%
1996-04-22 0 1.500 - 1.500 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
1996-04-19 0 1.500 1.460 1.520 - - 0 0 - 1.450 1.411 1.469 - - 0 - 0.00%
1996-04-18 0 1.500 1.440 1.520 1.480 1.500 17,000 25,200 1.4824 1.450 1.392 1.469 1.430 1.450 17,590 1.4326 2.74%
1996-04-17 0 1.460 - 1.500 - - 0 0 - 1.411 - 1.450 - - 0 - 0.00%
1996-04-16 0 1.460 - - - - 0 0 - 1.411 - - - - 0 - 0.00%
1996-04-15 0 1.460 - 1.540 1.460 1.460 40,000 58,400 1.4600 1.411 - 1.488 1.411 1.411 41,388 1.4110 0.00%
1996-04-12 0 1.460 - - - - 0 0 - 1.411 - - - - 0 - 0.00%
1996-04-11 0 1.460 - - - - 0 0 - 1.411 - - - - 0 - 0.00%
1996-04-10 0 1.460 1.450 1.490 - - 0 0 - 1.411 1.401 1.440 - - 0 - 0.00%
1996-04-09 0 1.460 1.460 - 1.460 1.500 34,000 50,320 1.4800 1.411 1.411 - 1.411 1.450 35,180 1.4304 -0.68%
1996-04-03 0 1.470 1.450 - - - 0 0 - 1.421 1.401 - - - 0 - 0.00%
1996-04-02 0 1.470 1.450 - - - 0 0 - 1.421 1.401 - - - 0 - 0.00%
1996-04-01 0 1.470 - - - - 0 0 - 1.421 - - - - 0 - 0.00%
1996-03-29 0 1.470 1.450 - - - 0 0 - 1.421 1.401 - - - 0 - 0.00%
1996-03-28 0 1.470 1.450 - - - 0 0 - 1.421 1.401 - - - 0 - 0.00%
1996-03-27 0 1.470 1.460 1.510 - - 0 0 - 1.421 1.411 1.459 - - 0 - 0.00%
1996-03-26 0 1.470 1.450 - - - 1,888 2,681 1.4200 1.421 1.401 - - - 1,954 1.3724 0.00%
1996-03-25 0 1.470 1.470 1.530 1.470 1.470 4,000 5,880 1.4700 1.421 1.421 1.479 1.421 1.421 4,139 1.4207 0.68%
1996-03-22 0 1.460 1.460 - - - 0 0 - 1.411 1.411 - - - 0 - 0.00%
1996-03-21 0 1.460 1.460 - - - 0 0 - 1.411 1.411 - - - 0 - 0.00%
1996-03-20 0 1.460 1.460 1.500 - - 20,000 29,200 1.4600 1.411 1.411 1.450 - - 20,694 1.4110 0.00%
1996-03-19 0 1.460 1.460 - - - 0 0 - 1.411 1.411 - - - 0 - 0.00%
1996-03-18 0 1.460 1.460 - - - 0 0 - 1.411 1.411 - - - 0 - 0.00%
1996-03-15 0 1.460 - - - - 0 0 - 1.411 - - - - 0 - 0.00%
1996-03-14 0 1.460 - - - - 0 0 - 1.411 - - - - 0 - 0.00%
1996-03-13 0 1.460 - - - - 0 0 - 1.411 - - - - 0 - 0.00%
1996-03-12 0 1.460 1.420 1.460 - - 0 0 - 1.411 1.372 1.411 - - 0 - 0.00%
1996-03-11 0 1.460 1.380 1.460 1.470 1.470 53,000 77,910 1.4700 1.411 1.334 1.411 1.421 1.421 54,839 1.4207 -2.67%
1996-03-08 0 1.500 1.500 1.520 1.500 1.500 67,000 100,500 1.5000 1.450 1.450 1.469 1.450 1.450 69,325 1.4497 0.00%
1996-03-07 0 1.500 1.500 1.530 1.500 1.500 33,000 49,500 1.5000 1.450 1.450 1.479 1.450 1.450 34,145 1.4497 2.04%
1996-03-06 0 1.470 1.400 1.470 1.470 1.470 6,000 8,820 1.4700 1.421 1.353 1.421 1.421 1.421 6,208 1.4207 2.80%
1996-03-05 0 1.430 1.430 - 1.400 1.400 2,000 2,800 1.4000 1.382 1.382 - 1.353 1.353 2,069 1.3531 2.14%
1996-03-04 0 1.400 1.400 - - - 0 0 - 1.353 1.353 - - - 0 - 1.45%
1996-03-01 0 1.380 1.350 - - - 0 0 - 1.334 1.305 - - - 0 - 0.00%
1996-02-29 0 1.380 1.350 - - - 0 0 - 1.334 1.305 - - - 0 - 0.00%
1996-02-28 0 1.380 1.380 - 1.350 1.350 24,000 32,400 1.3500 1.334 1.334 - 1.305 1.305 24,833 1.3047 2.99%
1996-02-27 0 1.340 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
1996-02-26 0 1.340 1.330 1.350 1.330 1.340 30,000 40,160 1.3387 1.295 1.285 1.305 1.285 1.295 31,041 1.2938 -1.47%
1996-02-23 0 1.360 - 1.360 - - 0 0 - 1.314 - 1.314 - - 0 - -2.86%
1996-02-22 0 1.400 - 1.400 - - 0 0 - 1.353 - 1.353 - - 0 - -2.10%
1996-02-16 0 1.430 - - - - 0 0 - 1.382 - - - - 0 - 0.00%
1996-02-15 0 1.430 - 1.430 1.430 1.430 30,000 42,900 1.4300 1.382 - 1.382 1.382 1.382 31,041 1.3821 0.70%
1996-02-14 0 1.420 - 1.420 - - 0 0 - 1.372 - 1.372 - - 0 - 0.00%
1996-02-13 0 1.420 - 1.420 - - 0 0 - 1.372 - 1.372 - - 0 - -0.70%
1996-02-12 0 1.430 - 1.430 - - 0 0 - 1.382 - 1.382 - - 0 - -1.38%
1996-02-09 0 1.450 - 1.450 1.450 1.450 10,000 14,500 1.4500 1.401 - 1.401 1.401 1.401 10,347 1.4014 0.00%
1996-02-08 0 1.450 - 1.460 - - 0 0 - 1.401 - 1.411 - - 0 - 0.00%
1996-02-07 0 1.450 1.440 - 1.450 1.450 50,000 72,500 1.4500 1.401 1.392 - 1.401 1.401 51,735 1.4014 -2.03%
1996-02-06 0 1.480 - - - - 0 0 - 1.430 - - - - 0 - 0.00%
1996-02-05 0 1.480 1.460 1.510 - - 0 0 - 1.430 1.411 1.459 - - 0 - 0.00%
1996-02-02 0 1.480 1.480 1.510 1.480 1.480 46,000 68,080 1.4800 1.430 1.430 1.459 1.430 1.430 47,596 1.4304 0.00%
1996-02-01 0 1.480 - - - - 0 0 - 1.430 - - - - 0 - 0.00%
1996-01-31 0 1.480 1.460 1.510 1.480 1.480 20,000 29,600 1.4800 1.430 1.411 1.459 1.430 1.430 20,694 1.4304 0.00%
1996-01-30 0 1.480 1.450 1.520 - - 0 0 - 1.430 1.401 1.469 - - 0 - 0.00%
1996-01-29 0 1.480 1.450 - - - 0 0 - 1.430 1.401 - - - 0 - 0.00%
1996-01-26 0 1.480 1.480 1.520 1.440 1.480 71,359 104,790 1.4685 1.430 1.430 1.469 1.392 1.430 73,835 1.4193 1.37%
1996-01-25 0 1.460 1.440 1.500 - - 0 0 - 1.411 1.392 1.450 - - 0 - 0.00%
1996-01-24 0 1.460 1.450 1.530 - - 0 0 - 1.411 1.401 1.479 - - 0 - 0.00%
1996-01-23 0 1.460 1.460 - 1.420 1.480 50,000 71,920 1.4384 1.411 1.411 - 1.372 1.430 51,735 1.3902 -3.95%
1996-01-22 0 1.520 - 1.520 - - 0 0 - 1.469 - 1.469 - - 0 - -1.94%
1996-01-19 0 1.550 - 1.550 1.590 1.590 9,000 14,310 1.5900 1.498 - 1.498 1.537 1.537 9,312 1.5367 0.00%
1996-01-18 0 1.550 1.530 1.570 1.400 1.570 276,250 408,378 1.4783 1.498 1.479 1.517 1.353 1.517 285,834 1.4287 12.32%
1996-01-17 0 1.380 1.380 1.400 1.380 1.400 52,000 72,760 1.3992 1.334 1.334 1.353 1.334 1.353 53,804 1.3523 -1.43%
1996-01-16 0 1.400 1.380 1.400 1.400 1.400 62,000 86,800 1.4000 1.353 1.334 1.353 1.353 1.353 64,151 1.3531 2.19%
1996-01-15 0 1.370 1.370 1.400 - - 0 0 - 1.324 1.324 1.353 - - 0 - 0.00%
1996-01-12 0 1.370 1.370 1.400 1.370 1.420 332,000 464,240 1.3983 1.324 1.324 1.353 1.324 1.372 343,519 1.3514 0.74%
1996-01-11 0 1.360 1.360 1.400 1.340 1.370 100,000 135,500 1.3550 1.314 1.314 1.353 1.295 1.324 103,469 1.3096 1.49%
1996-01-10 0 1.340 1.310 - - - 0 0 - 1.295 1.266 - - - 0 - 0.00%
1996-01-09 0 1.340 1.310 - - - 0 0 - 1.295 1.266 - - - 0 - 0.00%
1996-01-08 0 1.340 1.340 1.400 1.340 1.340 40,000 53,600 1.3400 1.295 1.295 1.353 1.295 1.295 41,388 1.2951 -2.19%
