Productive Technologies Company Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00650  1992-10-07    
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 0.250 0.241 0.250 0.242 0.260 914,000 234,656 0.2567 0.250 0.241 0.250 0.242 0.260 914,000 0.2567 0.00%
2026-02-13 0 0.250 0.245 0.250 0.245 0.270 3,668,000 939,580 0.2562 0.250 0.245 0.250 0.245 0.270 3,668,000 0.2562 4.60%
2026-02-12 0 0.239 0.239 0.241 0.239 0.250 3,660,000 883,218 0.2413 0.239 0.239 0.241 0.239 0.250 3,660,000 0.2413 -2.45%
2026-02-11 0 0.245 0.245 0.246 0.245 0.255 3,028,000 752,942 0.2487 0.245 0.245 0.246 0.245 0.255 3,028,000 0.2487 0.00%
2026-02-10 0 0.245 0.245 0.249 0.237 0.270 12,572,000 3,196,402 0.2542 0.245 0.245 0.249 0.237 0.270 12,572,000 0.2542 3.38%
2026-02-09 0 0.237 0.237 0.240 0.235 0.245 842,000 201,068 0.2388 0.237 0.237 0.240 0.235 0.245 842,000 0.2388 -1.25%
2026-02-06 0 0.240 0.240 0.241 0.225 0.242 4,478,000 1,064,982 0.2378 0.240 0.240 0.241 0.225 0.242 4,478,000 0.2378 5.73%
2026-02-05 0 0.227 0.224 0.227 0.224 0.230 943,878 213,347 0.2260 0.227 0.224 0.227 0.224 0.230 943,878 0.2260 1.34%
2026-02-04 0 0.224 0.224 0.225 0.223 0.232 1,943,658 440,158 0.2265 0.224 0.224 0.225 0.223 0.232 1,943,658 0.2265 -2.18%
2026-02-03 0 0.229 0.223 0.229 0.222 0.235 1,022,000 230,110 0.2252 0.229 0.223 0.229 0.222 0.235 1,022,000 0.2252 1.33%
2026-02-02 0 0.226 0.222 0.223 0.222 0.234 812,000 180,936 0.2228 0.226 0.222 0.223 0.222 0.234 812,000 0.2228 -0.88%
2026-01-30 0 0.228 0.225 0.226 0.223 0.229 1,524,000 343,826 0.2256 0.228 0.225 0.226 0.223 0.229 1,524,000 0.2256 0.44%
2026-01-29 0 0.227 0.224 0.227 0.220 0.229 332,000 73,418 0.2211 0.227 0.224 0.227 0.220 0.229 332,000 0.2211 0.44%
2026-01-28 0 0.226 0.221 0.226 0.221 0.228 1,048,782 234,106 0.2232 0.226 0.221 0.226 0.221 0.228 1,048,782 0.2232 3.20%
2026-01-27 0 0.219 0.218 0.229 0.218 0.229 3,692,000 819,334 0.2219 0.219 0.218 0.229 0.218 0.229 3,692,000 0.2219 -3.10%
2026-01-26 0 0.226 0.226 0.229 0.223 0.230 1,644,000 369,728 0.2249 0.226 0.226 0.229 0.223 0.230 1,644,000 0.2249 -1.31%
2026-01-23 0 0.229 0.229 0.231 0.224 0.244 6,882,000 1,585,832 0.2304 0.229 0.229 0.231 0.224 0.244 6,882,000 0.2304 -0.43%
2026-01-22 0 0.230 0.230 0.232 0.205 0.239 12,959,680 2,917,695 0.2251 0.230 0.230 0.232 0.205 0.239 12,959,680 0.2251 14.43%
2026-01-21 0 0.201 0.192 0.201 0.182 0.201 3,527,968 690,422 0.1957 0.201 0.192 0.201 0.182 0.201 3,527,968 0.1957 9.24%
2026-01-20 0 0.184 0.176 0.184 0.173 0.188 272,000 49,218 0.1809 0.184 0.176 0.184 0.173 0.188 272,000 0.1809 2.79%
2026-01-19 0 0.179 0.179 0.186 0.179 0.189 2,960,000 538,576 0.1820 0.179 0.179 0.186 0.179 0.189 2,960,000 0.1820 -1.65%
2026-01-16 0 0.182 0.175 0.182 0.175 0.186 2,136,000 386,136 0.1808 0.182 0.175 0.182 0.175 0.186 2,136,000 0.1808 0.00%
2026-01-15 0 0.182 0.182 0.187 0.182 0.192 416,000 76,036 0.1828 0.182 0.182 0.187 0.182 0.192 416,000 0.1828 -1.09%
2026-01-14 0 0.184 0.182 0.184 0.182 0.197 534,000 99,170 0.1857 0.184 0.182 0.184 0.182 0.197 534,000 0.1857 -3.66%
2026-01-13 0 0.191 0.190 0.191 0.184 0.196 1,708,000 325,668 0.1907 0.191 0.190 0.191 0.184 0.196 1,708,000 0.1907 2.69%
2026-01-12 0 0.186 0.183 0.186 0.183 0.195 1,402,000 262,526 0.1873 0.186 0.183 0.186 0.183 0.195 1,402,000 0.1873 -3.12%
2026-01-09 0 0.192 0.187 0.192 0.184 0.193 340,000 64,030 0.1883 0.192 0.187 0.192 0.184 0.193 340,000 0.1883 3.78%
2026-01-08 0 0.185 0.181 0.185 0.177 0.194 1,294,000 235,682 0.1821 0.185 0.181 0.185 0.177 0.194 1,294,000 0.1821 -1.07%
2026-01-07 0 0.187 0.180 0.187 0.180 0.189 1,020,000 186,112 0.1825 0.187 0.180 0.187 0.180 0.189 1,020,000 0.1825 -1.06%
2026-01-06 0 0.189 0.188 0.189 0.184 0.190 1,304,000 244,188 0.1873 0.189 0.188 0.189 0.184 0.190 1,304,000 0.1873 2.72%
2026-01-05 0 0.184 0.181 0.184 0.180 0.188 674,000 122,334 0.1815 0.184 0.181 0.184 0.180 0.188 674,000 0.1815 -1.08%
2026-01-02 0 0.186 0.186 0.189 0.184 0.205 2,650,000 518,380 0.1956 0.186 0.186 0.189 0.184 0.205 2,650,000 0.1956 -1.06%
2025-12-31 0 0.188 0.180 0.188 0.189 0.194 10,000 1,828 0.1828 0.188 0.180 0.188 0.189 0.194 10,000 0.1828 1.08%
2025-12-30 0 0.186 0.172 0.186 0.180 0.192 1,034,000 189,692 0.1835 0.186 0.172 0.186 0.180 0.192 1,034,000 0.1835 -2.62%
2025-12-29 0 0.191 0.183 0.191 0.180 0.198 1,930,000 358,158 0.1856 0.191 0.183 0.191 0.180 0.198 1,930,000 0.1856 0.53%
2025-12-24 0 0.190 0.183 0.189 0.178 0.190 395,520 72,062 0.1822 0.190 0.183 0.189 0.178 0.190 395,520 0.1822 -0.52%
2025-12-23 0 0.191 0.186 0.191 0.185 0.195 712,000 132,008 0.1854 0.191 0.186 0.191 0.185 0.195 712,000 0.1854 1.06%
2025-12-22 0 0.189 0.188 0.189 0.188 0.208 3,162,000 605,936 0.1916 0.189 0.188 0.189 0.188 0.208 3,162,000 0.1916 -8.25%
2025-12-19 0 0.206 0.198 0.206 0.189 0.214 2,766,000 565,044 0.2043 0.206 0.198 0.206 0.189 0.214 2,766,000 0.2043 0.49%
2025-12-18 0 0.205 0.191 0.205 0.185 0.209 1,016,000 201,522 0.1983 0.205 0.191 0.205 0.185 0.209 1,016,000 0.1983 1.99%
2025-12-17 0 0.201 0.197 0.201 0.194 0.214 108,000 21,562 0.1996 0.201 0.197 0.201 0.194 0.214 108,000 0.1996 -0.50%
2025-12-16 0 0.202 0.198 0.202 0.198 0.222 3,444,000 712,858 0.2070 0.202 0.198 0.202 0.198 0.222 3,444,000 0.2070 0.00%
2025-12-15 0 0.202 0.199 0.202 0.198 0.218 606,000 122,276 0.2018 0.202 0.199 0.202 0.198 0.218 606,000 0.2018 -3.81%
2025-12-12 0 0.210 0.198 0.211 0.198 0.226 656,000 135,152 0.2060 0.210 0.198 0.211 0.198 0.226 656,000 0.2060 3.96%
2025-12-11 0 0.202 0.201 0.205 0.202 0.225 196,000 40,818 0.2083 0.202 0.201 0.205 0.202 0.225 196,000 0.2083 -0.49%
2025-12-10 0 0.203 0.200 0.209 0.201 0.227 2,018,000 429,626 0.2129 0.203 0.200 0.209 0.201 0.227 2,018,000 0.2129 0.50%
2025-12-09 0 0.202 0.202 0.206 0.201 0.215 1,120,000 226,066 0.2018 0.202 0.202 0.206 0.201 0.215 1,120,000 0.2018 -1.94%
2025-12-08 0 0.206 0.201 0.206 0.206 0.219 1,132,000 241,926 0.2137 0.206 0.201 0.206 0.206 0.219 1,132,000 0.2137 -1.44%
2025-12-05 0 0.209 0.204 0.209 0.202 0.218 314,000 64,372 0.2050 0.209 0.204 0.209 0.202 0.218 314,000 0.2050 -2.79%
2025-12-04 0 0.215 0.206 0.215 0.206 0.224 894,000 191,496 0.2142 0.215 0.206 0.215 0.206 0.224 894,000 0.2142 3.86%
2025-12-03 0 0.207 0.203 0.207 0.202 0.216 3,854,000 810,294 0.2102 0.207 0.203 0.207 0.202 0.216 3,854,000 0.2102 5.08%
2025-12-02 0 0.197 0.197 0.199 0.194 0.206 1,448,000 286,114 0.1976 0.197 0.197 0.199 0.194 0.206 1,448,000 0.1976 -2.48%
2025-12-01 0 0.202 0.198 0.202 0.198 0.215 528,000 105,396 0.1996 0.202 0.198 0.202 0.198 0.215 528,000 0.1996 -2.42%
2025-11-28 0 0.207 0.199 0.207 0.198 0.217 4,395,293 898,077 0.2043 0.207 0.199 0.207 0.198 0.217 4,395,293 0.2043 8.38%
2025-11-27 0 0.191 0.191 0.194 0.172 0.198 5,006,000 925,692 0.1849 0.191 0.191 0.194 0.172 0.198 5,006,000 0.1849 9.77%
2025-11-26 0 0.174 0.165 0.174 0.166 0.174 2,988,000 498,538 0.1668 0.174 0.165 0.174 0.166 0.174 2,988,000 0.1668 0.00%
2025-11-25 0 0.174 0.173 0.174 0.174 0.176 58,000 10,132 0.1747 0.174 0.173 0.174 0.174 0.176 58,000 0.1747 0.00%
2025-11-24 0 0.174 0.172 0.174 0.171 0.176 1,166,000 200,622 0.1721 0.174 0.172 0.174 0.171 0.176 1,166,000 0.1721 -3.33%
2025-11-21 0 0.180 0.178 0.180 0.179 0.180 356,000 63,802 0.1792 0.180 0.178 0.180 0.179 0.180 356,000 0.1792 -2.70%
2025-11-20 0 0.185 0.182 0.185 0.180 0.188 616,000 111,346 0.1808 0.185 0.182 0.185 0.180 0.188 616,000 0.1808 0.00%
2025-11-19 0 0.185 0.182 0.185 0.182 0.187 214,000 39,534 0.1847 0.185 0.182 0.185 0.182 0.187 214,000 0.1847 -2.63%
2025-11-18 0 0.190 0.186 0.190 0.183 0.190 156,000 28,958 0.1856 0.190 0.186 0.190 0.183 0.190 156,000 0.1856 0.53%
2025-11-17 0 0.189 0.188 0.189 0.185 0.192 118,000 22,196 0.1881 0.189 0.188 0.189 0.185 0.192 118,000 0.1881 -0.53%
2025-11-14 0 0.190 0.190 0.192 0.190 0.194 526,000 100,152 0.1904 0.190 0.190 0.192 0.190 0.194 526,000 0.1904 -0.52%
2025-11-13 0 0.191 0.191 0.192 0.191 0.198 718,000 138,976 0.1936 0.191 0.191 0.192 0.191 0.198 718,000 0.1936 -2.05%
2025-11-12 0 0.195 0.192 0.195 0.192 0.196 778,000 150,080 0.1929 0.195 0.192 0.195 0.192 0.196 778,000 0.1929 -1.02%
2025-11-11 0 0.197 0.197 0.198 0.190 0.198 942,000 182,718 0.1940 0.197 0.197 0.198 0.190 0.198 942,000 0.1940 -0.51%
2025-11-10 0 0.198 0.197 0.198 0.193 0.203 328,000 64,570 0.1969 0.198 0.197 0.198 0.193 0.203 328,000 0.1969 2.59%
2025-11-07 0 0.193 0.190 0.194 0.192 0.200 508,000 99,210 0.1953 0.193 0.190 0.194 0.192 0.200 508,000 0.1953 -3.50%
2025-11-06 0 0.200 0.200 0.202 0.195 0.202 526,000 104,862 0.1994 0.200 0.200 0.202 0.195 0.202 526,000 0.1994 3.09%
2025-11-05 0 0.194 0.194 0.195 0.190 0.199 942,000 182,220 0.1934 0.194 0.194 0.195 0.190 0.199 942,000 0.1934 -1.02%
2025-11-04 0 0.196 0.195 0.196 0.196 0.203 2,592,000 516,852 0.1994 0.196 0.195 0.196 0.196 0.203 2,592,000 0.1994 -2.97%
2025-11-03 0 0.202 0.202 0.204 0.198 0.213 2,294,000 466,260 0.2033 0.202 0.202 0.204 0.198 0.213 2,294,000 0.2033 -2.42%
2025-10-31 0 0.207 0.205 0.207 0.204 0.215 892,000 187,606 0.2103 0.207 0.205 0.207 0.204 0.215 892,000 0.2103 1.97%
2025-10-30 0 0.203 0.203 0.207 0.201 0.218 5,562,000 1,148,934 0.2066 0.203 0.203 0.207 0.201 0.218 5,562,000 0.2066 -6.45%
2025-10-28 0 0.217 0.217 0.218 0.213 0.233 1,316,000 289,290 0.2198 0.217 0.217 0.218 0.213 0.233 1,316,000 0.2198 -4.41%
2025-10-27 0 0.227 0.227 0.230 0.226 0.234 954,000 218,904 0.2295 0.227 0.227 0.230 0.226 0.234 954,000 0.2295 -2.99%
2025-10-24 0 0.234 0.232 0.234 0.234 0.240 356,000 83,994 0.2359 0.234 0.232 0.234 0.234 0.240 356,000 0.2359 -2.90%
2025-10-23 0 0.241 0.235 0.241 0.228 0.246 510,000 117,946 0.2313 0.241 0.235 0.241 0.228 0.246 510,000 0.2313 2.55%
2025-10-22 0 0.235 0.233 0.235 0.232 0.239 612,000 143,376 0.2343 0.235 0.233 0.235 0.232 0.239 612,000 0.2343 0.43%
2025-10-21 0 0.234 0.234 0.240 0.233 0.249 362,000 86,844 0.2399 0.234 0.234 0.240 0.233 0.249 362,000 0.2399 -0.85%
2025-10-20 0 0.236 0.235 0.236 0.236 0.249 114,000 27,348 0.2399 0.236 0.235 0.236 0.236 0.249 114,000 0.2399 0.43%
2025-10-17 0 0.235 0.235 0.237 0.230 0.250 1,698,000 408,936 0.2408 0.235 0.235 0.237 0.230 0.250 1,698,000 0.2408 -7.84%
2025-10-16 0 0.255 0.250 0.255 0.240 0.270 930,000 231,608 0.2490 0.255 0.250 0.255 0.240 0.270 930,000 0.2490 2.41%
2025-10-15 0 0.249 0.249 0.255 0.235 0.260 820,000 204,272 0.2491 0.249 0.249 0.255 0.235 0.260 820,000 0.2491 5.96%
2025-10-14 0 0.235 0.234 0.235 0.233 0.255 2,998,010 739,352 0.2466 0.235 0.234 0.235 0.233 0.255 2,998,010 0.2466 -7.84%
2025-10-13 0 0.255 0.248 0.255 0.248 0.260 2,372,000 597,950 0.2521 0.255 0.248 0.255 0.248 0.260 2,372,000 0.2521 -5.56%
2025-10-10 0 0.270 0.265 0.270 0.265 0.300 5,438,000 1,532,460 0.2818 0.270 0.265 0.270 0.265 0.300 5,438,000 0.2818 1.89%
2025-10-09 0 0.265 0.265 0.280 0.265 0.280 2,913,002 801,520 0.2752 0.265 0.265 0.280 0.265 0.280 2,913,002 0.2752 -7.02%
2025-10-08 0 0.285 0.285 0.290 0.280 0.290 1,352,009 383,292 0.2835 0.285 0.285 0.290 0.280 0.290 1,352,009 0.2835 -1.72%
2025-10-06 0 0.290 0.285 0.290 0.280 0.295 809,170 231,285 0.2858 0.290 0.285 0.290 0.280 0.295 809,170 0.2858 -1.69%
2025-10-03 0 0.295 0.285 0.295 0.280 0.300 1,522,000 439,060 0.2885 0.295 0.285 0.295 0.280 0.300 1,522,000 0.2885 -1.67%
2025-10-02 0 0.300 0.290 0.300 0.280 0.310 5,807,661 1,727,925 0.2975 0.300 0.290 0.300 0.280 0.310 5,807,661 0.2975 7.14%
2025-09-30 0 0.280 0.275 0.280 0.275 0.295 3,814,000 1,065,810 0.2794 0.280 0.275 0.280 0.275 0.295 3,814,000 0.2794 -3.45%
2025-09-29 0 0.290 0.280 0.290 0.280 0.305 2,388,000 705,500 0.2954 0.290 0.280 0.290 0.280 0.305 2,388,000 0.2954 -1.69%
2025-09-26 0 0.295 0.275 0.295 0.285 0.305 1,948,000 577,750 0.2966 0.295 0.275 0.295 0.285 0.305 1,948,000 0.2966 0.00%
2025-09-25 0 0.295 0.280 0.295 0.275 0.295 3,980,000 1,133,130 0.2847 0.295 0.280 0.295 0.275 0.295 3,980,000 0.2847 -1.67%
2025-09-24 0 0.300 0.295 0.300 0.275 0.305 12,030,000 3,544,640 0.2947 0.300 0.295 0.300 0.275 0.305 12,030,000 0.2947 9.09%
2025-09-23 0 0.275 0.275 0.280 0.260 0.310 7,222,000 2,035,180 0.2818 0.275 0.275 0.280 0.260 0.310 7,222,000 0.2818 -3.51%
2025-09-22 0 0.285 0.280 0.285 0.280 0.290 1,710,000 485,840 0.2841 0.285 0.280 0.285 0.280 0.290 1,710,000 0.2841 -1.72%
2025-09-19 0 0.290 0.280 0.290 0.280 0.295 688,000 197,790 0.2875 0.290 0.280 0.290 0.280 0.295 688,000 0.2875 1.75%
2025-09-18 0 0.285 0.280 0.285 0.280 0.300 4,778,590 1,375,479 0.2878 0.285 0.280 0.285 0.280 0.300 4,778,590 0.2878 1.79%
2025-09-17 0 0.280 0.280 0.285 0.275 0.300 8,124,000 2,332,740 0.2871 0.280 0.280 0.285 0.275 0.300 8,124,000 0.2871 -8.20%
2025-09-16 0 0.305 0.300 0.305 0.290 0.335 67,822,000 20,754,490 0.3060 0.305 0.300 0.305 0.290 0.335 67,822,000 0.3060 0.00%
2025-09-15 0 0.305 0.305 0.310 0.275 0.305 10,200,000 2,972,020 0.2914 0.305 0.305 0.310 0.275 0.305 10,200,000 0.2914 3.39%
2025-09-12 0 0.295 0.290 0.295 0.280 0.305 20,625,449 6,009,641 0.2914 0.295 0.290 0.295 0.280 0.305 20,625,449 0.2914 5.36%
2025-09-11 0 0.280 0.280 0.285 0.225 0.280 31,608,296 8,289,716 0.2623 0.280 0.280 0.285 0.225 0.280 31,608,296 0.2623 19.15%
2025-09-10 0 0.235 0.235 0.236 0.210 0.235 9,963,113 2,183,625 0.2192 0.235 0.235 0.236 0.210 0.235 9,963,113 0.2192 9.81%
2025-09-09 0 0.214 0.214 0.215 0.196 0.214 10,683,473 2,193,850 0.2053 0.214 0.214 0.215 0.196 0.214 10,683,473 0.2053 7.00%
2025-09-08 0 0.200 0.196 0.199 0.195 0.203 888,000 177,056 0.1994 0.200 0.196 0.199 0.195 0.203 888,000 0.1994 1.01%
2025-09-05 0 0.198 0.198 0.201 0.198 0.206 598,000 121,960 0.2039 0.198 0.198 0.201 0.198 0.206 598,000 0.2039 -1.00%
2025-09-04 0 0.200 0.196 0.200 0.196 0.206 954,000 191,192 0.2004 0.200 0.196 0.200 0.196 0.206 954,000 0.2004 -0.99%
2025-09-03 0 0.202 0.196 0.199 0.198 0.208 718,000 142,742 0.1988 0.202 0.196 0.199 0.198 0.208 718,000 0.1988 -1.46%
2025-09-02 0 0.205 0.197 0.205 0.205 0.207 124,000 25,536 0.2059 0.205 0.197 0.205 0.205 0.207 124,000 0.2059 0.00%
2025-09-01 0 0.205 0.201 0.205 0.197 0.210 878,000 178,186 0.2029 0.205 0.201 0.205 0.197 0.210 878,000 0.2029 3.02%
2025-08-29 0 0.199 0.192 0.199 0.196 0.206 1,676,000 332,860 0.1986 0.199 0.192 0.199 0.196 0.206 1,676,000 0.1986 -1.49%
2025-08-28 0 0.202 0.195 0.204 0.195 0.207 2,086,000 413,386 0.1982 0.202 0.195 0.204 0.195 0.207 2,086,000 0.1982 0.50%
2025-08-27 0 0.201 0.201 0.204 0.201 0.208 516,000 105,514 0.2045 0.201 0.201 0.204 0.201 0.208 516,000 0.2045 -1.47%
2025-08-26 0 0.204 0.200 0.204 0.199 0.208 932,000 189,840 0.2037 0.204 0.200 0.204 0.199 0.208 932,000 0.2037 0.00%
2025-08-25 0 0.204 0.204 0.208 0.204 0.205 118,000 24,186 0.2050 0.204 0.204 0.208 0.204 0.205 118,000 0.2050 -0.97%
2025-08-22 0 0.206 0.205 0.207 0.204 0.210 306,000 63,166 0.2064 0.206 0.205 0.207 0.204 0.210 306,000 0.2064 0.00%
2025-08-21 0 0.206 0.204 0.207 0.206 0.207 212,000 43,872 0.2069 0.206 0.204 0.207 0.206 0.207 212,000 0.2069 -0.48%
2025-08-20 0 0.207 0.204 0.207 0.202 0.219 3,205,432 675,185 0.2106 0.207 0.204 0.207 0.202 0.219 3,205,432 0.2106 0.98%
2025-08-19 0 0.205 0.197 0.205 0.195 0.205 3,214,000 635,482 0.1977 0.205 0.197 0.205 0.195 0.205 3,214,000 0.1977 1.49%
2025-08-18 0 0.202 0.202 0.205 0.201 0.208 320,000 65,106 0.2035 0.202 0.202 0.205 0.201 0.208 320,000 0.2035 -1.46%
2025-08-15 0 0.205 0.203 0.208 0.203 0.208 1,254,000 256,816 0.2048 0.205 0.203 0.208 0.203 0.208 1,254,000 0.2048 -1.44%
2025-08-14 0 0.208 0.204 0.208 0.203 0.209 1,076,000 220,110 0.2046 0.208 0.204 0.208 0.203 0.209 1,076,000 0.2046 0.00%
2025-08-13 0 0.208 0.204 0.208 0.208 0.208 140,000 29,120 0.2080 0.208 0.204 0.208 0.208 0.208 140,000 0.2080 0.00%