1996-01-05 0 1.370 - 1.400 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1996-01-04 0 1.370 - 1.400 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1996-01-03 0 1.370 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1996-01-02 0 1.370 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1995-12-29 0 1.370 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1995-12-28 0 1.370 - 1.400 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1995-12-27 0 1.370 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1995-12-22 0 1.370 - 1.400 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1995-12-21 0 1.370 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1995-12-20 0 1.370 - 1.400 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1995-12-19 0 1.370 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1995-12-18 0 1.370 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1995-12-15 0 1.370 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
1995-12-14 0 1.370 - 1.400 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1995-12-13 0 1.370 - 1.400 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1995-12-12 0 1.370 - 1.400 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1995-12-11 0 1.370 - 1.400 1.370 1.370 50,000 68,500 1.3700 1.324 - 1.353 1.324 1.324 51,735 1.3241 0.00%
1995-12-08 0 1.370 1.370 1.400 - - 0 0 - 1.324 1.324 1.353 - - 0 - 0.00%
1995-12-07 0 1.370 1.370 1.400 - - 0 0 - 1.324 1.324 1.353 - - 0 - 0.00%
1995-12-06 0 1.370 1.370 1.400 1.370 1.370 16,000 21,920 1.3700 1.324 1.324 1.353 1.324 1.324 16,555 1.3241 0.00%
1995-12-05 0 1.370 1.330 1.380 - - 0 0 - 1.324 1.285 1.334 - - 0 - 0.00%
1995-12-04 0 1.370 1.370 1.400 - - 0 0 - 1.324 1.324 1.353 - - 0 - 0.74%
1995-12-01 0 1.360 1.360 - 1.350 1.350 4,000 5,400 1.3500 1.314 1.314 - 1.305 1.305 4,139 1.3047 -0.73%
1995-11-30 0 1.370 - 1.400 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1995-11-29 0 1.370 - 1.400 - - 0 0 - 1.324 - 1.353 - - 0 - 0.00%
1995-11-28 0 1.370 1.330 1.400 - - 0 0 - 1.324 1.285 1.353 - - 0 - 0.00%
1995-11-27 0 1.370 1.360 1.450 1.370 1.410 34,000 47,060 1.3841 1.324 1.314 1.401 1.324 1.363 35,180 1.3377 -5.52%
1995-11-24 0 1.450 - 1.450 - - 0 0 - 1.401 - 1.401 - - 0 - 0.00%
1995-11-23 0 1.450 - 1.450 - - 0 0 - 1.401 - 1.401 - - 0 - -2.03%
1995-11-22 0 1.480 - 1.480 - - 0 0 - 1.430 - 1.430 - - 0 - -1.33%
1995-11-21 0 1.500 - 1.500 - - 0 0 - 1.450 - 1.450 - - 0 - -1.32%
1995-11-20 0 1.520 1.480 - - - 0 0 - 1.469 1.430 - - - 0 - 0.00%
1995-11-17 0 1.520 - - 1.520 1.520 11,000 16,720 1.5200 1.469 - - 1.469 1.469 11,382 1.4690 0.00%
1995-11-16 0 1.520 - 1.520 - - 0 0 - 1.469 - 1.469 - - 0 - 0.00%
1995-11-15 0 1.520 - 1.520 - - 0 0 - 1.469 - 1.469 - - 0 - 0.00%
1995-11-14 0 1.520 - 1.520 1.520 1.520 36,000 54,720 1.5200 1.469 - 1.469 1.469 1.469 37,249 1.4690 5.56%
1995-11-13 0 1.440 - 1.520 - - 0 0 - 1.392 - 1.469 - - 0 - 0.00%
1995-11-10 0 1.440 - 1.510 - - 0 0 - 1.392 - 1.459 - - 0 - 0.00%
1995-11-09 0 1.440 - 1.510 - - 0 0 - 1.392 - 1.459 - - 0 - 0.00%
1995-11-08 0 1.440 - 1.450 - - 0 0 - 1.392 - 1.401 - - 0 - 0.00%
1995-11-07 0 1.440 - 1.510 - - 0 0 - 1.392 - 1.459 - - 0 - 0.00%
1995-11-06 0 1.440 - 1.500 - - 0 0 - 1.392 - 1.450 - - 0 - 0.00%
1995-11-03 0 1.440 1.440 1.520 1.440 1.440 4,000 5,760 1.4400 1.392 1.392 1.469 1.392 1.392 4,139 1.3917 -2.70%
1995-11-02 0 1.480 - 1.520 - - 0 0 - 1.430 - 1.469 - - 0 - 0.00%
1995-10-31 0 1.480 - 1.520 - - 0 0 - 1.430 - 1.469 - - 0 - 0.00%
1995-10-30 0 1.480 - 1.520 - - 14,896 22,344 1.5000 1.430 - 1.469 - - 15,413 1.4497 0.00%
1995-10-27 0 1.480 - 1.520 - - 0 0 - 1.430 - 1.469 - - 0 - 0.00%
1995-10-26 0 1.480 - 1.520 - - 0 0 - 1.430 - 1.469 - - 0 - 0.00%
1995-10-25 0 1.480 1.450 1.520 - - 0 0 - 1.430 1.401 1.469 - - 0 - 0.00%
1995-10-24 0 1.480 - - 1.480 1.480 8,000 11,840 1.4800 1.430 - - 1.430 1.430 8,278 1.4304 -1.99%
1995-10-23 0 1.510 1.480 - - - 0 0 - 1.459 1.430 - - - 0 - 0.00%
1995-10-20 0 1.510 1.510 - 1.510 1.520 10,000 15,160 1.5160 1.459 1.459 - 1.459 1.469 10,347 1.4652 -2.89%
1995-10-19 0 1.600 1.570 1.700 1.600 1.600 6,000 9,600 1.6000 1.503 1.475 1.597 1.503 1.503 6,388 1.5029 -4.19%
1995-10-18 0 1.670 - - - - 0 0 - 1.569 - - - - 0 - 0.00%
1995-10-17 0 1.670 - - - - 0 0 - 1.569 - - - - 0 - 0.00%
1995-10-16 0 1.670 - - - - 0 0 - 1.569 - - - - 0 - 0.00%
1995-10-13 0 1.670 1.640 - - - 0 0 - 1.569 1.540 - - - 0 - 0.00%
1995-10-12 0 1.670 - - - - 0 0 - 1.569 - - - - 0 - 0.00%
1995-10-11 0 1.670 1.670 - 1.670 1.670 1,000 1,670 1.6700 1.569 1.569 - 1.569 1.569 1,065 1.5686 0.00%
1995-10-10 0 1.670 1.670 - - - 778 1,245 1.6003 1.569 1.569 - - - 828 1.5031 0.00%
1995-10-09 0 1.670 1.670 1.710 - - 0 0 - 1.569 1.569 1.606 - - 0 - 0.00%
1995-10-06 0 1.670 1.670 1.700 1.670 1.670 31,236 52,152 1.6696 1.569 1.569 1.597 1.569 1.569 33,255 1.5682 0.00%
1995-10-05 0 1.670 1.670 1.700 1.670 1.680 211,436 354,072 1.6746 1.569 1.569 1.597 1.569 1.578 225,103 1.5729 -0.60%
1995-10-04 0 1.680 1.680 1.700 1.660 1.680 112,000 188,040 1.6789 1.578 1.578 1.597 1.559 1.578 119,239 1.5770 2.44%
1995-10-03 0 1.640 - 1.660 - - 0 0 - 1.540 - 1.559 - - 0 - 0.00%
1995-10-02 0 1.640 - 1.680 - - 0 0 - 1.540 - 1.578 - - 0 - 0.00%
1995-09-29 0 1.640 - 1.680 - - 0 0 - 1.540 - 1.578 - - 0 - 0.00%
1995-09-28 0 1.640 - 1.680 - - 0 0 - 1.540 - 1.578 - - 0 - 0.00%
1995-09-27 0 1.640 1.600 1.680 - - 0 0 - 1.540 1.503 1.578 - - 0 - 0.00%
1995-09-26 0 1.640 - 1.680 - - 0 0 - 1.540 - 1.578 - - 0 - 0.00%
1995-09-25 0 1.640 - 1.680 - - 0 0 - 1.540 - 1.578 - - 0 - 0.00%
1995-09-22 0 1.640 1.640 1.680 1.640 1.640 70,660 119,402 1.6898 1.540 1.540 1.578 1.540 1.540 75,227 1.5872 -2.38%
1995-09-21 0 1.680 - 1.690 - - 50,000 85,000 1.7000 1.578 - 1.587 - - 53,232 1.5968 0.00%
1995-09-20 0 1.680 - 1.680 - - 50,000 85,000 1.7000 1.578 - 1.578 - - 53,232 1.5968 -1.18%
1995-09-19 0 1.700 - 1.700 - - 50,000 85,000 1.7000 1.597 - 1.597 - - 53,232 1.5968 0.00%
1995-09-18 0 1.700 - 1.700 1.700 1.700 60,000 102,000 1.7000 1.597 - 1.597 1.597 1.597 63,878 1.5968 0.00%
1995-09-15 0 1.700 - 1.700 - - 50,000 85,000 1.7000 1.597 - 1.597 - - 53,232 1.5968 0.00%
1995-09-14 0 1.700 - 1.700 - - 50,000 85,000 1.7000 1.597 - 1.597 - - 53,232 1.5968 0.00%
1995-09-13 0 1.700 - - - - 40,000 68,000 1.7000 1.597 - - - - 42,585 1.5968 0.00%
1995-09-12 0 1.700 - 1.700 - - 50,000 85,000 1.7000 1.597 - 1.597 - - 53,232 1.5968 0.00%
1995-09-11 0 1.700 - 1.700 - - 40,000 68,000 1.7000 1.597 - 1.597 - - 42,585 1.5968 0.00%
1995-09-08 0 1.700 - - - - 50,000 85,000 1.7000 1.597 - - - - 53,232 1.5968 0.00%
1995-09-07 0 1.700 - 1.700 1.700 1.700 52,000 88,400 1.7000 1.597 - 1.597 1.597 1.597 55,361 1.5968 0.00%
1995-09-06 0 1.700 1.660 1.700 1.690 1.700 110,000 186,700 1.6973 1.597 1.559 1.597 1.587 1.597 117,110 1.5942 0.00%
1995-09-05 0 1.700 - - - - 30,000 51,000 1.7000 1.597 - - - - 31,939 1.5968 0.00%
1995-09-04 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-09-01 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-31 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-30 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-29 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-25 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-24 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-23 0 1.700 1.700 - - - 0 0 - 1.597 1.597 - - - 0 - 0.00%
1995-08-22 0 1.700 1.650 - - - 0 0 - 1.597 1.550 - - - 0 - 0.00%
1995-08-21 0 1.700 1.700 - - - 0 0 - 1.597 1.597 - - - 0 - 0.00%
1995-08-18 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-17 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-16 0 1.700 - - 1.700 1.700 10,000 17,000 1.7000 1.597 - - 1.597 1.597 10,646 1.5968 0.00%
1995-08-15 0 1.700 - 1.700 - - 0 0 - 1.597 - 1.597 - - 0 - 0.00%
1995-08-14 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-11 0 1.700 1.660 1.700 1.700 1.700 1,000 1,700 1.7000 1.597 1.559 1.597 1.597 1.597 1,065 1.5968 0.00%
1995-08-10 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-09 0 1.700 - - - - 0 0 - 1.597 - - - - 0 - 0.00%
1995-08-08 0 1.700 1.700 1.730 - - 0 0 - 1.597 1.597 1.625 - - 0 - 0.00%
1995-08-07 0 1.700 1.700 1.730 - - 0 0 - 1.597 1.597 1.625 - - 0 - 0.59%
1995-08-04 0 1.690 1.690 1.730 - - 0 0 - 1.587 1.587 1.625 - - 0 - 0.00%
1995-08-03 0 1.690 - - - - 0 0 - 1.587 - - - - 0 - 0.00%
1995-08-02 0 1.690 1.650 - - - 0 0 - 1.587 1.550 - - - 0 - 0.00%
1995-08-01 0 1.690 1.690 1.730 1.690 1.690 4,000 6,760 1.6900 1.587 1.587 1.625 1.587 1.587 4,259 1.5874 -2.31%
1995-07-31 0 1.730 1.690 - - - 778 1,268 1.6298 1.625 1.587 - - - 828 1.5309 0.00%
1995-07-28 0 1.730 - - - - 0 0 - 1.625 - - - - 0 - 0.00%
1995-07-27 0 1.730 1.700 - - - 0 0 - 1.625 1.597 - - - 0 - 0.00%
1995-07-26 0 1.730 1.700 - - - 0 0 - 1.625 1.597 - - - 0 - 0.00%
1995-07-25 0 1.730 1.690 - - - 0 0 - 1.625 1.587 - - - 0 - 0.00%
1995-07-24 0 1.730 - - - - 0 0 - 1.625 - - - - 0 - 0.00%
1995-07-21 0 1.730 - 1.750 - - 0 0 - 1.625 - 1.644 - - 0 - 0.00%
1995-07-20 0 1.730 - - - - 0 0 - 1.625 - - - - 0 - 0.00%
1995-07-19 0 1.730 - - - - 0 0 - 1.625 - - - - 0 - 0.00%
1995-07-18 0 1.730 1.690 - - - 0 0 - 1.625 1.587 - - - 0 - 0.00%
1995-07-17 0 1.730 1.730 - 1.730 1.730 21,000 36,330 1.7300 1.625 1.625 - 1.625 1.625 22,357 1.6250 -0.57%
1995-07-14 0 1.740 1.740 - 1.740 1.750 20,130 35,115 1.7444 1.634 1.634 - 1.634 1.644 21,431 1.6385 -0.57%
1995-07-13 0 1.750 1.750 - 1.740 1.740 10,000 17,400 1.7400 1.644 1.644 - 1.634 1.634 10,646 1.6344 0.00%
1995-07-12 0 1.750 1.740 - - - 0 0 - 1.644 1.634 - - - 0 - 0.00%
1995-07-11 0 1.750 1.750 - - - 0 0 - 1.644 1.644 - - - 0 - 0.57%
1995-07-10 0 1.740 1.720 1.740 - - 0 0 - 1.634 1.616 1.634 - - 0 - 0.00%
1995-07-07 0 1.740 1.720 1.740 1.720 1.740 14,000 24,320 1.7371 1.634 1.616 1.634 1.616 1.634 14,905 1.6317 -1.14%
1995-07-06 0 1.760 - - - - 0 0 - 1.653 - - - - 0 - 0.00%
1995-07-05 0 1.760 - 1.760 1.760 1.760 6,000 10,560 1.7600 1.653 - 1.653 1.653 1.653 6,388 1.6531 0.00%
1995-07-04 0 1.760 - - - - 0 0 - 1.653 - - - - 0 - 0.00%
1995-07-03 0 1.760 - - - - 0 0 - 1.653 - - - - 0 - 0.00%
1995-06-30 0 1.760 - 1.760 - - 0 0 - 1.653 - 1.653 - - 0 - 0.00%
1995-06-29 0 1.760 - 1.760 - - 0 0 - 1.653 - 1.653 - - 0 - 0.00%
1995-06-28 0 1.760 - 1.760 - - 0 0 - 1.653 - 1.653 - - 0 - 0.00%
1995-06-27 0 1.760 - 1.760 - - 0 0 - 1.653 - 1.653 - - 0 - -1.12%
1995-06-26 0 1.780 - - - - 0 0 - 1.672 - - - - 0 - 0.00%
1995-06-23 0 1.780 - 1.780 - - 0 0 - 1.672 - 1.672 - - 0 - 0.00%
1995-06-22 0 1.780 - 1.780 - - 0 0 - 1.672 - 1.672 - - 0 - 0.00%
1995-06-21 0 1.780 1.700 1.790 - - 0 0 - 1.672 1.597 1.681 - - 0 - 0.00%
1995-06-20 0 1.780 - 1.780 - - 0 0 - 1.672 - 1.672 - - 0 - 0.00%
1995-06-16 0 1.780 - 1.780 1.780 1.780 13,000 23,140 1.7800 1.672 - 1.672 1.672 1.672 13,840 1.6719 2.30%
1995-06-15 0 1.740 1.720 1.780 - - 0 0 - 1.634 1.616 1.672 - - 0 - -0.00%
1995-06-14 0 1.840 1.840 - - - 0 0 - 1.634 1.634 - - - 0 - 0.55%
1995-06-13 0 1.830 1.830 - 1.820 1.820 17,000 30,940 1.8200 1.625 1.625 - 1.617 1.617 19,139 1.6166 -3.68%
1995-06-12 0 1.900 - 1.910 1.900 1.900 10,000 19,000 1.9000 1.688 - 1.697 1.688 1.688 11,258 1.6877 -0.52%
1995-06-09 0 1.910 1.870 1.950 - - 0 0 - 1.697 1.661 1.732 - - 0 - 0.00%
1995-06-08 0 1.910 - 1.950 - - 0 0 - 1.697 - 1.732 - - 0 - 0.00%
1995-06-07 0 1.910 1.870 1.930 - - 0 0 - 1.697 1.661 1.714 - - 0 - 0.00%
1995-06-06 0 1.910 1.880 1.950 - - 0 0 - 1.697 1.670 1.732 - - 0 - 0.00%
1995-06-05 0 1.910 1.910 1.990 1.910 1.950 83,000 159,250 1.9187 1.697 1.697 1.768 1.697 1.732 93,443 1.7042 -4.50%
1995-06-01 0 2.000 1.930 2.000 - - 0 0 - 1.776 1.714 1.776 - - 0 - 0.00%
1995-05-31 0 2.000 - 2.000 - - 0 0 - 1.776 - 1.776 - - 0 - 0.00%
1995-05-30 0 2.000 1.980 2.000 - - 0 0 - 1.776 1.759 1.776 - - 0 - 0.00%
1995-05-29 0 2.000 - 2.025 - - 0 0 - 1.776 - 1.799 - - 0 - 0.00%
1995-05-26 0 2.000 - 2.000 - - 0 0 - 1.776 - 1.776 - - 0 - 0.00%
1995-05-25 0 2.000 1.930 2.000 - - 0 0 - 1.776 1.714 1.776 - - 0 - 0.00%
1995-05-24 0 2.000 - 2.025 2.000 2.050 20,000 40,500 2.0250 1.776 - 1.799 1.776 1.821 22,516 1.7987 0.00%
1995-05-23 0 2.000 1.970 2.025 1.950 2.025 130,000 258,750 1.9904 1.776 1.750 1.799 1.732 1.799 146,357 1.7679 5.26%
1995-05-22 0 1.900 1.900 - 1.900 1.930 10,000 19,120 1.9120 1.688 1.688 - 1.688 1.714 11,258 1.6983 -1.55%