2025-08-12 0 0.208 0.203 0.208 0.203 0.210 1,040,010 213,593 0.2054 0.208 0.203 0.208 0.203 0.210 1,040,010 0.2054 2.46%
2025-08-11 0 0.203 0.203 0.207 0.203 0.208 238,000 48,438 0.2035 0.203 0.203 0.207 0.203 0.208 238,000 0.2035 0.00%
2025-08-08 0 0.203 0.201 0.203 0.201 0.213 3,166,000 663,332 0.2095 0.203 0.201 0.203 0.201 0.213 3,166,000 0.2095 -2.87%
2025-08-07 0 0.209 0.202 0.206 0.201 0.209 230,000 46,950 0.2041 0.209 0.202 0.206 0.201 0.209 230,000 0.2041 0.48%
2025-08-06 0 0.208 0.201 0.208 0.198 0.217 3,162,680 654,773 0.2070 0.208 0.201 0.208 0.198 0.217 3,162,680 0.2070 4.00%
2025-08-05 0 0.200 0.196 0.200 0.196 0.204 4,366,000 868,696 0.1990 0.200 0.196 0.200 0.196 0.204 4,366,000 0.1990 -4.31%
2025-08-04 0 0.209 0.207 0.209 0.207 0.213 948,000 197,794 0.2086 0.209 0.207 0.209 0.207 0.213 948,000 0.2086 0.00%
2025-08-01 0 0.209 0.206 0.209 0.207 0.219 486,000 102,274 0.2104 0.209 0.206 0.209 0.207 0.219 486,000 0.2104 -1.88%
2025-07-31 0 0.213 0.211 0.214 0.211 0.215 100,000 21,240 0.2124 0.213 0.211 0.214 0.211 0.215 100,000 0.2124 -1.84%
2025-07-30 0 0.217 0.214 0.217 0.210 0.219 758,000 162,412 0.2143 0.217 0.214 0.217 0.210 0.219 758,000 0.2143 -0.91%
2025-07-29 0 0.219 0.215 0.219 0.215 0.219 694,000 150,594 0.2170 0.219 0.215 0.219 0.215 0.219 694,000 0.2170 1.39%
2025-07-28 0 0.216 0.212 0.216 0.211 0.219 4,298,000 920,508 0.2142 0.216 0.212 0.216 0.211 0.219 4,298,000 0.2142 0.47%
2025-07-25 0 0.215 0.215 0.216 0.216 0.228 6,788,000 1,490,078 0.2195 0.215 0.215 0.216 0.216 0.228 6,788,000 0.2195 -1.38%
2025-07-24 0 0.218 0.217 0.218 0.213 0.221 10,598,000 2,289,274 0.2160 0.218 0.217 0.218 0.213 0.221 10,598,000 0.2160 2.35%
2025-07-23 0 0.213 0.205 0.213 0.203 0.215 1,466,000 303,020 0.2067 0.213 0.205 0.213 0.203 0.215 1,466,000 0.2067 0.95%
2025-07-22 0 0.211 0.206 0.211 0.202 0.222 4,368,000 919,534 0.2105 0.211 0.206 0.211 0.202 0.222 4,368,000 0.2105 2.93%
2025-07-21 0 0.205 0.200 0.205 0.198 0.205 1,006,000 202,880 0.2017 0.205 0.200 0.205 0.198 0.205 1,006,000 0.2017 -0.97%
2025-07-18 0 0.207 0.202 0.207 0.200 0.212 24,836,000 5,003,344 0.2015 0.207 0.202 0.207 0.200 0.212 24,836,000 0.2015 -1.43%
2025-07-17 0 0.210 0.205 0.213 0.204 0.213 130,000 27,398 0.2108 0.210 0.205 0.213 0.204 0.213 130,000 0.2108 -1.41%
2025-07-16 0 0.213 0.203 0.213 0.204 0.218 1,123,500 233,209 0.2076 0.213 0.203 0.213 0.204 0.218 1,123,500 0.2076 -0.47%
2025-07-15 0 0.214 0.209 0.215 0.213 0.214 176,000 37,580 0.2135 0.214 0.209 0.215 0.213 0.214 176,000 0.2135 0.47%
2025-07-14 0 0.213 0.209 0.213 0.209 0.216 1,468,000 313,140 0.2133 0.213 0.209 0.213 0.209 0.216 1,468,000 0.2133 2.40%
2025-07-11 0 0.208 0.200 0.208 0.202 0.209 1,384,000 287,922 0.2080 0.208 0.200 0.208 0.202 0.209 1,384,000 0.2080 -0.48%
2025-07-10 0 0.209 0.203 0.209 0.202 0.211 1,532,000 316,920 0.2069 0.209 0.203 0.209 0.202 0.211 1,532,000 0.2069 1.95%
2025-07-09 0 0.205 0.203 0.205 0.195 0.205 600,000 121,372 0.2023 0.205 0.203 0.205 0.195 0.205 600,000 0.2023 -1.44%
2025-07-08 0 0.208 0.201 0.208 0.200 0.208 1,150,000 232,944 0.2026 0.208 0.201 0.208 0.200 0.208 1,150,000 0.2026 0.00%
2025-07-07 0 0.208 0.203 0.208 0.193 0.208 426,000 86,430 0.2029 0.208 0.203 0.208 0.193 0.208 426,000 0.2029 0.00%
2025-07-04 0 0.208 0.204 0.208 0.204 0.208 640,000 131,380 0.2053 0.208 0.204 0.208 0.204 0.208 640,000 0.2053 0.00%
2025-07-03 0 0.208 0.208 0.209 0.206 0.211 714,000 148,256 0.2076 0.208 0.208 0.209 0.206 0.211 714,000 0.2076 -1.42%
2025-07-02 0 0.211 0.206 0.211 0.207 0.213 722,000 152,162 0.2108 0.211 0.206 0.211 0.207 0.213 722,000 0.2108 0.96%
2025-06-30 0 0.209 0.206 0.209 0.205 0.213 576,000 119,946 0.2082 0.209 0.206 0.209 0.205 0.213 576,000 0.2082 2.96%
2025-06-27 0 0.203 0.200 0.203 0.195 0.207 1,538,000 313,642 0.2039 0.203 0.200 0.203 0.195 0.207 1,538,000 0.2039 4.64%
2025-06-26 0 0.194 0.188 0.194 0.186 0.195 626,000 117,380 0.1875 0.194 0.188 0.194 0.186 0.195 626,000 0.1875 0.52%
2025-06-25 0 0.193 0.193 0.196 0.175 0.193 862,000 159,194 0.1847 0.193 0.193 0.196 0.175 0.193 862,000 0.1847 4.32%
2025-06-24 0 0.185 0.182 0.185 0.178 0.185 632,000 115,994 0.1835 0.185 0.182 0.185 0.178 0.185 632,000 0.1835 3.93%
2025-06-23 0 0.178 0.178 0.181 0.175 0.186 476,000 85,914 0.1805 0.178 0.178 0.181 0.175 0.186 476,000 0.1805 -4.81%
2025-06-20 0 0.187 0.184 0.187 0.163 0.194 1,956,000 369,096 0.1887 0.187 0.184 0.187 0.163 0.194 1,956,000 0.1887 -7.88%
2025-06-19 0 0.203 0.191 0.210 0.200 0.202 458,000 91,620 0.2000 0.203 0.191 0.210 0.200 0.202 458,000 0.2000 2.01%
2025-06-18 0 0.199 0.197 0.199 0.196 0.199 536,000 105,508 0.1968 0.199 0.197 0.199 0.196 0.199 536,000 0.1968 2.05%
2025-06-17 0 0.195 0.191 0.197 0.193 0.197 84,000 16,366 0.1948 0.195 0.191 0.197 0.193 0.197 84,000 0.1948 1.04%
2025-06-16 0 0.193 0.190 0.199 0.190 0.193 88,000 16,834 0.1913 0.193 0.190 0.199 0.190 0.193 88,000 0.1913 1.05%
2025-06-13 0 0.191 0.189 0.191 0.187 0.199 244,000 46,776 0.1917 0.191 0.189 0.191 0.187 0.199 244,000 0.1917 0.00%
2025-06-12 0 0.191 0.190 0.193 0.189 0.204 1,772,000 340,490 0.1922 0.191 0.190 0.193 0.189 0.204 1,772,000 0.1922 -6.37%
2025-06-11 0 0.204 0.201 0.204 0.198 0.209 152,000 30,752 0.2023 0.204 0.201 0.204 0.198 0.209 152,000 0.2023 1.49%
2025-06-10 0 0.201 0.200 0.204 0.201 0.206 468,500 94,801 0.2024 0.201 0.200 0.204 0.201 0.206 468,500 0.2024 -2.43%
2025-06-09 0 0.206 0.203 0.207 0.202 0.208 462,000 94,450 0.2044 0.206 0.203 0.207 0.202 0.208 462,000 0.2044 -0.48%
2025-06-06 0 0.207 0.202 0.207 0.202 0.207 64,000 12,996 0.2031 0.207 0.202 0.207 0.202 0.207 64,000 0.2031 -0.96%
2025-06-05 0 0.209 0.207 0.210 0.203 0.210 56,662 11,829 0.2088 0.209 0.207 0.210 0.203 0.210 56,662 0.2088 1.46%
2025-06-04 0 0.206 0.199 0.206 0.202 0.206 112,000 22,704 0.2027 0.206 0.199 0.206 0.202 0.206 112,000 0.2027 0.00%
2025-06-03 0 0.206 0.203 0.206 0.197 0.208 92,000 18,786 0.2042 0.206 0.203 0.206 0.197 0.208 92,000 0.2042 1.98%
2025-06-02 0 0.202 0.202 0.207 0.201 0.207 148,000 30,136 0.2036 0.202 0.202 0.207 0.201 0.207 148,000 0.2036 -1.94%
2025-05-30 0 0.206 0.203 0.210 0.202 0.206 464,000 93,880 0.2023 0.206 0.203 0.210 0.202 0.206 464,000 0.2023 -1.44%
2025-05-29 0 0.209 0.208 0.209 0.202 0.210 1,114,000 232,364 0.2086 0.209 0.208 0.209 0.202 0.210 1,114,000 0.2086 0.48%
2025-05-28 0 0.208 0.205 0.209 0.202 0.209 68,000 14,114 0.2076 0.208 0.205 0.209 0.202 0.209 68,000 0.2076 0.00%
2025-05-27 0 0.208 0.204 0.208 - - 0 0 - 0.208 0.204 0.208 - - 0 - -0.48%
2025-05-26 0 0.209 0.207 0.209 0.204 0.209 30,000 6,240 0.2080 0.209 0.207 0.209 0.204 0.209 30,000 0.2080 0.00%
2025-05-23 0 0.209 0.209 0.210 0.205 0.210 576,000 119,916 0.2082 0.209 0.209 0.210 0.205 0.210 576,000 0.2082 0.48%
2025-05-22 0 0.208 0.203 0.208 0.203 0.214 282,000 58,044 0.2058 0.208 0.203 0.208 0.203 0.214 282,000 0.2058 0.00%
2025-05-21 0 0.208 0.208 0.210 0.205 0.217 194,000 40,138 0.2069 0.208 0.208 0.210 0.205 0.217 194,000 0.2069 -0.48%
2025-05-20 0 0.209 0.206 0.209 0.205 0.209 680,000 141,214 0.2077 0.209 0.206 0.209 0.205 0.209 680,000 0.2077 -1.88%
2025-05-19 0 0.213 0.205 0.213 0.205 0.213 588,000 123,308 0.2097 0.213 0.205 0.213 0.205 0.213 588,000 0.2097 0.00%
2025-05-16 0 0.213 0.211 0.220 0.210 0.218 172,000 36,302 0.2111 0.213 0.211 0.220 0.210 0.218 172,000 0.2111 -0.93%
2025-05-15 0 0.215 0.215 0.217 0.211 0.220 234,000 50,346 0.2152 0.215 0.215 0.217 0.211 0.220 234,000 0.2152 0.47%
2025-05-14 0 0.214 0.207 0.215 0.197 0.221 2,118,743 438,913 0.2072 0.214 0.207 0.215 0.197 0.221 2,118,743 0.2072 8.63%
2025-05-13 0 0.197 0.195 0.197 0.195 0.202 940,000 185,352 0.1972 0.197 0.195 0.197 0.195 0.202 940,000 0.1972 0.51%
2025-05-12 0 0.196 0.196 0.198 0.194 0.201 5,866,000 1,155,474 0.1970 0.196 0.196 0.198 0.194 0.201 5,866,000 0.1970 -2.00%
2025-05-09 0 0.200 0.195 0.200 0.200 0.208 3,046,000 615,818 0.2022 0.200 0.195 0.200 0.200 0.208 3,046,000 0.2022 -4.31%
2025-05-08 0 0.209 0.206 0.209 0.202 0.226 1,192,000 252,064 0.2115 0.209 0.206 0.209 0.202 0.226 1,192,000 0.2115 -6.70%
2025-05-07 0 0.224 0.221 0.224 0.220 0.230 3,962,000 892,674 0.2253 0.224 0.221 0.224 0.220 0.230 3,962,000 0.2253 -4.68%
2025-05-06 0 0.235 0.233 0.235 0.225 0.250 3,880,000 932,494 0.2403 0.235 0.233 0.235 0.225 0.250 3,880,000 0.2403 -7.84%
2025-05-02 0 0.255 0.250 0.255 0.247 0.255 8,844,000 2,208,758 0.2497 0.255 0.250 0.255 0.247 0.255 8,844,000 0.2497 4.51%
2025-04-30 0 0.244 0.244 0.246 0.242 0.250 2,562,000 635,928 0.2482 0.244 0.244 0.246 0.242 0.250 2,562,000 0.2482 0.00%
2025-04-29 0 0.244 0.243 0.244 0.240 0.255 8,132,000 2,009,488 0.2471 0.244 0.243 0.244 0.240 0.255 8,132,000 0.2471 -0.81%
2025-04-28 0 0.246 0.245 0.246 0.240 0.255 5,374,000 1,336,266 0.2487 0.246 0.245 0.246 0.240 0.255 5,374,000 0.2487 -3.53%
2025-04-25 0 0.255 0.250 0.255 0.237 0.255 8,724,000 2,164,580 0.2481 0.255 0.250 0.255 0.237 0.255 8,724,000 0.2481 6.25%
2025-04-24 0 0.240 0.240 0.244 0.240 0.250 3,950,000 975,516 0.2470 0.240 0.240 0.244 0.240 0.250 3,950,000 0.2470 -2.04%
2025-04-23 0 0.245 0.241 0.245 0.232 0.248 6,542,000 1,569,180 0.2399 0.245 0.241 0.245 0.232 0.248 6,542,000 0.2399 6.99%
2025-04-22 0 0.229 0.227 0.229 0.226 0.238 3,290,000 757,072 0.2301 0.229 0.227 0.229 0.226 0.238 3,290,000 0.2301 -2.97%
2025-04-17 0 0.236 0.234 0.236 0.234 0.242 4,500,000 1,071,006 0.2380 0.236 0.234 0.236 0.234 0.242 4,500,000 0.2380 0.85%
2025-04-16 0 0.234 0.230 0.234 0.229 0.248 6,192,000 1,472,714 0.2378 0.234 0.230 0.234 0.229 0.248 6,192,000 0.2378 0.43%
2025-04-15 0 0.233 0.233 0.238 0.216 0.240 7,974,000 1,849,298 0.2319 0.233 0.233 0.238 0.216 0.240 7,974,000 0.2319 5.91%
2025-04-14 0 0.220 0.219 0.220 0.219 0.223 2,100,000 463,368 0.2207 0.220 0.219 0.220 0.219 0.223 2,100,000 0.2207 0.00%
2025-04-11 0 0.220 0.219 0.225 0.216 0.225 6,514,000 1,436,152 0.2205 0.220 0.219 0.225 0.216 0.225 6,514,000 0.2205 3.77%
2025-04-10 0 0.212 0.211 0.212 0.207 0.224 6,676,000 1,430,454 0.2143 0.212 0.211 0.212 0.207 0.224 6,676,000 0.2143 0.47%
2025-04-09 0 0.211 0.205 0.211 0.206 0.215 5,566,000 1,175,492 0.2112 0.211 0.205 0.211 0.206 0.215 5,566,000 0.2112 1.44%
2025-04-08 0 0.208 0.205 0.208 0.192 0.219 6,484,000 1,331,496 0.2054 0.208 0.205 0.208 0.192 0.219 6,484,000 0.2054 6.67%
2025-04-07 0 0.195 0.194 0.195 0.183 0.195 5,050,000 957,822 0.1897 0.195 0.194 0.195 0.183 0.195 5,050,000 0.1897 -2.50%
2025-04-03 0 0.200 0.200 0.202 0.200 0.212 3,338,000 671,144 0.2011 0.200 0.200 0.202 0.200 0.212 3,338,000 0.2011 -1.48%
2025-04-02 0 0.203 0.203 0.204 0.203 0.216 3,538,000 723,502 0.2045 0.203 0.203 0.204 0.203 0.216 3,538,000 0.2045 -0.98%
2025-04-01 0 0.205 0.201 0.205 0.199 0.216 7,908,000 1,629,970 0.2061 0.205 0.201 0.205 0.199 0.216 7,908,000 0.2061 -2.84%
2025-03-31 0 0.211 0.206 0.211 0.209 0.213 3,424,000 721,218 0.2106 0.211 0.206 0.211 0.209 0.213 3,424,000 0.2106 0.00%
2025-03-28 0 0.211 0.211 0.212 0.209 0.230 5,624,000 1,203,320 0.2140 0.211 0.211 0.212 0.209 0.230 5,624,000 0.2140 -1.40%
2025-03-27 0 0.214 0.211 0.214 0.210 0.218 3,960,000 839,798 0.2121 0.214 0.211 0.214 0.210 0.218 3,960,000 0.2121 -0.47%
2025-03-26 0 0.215 0.213 0.215 0.212 0.219 6,264,000 1,342,130 0.2143 0.215 0.213 0.215 0.212 0.219 6,264,000 0.2143 -0.92%
2025-03-25 0 0.217 0.214 0.217 0.215 0.231 4,800,000 1,044,884 0.2177 0.217 0.214 0.217 0.215 0.231 4,800,000 0.2177 -6.06%
2025-03-24 0 0.231 0.228 0.231 0.227 0.247 4,500,000 1,061,758 0.2359 0.231 0.228 0.231 0.227 0.247 4,500,000 0.2359 -6.10%
2025-03-21 0 0.246 0.246 0.248 0.246 0.250 5,710,000 1,409,524 0.2469 0.246 0.246 0.248 0.246 0.250 5,710,000 0.2469 -1.60%
2025-03-20 0 0.250 0.249 0.250 0.237 0.255 7,232,000 1,791,754 0.2478 0.250 0.249 0.250 0.237 0.255 7,232,000 0.2478 2.88%
2025-03-19 0 0.243 0.240 0.243 0.234 0.250 12,101,600 2,946,201 0.2435 0.243 0.240 0.243 0.234 0.250 12,101,600 0.2435 1.25%
2025-03-18 0 0.240 0.238 0.240 0.236 0.242 2,196,000 523,352 0.2383 0.240 0.238 0.240 0.236 0.242 2,196,000 0.2383 -0.41%
2025-03-17 0 0.241 0.240 0.241 0.231 0.250 8,428,000 2,066,230 0.2452 0.241 0.240 0.241 0.231 0.250 8,428,000 0.2452 2.55%
2025-03-14 0 0.235 0.232 0.235 0.233 0.240 3,816,000 896,234 0.2349 0.235 0.232 0.235 0.233 0.240 3,816,000 0.2349 -1.67%
2025-03-13 0 0.239 0.236 0.239 0.236 0.250 8,244,000 2,012,780 0.2442 0.239 0.236 0.239 0.236 0.250 8,244,000 0.2442 0.00%
2025-03-12 0 0.239 0.236 0.239 0.233 0.245 6,020,000 1,433,272 0.2381 0.239 0.236 0.239 0.233 0.245 6,020,000 0.2381 -2.85%
2025-03-11 0 0.246 0.245 0.246 0.230 0.247 15,952,000 3,850,946 0.2414 0.246 0.245 0.246 0.230 0.247 15,952,000 0.2414 6.96%
2025-03-10 0 0.230 0.229 0.230 0.225 0.235 2,978,000 684,986 0.2300 0.230 0.229 0.230 0.225 0.235 2,978,000 0.2300 0.44%
2025-03-07 0 0.229 0.227 0.229 0.225 0.232 4,510,870 1,034,771 0.2294 0.229 0.227 0.229 0.225 0.232 4,510,870 0.2294 0.44%
2025-03-06 0 0.228 0.225 0.228 0.224 0.236 7,176,000 1,649,192 0.2298 0.228 0.225 0.228 0.224 0.236 7,176,000 0.2298 4.11%
2025-03-05 0 0.219 0.218 0.219 0.217 0.224 2,918,000 640,650 0.2196 0.219 0.218 0.219 0.217 0.224 2,918,000 0.2196 -1.79%
2025-03-04 0 0.223 0.218 0.223 0.217 0.225 1,680,000 370,660 0.2206 0.223 0.218 0.223 0.217 0.225 1,680,000 0.2206 -1.33%
2025-03-03 0 0.226 0.223 0.226 0.208 0.226 14,224,000 3,087,816 0.2171 0.226 0.223 0.226 0.208 0.226 14,224,000 0.2171 9.18%
2025-02-28 0 0.207 0.205 0.207 0.197 0.214 9,936,000 2,076,522 0.2090 0.207 0.205 0.207 0.197 0.214 9,936,000 0.2090 1.47%
2025-02-27 0 0.204 0.200 0.205 0.197 0.208 4,056,000 812,904 0.2004 0.204 0.200 0.205 0.197 0.208 4,056,000 0.2004 -0.49%
2025-02-26 0 0.205 0.204 0.205 0.201 0.205 1,932,000 393,404 0.2036 0.205 0.204 0.205 0.201 0.205 1,932,000 0.2036 -0.49%
2025-02-25 0 0.206 0.203 0.206 0.201 0.214 6,174,000 1,279,540 0.2072 0.206 0.203 0.206 0.201 0.214 6,174,000 0.2072 1.98%
2025-02-24 0 0.202 0.199 0.202 0.200 0.210 5,822,000 1,172,318 0.2014 0.202 0.199 0.202 0.200 0.210 5,822,000 0.2014 -1.94%
2025-02-21 0 0.206 0.204 0.206 0.205 0.217 5,982,000 1,256,002 0.2100 0.206 0.204 0.206 0.205 0.217 5,982,000 0.2100 0.00%
2025-02-20 0 0.206 0.205 0.206 0.203 0.214 8,590,710 1,785,690 0.2079 0.206 0.205 0.206 0.203 0.214 8,590,710 0.2079 0.00%
2025-02-19 0 0.206 0.205 0.206 0.201 0.217 9,778,000 2,034,152 0.2080 0.206 0.205 0.206 0.201 0.217 9,778,000 0.2080 0.00%
2025-02-18 0 0.206 0.202 0.206 0.203 0.214 5,088,000 1,066,632 0.2096 0.206 0.202 0.206 0.203 0.214 5,088,000 0.2096 0.00%
2025-02-17 0 0.206 0.200 0.206 0.199 0.217 4,574,000 945,878 0.2068 0.206 0.200 0.206 0.199 0.217 4,574,000 0.2068 0.49%
2025-02-14 0 0.205 0.201 0.205 0.199 0.207 8,268,000 1,684,316 0.2037 0.205 0.201 0.205 0.199 0.207 8,268,000 0.2037 -0.97%
2025-02-13 0 0.207 0.204 0.207 0.204 0.214 3,434,000 723,362 0.2106 0.207 0.204 0.207 0.204 0.214 3,434,000 0.2106 0.00%
2025-02-12 0 0.207 0.206 0.207 0.204 0.215 3,216,000 677,878 0.2108 0.207 0.206 0.207 0.204 0.215 3,216,000 0.2108 1.47%
2025-02-11 0 0.204 0.202 0.205 0.197 0.216 5,702,000 1,167,302 0.2047 0.204 0.202 0.205 0.197 0.216 5,702,000 0.2047 -0.97%
2025-02-10 0 0.206 0.205 0.206 0.203 0.222 5,605,320 1,192,560 0.2128 0.206 0.205 0.206 0.203 0.222 5,605,320 0.2128 -2.83%
2025-02-07 0 0.212 0.210 0.212 0.210 0.225 4,814,000 1,038,610 0.2157 0.212 0.210 0.212 0.210 0.225 4,814,000 0.2157 0.00%
2025-02-06 0 0.212 0.211 0.212 0.206 0.216 4,604,000 970,140 0.2107 0.212 0.211 0.212 0.206 0.216 4,604,000 0.2107 -0.47%
2025-02-05 0 0.213 0.212 0.213 0.209 0.226 8,370,000 1,834,528 0.2192 0.213 0.212 0.213 0.209 0.226 8,370,000 0.2192 2.40%