1995-05-19 0 1.930 1.900 - - - 0 0 - 1.714 1.688 - - - 0 - 0.00%
1995-05-18 0 1.930 1.900 1.980 1.900 1.930 21,000 39,930 1.9014 1.714 1.688 1.759 1.688 1.714 23,642 1.6889 -0.52%
1995-05-17 0 1.940 1.870 1.940 - - 0 0 - 1.723 1.661 1.723 - - 0 - 0.00%
1995-05-16 0 1.940 1.870 - 1.880 1.940 70,000 133,400 1.9057 1.723 1.661 - 1.670 1.723 78,808 1.6927 2.11%
1995-05-15 0 1.900 1.820 1.900 1.950 1.950 10,000 19,500 1.9500 1.688 1.617 1.688 1.732 1.732 11,258 1.7321 -2.56%
1995-05-12 0 1.950 1.900 2.000 1.950 2.000 60,000 117,500 1.9583 1.732 1.688 1.776 1.732 1.776 67,549 1.7395 -2.50%
1995-05-11 0 2.000 - 2.025 - - 0 0 - 1.776 - 1.799 - - 0 - 0.00%
1995-05-10 0 2.000 - 2.000 - - 0 0 - 1.776 - 1.776 - - 0 - -2.44%
1995-05-09 0 2.050 - 2.050 2.050 2.050 10,000 20,500 2.0500 1.821 - 1.821 1.821 1.821 11,258 1.8209 -2.38%
1995-05-08 0 2.100 - 2.100 - - 0 0 - 1.865 - 1.865 - - 0 - -2.33%
1995-05-05 0 2.150 - 2.300 - - 0 0 - 1.910 - 2.043 - - 0 - 0.00%
1995-05-04 0 2.150 - 2.200 - - 0 0 - 1.910 - 1.954 - - 0 - 0.00%
1995-05-03 0 2.150 - 2.300 - - 0 0 - 1.910 - 2.043 - - 0 - 0.00%
1995-05-02 0 2.150 - - - - 0 0 - 1.910 - - - - 0 - 0.00%
1995-05-01 0 2.150 - - - - 0 0 - 1.910 - - - - 0 - 0.00%
1995-04-28 0 2.150 - - - - 0 0 - 1.910 - - - - 0 - 0.00%
1995-04-27 0 2.150 - - - - 0 0 - 1.910 - - - - 0 - 0.00%
1995-04-26 0 2.150 2.000 2.250 - - 0 0 - 1.910 1.776 1.999 - - 0 - 0.00%
1995-04-25 0 2.150 2.000 - 2.150 2.300 50,000 110,500 2.2100 1.910 1.776 - 1.910 2.043 56,291 1.9630 -17.31%
1995-04-24 0 2.600 2.450 2.600 - - 0 0 - 2.309 2.176 2.309 - - 0 - 0.00%
1995-04-21 0 2.600 2.450 2.600 - - 0 0 - 2.309 2.176 2.309 - - 0 - 0.00%
1995-04-20 0 2.600 2.500 2.600 - - 0 0 - 2.309 2.221 2.309 - - 0 - 0.00%
1995-04-19 0 2.600 2.450 - 2.500 2.600 60,000 155,000 2.5833 2.309 2.176 - 2.221 2.309 67,549 2.2946 0.00%
1995-04-18 0 2.600 - - - - 0 0 - 2.309 - - - - 0 - 0.00%
1995-04-13 0 2.600 2.700 - - - 0 0 - 2.309 2.398 - - - 0 - 0.00%
1995-04-12 0 2.600 - 2.700 2.600 2.600 12,000 31,200 2.6000 2.309 - 2.398 2.309 2.309 13,510 2.3094 -3.70%
1995-04-11 0 2.700 2.700 2.800 2.700 2.700 6,000 16,200 2.7000 2.398 2.398 2.487 2.398 2.398 6,755 2.3982 -3.57%
1995-04-10 0 2.800 - - - - 0 0 - 2.487 - - - - 0 - 0.00%
1995-04-07 0 2.800 - - - - 0 0 - 2.487 - - - - 0 - 0.00%
1995-04-06 0 2.800 - 2.800 - - 0 0 - 2.487 - 2.487 - - 0 - 0.00%
1995-04-04 0 2.800 2.650 2.800 2.800 2.800 6,000 16,800 2.8000 2.487 2.354 2.487 2.487 2.487 6,755 2.4871 1.82%
1995-04-03 0 2.750 2.750 - 2.750 2.750 4,000 11,000 2.7500 2.443 2.443 - 2.443 2.443 4,503 2.4427 -1.79%
1995-03-31 0 2.800 - 2.800 2.800 2.800 6,000 16,800 2.8000 2.487 - 2.487 2.487 2.487 6,755 2.4871 -3.45%
1995-03-30 0 2.900 - - - - 0 0 - 2.576 - - - - 0 - 0.00%
1995-03-29 0 2.900 - - - - 0 0 - 2.576 - - - - 0 - 0.00%
1995-03-28 0 2.900 - 3.000 - - 0 0 - 2.576 - 2.665 - - 0 - 0.00%
1995-03-27 0 2.900 - 2.900 - - 0 0 - 2.576 - 2.576 - - 0 - 0.00%
1995-03-24 0 2.900 2.800 3.000 - - 0 0 - 2.576 2.487 2.665 - - 0 - 0.00%
1995-03-23 0 2.900 2.800 - - - 0 0 - 2.576 2.487 - - - 0 - 0.00%
1995-03-22 0 2.900 2.850 - 2.850 2.950 18,000 52,200 2.9000 2.576 2.531 - 2.531 2.620 20,265 2.5759 -1.69%
1995-03-21 0 2.950 2.850 2.950 - - 0 0 - 2.620 2.531 2.620 - - 0 - -1.67%
1995-03-20 0 3.000 2.900 3.000 - - 0 0 - 2.665 2.576 2.665 - - 0 - 0.00%
1995-03-17 0 3.000 2.900 3.000 3.000 3.000 10,000 30,000 3.0000 2.665 2.576 2.665 2.665 2.665 11,258 2.6647 -3.23%
1995-03-16 0 3.100 - 3.100 - - 0 0 - 2.754 - 2.754 - - 0 - 0.00%
1995-03-15 0 3.100 - 3.100 3.100 3.100 7,000 21,700 3.1000 2.754 - 2.754 2.754 2.754 7,881 2.7535 1.64%
1995-03-14 0 3.050 3.050 - 3.050 3.050 13,000 39,650 3.0500 2.709 2.709 - 2.709 2.709 14,636 2.7091 -1.61%
1995-03-13 0 3.100 3.050 3.100 3.100 3.100 20,000 62,000 3.1000 2.754 2.709 2.754 2.754 2.754 22,516 2.7535 -1.59%
1995-03-10 0 3.150 3.150 3.350 3.150 3.300 56,400 181,700 3.2216 2.798 2.798 2.976 2.798 2.931 63,496 2.8616 -4.55%
1995-03-09 0 3.300 3.250 3.350 3.300 3.350 40,000 133,500 3.3375 2.931 2.887 2.976 2.931 2.976 45,033 2.9645 -2.94%
1995-03-08 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-03-07 0 3.400 - - 3.400 3.400 10,000 34,000 3.4000 3.020 - - 3.020 3.020 11,258 3.0200 0.00%
1995-03-06 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-03-03 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-03-02 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-03-01 0 3.400 - 3.400 - - 0 0 - 3.020 - 3.020 - - 0 - 0.00%
1995-02-28 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-02-27 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-02-24 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-02-23 0 3.400 - 3.500 - - 0 0 - 3.020 - 3.109 - - 0 - 0.00%
1995-02-22 0 3.400 - 3.500 - - 0 0 - 3.020 - 3.109 - - 0 - 0.00%
1995-02-21 0 3.400 - 3.400 - - 0 0 - 3.020 - 3.020 - - 0 - 0.00%
1995-02-20 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-02-17 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-02-16 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-02-15 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-02-14 0 3.400 - 3.500 - - 0 0 - 3.020 - 3.109 - - 0 - 0.00%
1995-02-13 0 3.400 - 3.500 - - 0 0 - 3.020 - 3.109 - - 0 - 0.00%
1995-02-10 0 3.400 - 3.500 - - 0 0 - 3.020 - 3.109 - - 0 - 0.00%
1995-02-09 0 3.400 - 3.475 - - 0 0 - 3.020 - 3.087 - - 0 - 0.00%
1995-02-08 0 3.400 - 3.450 3.400 3.400 20,000 68,000 3.4000 3.020 - 3.064 3.020 3.020 22,516 3.0200 0.00%
1995-02-07 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-02-06 0 3.400 - - - - 0 0 - 3.020 - - - - 0 - 0.00%
1995-02-03 0 3.400 3.400 - 3.400 3.400 12,000 40,800 3.4000 3.020 3.020 - 3.020 3.020 13,510 3.0200 0.00%
1995-01-30 0 3.400 3.400 - 3.400 3.400 3,124 10,603 3.3940 3.020 3.020 - 3.020 3.020 3,517 3.0147 -1.45%
1995-01-27 0 3.450 3.400 - - - 0 0 - 3.064 3.020 - - - 0 - 0.00%
1995-01-26 0 3.450 3.400 - 3.400 3.500 35,000 121,450 3.4700 3.064 3.020 - 3.020 3.109 39,404 3.0822 -1.43%
1995-01-25 0 3.500 3.500 3.600 3.500 3.525 17,556 61,585 3.5079 3.109 3.109 3.198 3.109 3.131 19,765 3.1159 0.00%
1995-01-24 0 3.500 3.500 3.800 3.500 3.500 16,000 56,000 3.5000 3.109 3.109 3.375 3.109 3.109 18,013 3.1088 -7.89%
1995-01-23 0 3.800 - 3.800 - - 0 0 - 3.375 - 3.375 - - 0 - 0.00%
1995-01-20 0 3.800 - 3.800 3.750 3.800 388,100 1,451,760 3.7407 3.375 - 3.375 3.331 3.375 436,932 3.3226 2.70%
1995-01-19 0 3.700 - 3.900 3.700 3.800 82,000 307,400 3.7488 3.286 - 3.464 3.286 3.375 92,318 3.3298 -5.13%
1995-01-18 0 3.900 - 3.900 - - 0 0 - 3.464 - 3.464 - - 0 - 0.00%
1995-01-17 0 3.900 - 3.900 - - 0 0 - 3.464 - 3.464 - - 0 - 0.00%
1995-01-16 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1995-01-13 0 3.900 - 4.000 - - 0 0 - 3.464 - 3.553 - - 0 - 0.00%
1995-01-12 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1995-01-11 0 3.900 - 3.950 - - 0 0 - 3.464 - 3.509 - - 0 - 0.00%
1995-01-10 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1995-01-09 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1995-01-06 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1995-01-05 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1995-01-04 0 3.900 - 3.900 - - 0 0 - 3.464 - 3.464 - - 0 - 0.00%
1995-01-03 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1994-12-30 0 3.900 - 3.900 3.850 3.900 26,000 100,850 3.8788 3.464 - 3.464 3.420 3.464 29,271 3.4453 2.63%
1994-12-29 0 3.800 - - - - 0 0 - 3.375 - - - - 0 - 0.00%
1994-12-28 0 3.800 - 3.900 - - 0 0 - 3.375 - 3.464 - - 0 - 0.00%
1994-12-23 0 3.800 - 3.875 - - 0 0 - 3.375 - 3.442 - - 0 - 0.00%
1994-12-22 0 3.800 - 3.875 - - 0 0 - 3.375 - 3.442 - - 0 - 0.00%
1994-12-21 0 3.800 - 3.875 - - 0 0 - 3.375 - 3.442 - - 0 - 0.00%
1994-12-20 0 3.800 - 3.900 - - 0 0 - 3.375 - 3.464 - - 0 - 0.00%
1994-12-19 0 3.800 - 3.850 - - 0 0 - 3.375 - 3.420 - - 0 - 0.00%
1994-12-16 0 3.800 - 3.850 - - 0 0 - 3.375 - 3.420 - - 0 - 0.00%
1994-12-15 0 3.800 - 3.900 - - 80,200 304,760 3.8000 3.375 - 3.464 - - 90,291 3.3753 0.00%
1994-12-14 0 3.800 - 3.800 - - 0 0 - 3.375 - 3.375 - - 0 - 0.00%
1994-12-13 0 3.800 - - - - 0 0 - 3.375 - - - - 0 - 0.00%
1994-12-12 0 3.800 - - - - 0 0 - 3.375 - - - - 0 - 0.00%
1994-12-09 0 3.800 - 3.800 - - 0 0 - 3.375 - 3.375 - - 0 - 0.00%
1994-12-08 0 3.800 - 3.850 - - 0 0 - 3.375 - 3.420 - - 0 - 0.00%
1994-12-07 0 3.800 - - - - 0 0 - 3.375 - - - - 0 - 0.00%
1994-12-06 0 3.800 - 3.800 - - 0 0 - 3.375 - 3.375 - - 0 - 0.00%
1994-12-05 0 3.800 - 3.800 3.900 3.900 10,000 39,000 3.9000 3.375 - 3.375 3.464 3.464 11,258 3.4641 -2.56%
1994-12-02 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1994-12-01 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1994-11-30 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1994-11-29 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1994-11-28 0 3.900 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
1994-11-25 0 3.900 - 3.900 - - 0 0 - 3.464 - 3.464 - - 0 - 0.00%
1994-11-24 0 3.900 - 3.900 - - 0 0 - 3.464 - 3.464 - - 0 - 0.00%
1994-11-23 0 3.900 - 3.900 - - 0 0 - 3.464 - 3.464 - - 0 - 0.00%
1994-11-22 0 3.900 - 3.900 - - 0 0 - 3.464 - 3.464 - - 0 - -2.50%
1994-11-21 0 4.000 - 4.100 - - 0 0 - 3.553 - 3.642 - - 0 - 0.00%
1994-11-18 0 4.000 - - 3.900 4.000 12,000 47,000 3.9167 3.553 - - 3.464 3.553 13,510 3.4789 -1.84%
1994-11-17 0 4.075 - - - - 0 0 - 3.620 - - - - 0 - 0.00%
1994-11-16 0 4.075 - - - - 0 0 - 3.620 - - - - 0 - 0.00%
1994-11-15 0 4.075 - - - - 0 0 - 3.620 - - - - 0 - 0.00%
1994-11-14 0 4.075 - - - - 0 0 - 3.620 - - - - 0 - 0.00%
1994-11-11 0 4.075 - - - - 0 0 - 3.620 - - - - 0 - 0.00%
1994-11-10 0 4.075 4.025 4.100 - - 0 0 - 3.620 3.575 3.642 - - 0 - 0.00%
1994-11-09 0 4.075 4.075 - 4.075 4.150 26,000 106,400 4.0923 3.620 3.620 - 3.620 3.686 29,271 3.6349 -1.81%
1994-11-08 0 4.150 4.100 - - - 0 0 - 3.686 3.642 - - - 0 - 0.00%
1994-11-07 0 4.150 4.150 4.200 4.150 4.150 5,000 20,750 4.1500 3.686 3.686 3.731 3.686 3.686 5,629 3.6862 -2.35%
1994-11-04 0 4.250 4.175 - - - 0 0 - 3.775 3.708 - - - 0 - 0.00%
1994-11-03 0 4.250 4.175 - - - 0 0 - 3.775 3.708 - - - 0 - 0.00%
1994-11-02 0 4.250 4.175 4.250 - - 0 0 - 3.775 3.708 3.775 - - 0 - 0.00%
1994-11-01 0 4.250 4.150 - - - 0 0 - 3.775 3.686 - - - 0 - 0.00%
1994-10-31 0 4.250 4.250 - - - 0 0 - 3.775 3.775 - - - 0 - 0.00%
1994-10-28 0 4.250 4.250 - 4.250 4.250 10,000 42,500 4.2500 3.775 3.775 - 3.775 3.775 11,258 3.7750 -1.16%
1994-10-27 0 4.300 4.250 - - - 0 0 - 3.819 3.775 - - - 0 - 0.00%
1994-10-26 0 4.300 4.250 - - - 0 0 - 3.819 3.775 - - - 0 - 0.00%
1994-10-25 0 4.300 - - - - 0 0 - 3.819 - - - - 0 - 0.00%
1994-10-24 0 4.300 - - 4.300 4.300 8,000 34,400 4.3000 3.819 - - 3.819 3.819 9,007 3.8194 0.00%
1994-10-21 0 4.300 4.300 - 4.300 4.300 5,000 21,500 4.3000 3.819 3.819 - 3.819 3.819 5,629 3.8194 -0.12%
1994-10-20 0 4.350 4.350 4.400 4.350 4.350 20,000 87,000 4.3500 3.824 3.824 3.868 3.824 3.824 22,752 3.8239 -1.14%
1994-10-19 0 4.400 4.400 4.450 - - 0 0 - 3.868 3.868 3.912 - - 0 - 1.15%
1994-10-18 0 4.350 4.350 - - - 0 0 - 3.824 3.824 - - - 0 - 0.00%
1994-10-17 0 4.350 4.350 4.400 - - 0 0 - 3.824 3.824 3.868 - - 0 - 0.00%
1994-10-14 0 4.350 4.350 4.400 4.350 4.350 10,000 43,500 4.3500 3.824 3.824 3.868 3.824 3.824 11,376 3.8239 0.00%
1994-10-12 0 4.350 4.350 - 4.350 4.350 60,000 261,000 4.3500 3.824 3.824 - 3.824 3.824 68,255 3.8239 0.00%
1994-10-11 0 4.350 4.350 - 4.350 4.350 26,000 113,100 4.3500 3.824 3.824 - 3.824 3.824 29,577 3.8239 0.00%
1994-10-10 0 4.350 4.350 - 4.350 4.350 23,000 100,050 4.3500 3.824 3.824 - 3.824 3.824 26,165 3.8239 0.00%
1994-10-07 0 4.350 4.350 4.500 4.350 4.350 16,000 69,600 4.3500 3.824 3.824 3.956 3.824 3.824 18,201 3.8239 0.00%
1994-10-06 0 4.350 4.350 - 4.350 4.350 12,000 52,200 4.3500 3.824 3.824 - 3.824 3.824 13,651 3.8239 0.00%
1994-10-05 0 4.350 4.350 - 4.350 4.350 47,000 204,450 4.3500 3.824 3.824 - 3.824 3.824 53,467 3.8239 -1.14%
1994-10-04 0 4.400 4.350 - 4.400 4.400 2,000 8,800 4.4000 3.868 3.824 - 3.868 3.868 2,275 3.8678 1.38%
1994-10-03 0 4.340 4.325 - - - 0 0 - 3.815 3.802 - - - 0 - 0.00%
1994-09-30 0 4.340 4.340 4.360 4.320 4.340 80,600 349,520 4.3365 3.815 3.815 3.833 3.797 3.815 91,690 3.8120 0.46%