2025-02-04 0 0.208 0.205 0.208 0.205 0.221 5,252,000 1,096,022 0.2087 0.208 0.205 0.208 0.205 0.221 5,252,000 0.2087 -5.88%
2025-02-03 0 0.221 0.218 0.221 0.215 0.226 2,326,000 509,838 0.2192 0.221 0.218 0.221 0.215 0.226 2,326,000 0.2192 0.45%
2025-01-28 0 0.220 0.216 0.220 0.210 0.220 6,764,000 1,462,414 0.2162 0.220 0.216 0.220 0.210 0.220 6,764,000 0.2162 5.77%
2025-01-27 0 0.208 0.206 0.208 0.202 0.211 5,710,000 1,189,072 0.2082 0.208 0.206 0.208 0.202 0.211 5,710,000 0.2082 2.97%
2025-01-24 0 0.202 0.202 0.206 0.198 0.206 4,614,000 929,230 0.2014 0.202 0.202 0.206 0.198 0.206 4,614,000 0.2014 -1.46%
2025-01-23 0 0.205 0.201 0.205 0.202 0.209 4,830,000 991,568 0.2053 0.205 0.201 0.205 0.202 0.209 4,830,000 0.2053 0.00%
2025-01-22 0 0.205 0.202 0.205 0.196 0.208 5,736,000 1,155,690 0.2015 0.205 0.202 0.205 0.196 0.208 5,736,000 0.2015 1.49%
2025-01-21 0 0.202 0.198 0.202 0.197 0.202 2,678,000 531,452 0.1985 0.202 0.198 0.202 0.197 0.202 2,678,000 0.1985 0.50%
2025-01-20 0 0.201 0.200 0.201 0.199 0.210 3,090,000 628,302 0.2033 0.201 0.200 0.201 0.199 0.210 3,090,000 0.2033 0.50%
2025-01-17 0 0.200 0.197 0.200 0.197 0.210 3,962,000 812,566 0.2051 0.200 0.197 0.200 0.197 0.210 3,962,000 0.2051 0.50%
2025-01-16 0 0.199 0.192 0.199 0.192 0.205 1,742,000 346,096 0.1987 0.199 0.192 0.199 0.192 0.205 1,742,000 0.1987 -1.00%
2025-01-15 0 0.201 0.196 0.201 0.196 0.209 4,486,000 901,214 0.2009 0.201 0.196 0.201 0.196 0.209 4,486,000 0.2009 -1.47%
2025-01-14 0 0.204 0.197 0.204 0.195 0.204 3,106,000 625,402 0.2014 0.204 0.197 0.204 0.195 0.204 3,106,000 0.2014 2.00%
2025-01-13 0 0.200 0.199 0.200 0.185 0.202 5,178,000 1,025,726 0.1981 0.200 0.199 0.200 0.185 0.202 5,178,000 0.1981 3.63%
2025-01-10 0 0.193 0.185 0.193 0.186 0.201 2,614,000 514,878 0.1970 0.193 0.185 0.193 0.186 0.201 2,614,000 0.1970 1.58%
2025-01-09 0 0.190 0.187 0.190 0.182 0.195 3,704,000 693,672 0.1873 0.190 0.187 0.190 0.182 0.195 3,704,000 0.1873 2.70%
2025-01-08 0 0.185 0.174 0.185 0.170 0.189 2,482,000 444,174 0.1790 0.185 0.174 0.185 0.170 0.189 2,482,000 0.1790 2.78%
2025-01-07 0 0.180 0.179 0.180 0.175 0.185 1,944,000 346,746 0.1784 0.180 0.179 0.180 0.175 0.185 1,944,000 0.1784 0.00%
2025-01-06 0 0.180 0.180 0.182 0.172 0.194 2,174,000 390,834 0.1798 0.180 0.180 0.182 0.172 0.194 2,174,000 0.1798 -4.26%
2025-01-03 0 0.188 0.182 0.188 0.178 0.201 1,618,000 303,054 0.1873 0.188 0.182 0.188 0.178 0.201 1,618,000 0.1873 -2.08%
2025-01-02 0 0.192 0.187 0.192 0.187 0.216 4,346,000 857,006 0.1972 0.192 0.187 0.192 0.187 0.216 4,346,000 0.1972 -11.93%
2024-12-31 0 0.218 0.215 0.218 0.203 0.220 10,438,000 2,241,928 0.2148 0.218 0.215 0.218 0.203 0.220 10,438,000 0.2148 9.00%
2024-12-30 0 0.200 0.195 0.200 0.183 0.208 6,062,000 1,207,000 0.1991 0.200 0.195 0.200 0.183 0.208 6,062,000 0.1991 6.38%
2024-12-27 0 0.188 0.182 0.188 0.169 0.190 5,752,000 1,035,942 0.1801 0.188 0.182 0.188 0.169 0.190 5,752,000 0.1801 7.43%
2024-12-24 0 0.175 0.165 0.175 0.167 0.182 1,710,000 296,336 0.1733 0.175 0.165 0.175 0.167 0.182 1,710,000 0.1733 0.00%
2024-12-23 0 0.175 0.169 0.175 0.155 0.198 9,298,000 1,578,924 0.1698 0.175 0.169 0.175 0.155 0.198 9,298,000 0.1698 12.90%
2024-12-20 0 0.155 0.149 0.155 0.149 0.155 2,184,000 327,514 0.1500 0.155 0.149 0.155 0.149 0.155 2,184,000 0.1500 1.97%
2024-12-19 0 0.152 0.152 0.153 0.147 0.156 996,000 150,088 0.1507 0.152 0.152 0.153 0.147 0.156 996,000 0.1507 2.70%
2024-12-18 0 0.148 0.146 0.148 0.137 0.150 2,222,000 323,804 0.1457 0.148 0.146 0.148 0.137 0.150 2,222,000 0.1457 4.23%
2024-12-17 0 0.142 0.139 0.142 0.138 0.145 568,000 79,252 0.1395 0.142 0.139 0.142 0.138 0.145 568,000 0.1395 -0.70%
2024-12-16 0 0.143 0.143 0.145 0.142 0.149 1,155,250 168,050 0.1455 0.143 0.143 0.145 0.142 0.149 1,155,250 0.1455 -6.54%
2024-12-13 0 0.153 0.148 0.153 0.147 0.156 364,000 54,738 0.1504 0.153 0.148 0.153 0.147 0.156 364,000 0.1504 2.00%
2024-12-12 0 0.150 0.150 0.153 0.147 0.158 430,000 64,034 0.1489 0.150 0.150 0.153 0.147 0.158 430,000 0.1489 0.67%
2024-12-11 0 0.149 0.148 0.149 0.144 0.153 980,000 144,472 0.1474 0.149 0.148 0.149 0.144 0.153 980,000 0.1474 -2.61%
2024-12-10 0 0.153 0.152 0.153 0.152 0.166 1,144,000 177,052 0.1548 0.153 0.152 0.153 0.152 0.166 1,144,000 0.1548 -4.37%
2024-12-09 0 0.160 0.159 0.160 0.157 0.168 2,636,000 423,138 0.1605 0.160 0.159 0.160 0.157 0.168 2,636,000 0.1605 0.00%
2024-12-06 0 0.160 0.159 0.160 0.157 0.163 430,000 68,762 0.1599 0.160 0.159 0.160 0.157 0.163 430,000 0.1599 0.00%
2024-12-05 0 0.160 0.156 0.160 0.156 0.162 2,580,000 409,660 0.1588 0.160 0.156 0.160 0.156 0.162 2,580,000 0.1588 -1.23%
2024-12-04 0 0.162 0.160 0.162 0.158 0.165 1,620,000 258,180 0.1594 0.162 0.160 0.162 0.158 0.165 1,620,000 0.1594 1.25%
2024-12-03 0 0.160 0.160 0.162 0.159 0.168 1,674,000 269,696 0.1611 0.160 0.160 0.162 0.159 0.168 1,674,000 0.1611 -2.44%
2024-12-02 0 0.164 0.161 0.164 0.160 0.169 1,036,000 167,846 0.1620 0.164 0.161 0.164 0.160 0.169 1,036,000 0.1620 1.23%
2024-11-29 0 0.162 0.160 0.162 0.159 0.170 470,000 76,086 0.1619 0.162 0.160 0.162 0.159 0.170 470,000 0.1619 -1.22%
2024-11-28 0 0.164 0.160 0.164 0.158 0.170 730,000 117,598 0.1611 0.164 0.160 0.164 0.158 0.170 730,000 0.1611 1.23%
2024-11-27 0 0.162 0.162 0.163 0.156 0.175 5,696,000 908,682 0.1595 0.162 0.162 0.163 0.156 0.175 5,696,000 0.1595 -6.36%
2024-11-26 0 0.173 0.165 0.177 0.160 0.181 4,334,000 725,130 0.1673 0.173 0.165 0.177 0.160 0.181 4,334,000 0.1673 -4.42%
2024-11-25 0 0.181 0.166 0.181 0.152 0.185 5,488,000 920,928 0.1678 0.181 0.166 0.181 0.152 0.185 5,488,000 0.1678 -5.24%
2024-11-22 0 0.191 0.191 0.193 0.180 0.201 1,574,000 298,316 0.1895 0.191 0.191 0.193 0.180 0.201 1,574,000 0.1895 -4.98%
2024-11-21 0 0.201 0.196 0.201 0.196 0.214 1,456,000 299,384 0.2056 0.201 0.196 0.201 0.196 0.214 1,456,000 0.2056 -0.50%
2024-11-20 0 0.202 0.200 0.202 0.183 0.203 3,264,000 636,576 0.1950 0.202 0.200 0.202 0.183 0.203 3,264,000 0.1950 8.60%
2024-11-19 0 0.186 0.180 0.186 0.183 0.188 408,000 75,638 0.1854 0.186 0.180 0.186 0.183 0.188 408,000 0.1854 0.54%
2024-11-18 0 0.185 0.180 0.185 0.178 0.187 998,000 179,672 0.1800 0.185 0.180 0.185 0.178 0.187 998,000 0.1800 2.78%
2024-11-15 0 0.180 0.178 0.180 0.179 0.187 308,000 55,302 0.1796 0.180 0.178 0.180 0.179 0.187 308,000 0.1796 -2.17%
2024-11-14 0 0.184 0.180 0.184 0.178 0.188 600,000 108,128 0.1802 0.184 0.180 0.184 0.178 0.188 600,000 0.1802 0.00%
2024-11-13 0 0.184 0.184 0.187 0.184 0.188 852,000 157,666 0.1851 0.184 0.184 0.187 0.184 0.188 852,000 0.1851 -2.65%
2024-11-12 0 0.189 0.183 0.189 0.178 0.194 3,250,000 603,684 0.1857 0.189 0.183 0.189 0.178 0.194 3,250,000 0.1857 -3.08%
2024-11-11 0 0.195 0.191 0.195 0.192 0.198 1,302,000 253,818 0.1949 0.195 0.191 0.195 0.192 0.198 1,302,000 0.1949 -0.51%
2024-11-08 0 0.196 0.192 0.196 0.190 0.205 2,304,000 448,164 0.1945 0.196 0.192 0.196 0.190 0.205 2,304,000 0.1945 -2.49%
2024-11-07 0 0.201 0.199 0.201 0.192 0.201 1,938,000 381,858 0.1970 0.201 0.199 0.201 0.192 0.201 1,938,000 0.1970 3.08%
2024-11-06 0 0.195 0.190 0.196 0.189 0.202 3,066,000 590,798 0.1927 0.195 0.190 0.196 0.189 0.202 3,066,000 0.1927 -1.52%
2024-11-05 0 0.198 0.191 0.198 0.190 0.200 1,214,000 238,958 0.1968 0.198 0.191 0.198 0.190 0.200 1,214,000 0.1968 0.00%
2024-11-04 0 0.198 0.191 0.198 0.189 0.198 426,000 82,806 0.1944 0.198 0.191 0.198 0.189 0.198 426,000 0.1944 2.59%
2024-11-01 0 0.193 0.193 0.194 0.190 0.197 826,000 158,470 0.1919 0.193 0.193 0.194 0.190 0.197 826,000 0.1919 0.52%
2024-10-31 0 0.192 0.190 0.192 0.187 0.208 3,042,000 588,212 0.1934 0.192 0.190 0.192 0.187 0.208 3,042,000 0.1934 -2.54%
2024-10-30 0 0.197 0.197 0.201 0.194 0.208 1,184,000 233,516 0.1972 0.197 0.197 0.201 0.194 0.208 1,184,000 0.1972 -2.48%
2024-10-29 0 0.202 0.198 0.202 0.197 0.208 776,000 154,096 0.1986 0.202 0.198 0.202 0.197 0.208 776,000 0.1986 1.00%
2024-10-28 0 0.200 0.198 0.200 0.196 0.210 1,490,000 295,294 0.1982 0.200 0.198 0.200 0.196 0.210 1,490,000 0.1982 -2.44%
2024-10-25 0 0.205 0.200 0.205 0.196 0.210 3,826,000 762,932 0.1994 0.205 0.200 0.205 0.196 0.210 3,826,000 0.1994 -0.97%
2024-10-24 0 0.207 0.202 0.207 0.206 0.229 1,478,000 307,758 0.2082 0.207 0.202 0.207 0.206 0.229 1,478,000 0.2082 -5.91%
2024-10-23 0 0.220 0.218 0.220 0.212 0.228 3,652,000 803,712 0.2201 0.220 0.218 0.220 0.212 0.228 3,652,000 0.2201 1.38%
2024-10-22 0 0.217 0.214 0.217 0.214 0.230 1,268,000 276,160 0.2178 0.217 0.214 0.217 0.214 0.230 1,268,000 0.2178 -5.24%
2024-10-21 0 0.229 0.225 0.229 0.219 0.236 1,282,000 289,660 0.2259 0.229 0.225 0.229 0.219 0.236 1,282,000 0.2259 2.23%
2024-10-18 0 0.224 0.219 0.224 0.205 0.228 2,372,000 510,800 0.2153 0.224 0.219 0.224 0.205 0.228 2,372,000 0.2153 6.16%
2024-10-17 0 0.211 0.205 0.211 0.203 0.230 2,144,000 452,856 0.2112 0.211 0.205 0.211 0.203 0.230 2,144,000 0.2112 -4.09%
2024-10-16 0 0.220 0.216 0.220 0.215 0.236 970,000 210,280 0.2168 0.220 0.216 0.220 0.215 0.236 970,000 0.2168 -0.90%
2024-10-15 0 0.222 0.211 0.222 0.208 0.234 1,848,000 405,038 0.2192 0.222 0.211 0.222 0.208 0.234 1,848,000 0.2192 -5.53%
2024-10-14 0 0.235 0.220 0.235 0.210 0.248 1,300,000 293,268 0.2256 0.235 0.220 0.235 0.210 0.248 1,300,000 0.2256 2.17%
2024-10-10 0 0.230 0.224 0.230 0.220 0.243 5,506,000 1,269,582 0.2306 0.230 0.224 0.230 0.220 0.243 5,506,000 0.2306 0.00%
2024-10-09 0 0.230 0.230 0.231 0.230 0.285 6,922,000 1,677,342 0.2423 0.230 0.230 0.231 0.230 0.285 6,922,000 0.2423 -13.21%
2024-10-08 0 0.265 0.250 0.265 0.243 0.330 23,704,000 6,288,156 0.2653 0.265 0.250 0.265 0.243 0.330 23,704,000 0.2653 -18.46%
2024-10-07 0 0.325 0.320 0.325 0.305 0.350 17,548,000 5,735,080 0.3268 0.325 0.320 0.325 0.305 0.350 17,548,000 0.3268 8.33%
2024-10-04 0 0.300 0.290 0.300 0.265 0.315 19,680,000 5,728,320 0.2911 0.300 0.290 0.300 0.265 0.315 19,680,000 0.2911 13.21%
2024-10-03 0 0.265 0.255 0.260 0.226 0.290 10,105,520 2,563,892 0.2537 0.265 0.255 0.260 0.226 0.290 10,105,520 0.2537 -5.36%
2024-10-02 0 0.280 0.275 0.280 0.215 0.285 14,950,000 3,833,270 0.2564 0.280 0.275 0.280 0.215 0.285 14,950,000 0.2564 30.23%
2024-09-30 0 0.215 0.210 0.215 0.190 0.219 12,190,000 2,478,458 0.2033 0.215 0.210 0.215 0.190 0.219 12,190,000 0.2033 13.76%
2024-09-27 0 0.189 0.184 0.189 0.176 0.192 13,662,000 2,502,078 0.1831 0.189 0.184 0.189 0.176 0.192 13,662,000 0.1831 5.59%
2024-09-26 0 0.179 0.178 0.179 0.177 0.195 4,848,000 875,852 0.1807 0.179 0.178 0.179 0.177 0.195 4,848,000 0.1807 -1.65%
2024-09-25 0 0.182 0.182 0.185 0.182 0.210 10,366,000 1,935,526 0.1867 0.182 0.182 0.185 0.182 0.210 10,366,000 0.1867 -9.00%
2024-09-24 0 0.200 0.200 0.201 0.190 0.226 3,456,000 674,434 0.1951 0.200 0.200 0.201 0.190 0.226 3,456,000 0.1951 -0.99%
2024-09-23 0 0.202 0.195 0.202 0.187 0.207 1,030,000 203,078 0.1972 0.202 0.195 0.202 0.187 0.207 1,030,000 0.1972 0.50%
2024-09-20 0 0.201 0.193 0.201 0.189 0.215 5,072,000 1,016,474 0.2004 0.201 0.193 0.201 0.189 0.215 5,072,000 0.2004 -2.43%
2024-09-19 0 0.206 0.206 0.215 0.202 0.224 12,622,000 2,670,256 0.2116 0.206 0.206 0.215 0.202 0.224 12,622,000 0.2116 0.00%
2024-09-17 0 0.206 0.201 0.206 0.192 0.207 2,102,000 419,840 0.1997 0.206 0.201 0.206 0.192 0.207 2,102,000 0.1997 8.42%
2024-09-16 0 0.190 0.184 0.190 0.185 0.200 934,000 177,190 0.1897 0.190 0.184 0.190 0.185 0.200 934,000 0.1897 4.97%
2024-09-13 0 0.181 0.179 0.181 0.176 0.186 4,878,000 878,662 0.1801 0.181 0.179 0.181 0.176 0.186 4,878,000 0.1801 0.00%
2024-09-12 0 0.181 0.181 0.183 0.166 0.181 4,374,000 773,398 0.1768 0.181 0.181 0.183 0.166 0.181 4,374,000 0.1768 1.69%
2024-09-11 0 0.178 0.175 0.178 0.149 0.178 12,998,392 2,097,174 0.1613 0.178 0.175 0.178 0.149 0.178 12,998,392 0.1613 1.71%
2024-09-10 0 0.175 0.164 0.175 0.135 0.184 21,028,000 3,360,476 0.1598 0.175 0.164 0.175 0.135 0.184 21,028,000 0.1598 -6.91%
2024-09-09 0 0.188 0.187 0.188 0.175 0.195 19,988,000 3,690,478 0.1846 0.188 0.187 0.188 0.175 0.195 19,988,000 0.1846 3.87%
2024-09-05 0 0.181 0.178 0.181 0.175 0.182 4,522,000 804,596 0.1779 0.181 0.178 0.181 0.175 0.182 4,522,000 0.1779 1.69%
2024-09-04 0 0.178 0.176 0.177 0.174 0.182 5,294,000 947,672 0.1790 0.178 0.176 0.177 0.174 0.182 5,294,000 0.1790 0.00%
2024-09-03 0 0.178 0.176 0.178 0.173 0.179 3,296,000 579,152 0.1757 0.178 0.176 0.178 0.173 0.179 3,296,000 0.1757 0.00%
2024-09-02 0 0.178 0.176 0.178 0.175 0.185 4,522,000 809,010 0.1789 0.178 0.176 0.178 0.175 0.185 4,522,000 0.1789 -3.78%
2024-08-30 0 0.185 0.183 0.185 0.174 0.189 19,754,000 3,634,946 0.1840 0.185 0.183 0.185 0.174 0.189 19,754,000 0.1840 5.71%
2024-08-29 0 0.175 0.174 0.175 0.169 0.176 6,544,000 1,133,534 0.1732 0.175 0.174 0.175 0.169 0.176 6,544,000 0.1732 2.94%
2024-08-28 0 0.170 0.170 0.171 0.170 0.180 18,840,000 3,290,798 0.1747 0.170 0.170 0.171 0.170 0.180 18,840,000 0.1747 -2.30%
2024-08-27 0 0.174 0.173 0.174 0.170 0.185 19,422,000 3,379,508 0.1740 0.174 0.173 0.174 0.170 0.185 19,422,000 0.1740 -4.40%
2024-08-26 0 0.182 0.182 0.184 0.180 0.188 11,796,000 2,175,300 0.1844 0.182 0.182 0.184 0.180 0.188 11,796,000 0.1844 -1.09%
2024-08-23 0 0.184 0.184 0.185 0.182 0.191 10,338,000 1,912,232 0.1850 0.184 0.184 0.185 0.182 0.191 10,338,000 0.1850 -2.13%
2024-08-22 0 0.188 0.185 0.188 0.183 0.192 11,374,000 2,122,594 0.1866 0.188 0.185 0.188 0.183 0.192 11,374,000 0.1866 1.62%
2024-08-21 0 0.185 0.185 0.186 0.184 0.193 17,222,000 3,202,218 0.1859 0.185 0.185 0.186 0.184 0.193 17,222,000 0.1859 -2.63%
2024-08-20 0 0.190 0.190 0.191 0.190 0.200 13,478,000 2,614,672 0.1940 0.190 0.190 0.191 0.190 0.200 13,478,000 0.1940 -2.56%
2024-08-19 0 0.195 0.194 0.195 0.194 0.210 32,204,000 6,371,700 0.1979 0.195 0.194 0.195 0.194 0.210 32,204,000 0.1979 -6.70%
2024-08-16 0 0.209 0.209 0.211 0.209 0.215 9,490,000 2,000,114 0.2108 0.209 0.209 0.211 0.209 0.215 9,490,000 0.2108 0.00%
2024-08-15 0 0.209 0.209 0.210 0.205 0.214 15,010,000 3,130,302 0.2085 0.209 0.209 0.210 0.205 0.214 15,010,000 0.2085 -0.95%
2024-08-14 0 0.211 0.211 0.212 0.210 0.218 17,736,000 3,761,294 0.2121 0.211 0.211 0.212 0.210 0.218 17,736,000 0.2121 -2.31%
2024-08-13 0 0.216 0.216 0.217 0.210 0.227 34,558,000 7,594,462 0.2198 0.216 0.216 0.217 0.210 0.227 34,558,000 0.2198 0.93%
2024-08-12 0 0.214 0.214 0.215 0.214 0.245 116,454,000 27,133,884 0.2330 0.214 0.214 0.215 0.214 0.245 116,454,000 0.2330 -0.47%
2024-08-09 0 0.215 0.214 0.215 0.211 0.220 27,698,000 5,964,478 0.2153 0.215 0.214 0.215 0.211 0.220 27,698,000 0.2153 1.90%
2024-08-08 0 0.211 0.211 0.212 0.211 0.227 13,096,000 2,805,792 0.2142 0.211 0.211 0.212 0.211 0.227 13,096,000 0.2142 -4.52%
2024-08-07 0 0.221 0.221 0.222 0.215 0.235 42,326,000 9,552,782 0.2257 0.221 0.221 0.222 0.215 0.235 42,326,000 0.2257 3.27%
2024-08-06 0 0.214 0.214 0.217 0.210 0.220 14,410,000 3,091,802 0.2146 0.214 0.214 0.217 0.210 0.220 14,410,000 0.2146 1.90%
2024-08-05 0 0.210 0.210 0.213 0.209 0.221 12,914,000 2,780,638 0.2153 0.210 0.210 0.213 0.209 0.221 12,914,000 0.2153 -2.78%
2024-08-02 0 0.216 0.215 0.216 0.206 0.221 35,332,000 7,540,800 0.2134 0.216 0.215 0.216 0.206 0.221 35,332,000 0.2134 -2.26%
2024-08-01 0 0.221 0.220 0.221 0.219 0.235 22,130,000 4,964,926 0.2244 0.221 0.220 0.221 0.219 0.235 22,130,000 0.2244 -3.49%
2024-07-31 0 0.229 0.229 0.230 0.213 0.232 54,778,000 12,215,608 0.2230 0.229 0.229 0.230 0.213 0.232 54,778,000 0.2230 8.02%
2024-07-30 0 0.212 0.212 0.214 0.204 0.226 33,568,000 7,085,766 0.2111 0.212 0.212 0.214 0.204 0.226 33,568,000 0.2111 -4.07%
2024-07-29 0 0.221 0.220 0.221 0.218 0.236 24,066,000 5,432,528 0.2257 0.221 0.220 0.221 0.218 0.236 24,066,000 0.2257 -4.33%