1994-09-29 0 4.320 4.320 - 4.320 4.320 14,266 61,584 4.3168 3.797 3.797 - 3.797 3.797 16,229 3.7947 0.00%
1994-09-28 0 4.320 - - - - 0 0 - 3.797 - - - - 0 - 0.00%
1994-09-27 0 4.320 4.320 - 4.320 4.350 20,000 86,700 4.3350 3.797 3.797 - 3.797 3.824 22,752 3.8107 -0.69%
1994-09-26 0 4.350 4.350 - 4.350 4.350 11,000 47,850 4.3500 3.824 3.824 - 3.824 3.824 12,514 3.8239 0.69%
1994-09-23 0 4.320 4.320 - 4.320 4.320 4,000 17,280 4.3200 3.797 3.797 - 3.797 3.797 4,550 3.7975 0.47%
1994-09-22 0 4.300 4.300 4.340 4.290 4.300 35,124 150,898 4.2962 3.780 3.780 3.815 3.771 3.780 39,957 3.7765 -0.23%
1994-09-20 0 4.310 4.310 - 4.300 4.300 20,000 86,000 4.3000 3.789 3.789 - 3.780 3.780 22,752 3.7799 0.23%
1994-09-19 0 4.300 4.300 - 4.300 4.300 9,000 38,700 4.3000 3.780 3.780 - 3.780 3.780 10,238 3.7799 0.00%
1994-09-16 0 4.300 4.300 - 4.300 4.300 5,000 21,500 4.3000 3.780 3.780 - 3.780 3.780 5,688 3.7799 0.00%
1994-09-15 0 4.300 - - - - 0 0 - 3.780 - - - - 0 - 0.00%
1994-09-14 0 4.300 - - - - 0 0 - 3.780 - - - - 0 - 0.00%
1994-09-13 0 4.300 - - - - 0 0 - 3.780 - - - - 0 - 0.00%
1994-09-12 0 4.300 - 4.300 - - 0 0 - 3.780 - 3.780 - - 0 - 0.00%
1994-09-09 0 4.300 4.260 - - - 0 0 - 3.780 3.745 - - - 0 - 0.00%
1994-09-08 0 4.300 4.240 - - - 0 0 - 3.780 3.727 - - - 0 - 0.00%
1994-09-07 0 4.300 - - - - 0 0 - 3.780 - - - - 0 - 0.00%
1994-09-06 0 4.300 4.300 - 4.300 4.300 16,600 71,290 4.2946 3.780 3.780 - 3.780 3.780 18,884 3.7751 -2.27%
1994-09-05 0 4.400 4.320 - - - 0 0 - 3.868 3.797 - - - 0 - 0.00%
1994-09-02 0 4.400 4.350 - 4.400 4.400 50,000 220,000 4.4000 3.868 3.824 - 3.868 3.868 56,880 3.8678 0.00%
1994-09-01 0 4.400 4.300 4.440 4.400 4.400 10,000 44,000 4.4000 3.868 3.780 3.903 3.868 3.868 11,376 3.8678 2.33%
1994-08-31 0 4.300 4.300 - - - 0 0 - 3.780 3.780 - - - 0 - 0.00%
1994-08-30 0 4.300 4.300 - 4.290 4.290 20,000 85,800 4.2900 3.780 3.780 - 3.771 3.771 22,752 3.7711 0.70%
1994-08-26 0 4.270 4.270 - 4.270 4.270 20,000 85,400 4.2700 3.754 3.754 - 3.754 3.754 22,752 3.7535 0.00%
1994-08-25 0 4.270 4.270 - - - 0 0 - 3.754 3.754 - - - 0 - 0.00%
1994-08-24 0 4.270 4.270 - 4.260 4.260 12,000 51,120 4.2600 3.754 3.754 - 3.745 3.745 13,651 3.7448 -0.23%
1994-08-23 0 4.280 4.280 - 4.280 4.280 16,000 68,480 4.2800 3.762 3.762 - 3.762 3.762 18,201 3.7623 -0.23%
1994-08-22 0 4.290 4.280 4.300 - - 0 0 - 3.771 3.762 3.780 - - 0 - 0.00%
1994-08-19 0 4.290 4.280 - - - 0 0 - 3.771 3.762 - - - 0 - 0.00%
1994-08-18 0 4.290 4.290 4.320 4.280 4.290 38,000 162,920 4.2874 3.771 3.771 3.797 3.762 3.771 43,228 3.7688 0.00%
1994-08-17 0 4.290 - - - - 0 0 - 3.771 - - - - 0 - 0.00%
1994-08-16 0 4.290 - - - - 0 0 - 3.771 - - - - 0 - 0.00%
1994-08-15 0 4.290 - - - - 0 0 - 3.771 - - - - 0 - 0.00%
1994-08-12 0 4.290 - - - - 0 0 - 3.771 - - - - 0 - 0.00%
1994-08-11 0 4.290 - - - - 0 0 - 3.771 - - - - 0 - 0.00%
1994-08-10 0 4.290 - - - - 0 0 - 3.771 - - - - 0 - 0.00%
1994-08-09 0 4.290 4.290 - 4.290 4.290 20,000 85,800 4.2900 3.771 3.771 - 3.771 3.771 22,752 3.7711 0.00%
1994-08-08 0 4.290 4.290 - - - 0 0 - 3.771 3.771 - - - 0 - 0.47%
1994-08-05 0 4.270 4.270 - 4.260 4.260 2,000 8,520 4.2600 3.754 3.754 - 3.745 3.745 2,275 3.7448 0.23%
1994-08-04 0 4.260 4.260 - - - 0 0 - 3.745 3.745 - - - 0 - 0.24%
1994-08-03 0 4.250 4.250 - 4.250 4.250 35,000 148,750 4.2500 3.736 3.736 - 3.736 3.736 39,816 3.7360 -0.23%
1994-08-02 0 4.260 4.260 4.400 4.260 4.260 26,000 110,760 4.2600 3.745 3.745 3.868 3.745 3.745 29,577 3.7448 -0.93%
1994-08-01 0 4.300 4.300 - 4.250 4.300 128,000 545,900 4.2648 3.780 3.780 - 3.736 3.780 145,612 3.7490 -1.15%
1994-07-29 0 4.350 - 4.350 - - 0 0 - 3.824 - 3.824 - - 0 - -1.14%
1994-07-28 0 4.400 - 4.400 - - 0 0 - 3.868 - 3.868 - - 0 - 0.00%
1994-07-27 0 4.400 - - - - 1,512 6,350 4.1997 3.868 - - - - 1,720 3.6918 0.00%
1994-07-26 0 4.400 - 4.400 - - 0 0 - 3.868 - 3.868 - - 0 - -0.68%
1994-07-25 0 4.430 - 4.430 - - 0 0 - 3.894 - 3.894 - - 0 - 0.00%
1994-07-22 0 4.430 - 4.430 - - 0 0 - 3.894 - 3.894 - - 0 - 0.00%
1994-07-21 0 4.430 - 4.430 - - 0 0 - 3.894 - 3.894 - - 0 - -0.45%
1994-07-20 0 4.450 - 4.450 4.450 4.450 3,000 13,350 4.4500 3.912 - 3.912 3.912 3.912 3,413 3.9118 0.68%
1994-07-19 0 4.420 - 4.420 4.420 4.420 10,000 44,200 4.4200 3.885 - 3.885 3.885 3.885 11,376 3.8854 -0.90%
1994-07-18 0 4.460 - 4.460 4.460 4.480 27,508 122,624 4.4578 3.921 - 3.921 3.921 3.938 31,293 3.9186 0.00%
1994-07-15 0 4.460 - 4.460 4.460 4.470 12,000 53,540 4.4617 3.921 - 3.921 3.921 3.929 13,651 3.9220 -0.45%
1994-07-14 0 4.480 - 4.490 - - 0 0 - 3.938 - 3.947 - - 0 - 0.00%
1994-07-13 0 4.480 - 4.500 - - 0 0 - 3.938 - 3.956 - - 0 - 0.00%
1994-07-12 0 4.480 - 4.480 - - 0 0 - 3.938 - 3.938 - - 0 - 0.00%
1994-07-11 0 4.480 - 4.490 - - 0 0 - 3.938 - 3.947 - - 0 - 0.00%
1994-07-08 0 4.480 - 4.480 - - 0 0 - 3.938 - 3.938 - - 0 - 0.00%
1994-07-07 0 4.480 4.480 4.500 4.450 4.450 1,210 5,290 4.3719 3.938 3.938 3.956 3.912 3.912 1,376 3.8431 0.00%
1994-07-06 0 4.480 4.480 4.500 4.480 4.480 1,000 4,480 4.4800 3.938 3.938 3.956 3.938 3.938 1,138 3.9381 -0.88%
1994-07-05 0 4.520 - - - - 0 0 - 3.973 - - - - 0 - 0.00%
1994-07-04 0 4.520 4.500 4.600 4.500 4.520 10,000 45,100 4.5100 3.973 3.956 4.044 3.956 3.973 11,376 3.9645 0.44%
1994-07-01 0 4.500 4.460 - - - 380 1,634 4.3000 3.956 3.921 - - - 432 3.7799 0.00%
1994-06-30 0 4.500 4.500 - - - 0 0 - 3.956 3.956 - - - 0 - 2.27%
1994-06-29 0 4.400 - - - - 0 0 - 3.868 - - - - 0 - 0.00%
1994-06-28 0 4.400 - 4.600 4.400 4.400 10,000 44,000 4.4000 3.868 - 4.044 3.868 3.868 11,376 3.8678 0.00%
1994-06-27 0 4.400 - 4.600 4.400 4.400 10,000 44,000 4.4000 3.868 - 4.044 3.868 3.868 11,376 3.8678 -2.22%
1994-06-24 0 4.500 - 4.500 4.500 4.500 12,000 54,000 4.5000 3.956 - 3.956 3.956 3.956 13,651 3.9557 -2.17%
1994-06-23 0 4.600 - 4.600 4.600 4.600 10,000 46,000 4.6000 4.044 - 4.044 4.044 4.044 11,376 4.0436 2.22%
1994-06-22 0 4.500 4.500 4.600 4.500 4.600 20,000 91,000 4.5500 3.956 3.956 4.044 3.956 4.044 22,752 3.9997 -2.17%
1994-06-21 0 4.600 4.400 4.700 4.600 4.600 10,000 46,000 4.6000 4.044 3.868 4.132 4.044 4.044 11,376 4.0436 -2.13%
1994-06-20 0 4.700 4.675 4.700 4.600 4.700 12,000 55,400 4.6167 4.132 4.110 4.132 4.044 4.132 13,651 4.0583 0.00%
1994-06-17 0 4.700 4.700 - 4.700 4.700 2,000 9,400 4.7000 4.132 4.132 - 4.132 4.132 2,275 4.1315 2.17%
1994-06-16 0 4.600 - 4.700 - - 0 0 - 4.044 - 4.132 - - 0 - 0.00%
1994-06-15 0 4.600 - 4.700 - - 0 0 - 4.044 - 4.132 - - 0 - 0.00%
1994-06-10 0 4.600 4.575 - 4.600 4.600 16,000 73,600 4.6000 4.044 4.022 - 4.044 4.044 18,201 4.0436 0.00%
1994-06-09 0 4.600 4.600 4.650 4.600 4.600 24,000 110,400 4.6000 4.044 4.044 4.088 4.044 4.044 27,302 4.0436 -2.13%
1994-06-08 0 4.700 4.650 4.700 - - 0 0 - 4.132 4.088 4.132 - - 0 - -1.57%
1994-06-07 0 4.775 4.650 4.775 - - 720 3,240 4.5000 4.197 4.088 4.197 - - 819 3.9557 0.00%
1994-06-06 0 4.775 4.775 4.800 4.775 4.850 34,324 165,908 4.8336 4.197 4.197 4.219 4.197 4.263 39,047 4.2490 -2.55%
1994-06-03 0 4.900 4.800 4.900 4.750 4.900 18,000 87,900 4.8833 4.307 4.219 4.307 4.175 4.307 20,477 4.2927 0.00%
1994-06-02 0 4.900 4.725 4.975 4.900 4.900 30,000 147,000 4.9000 4.307 4.154 4.373 4.307 4.307 34,128 4.3073 -2.00%
1994-06-01 0 5.000 5.000 5.150 5.000 5.100 35,000 176,400 5.0400 4.395 4.395 4.527 4.395 4.483 39,816 4.4304 -2.91%
1994-05-31 0 5.150 5.050 5.150 5.100 5.150 10,000 51,050 5.1050 4.527 4.439 4.527 4.483 4.527 11,376 4.4876 0.00%
1994-05-30 0 5.150 5.150 5.200 5.150 5.150 14,000 72,100 5.1500 4.527 4.527 4.571 4.527 4.527 15,926 4.5271 1.98%
1994-05-27 0 5.050 5.050 5.200 4.925 5.000 15,000 74,000 4.9333 4.439 4.439 4.571 4.329 4.395 17,064 4.3366 0.00%
1994-05-26 0 5.050 5.000 5.200 4.975 5.250 95,000 483,725 5.0918 4.439 4.395 4.571 4.373 4.615 108,071 4.4760 -1.94%
1994-05-25 0 5.150 5.100 5.200 5.100 5.150 23,000 118,200 5.1391 4.527 4.483 4.571 4.483 4.527 26,165 4.5176 0.00%
1994-05-24 0 5.150 5.100 5.150 - - 0 0 - 4.527 4.483 4.527 - - 0 - 0.00%
1994-05-23 0 5.150 5.150 5.200 5.150 5.200 37,000 191,050 5.1635 4.527 4.527 4.571 4.527 4.571 42,091 4.5390 -0.96%
1994-05-20 0 5.200 5.200 5.250 5.150 5.250 54,000 281,500 5.2130 4.571 4.571 4.615 4.527 4.615 61,430 4.5825 -0.95%
1994-05-19 0 5.250 5.250 5.300 5.100 5.300 73,000 380,050 5.2062 4.615 4.615 4.659 4.483 4.659 83,044 4.5765 -0.94%
1994-05-18 0 5.300 5.300 5.550 5.150 5.600 277,000 1,525,700 5.5079 4.659 4.659 4.879 4.527 4.923 315,113 4.8418 -0.19%
1994-05-17 0 10.80 10.40 10.80 10.40 11.40 91,100 964,120 10.583 4.668 4.495 4.668 4.495 4.927 210,782 4.5740 -1.82%
1994-05-16 0 11.00 10.70 11.20 10.80 11.20 90,000 994,100 11.046 4.754 4.625 4.841 4.668 4.841 208,237 4.7739 3.77%
1994-05-13 0 10.60 10.30 11.00 10.20 10.60 43,000 444,200 10.330 4.581 4.452 4.754 4.408 4.581 99,491 4.4647 6.00%
1994-05-12 0 10.00 9.950 10.20 10.00 10.10 64,000 645,300 10.083 4.322 4.300 4.408 4.322 4.365 148,080 4.3578 1.01%
1994-05-11 0 9.900 9.750 10.10 9.600 9.900 12,000 116,900 9.7417 4.279 4.214 4.365 4.149 4.279 27,765 4.2103 4.21%
1994-05-10 0 9.500 9.400 9.700 9.500 9.500 2,000 19,000 9.5000 4.106 4.063 4.192 4.106 4.106 4,627 4.1059 1.60%
1994-05-09 0 9.350 9.300 - 9.350 9.350 10,000 93,500 9.3500 4.041 4.019 - 4.041 4.041 23,137 4.0411 0.00%
1994-05-06 0 9.350 9.350 - 9.300 9.300 10,000 93,000 9.3000 4.041 4.041 - 4.019 4.019 23,137 4.0195 0.54%
1994-05-05 0 9.300 9.200 - 9.300 9.300 35,000 325,500 9.3000 4.019 3.976 - 4.019 4.019 80,981 4.0195 0.00%
1994-05-04 0 9.300 9.300 9.700 9.300 9.600 10,000 94,300 9.4300 4.019 4.019 4.192 4.019 4.149 23,137 4.0756 -2.11%
1994-05-03 0 9.500 9.400 - 9.400 9.600 16,000 151,700 9.4813 4.106 4.063 - 4.063 4.149 37,020 4.0978 -1.04%
1994-05-02 0 9.600 9.450 9.800 9.300 9.600 22,000 208,450 9.4750 4.149 4.084 4.236 4.019 4.149 50,902 4.0951 2.13%
1994-04-29 0 9.400 9.300 9.600 9.400 9.400 14,000 131,600 9.4000 4.063 4.019 4.149 4.063 4.063 32,392 4.0627 1.08%
1994-04-28 0 9.300 9.300 9.400 9.300 9.300 8,000 74,400 9.3000 4.019 4.019 4.063 4.019 4.019 18,510 4.0195 0.54%
1994-04-27 0 9.250 - 9.600 - - 0 0 - 3.998 - 4.149 - - 0 - 0.00%
1994-04-26 0 9.250 9.200 - 9.200 9.250 14,000 129,250 9.2321 3.998 3.976 - 3.976 3.998 32,392 3.9901 -1.60%
1994-04-25 0 9.400 9.200 9.500 9.400 9.700 30,000 286,500 9.5500 4.063 3.976 4.106 4.063 4.192 69,412 4.1275 -4.08%
1994-04-22 0 9.800 9.500 10.00 - - 0 0 - 4.236 4.106 4.322 - - 0 - 0.00%
1994-04-21 0 9.800 9.500 9.800 9.500 10.00 16,000 156,900 9.8063 4.236 4.106 4.236 4.106 4.322 37,020 4.2383 -4.85%
1994-04-20 0 10.30 10.10 10.30 9.800 10.30 21,000 211,400 10.067 4.452 4.365 4.452 4.236 4.452 48,589 4.3508 3.00%
1994-04-19 0 10.00 9.850 10.00 9.450 10.00 13,402 131,419 9.8059 4.322 4.257 4.322 4.084 4.322 31,009 4.2381 3.63%
1994-04-18 0 9.650 9.900 9.950 9.400 10.50 74,630 739,974 9.9152 4.171 4.279 4.300 4.063 4.538 172,675 4.2854 -6.31%
1994-04-15 0 10.30 10.00 10.40 9.000 10.30 41,000 396,950 9.6817 4.452 4.322 4.495 3.890 4.452 94,864 4.1844 16.38%
1994-04-14 0 8.850 8.800 - 8.750 8.850 8,000 70,450 8.8063 3.825 3.803 - 3.782 3.825 18,510 3.8061 2.31%
1994-04-13 0 8.650 8.550 - - - 0 0 - 3.739 3.695 - - - 0 - 0.00%
1994-04-12 0 8.650 8.600 - 8.600 8.700 33,000 284,650 8.6258 3.739 3.717 - 3.717 3.760 76,354 3.7280 2.37%
1994-04-11 0 8.450 8.400 - 8.450 8.450 2,000 16,900 8.4500 3.652 3.630 - 3.652 3.652 4,627 3.6521 1.20%
1994-04-08 0 8.350 8.350 8.450 8.350 8.500 16,150 136,615 8.4591 3.609 3.609 3.652 3.609 3.674 37,367 3.6560 -1.76%
1994-04-07 0 8.500 8.300 - 8.500 8.500 10,000 85,000 8.5000 3.674 3.587 - 3.674 3.674 23,137 3.6737 2.41%
1994-04-06 0 8.300 - 8.500 8.300 8.500 15,000 126,500 8.4333 3.587 - 3.674 3.587 3.674 34,706 3.6449 -2.35%
1994-03-31 0 8.500 8.200 - 8.300 8.500 15,000 126,500 8.4333 3.674 3.544 - 3.587 3.674 34,706 3.6449 0.00%
1994-03-30 0 8.500 8.400 8.600 8.500 8.500 3,000 25,500 8.5000 3.674 3.630 3.717 3.674 3.674 6,941 3.6737 -1.16%
1994-03-29 0 8.600 8.500 8.600 8.600 8.600 5,000 43,000 8.6000 3.717 3.674 3.717 3.717 3.717 11,569 3.7169 0.00%