2024-07-26 0 0.231 0.230 0.231 0.229 0.244 30,850,000 7,283,460 0.2361 0.231 0.230 0.231 0.229 0.244 30,850,000 0.2361 -2.12%
2024-07-25 0 0.236 0.236 0.238 0.220 0.250 180,486,000 43,080,652 0.2387 0.236 0.236 0.238 0.220 0.250 180,486,000 0.2387 8.76%
2024-07-24 0 0.217 0.215 0.217 0.208 0.225 33,534,000 7,188,272 0.2144 0.217 0.215 0.217 0.208 0.225 33,534,000 0.2144 -2.25%
2024-07-23 0 0.222 0.222 0.223 0.222 0.245 22,186,000 5,114,510 0.2305 0.222 0.222 0.223 0.222 0.245 22,186,000 0.2305 -7.50%
2024-07-22 0 0.240 0.239 0.240 0.234 0.244 10,772,000 2,577,532 0.2393 0.240 0.239 0.240 0.234 0.244 10,772,000 0.2393 -0.41%
2024-07-19 0 0.241 0.241 0.242 0.241 0.248 13,148,000 3,209,140 0.2441 0.241 0.241 0.242 0.241 0.248 13,148,000 0.2441 -2.03%
2024-07-18 0 0.246 0.246 0.247 0.241 0.255 20,550,000 5,086,862 0.2475 0.246 0.246 0.247 0.241 0.255 20,550,000 0.2475 0.00%
2024-07-17 0 0.246 0.246 0.247 0.245 0.255 13,092,000 3,247,790 0.2481 0.246 0.246 0.247 0.245 0.255 13,092,000 0.2481 0.00%
2024-07-16 0 0.246 0.246 0.247 0.245 0.260 22,848,000 5,664,832 0.2479 0.246 0.246 0.247 0.245 0.260 22,848,000 0.2479 -5.38%
2024-07-15 0 0.260 0.255 0.260 0.260 0.275 14,196,000 3,767,140 0.2654 0.260 0.255 0.260 0.260 0.275 14,196,000 0.2654 -5.45%
2024-07-12 0 0.275 0.270 0.275 0.265 0.275 24,964,000 6,740,880 0.2700 0.275 0.270 0.275 0.265 0.275 24,964,000 0.2700 3.77%
2024-07-11 0 0.265 0.260 0.265 0.255 0.265 17,068,000 4,440,140 0.2601 0.265 0.260 0.265 0.255 0.265 17,068,000 0.2601 3.92%
2024-07-10 0 0.255 0.255 0.260 0.255 0.265 14,280,000 3,712,020 0.2599 0.255 0.255 0.260 0.255 0.265 14,280,000 0.2599 -3.77%
2024-07-09 0 0.265 0.260 0.265 0.255 0.270 15,632,842 4,101,192 0.2623 0.265 0.260 0.265 0.255 0.270 15,632,842 0.2623 3.92%
2024-07-08 0 0.255 0.250 0.255 0.250 0.265 11,416,000 2,944,920 0.2580 0.255 0.250 0.255 0.250 0.265 11,416,000 0.2580 -1.92%
2024-07-05 0 0.260 0.255 0.260 0.250 0.260 22,110,000 5,661,510 0.2561 0.260 0.255 0.260 0.250 0.260 22,110,000 0.2561 4.00%
2024-07-04 0 0.250 0.250 0.255 0.248 0.255 14,644,000 3,665,010 0.2503 0.250 0.250 0.255 0.248 0.255 14,644,000 0.2503 0.00%
2024-07-03 0 0.250 0.250 0.255 0.247 0.255 19,484,000 4,875,974 0.2503 0.250 0.250 0.255 0.247 0.255 19,484,000 0.2503 0.81%
2024-07-02 0 0.248 0.248 0.250 0.244 0.265 50,802,000 12,828,204 0.2525 0.248 0.248 0.250 0.244 0.265 50,802,000 0.2525 2.06%
2024-06-28 0 0.243 0.243 0.244 0.234 0.255 63,054,000 15,428,508 0.2447 0.243 0.243 0.244 0.234 0.255 63,054,000 0.2447 -2.80%
2024-06-27 0 0.250 0.250 0.255 0.250 0.265 30,390,000 7,831,740 0.2577 0.250 0.250 0.255 0.250 0.265 30,390,000 0.2577 -3.85%
2024-06-26 0 0.260 0.260 0.265 0.255 0.275 53,066,000 13,908,630 0.2621 0.260 0.260 0.265 0.255 0.275 53,066,000 0.2621 -5.45%
2024-06-25 0 0.275 0.270 0.275 0.270 0.280 21,540,000 5,892,690 0.2736 0.275 0.270 0.275 0.270 0.280 21,540,000 0.2736 1.85%
2024-06-24 0 0.270 0.270 0.275 0.265 0.295 64,622,000 17,797,290 0.2754 0.270 0.270 0.275 0.265 0.295 64,622,000 0.2754 -6.90%
2024-06-21 0 0.290 0.290 0.295 0.290 0.320 72,254,000 21,992,260 0.3044 0.290 0.290 0.295 0.290 0.320 72,254,000 0.3044 -1.69%
2024-06-20 0 0.295 0.295 0.300 0.280 0.320 116,048,000 35,096,660 0.3024 0.295 0.295 0.300 0.280 0.320 116,048,000 0.3024 3.51%
2024-06-19 0 0.285 0.285 0.290 0.280 0.290 23,044,000 6,590,020 0.2860 0.285 0.285 0.290 0.280 0.290 23,044,000 0.2860 0.00%
2024-06-18 0 0.285 0.285 0.290 0.280 0.295 19,932,000 5,724,980 0.2872 0.285 0.285 0.290 0.280 0.295 19,932,000 0.2872 -3.39%
2024-06-17 0 0.295 0.290 0.295 0.280 0.300 45,252,000 13,079,570 0.2890 0.295 0.290 0.295 0.280 0.300 45,252,000 0.2890 0.00%
2024-06-14 0 0.295 0.295 0.300 0.290 0.300 29,270,000 8,609,660 0.2941 0.295 0.295 0.300 0.290 0.300 29,270,000 0.2941 -1.67%
2024-06-13 0 0.300 0.300 0.305 0.300 0.310 26,794,000 8,136,440 0.3037 0.300 0.300 0.305 0.300 0.310 26,794,000 0.3037 0.00%
2024-06-12 0 0.300 0.300 0.305 0.300 0.320 67,020,000 20,562,090 0.3068 0.300 0.300 0.305 0.300 0.320 67,020,000 0.3068 -6.25%
2024-06-11 0 0.320 0.315 0.320 0.310 0.320 38,798,000 12,206,850 0.3146 0.320 0.315 0.320 0.310 0.320 38,798,000 0.3146 1.59%
2024-06-07 0 0.315 0.315 0.320 0.310 0.330 50,372,000 16,081,300 0.3193 0.315 0.315 0.320 0.310 0.330 50,372,000 0.3193 -1.56%
2024-06-06 0 0.320 0.320 0.325 0.310 0.330 114,124,000 36,535,500 0.3201 0.320 0.320 0.325 0.310 0.330 114,124,000 0.3201 1.59%
2024-06-05 0 0.315 0.315 0.320 0.315 0.340 94,076,000 30,646,560 0.3258 0.315 0.315 0.320 0.315 0.340 94,076,000 0.3258 -1.56%
2024-06-04 0 0.320 0.320 0.325 0.315 0.325 51,642,000 16,534,950 0.3202 0.320 0.320 0.325 0.315 0.325 51,642,000 0.3202 -1.54%
2024-06-03 0 0.325 0.325 0.330 0.320 0.340 67,188,000 22,163,900 0.3299 0.325 0.325 0.330 0.320 0.340 67,188,000 0.3299 -1.52%
2024-05-31 0 0.330 0.325 0.330 0.325 0.350 55,072,000 18,613,270 0.3380 0.330 0.325 0.330 0.325 0.350 55,072,000 0.3380 -2.94%
2024-05-30 0 0.340 0.335 0.340 0.335 0.360 78,960,000 27,255,260 0.3452 0.340 0.335 0.340 0.335 0.360 78,960,000 0.3452 -1.45%
2024-05-29 0 0.345 0.345 0.350 0.340 0.375 76,244,000 27,043,820 0.3547 0.345 0.345 0.350 0.340 0.375 76,244,000 0.3547 -5.48%
2024-05-28 0 0.365 0.365 0.370 0.325 0.385 295,079,000 106,347,580 0.3604 0.365 0.365 0.370 0.325 0.385 295,079,000 0.3604 10.61%
2024-05-27 0 0.330 0.325 0.330 0.315 0.335 56,952,000 18,608,010 0.3267 0.330 0.325 0.330 0.315 0.335 56,952,000 0.3267 0.00%
2024-05-24 0 0.330 0.330 0.335 0.325 0.355 65,592,000 22,134,490 0.3375 0.330 0.330 0.335 0.325 0.355 65,592,000 0.3375 -5.71%
2024-05-23 0 0.350 0.345 0.350 0.340 0.375 63,526,000 22,600,000 0.3558 0.350 0.345 0.350 0.340 0.375 63,526,000 0.3558 -4.11%
2024-05-22 0 0.365 0.365 0.370 0.355 0.390 116,342,000 42,897,818 0.3687 0.365 0.365 0.370 0.355 0.390 116,342,000 0.3687 -5.19%
2024-05-21 0 0.385 0.380 0.385 0.375 0.425 127,075,000 50,641,695 0.3985 0.385 0.380 0.385 0.375 0.425 127,075,000 0.3985 -1.28%
2024-05-20 0 0.390 0.390 0.395 0.375 0.415 134,612,000 52,558,810 0.3904 0.390 0.390 0.395 0.375 0.415 134,612,000 0.3904 0.00%
2024-05-17 0 0.390 0.385 0.390 0.365 0.450 401,996,000 163,067,180 0.4056 0.390 0.385 0.390 0.365 0.450 401,996,000 0.4056 5.41%
2024-05-16 0 0.370 0.370 0.375 0.360 0.395 227,096,000 83,884,910 0.3694 0.370 0.370 0.375 0.360 0.395 227,096,000 0.3694 1.37%
2024-05-14 0 0.365 0.360 0.365 0.350 0.400 155,650,000 58,035,140 0.3729 0.365 0.360 0.365 0.350 0.400 155,650,000 0.3729 4.29%
2024-05-13 0 0.350 0.345 0.350 0.325 0.375 148,326,000 51,742,230 0.3488 0.350 0.345 0.350 0.325 0.375 148,326,000 0.3488 4.48%
2024-05-10 0 0.335 0.335 0.340 0.320 0.345 100,526,000 33,383,770 0.3321 0.335 0.335 0.340 0.320 0.345 100,526,000 0.3321 3.08%
2024-05-09 0 0.325 0.325 0.330 0.315 0.330 34,764,000 11,261,470 0.3239 0.325 0.325 0.330 0.315 0.330 34,764,000 0.3239 1.56%
2024-05-08 0 0.320 0.315 0.320 0.315 0.340 50,422,000 16,354,510 0.3244 0.320 0.315 0.320 0.315 0.340 50,422,000 0.3244 -4.48%
2024-05-07 0 0.335 0.330 0.335 0.330 0.355 60,120,000 20,457,840 0.3403 0.335 0.330 0.335 0.330 0.355 60,120,000 0.3403 -4.29%
2024-05-06 0 0.350 0.350 0.355 0.330 0.380 130,314,000 46,187,270 0.3544 0.350 0.350 0.355 0.330 0.380 130,314,000 0.3544 1.45%
2024-05-03 0 0.345 0.340 0.345 0.335 0.365 5,892,000 2,045,430 0.3472 0.345 0.340 0.345 0.335 0.365 5,892,000 0.3472 0.00%
2024-05-02 0 0.345 0.335 0.345 0.315 0.355 5,156,000 1,724,966 0.3346 0.345 0.335 0.345 0.315 0.355 5,156,000 0.3346 6.15%
2024-04-30 0 0.325 0.320 0.325 0.320 0.340 32,622,000 10,592,360 0.3247 0.325 0.320 0.325 0.320 0.340 32,622,000 0.3247 -1.52%
2024-04-29 0 0.330 0.330 0.335 0.310 0.345 65,534,000 21,614,010 0.3298 0.330 0.330 0.335 0.310 0.345 65,534,000 0.3298 3.13%
2024-04-26 0 0.320 0.315 0.320 0.295 0.320 52,288,500 16,105,485 0.3080 0.320 0.315 0.320 0.295 0.320 52,288,500 0.3080 6.67%
2024-04-25 0 0.300 0.295 0.300 0.290 0.310 41,676,000 12,497,230 0.2999 0.300 0.295 0.300 0.290 0.310 41,676,000 0.2999 1.69%
2024-04-24 0 0.295 0.295 0.300 0.280 0.305 72,372,000 21,145,240 0.2922 0.295 0.295 0.300 0.280 0.305 72,372,000 0.2922 3.51%
2024-04-23 0 0.285 0.280 0.285 0.275 0.300 54,294,000 15,383,930 0.2833 0.285 0.280 0.285 0.275 0.300 54,294,000 0.2833 -3.39%
2024-04-22 0 0.295 0.295 0.300 0.290 0.305 28,784,000 8,557,590 0.2973 0.295 0.295 0.300 0.290 0.305 28,784,000 0.2973 -1.67%
2024-04-19 0 0.300 0.300 0.305 0.295 0.350 162,056,100 51,378,842 0.3170 0.300 0.300 0.305 0.295 0.350 162,056,100 0.3170 -6.25%
2024-04-18 0 0.320 0.320 0.325 0.315 0.335 46,032,000 14,949,306 0.3248 0.320 0.320 0.325 0.315 0.335 46,032,000 0.3248 -1.54%
2024-04-17 0 0.325 0.325 0.330 0.325 0.340 32,136,000 10,582,530 0.3293 0.325 0.325 0.330 0.325 0.340 32,136,000 0.3293 -1.52%
2024-04-16 0 0.330 0.330 0.335 0.325 0.365 49,560,000 16,895,820 0.3409 0.330 0.330 0.335 0.325 0.365 49,560,000 0.3409 -8.33%
2024-04-15 0 0.360 0.360 0.365 0.355 0.385 48,374,000 17,811,990 0.3682 0.360 0.360 0.365 0.355 0.385 48,374,000 0.3682 -4.00%
2024-04-12 0 0.375 0.370 0.375 0.340 0.415 302,764,000 114,222,530 0.3773 0.375 0.370 0.375 0.340 0.415 302,764,000 0.3773 11.94%
2024-04-11 0 0.335 0.330 0.335 0.325 0.340 21,186,000 7,040,450 0.3323 0.335 0.330 0.335 0.325 0.340 21,186,000 0.3323 -1.47%
2024-04-10 0 0.340 0.335 0.340 0.330 0.355 34,732,000 11,853,660 0.3413 0.340 0.335 0.340 0.330 0.355 34,732,000 0.3413 1.49%
2024-04-09 0 0.335 0.335 0.340 0.325 0.340 15,758,000 5,263,850 0.3340 0.335 0.335 0.340 0.325 0.340 15,758,000 0.3340 1.52%
2024-04-08 0 0.330 0.325 0.330 0.310 0.335 19,140,000 6,205,640 0.3242 0.330 0.325 0.330 0.310 0.335 19,140,000 0.3242 3.13%
2024-04-05 0 0.320 0.315 0.320 0.310 0.340 1,598,000 516,890 0.3235 0.320 0.315 0.320 0.310 0.340 1,598,000 0.3235 0.00%
2024-04-03 0 0.320 0.315 0.320 0.310 0.325 11,182,000 3,497,160 0.3127 0.320 0.315 0.320 0.310 0.325 11,182,000 0.3127 1.59%
2024-04-02 0 0.315 0.315 0.320 0.305 0.320 26,844,000 8,408,580 0.3132 0.315 0.315 0.320 0.305 0.320 26,844,000 0.3132 -1.56%
2024-03-28 0 0.320 0.315 0.320 0.305 0.320 24,244,000 7,566,120 0.3121 0.320 0.315 0.320 0.305 0.320 24,244,000 0.3121 1.59%
2024-03-27 0 0.315 0.315 0.320 0.315 0.340 25,620,000 8,314,970 0.3245 0.315 0.315 0.320 0.315 0.340 25,620,000 0.3245 -5.97%
2024-03-26 0 0.335 0.330 0.335 0.315 0.350 63,688,000 21,199,830 0.3329 0.335 0.330 0.335 0.315 0.350 63,688,000 0.3329 8.06%
2024-03-25 0 0.310 0.310 0.315 0.310 0.320 15,292,000 4,791,270 0.3133 0.310 0.310 0.315 0.310 0.320 15,292,000 0.3133 -3.12%
2024-03-22 0 0.320 0.315 0.320 0.315 0.335 31,482,000 10,099,440 0.3208 0.320 0.315 0.320 0.315 0.335 31,482,000 0.3208 -4.48%
2024-03-21 0 0.335 0.330 0.335 0.330 0.345 23,268,000 7,819,220 0.3361 0.335 0.330 0.335 0.330 0.345 23,268,000 0.3361 0.00%
2024-03-20 0 0.335 0.335 0.340 0.335 0.345 21,450,000 7,257,050 0.3383 0.335 0.335 0.340 0.335 0.345 21,450,000 0.3383 -1.47%
2024-03-19 0 0.340 0.335 0.340 0.335 0.350 24,312,000 8,260,770 0.3398 0.340 0.335 0.340 0.335 0.350 24,312,000 0.3398 -1.45%
2024-03-18 0 0.345 0.345 0.350 0.335 0.355 32,970,000 11,448,060 0.3472 0.345 0.345 0.350 0.335 0.355 32,970,000 0.3472 2.99%
2024-03-15 0 0.335 0.335 0.340 0.330 0.345 24,274,000 8,178,140 0.3369 0.335 0.335 0.340 0.330 0.345 24,274,000 0.3369 -1.47%
2024-03-14 0 0.340 0.340 0.345 0.335 0.355 26,990,000 9,273,790 0.3436 0.340 0.340 0.345 0.335 0.355 26,990,000 0.3436 -2.86%
2024-03-13 0 0.350 0.345 0.350 0.345 0.370 40,734,000 14,351,360 0.3523 0.350 0.345 0.350 0.345 0.370 40,734,000 0.3523 -4.11%
2024-03-12 0 0.365 0.365 0.370 0.360 0.375 25,806,000 9,469,820 0.3670 0.365 0.365 0.370 0.360 0.375 25,806,000 0.3670 1.39%
2024-03-11 0 0.360 0.355 0.360 0.350 0.360 15,004,000 5,328,550 0.3551 0.360 0.355 0.360 0.350 0.360 15,004,000 0.3551 1.41%
2024-03-08 0 0.355 0.350 0.355 0.345 0.360 20,750,000 7,338,760 0.3537 0.355 0.350 0.355 0.345 0.360 20,750,000 0.3537 2.90%
2024-03-07 0 0.345 0.345 0.350 0.345 0.370 45,224,000 16,069,800 0.3553 0.345 0.345 0.350 0.345 0.370 45,224,000 0.3553 -6.76%
2024-03-06 0 0.370 0.370 0.375 0.370 0.380 25,212,000 9,417,910 0.3735 0.370 0.370 0.375 0.370 0.380 25,212,000 0.3735 0.00%
2024-03-05 0 0.370 0.365 0.370 0.365 0.390 30,570,000 11,405,290 0.3731 0.370 0.365 0.370 0.365 0.390 30,570,000 0.3731 -3.90%
2024-03-04 0 0.385 0.380 0.385 0.360 0.390 62,420,000 23,543,789 0.3772 0.385 0.380 0.385 0.360 0.390 62,420,000 0.3772 5.48%
2024-03-01 0 0.365 0.365 0.370 0.365 0.395 61,084,000 23,126,970 0.3786 0.365 0.365 0.370 0.365 0.395 61,084,000 0.3786 -6.41%
2024-02-29 0 0.390 0.385 0.390 0.380 0.410 81,380,000 32,158,320 0.3952 0.390 0.385 0.390 0.380 0.410 81,380,000 0.3952 1.30%
2024-02-28 0 0.385 0.380 0.385 0.380 0.420 106,168,000 42,050,050 0.3961 0.385 0.380 0.385 0.380 0.420 106,168,000 0.3961 -7.23%
2024-02-27 0 0.415 0.415 0.420 0.370 0.455 382,490,000 158,890,890 0.4154 0.415 0.415 0.420 0.370 0.455 382,490,000 0.4154 18.57%
2024-02-26 0 0.350 0.350 0.355 0.340 0.370 57,054,000 20,272,770 0.3553 0.350 0.350 0.355 0.340 0.370 57,054,000 0.3553 1.45%
2024-02-23 0 0.345 0.345 0.350 0.335 0.355 34,518,000 11,896,710 0.3447 0.345 0.345 0.350 0.335 0.355 34,518,000 0.3447 0.00%
2024-02-22 0 0.345 0.345 0.350 0.320 0.360 106,922,000 36,834,980 0.3445 0.345 0.345 0.350 0.320 0.360 106,922,000 0.3445 4.55%
2024-02-21 0 0.330 0.325 0.330 0.320 0.340 41,814,000 13,779,490 0.3295 0.330 0.325 0.330 0.320 0.340 41,814,000 0.3295 3.13%
2024-02-20 0 0.320 0.315 0.320 0.315 0.335 35,878,000 11,612,730 0.3237 0.320 0.315 0.320 0.315 0.335 35,878,000 0.3237 -3.03%
2024-02-19 0 0.330 0.330 0.335 0.330 0.360 47,062,000 16,005,870 0.3401 0.330 0.330 0.335 0.330 0.360 47,062,000 0.3401 -7.04%
2024-02-16 0 0.355 0.350 0.355 0.335 0.360 4,516,000 1,570,650 0.3478 0.355 0.350 0.355 0.335 0.360 4,516,000 0.3478 4.41%
2024-02-15 0 0.340 0.340 0.345 0.335 0.350 1,110,000 379,000 0.3414 0.340 0.340 0.345 0.335 0.350 1,110,000 0.3414 -2.86%
2024-02-14 0 0.350 0.350 0.355 0.340 0.360 1,164,000 407,990 0.3505 0.350 0.350 0.355 0.340 0.360 1,164,000 0.3505 1.45%
2024-02-09 0 0.345 0.340 0.345 0.345 0.360 878,000 305,140 0.3475 0.345 0.340 0.345 0.345 0.360 878,000 0.3475 -2.82%
2024-02-08 0 0.355 0.355 0.360 0.340 0.360 30,554,000 10,790,450 0.3532 0.355 0.355 0.360 0.340 0.360 30,554,000 0.3532 2.90%
2024-02-07 0 0.345 0.340 0.345 0.335 0.380 108,622,000 39,008,070 0.3591 0.345 0.340 0.345 0.335 0.380 108,622,000 0.3591 0.00%
2024-02-06 0 0.345 0.345 0.350 0.330 0.355 92,060,000 31,433,270 0.3414 0.345 0.345 0.350 0.330 0.355 92,060,000 0.3414 4.55%
2024-02-05 0 0.330 0.330 0.335 0.325 0.365 52,344,000 17,925,589 0.3425 0.330 0.330 0.335 0.325 0.365 52,344,000 0.3425 -5.71%
2024-02-02 0 0.350 0.345 0.350 0.345 0.380 50,366,000 17,917,530 0.3557 0.350 0.345 0.350 0.345 0.380 50,366,000 0.3557 -5.41%
2024-02-01 0 0.370 0.370 0.375 0.365 0.395 43,816,000 16,645,760 0.3799 0.370 0.370 0.375 0.365 0.395 43,816,000 0.3799 -1.33%
2024-01-31 0 0.375 0.375 0.380 0.370 0.405 49,738,000 19,157,350 0.3852 0.375 0.375 0.380 0.370 0.405 49,738,000 0.3852 -1.32%
2024-01-30 0 0.380 0.380 0.385 0.380 0.420 64,774,000 25,444,070 0.3928 0.380 0.380 0.385 0.380 0.420 64,774,000 0.3928 -8.43%
2024-01-29 0 0.415 0.415 0.420 0.410 0.455 89,270,000 38,234,350 0.4283 0.415 0.415 0.420 0.410 0.455 89,270,000 0.4283 -1.19%
2024-01-26 0 0.420 0.415 0.420 0.385 0.455 197,078,000 83,652,110 0.4245 0.420 0.415 0.420 0.385 0.455 197,078,000 0.4245 6.33%
2024-01-25 0 0.395 0.395 0.400 0.390 0.425 76,612,000 30,870,930 0.4030 0.395 0.395 0.400 0.390 0.425 76,612,000 0.4030 -5.95%
2024-01-24 0 0.420 0.420 0.425 0.415 0.445 79,128,000 33,657,380 0.4254 0.420 0.420 0.425 0.415 0.445 79,128,000 0.4254 -2.33%
2024-01-23 0 0.430 0.425 0.430 0.415 0.475 139,148,000 62,084,460 0.4462 0.430 0.425 0.430 0.415 0.475 139,148,000 0.4462 3.61%
2024-01-22 0 0.415 0.410 0.415 0.400 0.460 189,834,000 81,559,040 0.4296 0.415 0.410 0.415 0.400 0.460 189,834,000 0.4296 -4.60%
2024-01-19 0 0.435 0.430 0.435 0.350 0.445 268,833,000 111,316,730 0.4141 0.435 0.430 0.435 0.350 0.445 268,833,000 0.4141 19.18%
2024-01-18 0 0.365 0.360 0.365 0.355 0.390 69,338,000 25,619,790 0.3695 0.365 0.360 0.365 0.355 0.390 69,338,000 0.3695 4.29%
2024-01-17 0 0.350 0.345 0.350 0.325 0.370 89,792,000 31,259,120 0.3481 0.350 0.345 0.350 0.325 0.370 89,792,000 0.3481 2.94%
2024-01-16 0 0.340 0.340 0.345 0.335 0.375 60,324,000 21,153,710 0.3507 0.340 0.340 0.345 0.335 0.375 60,324,000 0.3507 -8.11%
2024-01-15 0 0.370 0.370 0.375 0.370 0.390 28,932,000 10,881,430 0.3761 0.370 0.370 0.375 0.370 0.390 28,932,000 0.3761 -3.90%
2024-01-12 0 0.385 0.385 0.390 0.385 0.405 17,200,000 6,790,500 0.3948 0.385 0.385 0.390 0.385 0.405 17,200,000 0.3948 -2.53%
2024-01-11 0 0.395 0.395 0.400 0.390 0.415 22,926,000 9,203,690 0.4015 0.395 0.395 0.400 0.390 0.415 22,926,000 0.4015 1.28%
2024-01-10 0 0.390 0.390 0.395 0.390 0.405 15,618,000 6,234,820 0.3992 0.390 0.390 0.395 0.390 0.405 15,618,000 0.3992 -2.50%
2024-01-09 0 0.400 0.400 0.410 0.400 0.420 20,216,000 8,276,360 0.4094 0.400 0.400 0.410 0.400 0.420 20,216,000 0.4094 -2.44%
2024-01-08 0 0.410 0.410 0.415 0.375 0.420 55,750,000 22,495,930 0.4035 0.410 0.410 0.415 0.375 0.420 55,750,000 0.4035 5.13%
2024-01-05 0 0.390 0.390 0.395 0.385 0.410 21,306,000 8,479,000 0.3980 0.390 0.390 0.395 0.385 0.410 21,306,000 0.3980 -2.50%
2024-01-04 0 0.400 0.400 0.405 0.395 0.415 20,012,000 8,064,160 0.4030 0.400 0.400 0.405 0.395 0.415 20,012,000 0.4030 -2.44%
2024-01-03 0 0.410 0.410 0.415 0.410 0.440 36,164,000 15,163,320 0.4193 0.410 0.410 0.415 0.410 0.440 36,164,000 0.4193 -5.75%
2024-01-02 0 0.435 0.435 0.440 0.435 0.475 29,314,000 13,112,670 0.4473 0.435 0.435 0.440 0.435 0.475 29,314,000 0.4473 -5.43%
2023-12-29 0 0.460 0.460 0.465 0.455 0.480 31,420,000 14,550,870 0.4631 0.460 0.460 0.465 0.455 0.480 31,420,000 0.4631 -1.08%
2023-12-28 0 0.465 0.460 0.465 0.435 0.480 77,922,289 35,831,987 0.4598 0.465 0.460 0.465 0.435 0.480 77,922,289 0.4598 5.68%
2023-12-27 0 0.440 0.440 0.445 0.430 0.470 51,888,000 23,139,090 0.4459 0.440 0.440 0.445 0.430 0.470 51,888,000 0.4459 -3.30%
2023-12-22 0 0.455 0.455 0.460 0.425 0.485 148,012,000 68,228,690 0.4610 0.455 0.455 0.460 0.425 0.485 148,012,000 0.4610 5.81%
2023-12-21 0 0.430 0.430 0.435 0.410 0.440 28,206,000 12,031,940 0.4266 0.430 0.430 0.435 0.410 0.440 28,206,000 0.4266 2.38%
2023-12-20 0 0.420 0.415 0.420 0.405 0.450 63,012,000 26,686,980 0.4235 0.420 0.415 0.420 0.405 0.450 63,012,000 0.4235 2.44%
2023-12-19 0 0.410 0.410 0.415 0.400 0.435 33,636,000 13,957,620 0.4150 0.410 0.410 0.415 0.400 0.435 33,636,000 0.4150 -1.20%
2023-12-18 0 0.415 0.415 0.420 0.400 0.445 35,888,000 15,162,570 0.4225 0.415 0.415 0.420 0.400 0.445 35,888,000 0.4225 -6.74%
2023-12-15 0 0.445 0.440 0.445 0.435 0.455 23,634,000 10,513,840 0.4449 0.445 0.440 0.445 0.435 0.455 23,634,000 0.4449 1.14%
2023-12-14 0 0.440 0.435 0.440 0.430 0.450 22,818,000 10,054,450 0.4406 0.440 0.435 0.440 0.430 0.450 22,818,000 0.4406 2.33%
2023-12-13 0 0.430 0.425 0.430 0.430 0.475 54,086,000 23,915,440 0.4422 0.430 0.425 0.430 0.430 0.475 54,086,000 0.4422 -8.51%
2023-12-12 0 0.470 0.470 0.475 0.470 0.490 32,518,000 15,443,285 0.4749 0.470 0.470 0.475 0.470 0.490 32,518,000 0.4749 -2.08%
2023-12-11 0 0.480 0.475 0.480 0.475 0.510 56,304,000 27,435,730 0.4873 0.480 0.475 0.480 0.475 0.510 56,304,000 0.4873 -1.03%
2023-12-08 0 0.485 0.485 0.490 0.460 0.520 156,920,000 77,444,270 0.4935 0.485 0.485 0.490 0.460 0.520 156,920,000 0.4935 5.43%
2023-12-07 0 0.460 0.460 0.465 0.460 0.485 41,864,000 19,713,560 0.4709 0.460 0.460 0.465 0.460 0.485 41,864,000 0.4709 -3.16%
2023-12-06 0 0.475 0.475 0.480 0.465 0.510 122,642,000 59,491,932 0.4851 0.475 0.475 0.480 0.465 0.510 122,642,000 0.4851 1.06%
2023-12-05 0 0.470 0.465 0.470 0.460 0.490 67,630,000 31,828,790 0.4706 0.470 0.465 0.470 0.460 0.490 67,630,000 0.4706 -3.09%
2023-12-04 0 0.485 0.480 0.485 0.480 0.530 64,540,000 32,279,800 0.5002 0.485 0.480 0.485 0.480 0.530 64,540,000 0.5002 -6.73%
2023-12-01 0 0.520 0.510 0.520 0.510 0.590 82,672,000 44,534,880 0.5387 0.520 0.510 0.520 0.510 0.590 82,672,000 0.5387 -10.34%
2023-11-30 0 0.580 0.580 0.590 0.580 0.620 90,621,000 53,083,070 0.5858 0.580 0.580 0.590 0.580 0.620 90,621,000 0.5858 -3.33%
2023-11-29 0 0.600 0.590 0.600 0.550 0.600 80,742,000 46,545,960 0.5765 0.600 0.590 0.600 0.550 0.600 80,742,000 0.5765 5.26%
2023-11-28 0 0.570 0.560 0.570 0.550 0.620 95,120,000 54,989,920 0.5781 0.570 0.560 0.570 0.550 0.620 95,120,000 0.5781 -1.72%
2023-11-27 0 0.580 0.580 0.590 0.570 0.620 76,458,000 44,676,000 0.5843 0.580 0.580 0.590 0.570 0.620 76,458,000 0.5843 -6.45%
2023-11-24 0 0.620 0.610 0.620 0.600 0.650 66,234,000 41,020,600 0.6193 0.620 0.610 0.620 0.600 0.650 66,234,000 0.6193 0.00%
2023-11-23 0 0.620 0.610 0.620 0.590 0.640 110,688,000 68,411,670 0.6181 0.620 0.610 0.620 0.590 0.640 110,688,000 0.6181 1.64%
2023-11-22 0 0.610 0.610 0.620 0.600 0.690 143,362,000 91,490,080 0.6382 0.610 0.610 0.620 0.600 0.690 143,362,000 0.6382 -3.17%
2023-11-21 0 0.630 0.620 0.630 0.530 0.660 246,808,000 151,555,480 0.6141 0.630 0.620 0.630 0.530 0.660 246,808,000 0.6141 14.55%
2023-11-20 0 0.550 0.540 0.550 0.520 0.560 48,232,000 26,186,720 0.5429 0.550 0.540 0.550 0.520 0.560 48,232,000 0.5429 0.00%
2023-11-17 0 0.550 0.540 0.550 0.530 0.580 72,894,000 39,998,220 0.5487 0.550 0.540 0.550 0.530 0.580 72,894,000 0.5487 -3.51%
2023-11-16 0 0.570 0.570 0.580 0.560 0.620 89,578,000 52,052,760 0.5811 0.570 0.570 0.580 0.560 0.620 89,578,000 0.5811 -1.72%
2023-11-15 0 0.580 0.580 0.590 0.520 0.600 144,450,000 82,020,140 0.5678 0.580 0.580 0.590 0.520 0.600 144,450,000 0.5678 5.45%
2023-11-14 0 0.550 0.540 0.550 0.530 0.620 247,862,000 140,934,480 0.5686 0.550 0.540 0.550 0.530 0.620 247,862,000 0.5686 -15.38%
2023-11-13 0 0.650 0.650 0.660 0.630 0.700 120,612,000 79,910,852 0.6625 0.650 0.650 0.660 0.630 0.700 120,612,000 0.6625 -2.99%
2023-11-10 0 0.670 0.670 0.680 0.640 0.730 134,006,000 90,613,420 0.6762 0.670 0.670 0.680 0.640 0.730 134,006,000 0.6762 0.00%
2023-11-09 0 0.670 0.660 0.670 0.620 0.710 120,068,000 79,805,758 0.6647 0.670 0.660 0.670 0.620 0.710 120,068,000 0.6647 1.52%
2023-11-08 0 0.660 0.660 0.670 0.660 0.790 171,254,000 123,454,660 0.7209 0.660 0.660 0.670 0.660 0.790 171,254,000 0.7209 -12.00%
2023-11-07 0 0.750 0.750 0.760 0.730 0.830 200,026,000 156,497,486 0.7824 0.750 0.750 0.760 0.730 0.830 200,026,000 0.7824 0.00%
2023-11-06 0 0.750 0.740 0.750 0.740 0.810 136,588,000 105,283,870 0.7708 0.750 0.740 0.750 0.740 0.810 136,588,000 0.7708 0.00%
2023-11-03 0 0.750 0.750 0.760 0.630 0.810 273,768,000 201,049,960 0.7344 0.750 0.750 0.760 0.630 0.810 273,768,000 0.7344 10.29%
2023-11-02 0 0.680 0.680 0.690 0.640 0.760 157,606,000 110,299,320 0.6998 0.680 0.680 0.690 0.640 0.760 157,606,000 0.6998 -2.86%
2023-11-01 0 0.700 0.690 0.700 0.670 0.900 410,426,000 313,170,400 0.7630 0.700 0.690 0.700 0.670 0.900 410,426,000 0.7630 -6.67%
2023-10-31 0 0.750 0.750 0.760 0.590 0.830 462,650,000 337,124,100 0.7287 0.750 0.750 0.760 0.590 0.830 462,650,000 0.7287 31.58%
2023-10-30 0 0.570 0.570 0.580 0.570 0.700 156,850,000 98,051,460 0.6251 0.570 0.570 0.580 0.570 0.700 156,850,000 0.6251 -14.93%
2023-10-27 0 0.670 0.670 0.680 0.600 0.730 391,854,000 260,679,270 0.6652 0.670 0.670 0.680 0.600 0.730 391,854,000 0.6652 1.52%
2023-10-26 0 0.660 0.660 0.670 0.495 0.660 341,544,000 192,270,834 0.5629 0.660 0.660 0.670 0.495 0.660 341,544,000 0.5629 29.41%
2023-10-25 0 0.510 0.500 0.510 0.480 0.600 424,262,125 227,621,573 0.5365 0.510 0.500 0.510 0.480 0.600 424,262,125 0.5365 2.00%
2023-10-24 0 0.500 0.500 0.510 0.385 0.550 426,414,000 206,139,930 0.4834 0.500 0.500 0.510 0.385 0.550 426,414,000 0.4834 21.95%
2023-10-20 0 0.410 0.405 0.410 0.395 0.540 284,682,000 127,827,800 0.4490 0.410 0.405 0.410 0.395 0.540 284,682,000 0.4490 -12.77%
2023-10-19 0 0.470 0.470 0.475 0.330 0.510 594,218,000 251,332,220 0.4230 0.470 0.470 0.475 0.330 0.510 594,218,000 0.4230 42.42%
2023-10-18 0 0.330 0.330 0.335 0.325 0.355 128,285,965 43,118,338 0.3361 0.330 0.330 0.335 0.325 0.355 128,285,965 0.3361 3.13%
2023-10-17 0 0.320 0.320 0.325 0.315 0.345 39,965,981 12,898,215 0.3227 0.320 0.320 0.325 0.315 0.345 39,965,981 0.3227 -3.03%
2023-10-16 0 0.330 0.330 0.335 0.325 0.355 72,354,000 24,515,298 0.3388 0.330 0.330 0.335 0.325 0.355 72,354,000 0.3388 -5.71%
2023-10-13 0 0.350 0.350 0.355 0.345 0.385 86,232,000 31,511,310 0.3654 0.350 0.350 0.355 0.345 0.385 86,232,000 0.3654 -2.78%
2023-10-12 0 0.360 0.355 0.360 0.350 0.385 81,408,000 29,745,210 0.3654 0.360 0.355 0.360 0.350 0.385 81,408,000 0.3654 0.00%
2023-10-11 0 0.360 0.360 0.365 0.355 0.390 83,054,000 30,501,180 0.3672 0.360 0.360 0.365 0.355 0.390 83,054,000 0.3672 -7.69%
2023-10-10 0 0.390 0.385 0.390 0.375 0.445 121,006,000 48,476,530 0.4006 0.390 0.385 0.390 0.375 0.445 121,006,000 0.4006 -4.88%
2023-10-09 0 0.410 0.410 0.415 0.400 0.470 69,648,000 29,638,170 0.4255 0.410 0.410 0.415 0.400 0.470 69,648,000 0.4255 -4.65%
2023-10-06 0 0.430 0.425 0.430 0.390 0.435 22,492,000 9,281,320 0.4126 0.430 0.425 0.430 0.390 0.435 22,492,000 0.4126 2.38%
2023-10-05 0 0.420 0.420 0.425 0.305 0.425 39,970,000 15,088,270 0.3775 0.420 0.420 0.425 0.305 0.425 39,970,000 0.3775 37.70%
2023-10-04 0 0.305 0.305 0.310 0.285 0.335 22,238,000 6,808,840 0.3062 0.305 0.305 0.310 0.285 0.335 22,238,000 0.3062 -7.58%
2023-10-03 0 0.330 0.330 0.335 0.240 0.360 46,856,000 13,964,057 0.2980 0.330 0.330 0.335 0.240 0.360 46,856,000 0.2980 -1.49%
2023-09-29 0 0.335 0.330 0.335 0.335 0.510 45,406,000 18,749,010 0.4129 0.335 0.330 0.335 0.335 0.510 45,406,000 0.4129 -31.63%
2023-09-28 0 0.490 0.485 0.490 0.450 0.510 192,942,000 93,483,880 0.4845 0.490 0.485 0.490 0.450 0.510 192,942,000 0.4845 5.38%
2023-09-27 0 0.465 0.460 0.465 0.430 0.540 314,088,000 150,964,050 0.4806 0.465 0.460 0.465 0.430 0.540 314,088,000 0.4806 8.14%
2023-09-26 0 0.430 0.425 0.430 0.425 0.490 125,516,000 55,497,700 0.4422 0.430 0.425 0.430 0.425 0.490 125,516,000 0.4422 -7.53%
2023-09-25 0 0.465 0.465 0.470 0.415 0.560 360,598,000 175,879,560 0.4877 0.465 0.465 0.470 0.415 0.560 360,598,000 0.4877 10.71%
2023-09-22 0 0.420 0.420 0.425 0.415 0.640 553,590,000 281,524,110 0.5085 0.420 0.420 0.425 0.415 0.640 553,590,000 0.5085 7.69%
2023-09-21 0 0.390 0.390 0.395 0.390 0.470 37,164,000 15,528,320 0.4178 0.390 0.390 0.395 0.390 0.470 37,164,000 0.4178 -17.89%
2023-09-20 0 0.475 0.470 0.475 0.465 0.510 8,212,000 3,942,150 0.4800 0.475 0.470 0.475 0.465 0.510 8,212,000 0.4800 -4.04%
2023-09-19 0 0.495 0.495 0.500 0.490 0.510 4,508,000 2,248,210 0.4987 0.495 0.495 0.500 0.490 0.510 4,508,000 0.4987 0.00%
2023-09-18 0 0.495 0.495 0.500 0.475 0.500 3,862,000 1,893,440 0.4903 0.495 0.495 0.500 0.475 0.500 3,862,000 0.4903 2.06%
2023-09-15 0 0.485 0.480 0.485 0.475 0.490 2,394,000 1,158,690 0.4840 0.485 0.480 0.485 0.475 0.490 2,394,000 0.4840 1.04%
2023-09-14 0 0.480 0.475 0.480 0.470 0.485 1,156,000 551,950 0.4775 0.480 0.475 0.480 0.470 0.485 1,156,000 0.4775 1.05%
2023-09-13 0 0.475 0.470 0.475 0.465 0.480 1,578,000 745,810 0.4726 0.475 0.470 0.475 0.465 0.480 1,578,000 0.4726 1.06%
2023-09-12 0 0.470 0.465 0.470 0.470 0.480 2,040,000 966,370 0.4737 0.470 0.465 0.470 0.470 0.480 2,040,000 0.4737 -1.05%
2023-09-11 0 0.475 0.475 0.480 0.470 0.485 1,390,000 665,240 0.4786 0.475 0.475 0.480 0.470 0.485 1,390,000 0.4786 -1.04%
2023-09-07 0 0.480 0.480 0.485 0.480 0.510 4,680,000 2,283,080 0.4878 0.480 0.480 0.485 0.480 0.510 4,680,000 0.4878 -5.88%
2023-09-06 0 0.510 0.500 0.510 0.490 0.510 4,526,000 2,261,480 0.4997 0.510 0.500 0.510 0.490 0.510 4,526,000 0.4997 4.08%
2023-09-05 0 0.490 0.485 0.490 0.485 0.495 1,464,000 719,180 0.4912 0.490 0.485 0.490 0.485 0.495 1,464,000 0.4912 0.00%
2023-09-04 0 0.490 0.490 0.495 0.485 0.500 2,058,000 1,018,270 0.4948 0.490 0.490 0.495 0.485 0.500 2,058,000 0.4948 1.03%
2023-08-31 0 0.485 0.485 0.490 0.485 0.500 2,674,000 1,303,910 0.4876 0.485 0.485 0.490 0.485 0.500 2,674,000 0.4876 -1.02%
2023-08-30 0 0.490 0.485 0.490 0.480 0.500 3,682,100 1,811,379 0.4919 0.490 0.485 0.490 0.480 0.500 3,682,100 0.4919 1.03%
2023-08-29 0 0.485 0.480 0.485 0.465 0.490 5,182,000 2,470,550 0.4768 0.485 0.480 0.485 0.465 0.490 5,182,000 0.4768 1.04%
2023-08-28 0 0.480 0.480 0.485 0.480 0.500 2,868,000 1,403,980 0.4895 0.480 0.480 0.485 0.480 0.500 2,868,000 0.4895 0.00%
2023-08-25 0 0.480 0.480 0.490 0.480 0.500 1,970,000 962,020 0.4883 0.480 0.480 0.490 0.480 0.500 1,970,000 0.4883 -2.04%
2023-08-24 0 0.490 0.485 0.490 0.485 0.495 6,552,000 3,199,570 0.4883 0.490 0.485 0.490 0.485 0.495 6,552,000 0.4883 0.00%
2023-08-23 0 0.490 0.485 0.490 0.480 0.510 6,578,000 3,265,180 0.4964 0.490 0.485 0.490 0.480 0.510 6,578,000 0.4964 -2.00%
2023-08-22 0 0.500 0.480 0.500 0.470 0.500 8,076,000 3,918,680 0.4852 0.500 0.480 0.500 0.470 0.500 8,076,000 0.4852 1.01%
2023-08-21 0 0.495 0.495 0.500 0.490 0.530 5,424,000 2,749,550 0.5069 0.495 0.495 0.500 0.490 0.530 5,424,000 0.5069 -4.81%
2023-08-18 0 0.520 0.510 0.520 0.495 0.520 5,738,000 2,917,030 0.5084 0.520 0.510 0.520 0.495 0.520 5,738,000 0.5084 1.96%
2023-08-17 0 0.510 0.500 0.510 0.485 0.520 9,392,000 4,698,210 0.5002 0.510 0.500 0.510 0.485 0.520 9,392,000 0.5002 0.00%
2023-08-16 0 0.510 0.500 0.510 0.510 0.530 2,398,000 1,244,900 0.5191 0.510 0.500 0.510 0.510 0.530 2,398,000 0.5191 -1.92%
2023-08-15 0 0.520 0.510 0.520 0.510 0.530 3,888,000 2,032,940 0.5229 0.520 0.510 0.520 0.510 0.530 3,888,000 0.5229 -1.89%
2023-08-14 0 0.530 0.520 0.530 0.500 0.530 5,754,000 2,947,560 0.5123 0.530 0.520 0.530 0.500 0.530 5,754,000 0.5123 3.92%
2023-08-11 0 0.510 0.500 0.510 0.500 0.530 2,854,000 1,464,740 0.5132 0.510 0.500 0.510 0.500 0.530 2,854,000 0.5132 -1.92%
2023-08-10 0 0.520 0.510 0.520 0.500 0.540 10,174,000 5,242,000 0.5152 0.520 0.510 0.520 0.500 0.540 10,174,000 0.5152 0.00%
2023-08-09 0 0.520 0.520 0.530 0.520 0.540 5,182,000 2,746,260 0.5300 0.520 0.520 0.530 0.520 0.540 5,182,000 0.5300 -1.89%
2023-08-08 0 0.530 0.530 0.540 0.530 0.550 1,174,000 630,260 0.5368 0.530 0.530 0.540 0.530 0.550 1,174,000 0.5368 -3.64%
2023-08-07 0 0.550 0.530 0.550 0.530 0.550 2,942,000 1,586,520 0.5393 0.550 0.530 0.550 0.530 0.550 2,942,000 0.5393 0.00%
2023-08-04 0 0.550 0.540 0.550 0.540 0.570 5,546,000 3,055,720 0.5510 0.550 0.540 0.550 0.540 0.570 5,546,000 0.5510 -1.79%
2023-08-03 0 0.560 0.560 0.570 0.560 0.580 1,354,000 767,180 0.5666 0.560 0.560 0.570 0.560 0.580 1,354,000 0.5666 -1.75%
2023-08-02 0 0.570 0.560 0.570 0.550 0.580 5,674,000 3,178,320 0.5602 0.570 0.560 0.570 0.550 0.580 5,674,000 0.5602 1.79%
2023-08-01 0 0.560 0.560 0.570 0.550 0.590 6,896,000 3,910,380 0.5671 0.560 0.560 0.570 0.550 0.590 6,896,000 0.5671 -3.45%
2023-07-31 0 0.580 0.570 0.580 0.570 0.610 9,092,000 5,329,240 0.5861 0.580 0.570 0.580 0.570 0.610 9,092,000 0.5861 -1.69%
2023-07-28 0 0.590 0.580 0.590 0.570 0.590 6,068,000 3,513,680 0.5791 0.590 0.580 0.590 0.570 0.590 6,068,000 0.5791 3.51%