1994-03-28 0 8.600 8.400 8.600 8.600 8.600 25,000 215,000 8.6000 3.717 3.630 3.717 3.717 3.717 57,844 3.7169 0.00%
1994-03-25 0 8.600 - 8.800 8.600 8.600 10,000 86,000 8.6000 3.717 - 3.803 3.717 3.717 23,137 3.7169 0.00%
1994-03-24 0 8.600 - 8.600 - - 0 0 - 3.717 - 3.717 - - 0 - 0.00%
1994-03-23 0 8.600 - 8.650 - - 0 0 - 3.717 - 3.739 - - 0 - 0.00%
1994-03-22 0 8.600 - 8.650 - - 574 4,592 8.0000 3.717 - 3.739 - - 1,328 3.4576 0.00%
1994-03-21 0 8.600 - 8.600 - - 0 0 - 3.717 - 3.717 - - 0 - 0.00%
1994-03-18 0 8.600 - 8.600 8.600 8.600 17,000 146,200 8.6000 3.717 - 3.717 3.717 3.717 39,334 3.7169 0.00%
1994-03-17 0 8.600 - - 8.600 8.700 7,000 60,500 8.6429 3.717 - - 3.717 3.760 16,196 3.7354 -2.27%
1994-03-16 0 8.800 8.600 - 8.600 8.800 13,000 113,800 8.7538 3.803 3.717 - 3.717 3.803 30,079 3.7834 1.73%
1994-03-15 0 8.650 8.650 8.850 8.650 8.650 16,000 138,400 8.6500 3.739 3.739 3.825 3.739 3.739 37,020 3.7385 1.17%
1994-03-14 0 8.550 8.550 8.700 8.500 8.500 4,000 34,000 8.5000 3.695 3.695 3.760 3.674 3.674 9,255 3.6737 4.27%
1994-03-11 0 8.200 8.200 - 8.200 8.200 11,000 90,700 8.2455 3.544 3.544 - 3.544 3.544 25,451 3.5637 -3.53%
1994-03-10 0 8.500 8.350 8.500 8.500 8.500 13,000 110,500 8.5000 3.674 3.609 3.674 3.674 3.674 30,079 3.6737 0.00%
1994-03-09 0 8.500 8.300 8.500 8.300 8.600 9,000 76,200 8.4667 3.674 3.587 3.674 3.587 3.717 20,824 3.6593 0.00%
1994-03-08 0 8.500 8.500 8.700 8.500 8.500 1,000 8,500 8.5000 3.674 3.674 3.760 3.674 3.674 2,314 3.6737 -1.16%
1994-03-07 0 8.600 8.500 8.700 7.900 8.600 99,770 830,359 8.3227 3.717 3.674 3.760 3.414 3.717 230,842 3.5971 3.61%
1994-03-04 0 8.300 - - - - 0 0 - 3.587 - - - - 0 - 0.00%
1994-03-03 0 8.300 - 8.400 8.300 8.300 10,000 83,000 8.3000 3.587 - 3.630 3.587 3.587 23,137 3.5873 -1.19%
1994-03-02 0 8.400 - 8.600 8.400 8.700 22,000 187,900 8.5409 3.630 - 3.717 3.630 3.760 50,902 3.6914 -4.55%
1994-03-01 0 8.800 - 9.000 8.800 8.800 10,000 88,000 8.8000 3.803 - 3.890 3.803 3.803 23,137 3.8034 -1.12%
1994-02-28 0 8.900 - 9.000 8.900 8.900 2,000 17,800 8.9000 3.847 - 3.890 3.847 3.847 4,627 3.8466 0.00%
1994-02-25 0 8.900 - 9.000 - - 0 0 - 3.847 - 3.890 - - 0 - 0.00%
1994-02-24 0 8.900 - 9.000 8.800 8.900 20,000 177,000 8.8500 3.847 - 3.890 3.803 3.847 46,275 3.8250 0.00%
1994-02-23 0 8.900 8.700 9.100 8.700 9.000 9,000 79,500 8.8333 3.847 3.760 3.933 3.760 3.890 20,824 3.8178 -1.11%
1994-02-22 0 9.000 - 9.000 9.000 9.000 1,000 9,000 9.0000 3.890 - 3.890 3.890 3.890 2,314 3.8898 0.00%
1994-02-21 0 9.000 - - - - 0 0 - 3.890 - - - - 0 - 0.00%
1994-02-18 0 9.000 9.000 9.400 9.000 9.000 2,000 18,000 9.0000 3.890 3.890 4.063 3.890 3.890 4,627 3.8898 -2.17%
1994-02-17 0 9.200 - 9.400 - - 0 0 - 3.976 - 4.063 - - 0 - 0.00%
1994-02-16 0 9.200 - 9.500 9.200 9.200 25,000 230,000 9.2000 3.976 - 4.106 3.976 3.976 57,844 3.9762 -1.08%
1994-02-15 0 9.300 - 9.500 - - 0 0 - 4.019 - 4.106 - - 0 - 0.00%
1994-02-14 0 9.300 - - - - 0 0 - 4.019 - - - - 0 - 0.00%
1994-02-09 0 9.300 9.200 - 9.200 9.300 11,000 102,200 9.2909 4.019 3.976 - 3.976 4.019 25,451 4.0155 0.00%
1994-02-08 0 9.300 9.100 9.600 9.300 9.500 11,000 103,100 9.3727 4.019 3.933 4.149 4.019 4.106 25,451 4.0509 -2.11%
1994-02-07 0 9.500 9.700 9.800 9.500 9.500 2,000 19,000 9.5000 4.106 4.192 4.236 4.106 4.106 4,627 4.1059 -1.55%
1994-02-04 0 9.650 9.600 9.800 9.650 9.650 3,000 28,950 9.6500 4.171 4.149 4.236 4.171 4.171 6,941 4.1707 0.52%
1994-02-03 0 9.600 - 9.800 9.600 9.600 10,000 96,000 9.6000 4.149 - 4.236 4.149 4.149 23,137 4.1491 -2.04%
1994-02-02 0 9.800 9.600 9.800 9.800 9.800 5,000 49,000 9.8000 4.236 4.149 4.236 4.236 4.236 11,569 4.2356 0.00%
1994-02-01 0 9.800 9.600 10.00 9.800 9.800 11,000 107,800 9.8000 4.236 4.149 4.322 4.236 4.236 25,451 4.2356 0.00%
1994-01-31 0 9.800 - 10.00 - - 0 0 - 4.236 - 4.322 - - 0 - 0.00%
1994-01-28 0 9.800 9.600 10.00 9.800 9.800 4,000 39,200 9.8000 4.236 4.149 4.322 4.236 4.236 9,255 4.2356 -2.00%
1994-01-27 0 10.00 9.800 10.10 - - 0 0 - 4.322 4.236 4.365 - - 0 - 0.00%
1994-01-26 0 10.00 9.800 10.00 - - 0 0 - 4.322 4.236 4.322 - - 0 - 0.00%
1994-01-25 0 10.00 9.900 10.00 9.800 10.10 74,000 737,600 9.9676 4.322 4.279 4.322 4.236 4.365 171,217 4.3080 4.17%
1994-01-24 0 9.600 9.600 - 9.600 9.600 3,571 34,025 9.5281 4.149 4.149 - 4.149 4.149 8,262 4.1181 -2.04%
1994-01-21 0 9.800 9.800 10.30 9.800 10.00 34,200 340,110 9.9447 4.236 4.236 4.452 4.236 4.322 79,130 4.2981 -5.77%
1994-01-20 0 10.40 10.30 10.60 10.00 10.40 7,000 72,000 10.286 4.495 4.452 4.581 4.322 4.495 16,196 4.4455 0.97%
1994-01-19 0 10.30 10.00 10.50 9.900 10.30 22,000 223,800 10.173 4.452 4.322 4.538 4.279 4.452 50,902 4.3966 4.04%
1994-01-18 0 9.900 9.850 - - - 0 0 - 4.279 4.257 - - - 0 - 0.00%
1994-01-17 0 9.900 9.850 - 9.850 9.900 18,000 178,000 9.8889 4.279 4.257 - 4.257 4.279 41,647 4.2740 1.02%
1994-01-14 0 9.800 9.800 9.900 9.800 9.800 4,000 39,200 9.8000 4.236 4.236 4.279 4.236 4.236 9,255 4.2356 0.00%
1994-01-13 0 9.800 9.700 10.00 9.800 10.20 70,000 694,900 9.9271 4.236 4.192 4.322 4.236 4.408 161,962 4.2905 -5.77%
1994-01-12 0 10.40 10.20 10.40 10.40 10.70 68,000 714,700 10.510 4.495 4.408 4.495 4.495 4.625 157,335 4.5425 -0.95%
1994-01-11 0 10.50 10.40 10.70 10.50 11.00 86,000 918,800 10.684 4.538 4.495 4.625 4.538 4.754 198,982 4.6175 0.00%
1994-01-10 0 10.50 10.40 - 10.40 10.50 10,000 104,500 10.450 4.538 4.495 - 4.495 4.538 23,137 4.5165 0.00%
1994-01-07 0 10.50 10.20 10.70 10.50 10.60 20,000 211,500 10.575 4.538 4.408 4.625 4.538 4.581 46,275 4.5705 0.00%
1994-01-06 0 10.50 10.20 10.70 10.50 11.10 20,000 213,500 10.675 4.538 4.408 4.625 4.538 4.797 46,275 4.6137 -4.55%
1994-01-05 0 11.00 11.00 11.30 10.50 11.00 153,000 1,662,800 10.868 4.754 4.754 4.884 4.538 4.754 354,003 4.6971 1.85%
1994-01-04 0 10.80 10.80 10.90 - - 0 0 - 4.668 4.668 4.711 - - 0 - 0.00%
1994-01-03 0 10.80 10.50 11.00 10.80 10.80 21,000 226,800 10.800 4.668 4.538 4.754 4.668 4.668 48,589 4.6678

Copyright & disclaimer, Privacy policy

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

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

Back to top