2023-07-27 0 0.570 0.570 0.580 0.570 0.600 10,746,000 6,245,240 0.5812 0.570 0.570 0.580 0.570 0.600 10,746,000 0.5812 -5.00%
2023-07-26 0 0.600 0.590 0.600 0.580 0.600 2,586,000 1,527,080 0.5905 0.600 0.590 0.600 0.580 0.600 2,586,000 0.5905 1.69%
2023-07-25 0 0.590 0.570 0.590 0.560 0.590 8,184,000 4,658,340 0.5692 0.590 0.570 0.590 0.560 0.590 8,184,000 0.5692 5.36%
2023-07-24 0 0.560 0.550 0.560 0.550 0.600 13,658,000 7,695,320 0.5634 0.560 0.550 0.560 0.550 0.600 13,658,000 0.5634 -5.08%
2023-07-21 0 0.590 0.580 0.590 0.570 0.600 4,548,000 2,653,000 0.5833 0.590 0.580 0.590 0.570 0.600 4,548,000 0.5833 0.00%
2023-07-20 0 0.590 0.570 0.590 0.570 0.600 3,052,000 1,777,020 0.5822 0.590 0.570 0.590 0.570 0.600 3,052,000 0.5822 1.72%
2023-07-19 0 0.580 0.570 0.580 0.550 0.600 2,812,109 1,625,388 0.5780 0.580 0.570 0.580 0.550 0.600 2,812,109 0.5780 -1.69%
2023-07-18 0 0.590 0.580 0.590 0.580 0.600 1,334,000 787,480 0.5903 0.590 0.580 0.590 0.580 0.600 1,334,000 0.5903 0.00%
2023-07-14 0 0.590 0.590 0.600 0.590 0.610 14,512,000 8,694,740 0.5991 0.590 0.590 0.600 0.590 0.610 14,512,000 0.5991 -1.67%
2023-07-13 0 0.600 0.590 0.600 0.590 0.620 40,582,000 24,512,360 0.6040 0.600 0.590 0.600 0.590 0.620 40,582,000 0.6040 -1.64%
2023-07-12 0 0.610 0.600 0.610 0.610 0.660 17,764,000 11,250,500 0.6333 0.610 0.600 0.610 0.610 0.660 17,764,000 0.6333 -4.69%
2023-07-11 0 0.640 0.630 0.640 0.610 0.650 11,776,000 7,463,600 0.6338 0.640 0.630 0.640 0.610 0.650 11,776,000 0.6338 1.59%
2023-07-10 0 0.630 0.620 0.630 0.620 0.710 34,790,000 23,044,960 0.6624 0.630 0.620 0.630 0.620 0.710 34,790,000 0.6624 1.61%
2023-07-07 0 0.620 0.620 0.630 0.610 0.630 1,044,000 649,900 0.6225 0.620 0.620 0.630 0.610 0.630 1,044,000 0.6225 0.00%
2023-07-06 0 0.620 0.620 0.630 0.620 0.630 348,000 218,500 0.6279 0.620 0.620 0.630 0.620 0.630 348,000 0.6279 -1.59%
2023-07-05 0 0.630 0.630 0.640 0.630 0.660 1,714,000 1,094,240 0.6384 0.630 0.630 0.640 0.630 0.660 1,714,000 0.6384 -4.55%
2023-07-04 0 0.660 0.650 0.660 0.650 0.670 1,536,000 1,006,330 0.6552 0.660 0.650 0.660 0.650 0.670 1,536,000 0.6552 -2.94%
2023-07-03 0 0.680 0.670 0.680 0.660 0.690 716,000 481,360 0.6723 0.680 0.670 0.680 0.660 0.690 716,000 0.6723 0.00%
2023-06-30 0 0.680 0.650 0.680 0.600 0.680 8,752,000 5,555,440 0.6348 0.680 0.650 0.680 0.600 0.680 8,752,000 0.6348 1.49%
2023-06-29 0 0.670 0.670 0.680 0.670 0.690 1,016,000 687,460 0.6766 0.670 0.670 0.680 0.670 0.690 1,016,000 0.6766 -2.90%
2023-06-28 0 0.690 0.690 0.700 0.650 0.700 2,516,000 1,723,180 0.6849 0.690 0.690 0.700 0.650 0.700 2,516,000 0.6849 2.99%
2023-06-27 0 0.670 0.650 0.670 0.650 0.670 1,430,000 947,540 0.6626 0.670 0.650 0.670 0.650 0.670 1,430,000 0.6626 3.08%
2023-06-26 0 0.650 0.640 0.650 0.640 0.670 2,102,000 1,374,440 0.6539 0.650 0.640 0.650 0.640 0.670 2,102,000 0.6539 -2.99%
2023-06-23 0 0.670 0.640 0.670 0.640 0.700 1,394,000 920,220 0.6601 0.670 0.640 0.670 0.640 0.700 1,394,000 0.6601 -2.90%
2023-06-21 0 0.690 0.660 0.690 0.610 0.690 13,634,000 8,819,780 0.6469 0.690 0.660 0.690 0.610 0.690 13,634,000 0.6469 1.47%
2023-06-20 0 0.680 0.680 0.690 0.680 0.720 6,724,000 4,650,060 0.6916 0.680 0.680 0.690 0.680 0.720 6,724,000 0.6916 -5.56%
2023-06-19 0 0.720 0.720 0.730 0.690 0.840 38,132,135 29,105,978 0.7633 0.720 0.720 0.730 0.690 0.840 38,132,135 0.7633 4.35%
2023-06-16 0 0.690 0.690 0.700 0.680 0.710 5,300,000 3,684,820 0.6952 0.690 0.690 0.700 0.680 0.710 5,300,000 0.6952 -2.82%
2023-06-15 0 0.710 0.700 0.710 0.690 0.720 5,312,000 3,723,180 0.7009 0.710 0.700 0.710 0.690 0.720 5,312,000 0.7009 0.00%
2023-06-14 0 0.710 0.700 0.710 0.710 0.730 4,380,000 3,142,860 0.7175 0.710 0.700 0.710 0.710 0.730 4,380,000 0.7175 -1.39%
2023-06-13 0 0.720 0.710 0.720 0.700 0.730 4,984,000 3,568,640 0.7160 0.720 0.710 0.720 0.700 0.730 4,984,000 0.7160 1.41%
2023-06-12 0 0.710 0.710 0.720 0.700 0.740 2,434,000 1,739,980 0.7149 0.710 0.710 0.720 0.700 0.740 2,434,000 0.7149 -1.39%
2023-06-09 0 0.720 0.710 0.720 0.700 0.730 3,458,000 2,460,360 0.7115 0.720 0.710 0.720 0.700 0.730 3,458,000 0.7115 1.41%
2023-06-08 0 0.710 0.700 0.710 0.700 0.710 196,000 137,780 0.7030 0.710 0.700 0.710 0.700 0.710 196,000 0.7030 1.43%
2023-06-07 0 0.700 0.690 0.700 0.690 0.730 1,144,000 809,980 0.7080 0.700 0.690 0.700 0.690 0.730 1,144,000 0.7080 -2.78%
2023-06-06 0 0.720 0.710 0.720 0.720 0.730 148,000 107,080 0.7235 0.720 0.710 0.720 0.720 0.730 148,000 0.7235 0.00%
2023-06-05 0 0.720 0.710 0.720 0.710 0.740 1,590,000 1,148,920 0.7226 0.720 0.710 0.720 0.710 0.740 1,590,000 0.7226 -1.37%
2023-06-02 0 0.730 0.730 0.740 0.730 0.760 467,500 345,610 0.7393 0.730 0.730 0.740 0.730 0.760 467,500 0.7393 0.00%
2023-06-01 0 0.730 0.730 0.740 0.730 0.800 4,488,000 3,457,740 0.7704 0.730 0.730 0.740 0.730 0.800 4,488,000 0.7704 -3.95%
2023-05-31 0 0.760 0.740 0.760 0.700 0.760 6,856,000 5,067,560 0.7391 0.760 0.740 0.760 0.700 0.760 6,856,000 0.7391 7.04%
2023-05-30 0 0.710 0.710 0.720 0.690 0.720 1,450,000 1,020,620 0.7039 0.710 0.710 0.720 0.690 0.720 1,450,000 0.7039 0.00%
2023-05-29 0 0.710 0.690 0.710 0.700 0.730 1,738,000 1,231,620 0.7086 0.710 0.690 0.710 0.700 0.730 1,738,000 0.7086 -1.39%
2023-05-25 0 0.720 0.720 0.730 0.720 0.760 16,900,000 12,526,880 0.7412 0.720 0.720 0.730 0.720 0.760 16,900,000 0.7412 -5.26%
2023-05-24 0 0.760 0.750 0.760 0.740 0.780 27,722,000 20,869,840 0.7528 0.760 0.750 0.760 0.740 0.780 27,722,000 0.7528 2.70%
2023-05-23 0 0.740 0.730 0.740 0.730 0.770 23,096,000 17,609,780 0.7625 0.740 0.730 0.740 0.730 0.770 23,096,000 0.7625 -1.33%
2023-05-22 0 0.750 0.740 0.750 0.750 0.790 28,522,000 21,894,320 0.7676 0.750 0.740 0.750 0.750 0.790 28,522,000 0.7676 -5.06%
2023-05-19 0 0.790 0.780 0.790 0.750 0.800 15,786,000 12,373,620 0.7838 0.790 0.780 0.790 0.750 0.800 15,786,000 0.7838 2.60%
2023-05-18 0 0.770 0.750 0.770 0.750 0.790 22,128,000 17,145,440 0.7748 0.770 0.750 0.770 0.750 0.790 22,128,000 0.7748 -2.53%
2023-05-17 0 0.790 0.790 0.800 0.780 0.800 13,992,000 11,044,180 0.7893 0.790 0.790 0.800 0.780 0.800 13,992,000 0.7893 -1.25%
2023-05-16 0 0.800 0.790 0.800 0.790 0.800 810,000 645,580 0.7970 0.800 0.790 0.800 0.790 0.800 810,000 0.7970 0.00%
2023-05-15 0 0.800 0.790 0.800 0.790 0.810 282,000 224,760 0.7970 0.800 0.790 0.800 0.790 0.810 282,000 0.7970 -1.23%
2023-05-12 0 0.810 0.780 0.810 0.780 0.810 314,000 252,020 0.8026 0.810 0.780 0.810 0.780 0.810 314,000 0.8026 1.25%
2023-05-11 0 0.800 0.780 0.800 0.780 0.810 426,000 338,700 0.7951 0.800 0.780 0.800 0.780 0.810 426,000 0.7951 1.27%
2023-05-10 0 0.790 0.790 0.800 0.760 0.820 2,048,600 1,621,604 0.7916 0.790 0.790 0.800 0.760 0.820 2,048,600 0.7916 2.60%
2023-05-09 0 0.770 0.770 0.790 0.770 0.800 677,400 523,574 0.7729 0.770 0.770 0.790 0.770 0.800 677,400 0.7729 -3.75%
2023-05-08 0 0.800 0.770 0.800 0.770 0.800 1,310,900 1,027,260 0.7836 0.800 0.770 0.800 0.770 0.800 1,310,900 0.7836 1.27%
2023-05-05 0 0.790 0.780 0.790 0.770 0.800 924,000 726,740 0.7865 0.790 0.780 0.790 0.770 0.800 924,000 0.7865 1.28%
2023-05-04 0 0.780 0.780 0.790 0.780 0.810 2,418,000 1,916,160 0.7925 0.780 0.780 0.790 0.780 0.810 2,418,000 0.7925 -2.50%
2023-05-03 0 0.800 0.790 0.800 0.790 0.850 1,848,000 1,489,380 0.8059 0.800 0.790 0.800 0.790 0.850 1,848,000 0.8059 -3.61%
2023-05-02 0 0.830 0.830 0.840 0.830 0.860 412,000 346,920 0.8420 0.830 0.830 0.840 0.830 0.860 412,000 0.8420 -3.49%
2023-04-28 0 0.860 0.850 0.860 0.840 0.880 3,962,000 3,402,920 0.8589 0.860 0.850 0.860 0.840 0.880 3,962,000 0.8589 0.00%
2023-04-27 0 0.860 0.850 0.860 0.840 0.860 1,978,000 1,685,400 0.8521 0.860 0.850 0.860 0.840 0.860 1,978,000 0.8521 2.38%
2023-04-26 0 0.840 0.830 0.840 0.830 0.860 494,000 418,760 0.8477 0.840 0.830 0.840 0.830 0.860 494,000 0.8477 0.00%
2023-04-25 0 0.840 0.830 0.840 0.810 0.850 1,614,000 1,335,600 0.8275 0.840 0.830 0.840 0.810 0.850 1,614,000 0.8275 -1.18%
2023-04-24 0 0.850 0.850 0.860 0.840 0.890 1,218,000 1,039,480 0.8534 0.850 0.850 0.860 0.840 0.890 1,218,000 0.8534 -2.30%
2023-04-21 0 0.870 0.860 0.870 0.840 0.900 3,962,000 3,401,040 0.8584 0.870 0.860 0.870 0.840 0.900 3,962,000 0.8584 -1.14%
2023-04-20 0 0.880 0.870 0.880 0.870 0.900 492,000 434,560 0.8833 0.880 0.870 0.880 0.870 0.900 492,000 0.8833 -1.12%
2023-04-19 0 0.890 0.880 0.890 0.860 0.900 2,522,000 2,215,320 0.8784 0.890 0.880 0.890 0.860 0.900 2,522,000 0.8784 -1.11%
2023-04-18 0 0.900 0.900 0.910 0.900 1.020 3,596,000 3,321,940 0.9238 0.900 0.900 0.910 0.900 1.020 3,596,000 0.9238 -6.25%
2023-04-17 0 0.960 0.940 0.960 0.930 1.110 12,870,000 12,819,940 0.9961 0.960 0.940 0.960 0.930 1.110 12,870,000 0.9961 3.23%
2023-04-14 0 0.930 0.910 0.930 0.890 0.940 2,884,000 2,638,980 0.9150 0.930 0.910 0.930 0.890 0.940 2,884,000 0.9150 3.33%
2023-04-13 0 0.900 0.860 0.900 0.830 0.900 2,604,000 2,264,860 0.8698 0.900 0.860 0.900 0.830 0.900 2,604,000 0.8698 3.45%
2023-04-12 0 0.870 0.860 0.870 0.830 0.880 2,501,500 2,157,785 0.8626 0.870 0.860 0.870 0.830 0.880 2,501,500 0.8626 4.82%
2023-04-11 0 0.830 0.830 0.840 0.800 0.840 2,558,000 2,105,300 0.8230 0.830 0.830 0.840 0.800 0.840 2,558,000 0.8230 3.75%
2023-04-06 0 0.800 0.790 0.800 0.780 0.840 3,140,000 2,526,720 0.8047 0.800 0.790 0.800 0.780 0.840 3,140,000 0.8047 -4.76%
2023-04-04 0 0.840 0.820 0.840 0.810 0.850 1,780,502 1,468,066 0.8245 0.840 0.820 0.840 0.810 0.850 1,780,502 0.8245 -1.18%
2023-04-03 0 0.850 0.840 0.850 0.810 0.850 2,518,000 2,090,600 0.8303 0.850 0.840 0.850 0.810 0.850 2,518,000 0.8303 0.00%
2023-03-31 0 0.850 0.830 0.850 0.820 0.880 2,212,000 1,865,960 0.8436 0.850 0.830 0.850 0.820 0.880 2,212,000 0.8436 -1.16%
2023-03-30 0 0.860 0.860 0.870 0.850 0.890 1,552,000 1,350,980 0.8705 0.860 0.860 0.870 0.850 0.890 1,552,000 0.8705 -2.27%
2023-03-29 0 0.880 0.880 0.890 0.880 0.920 2,484,000 2,218,100 0.8930 0.880 0.880 0.890 0.880 0.920 2,484,000 0.8930 -3.30%
2023-03-28 0 0.910 0.900 0.910 0.890 0.940 4,022,000 3,683,920 0.9159 0.910 0.900 0.910 0.890 0.940 4,022,000 0.9159 -3.19%
2023-03-27 0 0.940 0.930 0.940 0.930 0.940 854,000 802,260 0.9394 0.940 0.930 0.940 0.930 0.940 854,000 0.9394 0.00%
2023-03-24 0 0.940 0.930 0.940 0.930 0.980 3,428,000 3,238,820 0.9448 0.940 0.930 0.940 0.930 0.980 3,428,000 0.9448 0.00%
2023-03-23 0 0.940 0.920 0.940 0.910 0.940 1,620,000 1,501,260 0.9267 0.940 0.920 0.940 0.910 0.940 1,620,000 0.9267 1.08%
2023-03-22 0 0.930 0.920 0.930 0.920 0.940 584,000 542,620 0.9291 0.930 0.920 0.930 0.920 0.940 584,000 0.9291 0.00%
2023-03-21 0 0.930 0.930 0.940 0.920 0.980 2,188,000 2,049,480 0.9367 0.930 0.930 0.940 0.920 0.980 2,188,000 0.9367 -1.06%
2023-03-20 0 0.940 0.930 0.940 0.920 0.940 1,826,000 1,691,420 0.9263 0.940 0.930 0.940 0.920 0.940 1,826,000 0.9263 1.08%
2023-03-17 0 0.930 0.930 0.940 0.920 0.940 2,568,000 2,395,980 0.9330 0.930 0.930 0.940 0.920 0.940 2,568,000 0.9330 1.09%
2023-03-16 0 0.920 0.920 0.930 0.910 0.940 1,768,000 1,635,480 0.9250 0.920 0.920 0.930 0.910 0.940 1,768,000 0.9250 -2.13%
2023-03-15 0 0.940 0.920 0.940 0.920 0.950 1,070,000 1,000,230 0.9348 0.940 0.920 0.940 0.920 0.950 1,070,000 0.9348 0.00%
2023-03-14 0 0.940 0.920 0.940 0.910 0.940 1,451,000 1,348,190 0.9291 0.940 0.920 0.940 0.910 0.940 1,451,000 0.9291 1.08%
2023-03-13 0 0.930 0.920 0.930 0.900 0.940 3,138,000 2,899,060 0.9239 0.930 0.920 0.930 0.900 0.940 3,138,000 0.9239 0.00%
2023-03-10 0 0.930 0.920 0.930 0.920 0.940 1,738,000 1,615,380 0.9294 0.930 0.920 0.930 0.920 0.940 1,738,000 0.9294 0.00%
2023-03-09 0 0.930 0.920 0.930 0.920 0.960 2,588,000 2,420,360 0.9352 0.930 0.920 0.930 0.920 0.960 2,588,000 0.9352 -3.12%
2023-03-08 0 0.960 0.950 0.960 0.950 0.990 1,698,000 1,637,980 0.9647 0.960 0.950 0.960 0.950 0.990 1,698,000 0.9647 0.00%
2023-03-07 0 0.960 0.950 0.960 0.950 0.970 946,000 907,880 0.9597 0.960 0.950 0.960 0.950 0.970 946,000 0.9597 1.05%
2023-03-06 0 0.950 0.950 0.960 0.940 0.970 5,548,000 5,279,480 0.9516 0.950 0.950 0.960 0.940 0.970 5,548,000 0.9516 -2.06%
2023-03-03 0 0.970 0.960 0.970 0.950 0.980 1,910,000 1,845,960 0.9665 0.970 0.960 0.970 0.950 0.980 1,910,000 0.9665 2.11%
2023-03-02 0 0.950 0.950 0.960 0.940 0.990 2,394,000 2,297,260 0.9596 0.950 0.950 0.960 0.940 0.990 2,394,000 0.9596 -3.06%
2023-03-01 0 0.980 0.980 0.990 0.970 1.000 3,074,000 3,016,220 0.9812 0.980 0.980 0.990 0.970 1.000 3,074,000 0.9812 -1.01%
2023-02-28 0 0.990 0.980 0.990 0.960 0.990 2,654,000 2,601,000 0.9800 0.990 0.980 0.990 0.960 0.990 2,654,000 0.9800 2.06%
2023-02-27 0 0.970 0.970 0.980 0.970 1.010 768,000 756,280 0.9847 0.970 0.970 0.980 0.970 1.010 768,000 0.9847 -1.02%
2023-02-24 0 0.980 0.980 0.990 0.980 1.000 1,774,000 1,749,980 0.9865 0.980 0.980 0.990 0.980 1.000 1,774,000 0.9865 -2.00%
2023-02-23 0 1.000 0.980 1.000 0.970 1.000 1,732,000 1,706,580 0.9853 1.000 0.980 1.000 0.970 1.000 1,732,000 0.9853 0.00%
2023-02-22 0 1.000 0.980 1.000 0.960 1.010 5,190,000 5,079,760 0.9788 1.000 0.980 1.000 0.960 1.010 5,190,000 0.9788 -0.99%
2023-02-21 0 1.010 0.980 1.010 0.960 1.020 4,568,000 4,525,980 0.9908 1.010 0.980 1.010 0.960 1.020 4,568,000 0.9908 1.00%
2023-02-20 0 1.000 0.990 1.000 0.990 1.010 1,192,000 1,193,540 1.0013 1.000 0.990 1.000 0.990 1.010 1,192,000 1.0013 -0.99%
2023-02-17 0 1.010 1.010 1.020 1.000 1.030 3,060,000 3,073,640 1.0045 1.010 1.010 1.020 1.000 1.030 3,060,000 1.0045 -0.98%
2023-02-16 0 1.020 1.020 1.030 1.010 1.050 3,576,000 3,645,060 1.0193 1.020 1.020 1.030 1.010 1.050 3,576,000 1.0193 -2.86%
2023-02-15 0 1.050 1.030 1.050 1.030 1.050 1,734,000 1,810,680 1.0442 1.050 1.030 1.050 1.030 1.050 1,734,000 1.0442 1.94%
2023-02-14 0 1.030 1.020 1.030 0.990 1.050 3,778,000 3,859,670 1.0216 1.030 1.020 1.030 0.990 1.050 3,778,000 1.0216 0.98%
2023-02-13 0 1.020 1.010 1.020 1.010 1.050 2,124,000 2,179,780 1.0263 1.020 1.010 1.020 1.010 1.050 2,124,000 1.0263 -1.92%
2023-02-10 0 1.040 1.030 1.040 1.030 1.060 4,080,000 4,256,820 1.0433 1.040 1.030 1.040 1.030 1.060 4,080,000 1.0433 -0.95%
2023-02-09 0 1.050 1.040 1.050 1.030 1.070 5,740,000 5,990,178 1.0436 1.050 1.040 1.050 1.030 1.070 5,740,000 1.0436 0.00%
2023-02-08 0 1.050 1.040 1.050 1.030 1.070 3,402,000 3,576,060 1.0512 1.050 1.040 1.050 1.030 1.070 3,402,000 1.0512 0.96%
2023-02-07 0 1.040 1.040 1.050 1.030 1.070 2,850,000 2,981,860 1.0463 1.040 1.040 1.050 1.030 1.070 2,850,000 1.0463 -0.95%
2023-02-06 0 1.050 1.050 1.070 1.030 1.090 3,811,500 4,056,090 1.0642 1.050 1.050 1.070 1.030 1.090 3,811,500 1.0642 0.96%
2023-02-03 0 1.040 1.040 1.050 1.030 1.080 3,076,000 3,226,900 1.0491 1.040 1.040 1.050 1.030 1.080 3,076,000 1.0491 -0.95%
2023-02-02 0 1.050 1.040 1.050 1.020 1.080 4,512,000 4,766,600 1.0564 1.050 1.040 1.050 1.020 1.080 4,512,000 1.0564 -0.94%
2023-02-01 0 1.060 1.060 1.070 1.050 1.100 9,100,000 9,765,910 1.0732 1.060 1.060 1.070 1.050 1.100 9,100,000 1.0732 -3.64%
2023-01-31 0 1.100 1.100 1.110 0.980 1.100 12,414,000 13,095,520 1.0549 1.100 1.100 1.110 0.980 1.100 12,414,000 1.0549 10.00%
2023-01-30 0 1.000 0.980 1.000 0.960 1.030 3,680,000 3,615,960 0.9826 1.000 0.980 1.000 0.960 1.030 3,680,000 0.9826 -2.91%
2023-01-27 0 1.030 1.020 1.030 1.000 1.030 2,228,000 2,252,060 1.0108 1.030 1.020 1.030 1.000 1.030 2,228,000 1.0108 1.98%
2023-01-26 0 1.010 1.000 1.010 0.990 1.020 1,668,400 1,675,648 1.0043 1.010 1.000 1.010 0.990 1.020 1,668,400 1.0043 1.00%
2023-01-20 0 1.000 0.980 1.000 0.970 1.020 1,842,000 1,822,860 0.9896 1.000 0.980 1.000 0.970 1.020 1,842,000 0.9896 -1.96%
2023-01-19 0 1.020 1.000 1.020 0.920 1.030 5,312,000 5,238,550 0.9862 1.020 1.000 1.020 0.920 1.030 5,312,000 0.9862 7.37%
2023-01-18 0 0.950 0.940 0.950 0.920 0.950 1,432,000 1,346,350 0.9402 0.950 0.940 0.950 0.920 0.950 1,432,000 0.9402 1.06%
2023-01-17 0 0.940 0.930 0.940 0.910 0.940 2,978,000 2,776,360 0.9323 0.940 0.930 0.940 0.910 0.940 2,978,000 0.9323 0.00%
2023-01-16 0 0.940 0.940 0.950 0.940 0.980 4,614,000 4,410,920 0.9560 0.940 0.940 0.950 0.940 0.980 4,614,000 0.9560 -2.08%
2023-01-13 0 0.960 0.940 0.960 0.920 0.970 3,930,000 3,710,040 0.9440 0.960 0.940 0.960 0.920 0.970 3,930,000 0.9440 2.13%
2023-01-12 0 0.940 0.930 0.940 0.910 0.940 1,803,361 1,671,526 0.9269 0.940 0.930 0.940 0.910 0.940 1,803,361 0.9269 1.08%
2023-01-11 0 0.930 0.910 0.930 0.900 0.940 4,918,000 4,556,380 0.9265 0.930 0.910 0.930 0.900 0.940 4,918,000 0.9265 -1.06%
2023-01-10 0 0.940 0.940 0.950 0.940 0.970 153,462,000 141,311,840 0.9208 0.940 0.940 0.950 0.940 0.970 153,462,000 0.9208 -2.08%
2023-01-09 0 0.960 0.940 0.960 0.920 0.980 4,976,000 4,735,240 0.9516 0.960 0.940 0.960 0.920 0.980 4,976,000 0.9516 0.00%
2023-01-06 0 0.960 0.950 0.960 0.920 0.970 6,322,000 5,977,780 0.9456 0.960 0.950 0.960 0.920 0.970 6,322,000 0.9456 1.05%
2023-01-05 0 0.950 0.940 0.950 0.890 0.990 20,440,000 19,076,260 0.9333 0.950 0.940 0.950 0.890 0.990 20,440,000 0.9333 -1.04%
2023-01-04 0 0.960 0.960 0.970 0.950 0.990 8,750,000 8,426,720 0.9631 0.960 0.960 0.970 0.950 0.990 8,750,000 0.9631 -4.95%
2023-01-03 0 1.010 0.970 1.010 0.950 1.010 10,292,000 10,053,820 0.9769 1.010 0.970 1.010 0.950 1.010 10,292,000 0.9769 1.00%
2022-12-30 0 1.000 1.000 1.010 1.000 1.050 7,130,000 7,259,280 1.0181 1.000 1.000 1.010 1.000 1.050 7,130,000 1.0181 1.01%
2022-12-29 0 0.990 0.990 1.000 0.980 1.190 353,780,000 356,493,650 1.0077 0.990 0.990 1.000 0.980 1.190 353,780,000 1.0077 -3.88%
2022-12-28 0 1.030 1.030 1.050 0.980 1.060 33,898,000 34,255,840 1.0106 1.030 1.030 1.050 0.980 1.060 33,898,000 1.0106 3.00%
2022-12-23 0 1.000 1.000 1.010 0.990 1.040 41,700,000 42,861,480 1.0279 1.000 1.000 1.010 0.990 1.040 41,700,000 1.0279 -2.91%
2022-12-22 0 1.030 1.020 1.030 1.010 1.040 25,328,000 25,885,480 1.0220 1.030 1.020 1.030 1.010 1.040 25,328,000 1.0220 0.00%
2022-12-21 0 1.030 1.020 1.030 0.990 1.030 25,908,000 26,428,420 1.0201 1.030 1.020 1.030 0.990 1.030 25,908,000 1.0201 3.00%
2022-12-20 0 1.000 1.000 1.010 1.000 1.030 28,578,000 29,125,680 1.0192 1.000 1.000 1.010 1.000 1.030 28,578,000 1.0192 -1.96%
2022-12-19 0 1.020 1.010 1.020 0.990 1.030 25,998,000 26,269,300 1.0104 1.020 1.010 1.020 0.990 1.030 25,998,000 1.0104 0.99%
2022-12-16 0 1.010 0.990 1.010 0.960 1.010 1,826,000 1,804,220 0.9881 1.010 0.990 1.010 0.960 1.010 1,826,000 0.9881 2.02%
2022-12-15 0 0.990 0.980 0.990 0.970 1.000 1,958,000 1,935,840 0.9887 0.990 0.980 0.990 0.970 1.000 1,958,000 0.9887 0.00%
2022-12-14 0 0.990 0.990 1.000 0.990 1.060 2,952,000 2,983,160 1.0106 0.990 0.990 1.000 0.990 1.060 2,952,000 1.0106 -3.88%
2022-12-13 0 1.030 1.020 1.030 0.990 1.030 2,200,000 2,233,600 1.0153 1.030 1.020 1.030 0.990 1.030 2,200,000 1.0153 4.04%
2022-12-12 0 0.990 0.990 1.000 0.990 1.060 3,346,000 3,418,740 1.0217 0.990 0.990 1.000 0.990 1.060 3,346,000 1.0217 -4.81%
2022-12-09 0 1.040 1.040 1.050 1.020 1.090 7,468,000 7,829,820 1.0484 1.040 1.040 1.050 1.020 1.090 7,468,000 1.0484 -2.80%
2022-12-08 0 1.070 1.070 1.080 1.060 1.140 4,062,000 4,397,680 1.0826 1.070 1.070 1.080 1.060 1.140 4,062,000 1.0826 -3.60%
2022-12-07 0 1.110 1.100 1.120 1.070 1.180 33,376,000 37,832,000 1.1335 1.110 1.100 1.120 1.070 1.180 33,376,000 1.1335 2.78%
2022-12-06 0 1.080 1.080 1.090 1.070 1.160 16,820,000 18,433,270 1.0959 1.080 1.080 1.090 1.070 1.160 16,820,000 1.0959 -4.42%
2022-12-05 0 1.130 1.120 1.130 1.090 1.200 17,127,552 19,411,184 1.1333 1.130 1.120 1.130 1.090 1.200 17,127,552 1.1333 -1.74%
2022-12-02 0 1.150 1.150 1.160 1.050 1.190 19,627,776 22,229,742 1.1326 1.150 1.150 1.160 1.050 1.190 19,627,776 1.1326 2.68%
2022-12-01 0 1.120 1.110 1.120 1.030 1.190 32,218,000 35,917,575 1.1148 1.120 1.110 1.120 1.030 1.190 32,218,000 1.1148 -1.75%
2022-11-30 0 1.140 1.130 1.140 1.130 1.250 38,387,000 44,305,220 1.1542 1.140 1.130 1.140 1.130 1.250 38,387,000 1.1542 -3.39%
2022-11-29 0 1.180 1.170 1.180 1.160 1.240 17,900,000 21,096,640 1.1786 1.180 1.170 1.180 1.160 1.240 17,900,000 1.1786 1.72%
2022-11-28 0 1.160 1.150 1.160 1.140 1.220 20,827,057 24,530,405 1.1778 1.160 1.150 1.160 1.140 1.220 20,827,057 1.1778 1.75%
2022-11-25 0 1.140 1.120 1.140 1.090 1.150 3,438,000 3,845,780 1.1186 1.140 1.120 1.140 1.090 1.150 3,438,000 1.1186 -0.87%
2022-11-24 0 1.150 1.140 1.150 1.100 1.190 4,874,000 5,560,020 1.1408 1.150 1.140 1.150 1.100 1.190 4,874,000 1.1408 -2.54%
2022-11-23 0 1.180 1.180 1.190 1.170 1.210 4,900,000 5,788,684 1.1814 1.180 1.180 1.190 1.170 1.210 4,900,000 1.1814 0.85%
2022-11-22 0 1.170 1.160 1.170 1.160 1.210 3,254,000 3,829,800 1.1770 1.170 1.160 1.170 1.160 1.210 3,254,000 1.1770 -3.31%
2022-11-21 0 1.210 1.190 1.210 1.190 1.250 3,292,000 4,015,860 1.2199 1.210 1.190 1.210 1.190 1.250 3,292,000 1.2199 -1.63%
2022-11-18 0 1.230 1.210 1.230 1.210 1.290 4,754,000 5,879,380 1.2367 1.230 1.210 1.230 1.210 1.290 4,754,000 1.2367 -3.91%
2022-11-17 0 1.280 1.280 1.290 1.210 1.290 6,474,000 8,031,080 1.2405 1.280 1.280 1.290 1.210 1.290 6,474,000 1.2405 3.23%
2022-11-16 0 1.240 1.230 1.240 1.200 1.290 7,528,000 9,380,780 1.2461 1.240 1.230 1.240 1.200 1.290 7,528,000 1.2461 3.33%
2022-11-15 0 1.200 1.180 1.200 1.150 1.200 5,266,000 6,170,364 1.1717 1.200 1.180 1.200 1.150 1.200 5,266,000 1.1717 2.56%
2022-11-14 0 1.170 1.160 1.170 1.140 1.210 4,720,000 5,533,268 1.1723 1.170 1.160 1.170 1.140 1.210 4,720,000 1.1723 -2.50%
2022-11-11 0 1.200 1.190 1.200 1.150 1.220 6,550,000 7,770,160 1.1863 1.200 1.190 1.200 1.150 1.220 6,550,000 1.1863 4.35%
2022-11-10 0 1.150 1.130 1.150 1.130 1.150 3,396,000 3,870,900 1.1398 1.150 1.130 1.150 1.130 1.150 3,396,000 1.1398 0.00%
2022-11-09 0 1.150 1.140 1.150 1.130 1.240 5,538,000 6,430,720 1.1612 1.150 1.140 1.150 1.130 1.240 5,538,000 1.1612 0.88%
2022-11-08 0 1.140 1.140 1.150 1.140 1.200 3,944,000 4,589,540 1.1637 1.140 1.140 1.150 1.140 1.200 3,944,000 1.1637 -5.79%
2022-11-07 0 1.210 1.190 1.210 1.160 1.240 7,042,000 8,423,540 1.1962 1.210 1.190 1.210 1.160 1.240 7,042,000 1.1962 2.54%
2022-11-04 0 1.180 1.160 1.180 1.130 1.210 9,538,000 11,221,250 1.1765 1.180 1.160 1.180 1.130 1.210 9,538,000 1.1765 2.61%
2022-11-03 0 1.150 1.120 1.150 1.110 1.150 1,738,000 1,964,382 1.1303 1.150 1.120 1.150 1.110 1.150 1,738,000 1.1303 0.88%
2022-11-02 0 1.140 1.130 1.140 1.120 1.140 518,000 587,680 1.1345 1.140 1.130 1.140 1.120 1.140 518,000 1.1345 -0.87%
2022-11-01 0 1.150 1.130 1.150 1.120 1.170 2,130,000 2,423,331 1.1377 1.150 1.130 1.150 1.120 1.170 2,130,000 1.1377 0.88%
2022-10-31 0 1.140 1.140 1.150 1.120 1.150 1,356,000 1,540,140 1.1358 1.140 1.140 1.150 1.120 1.150 1,356,000 1.1358 -0.87%
2022-10-28 0 1.150 1.120 1.150 1.110 1.180 3,674,000 4,170,800 1.1352 1.150 1.120 1.150 1.110 1.180 3,674,000 1.1352 0.00%
2022-10-27 0 1.150 1.140 1.150 1.140 1.160 2,444,000 2,818,740 1.1533 1.150 1.140 1.150 1.140 1.160 2,444,000 1.1533 -1.71%
2022-10-26 0 1.170 1.150 1.170 1.150 1.180 1,754,000 2,045,840 1.1664 1.170 1.150 1.170 1.150 1.180 1,754,000 1.1664 0.86%
2022-10-25 0 1.160 1.140 1.160 1.120 1.170 2,666,000 3,079,160 1.1550 1.160 1.140 1.160 1.120 1.170 2,666,000 1.1550 0.00%
2022-10-24 0 1.160 1.130 1.160 1.120 1.180 2,930,000 3,387,700 1.1562 1.160 1.130 1.160 1.120 1.180 2,930,000 1.1562 0.00%
2022-10-21 0 1.160 1.140 1.160 1.120 1.160 2,442,000 2,783,789 1.1400 1.160 1.140 1.160 1.120 1.160 2,442,000 1.1400 0.00%
2022-10-20 0 1.160 1.160 1.170 1.120 1.190 2,794,000 3,223,820 1.1538 1.160 1.160 1.170 1.120 1.190 2,794,000 1.1538 1.75%
2022-10-19 0 1.140 1.120 1.140 1.080 1.140 3,322,000 3,697,400 1.1130 1.140 1.120 1.140 1.080 1.140 3,322,000 1.1130 4.59%
2022-10-18 0 1.090 1.070 1.090 1.040 1.090 1,180,000 1,261,210 1.0688 1.090 1.070 1.090 1.040 1.090 1,180,000 1.0688 1.87%
2022-10-17 0 1.070 1.030 1.070 0.990 1.100 2,180,000 2,261,340 1.0373 1.070 1.030 1.070 0.990 1.100 2,180,000 1.0373 2.88%
2022-10-14 0 1.040 1.040 1.050 0.950 1.040 4,624,000 4,646,920 1.0050 1.040 1.040 1.050 0.950 1.040 4,624,000 1.0050 6.12%
2022-10-13 0 0.980 0.950 0.980 0.920 1.150 12,422,000 12,103,692 0.9744 0.980 0.950 0.980 0.920 1.150 12,422,000 0.9744 -3.92%
2022-10-12 0 1.020 1.000 1.020 0.900 1.100 17,008,000 16,486,640 0.9693 1.020 1.000 1.020 0.900 1.100 17,008,000 0.9693 -2.86%
2022-10-11 0 1.050 1.030 1.050 1.010 1.070 3,812,000 3,957,540 1.0382 1.050 1.030 1.050 1.010 1.070 3,812,000 1.0382 0.00%
2022-10-10 0 1.050 1.040 1.050 1.040 1.110 6,242,000 6,607,600 1.0586 1.050 1.040 1.050 1.040 1.110 6,242,000 1.0586 -3.67%
2022-10-07 0 1.090 1.090 1.110 1.080 1.170 3,966,000 4,440,960 1.1198 1.090 1.090 1.110 1.080 1.170 3,966,000 1.1198 -6.84%
2022-10-06 0 1.170 1.170 1.200 1.140 1.200 1,316,000 1,528,420 1.1614 1.170 1.170 1.200 1.140 1.200 1,316,000 1.1614 0.00%
2022-10-05 0 1.170 1.160 1.170 1.150 1.200 1,920,000 2,266,380 1.1804 1.170 1.160 1.170 1.150 1.200 1,920,000 1.1804 0.86%
2022-10-03 0 1.160 1.140 1.160 1.130 1.190 320,000 373,120 1.1660 1.160 1.140 1.160 1.130 1.190 320,000 1.1660 -1.69%
2022-09-30 0 1.180 1.160 1.180 1.130 1.190 1,648,000 1,930,600 1.1715 1.180 1.160 1.180 1.130 1.190 1,648,000 1.1715 0.85%
2022-09-29 0 1.170 1.150 1.170 1.120 1.200 1,236,000 1,417,120 1.1465 1.170 1.150 1.170 1.120 1.200 1,236,000 1.1465 0.86%
2022-09-28 0 1.160 1.140 1.160 1.090 1.200 5,564,000 6,326,040 1.1370 1.160 1.140 1.160 1.090 1.200 5,564,000 1.1370 0.00%
2022-09-27 0 1.160 1.160 1.170 1.160 1.270 4,744,000 5,670,860 1.1954 1.160 1.160 1.170 1.160 1.270 4,744,000 1.1954 -7.20%
2022-09-26 0 1.250 1.240 1.250 1.230 1.310 9,142,000 11,540,320 1.2623 1.250 1.240 1.250 1.230 1.310 9,142,000 1.2623 1.63%
2022-09-23 0 1.230 1.210 1.230 1.180 1.330 35,840,000 44,074,280 1.2298 1.230 1.210 1.230 1.180 1.330 35,840,000 1.2298 2.50%
2022-09-22 0 1.200 1.190 1.210 1.130 1.270 10,362,000 12,612,920 1.2172 1.200 1.190 1.210 1.130 1.270 10,362,000 1.2172 1.69%
2022-09-21 0 1.180 1.170 1.180 1.170 1.250 7,938,000 9,569,760 1.2056 1.180 1.170 1.180 1.170 1.250 7,938,000 1.2056 -2.48%
2022-09-20 0 1.210 1.180 1.210 1.180 1.230 7,418,000 8,948,260 1.2063 1.210 1.180 1.210 1.180 1.230 7,418,000 1.2063 1.68%
2022-09-19 0 1.190 1.190 1.200 1.170 1.410 16,386,000 20,452,720 1.2482 1.190 1.190 1.200 1.170 1.410 16,386,000 1.2482 0.00%
2022-09-16 0 1.190 1.190 1.200 1.150 1.230 9,236,000 11,082,280 1.1999 1.190 1.190 1.200 1.150 1.230 9,236,000 1.1999 1.71%
2022-09-15 0 1.170 1.150 1.170 1.140 1.320 10,456,000 12,518,280 1.1972 1.170 1.150 1.170 1.140 1.320 10,456,000 1.1972 0.00%
2022-09-14 0 1.170 1.160 1.170 1.130 1.210 4,976,000 5,829,040 1.1714 1.170 1.160 1.170 1.130 1.210 4,976,000 1.1714 -2.50%
2022-09-13 0 1.200 1.200 1.220 1.110 1.490 28,320,000 37,001,500 1.3066 1.200 1.200 1.220 1.110 1.490 28,320,000 1.3066 2.56%
2022-09-09 0 1.170 1.160 1.170 1.160 1.200 2,864,000 3,366,980 1.1756 1.170 1.160 1.170 1.160 1.200 2,864,000 1.1756 -4.88%
2022-09-08 0 1.230 1.200 1.230 1.100 1.240 8,136,000 9,521,620 1.1703 1.230 1.200 1.230 1.100 1.240 8,136,000 1.1703 0.82%
2022-09-07 0 1.220 1.200 1.220 1.180 1.430 12,280,000 15,749,580 1.2825 1.220 1.200 1.220 1.180 1.430 12,280,000 1.2825 -7.58%
2022-09-06 0 1.320 1.320 1.340 1.220 1.670 44,530,000 60,965,020 1.3691 1.320 1.320 1.340 1.220 1.670 44,530,000 1.3691 6.45%
2022-09-05 0 1.240 1.240 1.250 1.140 1.340 12,140,000 14,965,340 1.2327 1.240 1.240 1.250 1.140 1.340 12,140,000 1.2327 3.33%
2022-09-02 0 1.200 1.180 1.200 1.170 1.240 4,362,000 5,248,360 1.2032 1.200 1.180 1.200 1.170 1.240 4,362,000 1.2032 0.00%
2022-09-01 0 1.200 1.180 1.200 1.190 1.270 5,080,000 6,165,620 1.2137 1.200 1.180 1.200 1.190 1.270 5,080,000 1.2137 -4.00%
2022-08-31 0 1.250 1.230 1.250 1.210 1.260 6,268,000 7,785,900 1.2422 1.250 1.230 1.250 1.210 1.260 6,268,000 1.2422 2.46%
2022-08-30 0 1.220 1.210 1.220 1.210 1.280 5,346,000 6,633,460 1.2408 1.220 1.210 1.220 1.210 1.280 5,346,000 1.2408 -2.40%
2022-08-29 0 1.250 1.220 1.250 1.180 1.250 5,818,000 7,089,200 1.2185 1.250 1.220 1.250 1.180 1.250 5,818,000 1.2185 2.46%
2022-08-26 0 1.220 1.210 1.220 1.210 1.240 1,206,000 1,469,460 1.2185 1.220 1.210 1.220 1.210 1.240 1,206,000 1.2185 -0.81%
2022-08-25 0 1.230 1.220 1.230 1.210 1.250 1,368,000 1,671,360 1.2218 1.230 1.220 1.230 1.210 1.250 1,368,000 1.2218 -1.60%
2022-08-24 0 1.250 1.230 1.250 1.200 1.250 2,840,000 3,496,980 1.2313 1.250 1.230 1.250 1.200 1.250 2,840,000 1.2313 1.63%
2022-08-23 0 1.230 1.210 1.230 1.210 1.240 2,436,000 2,980,420 1.2235 1.230 1.210 1.230 1.210 1.240 2,436,000 1.2235 1.65%
2022-08-22 0 1.210 1.210 1.220 1.190 1.250 19,437,548 21,533,260 1.1078 1.210 1.210 1.220 1.190 1.250 19,437,548 1.1078 0.00%
2022-08-19 0 1.210 1.190 1.220 1.190 1.260 2,124,000 2,569,040 1.2095 1.210 1.190 1.220 1.190 1.260 2,124,000 1.2095 -1.63%
2022-08-18 0 1.230 1.220 1.230 1.160 1.240 2,164,000 2,615,900 1.2088 1.230 1.220 1.230 1.160 1.240 2,164,000 1.2088 7.89%
2022-08-17 0 1.140 1.140 1.160 1.140 1.200 1,882,000 2,214,120 1.1765 1.140 1.140 1.160 1.140 1.200 1,882,000 1.1765 -5.00%
2022-08-16 0 1.200 1.170 1.200 1.130 1.200 1,604,000 1,859,200 1.1591 1.200 1.170 1.200 1.130 1.200 1,604,000 1.1591 4.35%
2022-08-15 0 1.150 1.130 1.150 1.130 1.200 1,422,000 1,627,320 1.1444 1.150 1.130 1.150 1.130 1.200 1,422,000 1.1444 0.88%
2022-08-12 0 1.140 1.140 1.160 1.140 1.200 302,000 348,960 1.1555 1.140 1.140 1.160 1.140 1.200 302,000 1.1555 -3.39%
2022-08-11 0 1.180 1.160 1.190 1.160 1.190 40,000 46,820 1.1705 1.180 1.160 1.190 1.160 1.190 40,000 1.1705 -1.67%
2022-08-10 0 1.200 1.170 1.200 1.160 1.200 233,500 276,885 1.1858 1.200 1.170 1.200 1.160 1.200 233,500 1.1858 0.00%
2022-08-09 0 1.200 1.170 1.200 1.130 1.200 218,757,500 236,322,360 1.0803 1.200 1.170 1.200 1.130 1.200 218,757,500 1.0803 -1.64%
2022-08-08 0 1.220 1.210 1.220 1.200 1.280 3,614,000 4,447,060 1.2305 1.220 1.210 1.220 1.200 1.280 3,614,000 1.2305 0.83%
2022-08-05 0 1.210 1.190 1.210 1.170 1.240 1,494,000 1,784,260 1.1943 1.210 1.190 1.210 1.170 1.240 1,494,000 1.1943 0.83%
2022-08-04 0 1.200 1.170 1.200 1.150 1.200 1,100,000 1,296,020 1.1782 1.200 1.170 1.200 1.150 1.200 1,100,000 1.1782 0.84%
2022-08-03 0 1.190 1.170 1.190 1.150 1.200 664,000 780,740 1.1758 1.190 1.170 1.190 1.150 1.200 664,000 1.1758 -0.83%
2022-08-02 0 1.200 1.180 1.200 1.170 1.200 330,000 390,820 1.1843 1.200 1.180 1.200 1.170 1.200 330,000 1.1843 0.00%
2022-08-01 0 1.200 1.170 1.200 1.150 1.240 618,000 730,780 1.1825 1.200 1.170 1.200 1.150 1.240 618,000 1.1825 0.00%
2022-07-29 0 1.200 1.190 1.200 1.190 1.220 264,000 318,560 1.2067 1.200 1.190 1.200 1.190 1.220 264,000 1.2067 -1.64%
2022-07-28 0 1.220 1.210 1.220 1.210 1.250 624,000 766,200 1.2279 1.220 1.210 1.220 1.210 1.250 624,000 1.2279 -3.94%
2022-07-27 0 1.270 1.250 1.270 1.160 1.270 3,348,000 3,998,500 1.1943 1.270 1.250 1.270 1.160 1.270 3,348,000 1.1943 4.96%
2022-07-26 0 1.210 1.190 1.210 1.200 1.250 12,728,000 15,538,520 1.2208 1.210 1.190 1.210 1.200 1.250 12,728,000 1.2208 1.68%
2022-07-25 0 1.190 1.170 1.190 1.180 1.220 576,000 688,320 1.1950 1.190 1.170 1.190 1.180 1.220 576,000 1.1950 -0.83%
2022-07-22 0 1.200 1.170 1.200 1.180 1.200 362,000 432,100 1.1936 1.200 1.170 1.200 1.180 1.200 362,000 1.1936 1.69%
2022-07-21 0 1.180 1.160 1.180 1.140 1.190 1,190,000 1,402,060 1.1782 1.180 1.160 1.180 1.140 1.190 1,190,000 1.1782 0.85%
2022-07-20 0 1.170 1.140 1.170 1.150 1.190 82,000 95,640 1.1663 1.170 1.140 1.170 1.150 1.190 82,000 1.1663 0.00%
2022-07-19 0 1.170 1.130 1.170 1.120 1.170 1,106,000 1,280,840 1.1581 1.170 1.130 1.170 1.120 1.170 1,106,000 1.1581 0.86%
2022-07-18 0 1.160 1.140 1.160 1.150 1.190 1,046,000 1,209,660 1.1565 1.160 1.140 1.160 1.150 1.190 1,046,000 1.1565 -0.85%
2022-07-15 0 1.170 1.140 1.170 1.140 1.220 11,682,000 13,765,160 1.1783 1.170 1.140 1.170 1.140 1.220 11,682,000 1.1783 -0.85%
2022-07-14 0 1.180 1.150 1.180 1.170 1.270 7,624,000 9,230,640 1.2107 1.180 1.150 1.180 1.170 1.270 7,624,000 1.2107 -1.67%
2022-07-13 0 1.200 1.180 1.200 1.180 1.200 1,478,000 1,764,180 1.1936 1.200 1.180 1.200 1.180 1.200 1,478,000 1.1936 1.69%
2022-07-12 0 1.180 1.160 1.180 1.160 1.200 1,386,000 1,638,700 1.1823 1.180 1.160 1.180 1.160 1.200 1,386,000 1.1823 1.72%
2022-07-11 0 1.160 1.140 1.160 1.130 1.210 802,000 926,320 1.1550 1.160 1.140 1.160 1.130 1.210 802,000 1.1550 -2.52%
2022-07-08 0 1.190 1.180 1.200 1.140 1.200 1,358,000 1,585,420 1.1675 1.190 1.180 1.200 1.140 1.200 1,358,000 1.1675 1.71%
2022-07-07 0 1.170 1.130 1.170 1.120 1.170 242,000 278,600 1.1512 1.170 1.130 1.170 1.120 1.170 242,000 1.1512 0.00%
2022-07-06 0 1.170 1.130 1.170 1.130 1.210 686,000 800,240 1.1665 1.170 1.130 1.170 1.130 1.210 686,000 1.1665 0.86%
2022-07-05 0 1.160 1.120 1.160 1.080 1.160 1,206,052 1,351,954 1.1210 1.160 1.120 1.160 1.080 1.160 1,206,052 1.1210 4.50%
2022-07-04 0 1.110 1.100 1.120 1.060 1.130 1,130,000 1,237,360 1.0950 1.110 1.100 1.120 1.060 1.130 1,130,000 1.0950 0.91%
2022-06-30 0 1.100 1.090 1.100 1.100 1.250 14,604,000 16,728,520 1.1455 1.100 1.090 1.100 1.100 1.250 14,604,000 1.1455 -6.78%
2022-06-29 0 1.180 1.170 1.180 1.150 1.220 3,820,000 4,486,120 1.1744 1.180 1.170 1.180 1.150 1.220 3,820,000 1.1744 -2.48%
2022-06-28 0 1.210 1.180 1.210 1.120 1.240 8,246,000 9,661,060 1.1716 1.210 1.180 1.210 1.120 1.240 8,246,000 1.1716 6.14%
2022-06-27 0 1.140 1.120 1.140 1.080 1.150 7,450,000 8,282,920 1.1118 1.140 1.120 1.140 1.080 1.150 7,450,000 1.1118 4.59%
2022-06-24 0 1.090 1.070 1.100 1.070 1.100 3,598,000 3,896,240 1.0829 1.090 1.070 1.100 1.070 1.100 3,598,000 1.0829 1.87%
2022-06-23 0 1.070 1.060 1.070 1.020 1.070 3,614,000 3,709,520 1.0264 1.070 1.060 1.070 1.020 1.070 3,614,000 1.0264 5.94%
2022-06-22 0 1.010 1.010 1.020 1.000 1.060 7,396,000 7,523,980 1.0173 1.010 1.010 1.020 1.000 1.060 7,396,000 1.0173 -3.81%
2022-06-21 0 1.050 1.030 1.050 0.950 1.100 16,696,000 16,976,440 1.0168 1.050 1.030 1.050 0.950 1.100 16,696,000 1.0168 -1.87%
2022-06-20 0 1.070 1.060 1.070 1.010 1.110 9,144,000 9,589,280 1.0487 1.070 1.060 1.070 1.010 1.110 9,144,000 1.0487 -2.73%
2022-06-17 0 1.100 1.070 1.100 1.060 1.120 8,884,000 9,627,200 1.0837 1.100 1.070 1.100 1.060 1.120 8,884,000 1.0837 1.85%
2022-06-16 0 1.080 1.070 1.080 1.030 1.110 8,316,000 8,807,160 1.0591 1.080 1.070 1.080 1.030 1.110 8,316,000 1.0591 0.00%
2022-06-15 0 1.080 1.060 1.080 1.010 1.100 6,330,000 6,634,820 1.0482 1.080 1.060 1.080 1.010 1.100 6,330,000 1.0482 0.00%
2022-06-14 0 1.080 1.070 1.080 1.070 1.230 6,004,000 6,700,260 1.1160 1.080 1.070 1.080 1.070 1.230 6,004,000 1.1160 -1.82%
2022-06-13 0 1.100 1.080 1.100 1.080 1.100 3,802,000 4,147,740 1.0909 1.100 1.080 1.100 1.080 1.100 3,802,000 1.0909 3.77%
2022-06-10 0 1.060 1.060 1.100 1.060 1.110 7,250,000 7,914,940 1.0917 1.060 1.060 1.100 1.060 1.110 7,250,000 1.0917 -4.50%
2022-06-09 0 1.110 1.090 1.110 1.090 1.130 4,440,000 4,902,940 1.1043 1.110 1.090 1.110 1.090 1.130 4,440,000 1.1043 2.78%
2022-06-08 0 1.080 1.080 1.100 1.070 1.170 4,330,000 4,817,280 1.1125 1.080 1.080 1.100 1.070 1.170 4,330,000 1.1125 -3.57%
2022-06-07 0 1.120 1.100 1.130 1.070 1.140 1,558,000 1,726,960 1.1084 1.120 1.100 1.130 1.070 1.140 1,558,000 1.1084 0.00%
2022-06-06 0 1.120 1.100 1.120 1.100 1.130 448,000 500,120 1.1163 1.120 1.100 1.120 1.100 1.130 448,000 1.1163 -0.88%
2022-06-02 0 1.130 1.100 1.130 1.100 1.130 2,372,000 2,657,120 1.1202 1.130 1.100 1.130 1.100 1.130 2,372,000 1.1202 0.89%
2022-06-01 0 1.120 1.100 1.120 1.050 1.140 2,090,000 2,320,060 1.1101 1.120 1.100 1.120 1.050 1.140 2,090,000 1.1101 7.69%
2022-05-31 0 1.040 1.020 1.030 1.020 1.050 766,000 790,560 1.0321 1.040 1.020 1.030 1.020 1.050 766,000 1.0321 0.97%
2022-05-30 0 1.030 1.030 1.050 1.030 1.050 176,000 184,260 1.0469 1.030 1.030 1.050 1.030 1.050 176,000 1.0469 -1.90%
2022-05-27 0 1.050 1.020 1.050 1.030 1.060 6,850,000 7,150,400 1.0439 1.050 1.020 1.050 1.030 1.060 6,850,000 1.0439 0.00%
2022-05-26 0 1.050 1.030 1.050 1.010 1.060 3,944,000 4,073,260 1.0328 1.050 1.030 1.050 1.010 1.060 3,944,000 1.0328 -2.78%
2022-05-25 0 1.080 1.060 1.080 1.050 1.080 1,626,000 1,726,060 1.0615 1.080 1.060 1.080 1.050 1.080 1,626,000 1.0615 1.89%
2022-05-24 0 1.060 1.040 1.060 1.040 1.080 958,000 1,013,820 1.0583 1.060 1.040 1.060 1.040 1.080 958,000 1.0583 2.91%
2022-05-23 0 1.030 1.030 1.060 1.030 1.090 1,122,000 1,179,080 1.0509 1.030 1.030 1.060 1.030 1.090 1,122,000 1.0509 -6.36%
2022-05-20 0 1.100 1.070 1.100 1.050 1.100 2,754,000 2,981,600 1.0826 1.100 1.070 1.100 1.050 1.100 2,754,000 1.0826 3.77%
2022-05-19 0 1.060 1.030 1.060 1.040 1.060 1,764,000 1,849,000 1.0482 1.060 1.030 1.060 1.040 1.060 1,764,000 1.0482 -0.93%
2022-05-18 0 1.070 1.040 1.070 1.040 1.070 2,242,000 2,359,020 1.0522 1.070 1.040 1.070 1.040 1.070 2,242,000 1.0522 0.94%
2022-05-17 0 1.060 1.030 1.060 1.000 1.070 3,322,000 3,466,220 1.0434 1.060 1.030 1.060 1.000 1.070 3,322,000 1.0434 4.95%
2022-05-16 0 1.010 0.980 1.010 0.950 1.080 9,470,000 9,167,360 0.9680 1.010 0.980 1.010 0.950 1.080 9,470,000 0.9680 1.00%
2022-05-13 0 1.000 0.990 1.040 0.980 1.050 2,334,000 2,390,240 1.0241 1.000 0.990 1.040 0.980 1.050 2,334,000 1.0241 -0.99%
2022-05-12 0 1.010 0.970 1.010 0.980 1.030 442,000 440,820 0.9973 1.010 0.970 1.010 0.980 1.030 442,000 0.9973 0.00%
2022-05-11 0 1.010 0.990 1.010 0.950 1.010 512,000 512,780 1.0015 1.010 0.990 1.010 0.950 1.010 512,000 1.0015 3.06%
2022-05-10 0 0.980 0.990 1.000 0.920 1.000 878,000 841,820 0.9588 0.980 0.990 1.000 0.920 1.000 878,000 0.9588 0.00%
2022-05-06 0 0.980 0.950 0.980 0.960 1.040 1,246,000 1,245,820 0.9999 0.980 0.950 0.980 0.960 1.040 1,246,000 0.9999 -5.77%
2022-05-05 0 1.040 1.020 1.040 1.040 1.080 1,080,000 1,132,720 1.0488 1.040 1.020 1.040 1.040 1.080 1,080,000 1.0488 0.00%
2022-05-04 0 1.040 1.020 1.040 1.040 1.050 38,000 39,660 1.0437 1.040 1.020 1.040 1.040 1.050 38,000 1.0437 0.00%
2022-05-03 0 1.040 1.010 1.040 1.010 1.040 36,000 36,920 1.0256 1.040 1.010 1.040 1.010 1.040 36,000 1.0256 0.97%
2022-04-29 0 1.030 1.020 1.040 1.020 1.070 3,518,000 3,698,080 1.0512 1.030 1.020 1.040 1.020 1.070 3,518,000 1.0512 -0.96%
2022-04-28 0 1.040 1.040 1.050 1.020 1.070 13,014,000 13,586,960 1.0440 1.040 1.040 1.050 1.020 1.070 13,014,000 1.0440 -3.70%
2022-04-27 0 1.080 1.080 1.090 1.030 1.100 5,364,000 5,705,102 1.0636 1.080 1.080 1.090 1.030 1.100 5,364,000 1.0636 -0.92%
2022-04-26 0 1.090 1.080 1.090 1.040 1.130 2,554,000 2,771,620 1.0852 1.090 1.080 1.090 1.040 1.130 2,554,000 1.0852 1.87%
2022-04-25 0 1.070 1.020 1.070 1.000 1.100 4,992,000 5,338,080 1.0693 1.070 1.020 1.070 1.000 1.100 4,992,000 1.0693 0.00%
2022-04-22 0 1.070 1.020 1.070 1.020 1.070 598,000 628,620 1.0512 1.070 1.020 1.070 1.020 1.070 598,000 1.0512 4.90%
2022-04-21 0 1.020 1.010 1.020 1.010 1.050 754,000 778,260 1.0322 1.020 1.010 1.020 1.010 1.050 754,000 1.0322 0.00%
2022-04-20 0 1.020 1.000 1.020 1.000 1.060 1,242,000 1,290,600 1.0391 1.020 1.000 1.020 1.000 1.060 1,242,000 1.0391 0.00%
2022-04-19 0 1.020 0.990 1.020 1.000 1.050 412,000 423,280 1.0274 1.020 0.990 1.020 1.000 1.050 412,000 1.0274 0.99%
2022-04-14 0 1.010 0.990 1.010 1.000 1.030 1,096,000 1,117,300 1.0194 1.010 0.990 1.010 1.000 1.030 1,096,000 1.0194 2.02%
2022-04-13 0 0.990 0.980 0.990 0.970 1.000 1,636,000 1,624,920 0.9932 0.990 0.980 0.990 0.970 1.000 1,636,000 0.9932 -1.00%
2022-04-12 0 1.000 0.980 1.000 0.990 1.020 1,110,000 1,113,360 1.0030 1.000 0.980 1.000 0.990 1.020 1,110,000 1.0030 -0.99%
2022-04-11 0 1.010 0.990 1.010 0.980 1.060 3,604,000 3,620,060 1.0045 1.010 0.990 1.010 0.980 1.060 3,604,000 1.0045 -2.88%
2022-04-08 0 1.040 1.040 1.050 1.000 1.060 2,164,000 2,254,660 1.0419 1.040 1.040 1.050 1.000 1.060 2,164,000 1.0419 5.05%
2022-04-07 0 0.990 0.980 0.990 0.980 1.020 2,968,000 2,959,340 0.9971 0.990 0.980 0.990 0.980 1.020 2,968,000 0.9971 -1.98%
2022-04-06 0 1.010 0.990 1.010 0.990 1.080 7,482,000 7,642,540 1.0215 1.010 0.990 1.010 0.990 1.080 7,482,000 1.0215 -3.81%
2022-04-04 0 1.050 1.030 1.050 0.950 1.090 1,194,000 1,254,680 1.0508 1.050 1.030 1.050 0.950 1.090 1,194,000 1.0508 -2.78%
2022-04-01 0 1.080 1.060 1.080 1.070 1.200 2,508,000 2,847,660 1.1354 1.080 1.060 1.080 1.070 1.200 2,508,000 1.1354 -16.28%
2022-03-31 0 1.290 1.200 1.290 1.110 1.300 29,394,035 34,964,776 1.1895 1.290 1.200 1.290 1.110 1.300 29,394,035 1.1895 9.32%
2022-03-30 0 1.180 1.140 1.180 1.130 1.210 4,128,000 4,832,860 1.1708 1.180 1.140 1.180 1.130 1.210 4,128,000 1.1708 1.72%
2022-03-29 0 1.160 1.130 1.160 1.080 1.160 4,368,000 4,855,860 1.1117 1.160 1.130 1.160 1.080 1.160 4,368,000 1.1117 8.41%
2022-03-28 0 1.070 1.070 1.100 1.020 1.100 4,430,000 4,751,540 1.0726 1.070 1.070 1.100 1.020 1.100 4,430,000 1.0726 4.90%
2022-03-25 0 1.020 1.020 1.030 1.000 1.150 5,050,000 5,263,140 1.0422 1.020 1.020 1.030 1.000 1.150 5,050,000 1.0422 -3.77%
2022-03-24 0 1.060 1.050 1.060 0.910 1.100 5,288,000 5,518,940 1.0437 1.060 1.050 1.060 0.910 1.100 5,288,000 1.0437 16.48%
2022-03-23 0 0.910 0.890 0.910 0.850 0.920 3,080,000 2,781,480 0.9031 0.910 0.890 0.910 0.850 0.920 3,080,000 0.9031 8.33%
2022-03-22 0 0.840 0.840 0.870 0.760 0.880 14,496,000 12,188,640 0.8408 0.840 0.840 0.870 0.760 0.880 14,496,000 0.8408 -1.18%
2022-03-21 0 0.850 0.840 0.850 0.840 0.860 16,116,000 13,694,820 0.8498 0.850 0.840 0.850 0.840 0.860 16,116,000 0.8498 0.00%
2022-03-18 0 0.850 0.840 0.850 0.840 0.910 11,788,000 10,151,100 0.8611 0.850 0.840 0.850 0.840 0.910 11,788,000 0.8611 -2.30%
2022-03-17 0 0.870 0.870 0.890 0.840 0.970 7,058,000 6,243,400 0.8846 0.870 0.870 0.890 0.840 0.970 7,058,000 0.8846 -10.31%
2022-03-16 0 0.970 0.960 0.970 0.950 1.150 3,864,000 3,964,360 1.0260 0.970 0.960 0.970 0.950 1.150 3,864,000 1.0260 -3.96%
2022-03-15 0 1.010 1.010 1.050 0.860 1.010 6,712,000 6,216,356 0.9262 1.010 1.010 1.050 0.860 1.010 6,712,000 0.9262 12.22%
2022-03-14 0 0.900 0.880 0.900 0.820 0.930 4,222,000 3,733,740 0.8844 0.900 0.880 0.900 0.820 0.930 4,222,000 0.8844 2.27%
2022-03-11 0 0.880 0.880 0.920 0.830 0.950 14,076,000 12,649,760 0.8987 0.880 0.880 0.920 0.830 0.950 14,076,000 0.8987 -2.22%
2022-03-10 0 0.900 0.900 0.920 0.880 0.970 9,508,000 8,804,480 0.9260 0.900 0.900 0.920 0.880 0.970 9,508,000 0.9260 -6.25%
2022-03-09 0 0.960 0.960 0.970 0.900 1.000 8,370,000 8,045,480 0.9612 0.960 0.960 0.970 0.900 1.000 8,370,000 0.9612 -4.00%
2022-03-08 0 1.000 1.000 1.020 0.990 1.090 652,000 672,740 1.0318 1.000 1.000 1.020 0.990 1.090 652,000 1.0318 -5.66%
2022-03-07 0 1.060 1.050 1.060 1.040 1.090 524,000 552,020 1.0535 1.060 1.050 1.060 1.040 1.090 524,000 1.0535 -3.64%
2022-03-04 0 1.100 1.090 1.100 1.100 1.140 286,000 317,340 1.1096 1.100 1.090 1.100 1.100 1.140 286,000 1.1096 -2.65%
2022-03-03 0 1.130 1.120 1.130 1.120 1.150 372,000 421,060 1.1319 1.130 1.120 1.130 1.120 1.150 372,000 1.1319 0.89%
2022-03-02 0 1.120 1.120 1.140 1.100 1.160 4,326,000 4,872,800 1.1264 1.120 1.120 1.140 1.100 1.160 4,326,000 1.1264 -2.61%
2022-03-01 0 1.150 1.150 1.160 1.150 1.220 6,892,000 8,117,210 1.1778 1.150 1.150 1.160 1.150 1.220 6,892,000 1.1778 -4.96%
2022-02-28 0 1.210 1.180 1.210 1.160 1.290 5,694,000 6,917,160 1.2148 1.210 1.180 1.210 1.160 1.290 5,694,000 1.2148 0.83%
2022-02-25 0 1.200 1.180 1.200 1.160 1.200 6,874,000 8,141,866 1.1844 1.200 1.180 1.200 1.160 1.200 6,874,000 1.1844 1.69%
2022-02-24 0 1.180 1.160 1.180 1.170 1.200 1,124,000 1,330,680 1.1839 1.180 1.160 1.180 1.170 1.200 1,124,000 1.1839 1.72%
2022-02-23 0 1.160 1.160 1.170 1.150 1.230 7,972,000 9,434,890 1.1835 1.160 1.160 1.170 1.150 1.230 7,972,000 1.1835 0.00%
2022-02-22 0 1.160 1.150 1.160 1.150 1.170 2,312,000 2,679,720 1.1590 1.160 1.150 1.160 1.150 1.170 2,312,000 1.1590 -1.69%
2022-02-21 0 1.180 1.170 1.180 1.170 1.190 22,000 25,940 1.1791 1.180 1.170 1.180 1.170 1.190 22,000 1.1791 -0.84%
2022-02-18 0 1.190 1.180 1.190 1.180 1.200 222,000 264,860 1.1931 1.190 1.180 1.190 1.180 1.200 222,000 1.1931 0.85%
2022-02-17 0 1.180 1.170 1.180 1.170 1.190 226,000 266,580 1.1796 1.180 1.170 1.180 1.170 1.190 226,000 1.1796 0.85%
2022-02-16 0 1.170 1.160 1.170 1.160 1.210 2,762,000 3,259,700 1.1802 1.170 1.160 1.170 1.160 1.210 2,762,000 1.1802 0.86%
2022-02-15 0 1.160 1.160 1.190 1.160 1.250 7,488,000 9,048,500 1.2084 1.160 1.160 1.190 1.160 1.250 7,488,000 1.2084 -4.92%
2022-02-14 0 1.220 1.210 1.220 1.210 1.250 2,694,000 3,295,580 1.2233 1.220 1.210 1.220 1.210 1.250 2,694,000 1.2233 0.83%
2022-02-11 0 1.210 1.210 1.220 1.200 1.260 256,000 311,240 1.2158 1.210 1.210 1.220 1.200 1.260 256,000 1.2158 -0.82%
2022-02-10 0 1.220 1.220 1.260 1.190 1.280 1,472,000 1,835,860 1.2472 1.220 1.220 1.260 1.190 1.280 1,472,000 1.2472 0.00%
2022-02-09 0 1.220 1.200 1.220 1.190 1.250 1,822,000 2,212,960 1.2146 1.220 1.200 1.220 1.190 1.250 1,822,000 1.2146 0.00%
2022-02-08 0 1.220 1.200 1.220 1.200 1.340 4,164,000 5,235,420 1.2573 1.220 1.200 1.220 1.200 1.340 4,164,000 1.2573 1.67%
2022-02-07 0 1.200 1.190 1.200 1.170 1.320 21,006,000 25,486,170 1.2133 1.200 1.190 1.200 1.170 1.320 21,006,000 1.2133 -2.44%
2022-02-04 0 1.230 1.230 1.250 1.210 1.360 2,678,000 3,374,540 1.2601 1.230 1.230 1.250 1.210 1.360 2,678,000 1.2601 -9.56%
2022-01-31 0 1.360 1.310 1.360 1.220 1.740 35,142,000 52,614,360 1.4972 1.360 1.310 1.360 1.220 1.740 35,142,000 1.4972 9.68%
2022-01-28 0 1.240 1.240 1.250 1.110 1.270 12,852,000 15,719,286 1.2231 1.240 1.240 1.250 1.110 1.270 12,852,000 1.2231 6.90%
2022-01-27 0 1.160 1.140 1.160 1.140 1.180 304,000 351,440 1.1561 1.160 1.140 1.160 1.140 1.180 304,000 1.1561 -4.13%
2022-01-26 0 1.210 1.190 1.210 1.170 1.220 4,666,000 5,608,120 1.2019 1.210 1.190 1.210 1.170 1.220 4,666,000 1.2019 0.83%
2022-01-25 0 1.200 1.170 1.190 1.180 1.220 1,424,000 1,700,620 1.1943 1.200 1.170 1.190 1.180 1.220 1,424,000 1.1943 -1.64%
2022-01-24 0 1.220 1.200 1.210 1.180 1.220 25,178,000 30,702,120 1.2194 1.220 1.200 1.210 1.180 1.220 25,178,000 1.2194 6.09%
2022-01-21 0 1.150 1.150 1.190 1.150 1.210 452,000 530,060 1.1727 1.150 1.150 1.190 1.150 1.210 452,000 1.1727 -4.96%
2022-01-20 0 1.210 1.190 1.210 1.190 1.220 1,238,000 1,494,260 1.2070 1.210 1.190 1.210 1.190 1.220 1,238,000 1.2070 2.54%
2022-01-19 0 1.180 1.170 1.210 1.180 1.220 2,364,000 2,848,080 1.2048 1.180 1.170 1.210 1.180 1.220 2,364,000 1.2048 1.72%
2022-01-18 0 1.160 1.160 1.170 1.120 1.240 2,832,000 3,398,270 1.2000 1.160 1.160 1.170 1.120 1.240 2,832,000 1.2000 2.65%
2022-01-17 0 1.130 1.130 1.140 1.090 1.220 3,434,000 4,076,500 1.1871 1.130 1.130 1.140 1.090 1.220 3,434,000 1.1871 2.73%
2022-01-14 0 1.100 1.090 1.100 1.080 1.170 6,146,000 6,769,400 1.1014 1.100 1.090 1.100 1.080 1.170 6,146,000 1.1014 -4.35%
2022-01-13 0 1.150 1.140 1.160 1.140 1.160 694,000 799,180 1.1516 1.150 1.140 1.160 1.140 1.160 694,000 1.1516 0.00%
2022-01-12 0 1.150 1.150 1.170 1.150 1.170 1,130,000 1,304,600 1.1545 1.150 1.150 1.170 1.150 1.170 1,130,000 1.1545 -1.71%
2022-01-11 0 1.170 1.170 1.190 1.130 1.200 1,436,000 1,693,100 1.1790 1.170 1.170 1.190 1.130 1.200 1,436,000 1.1790 2.63%
2022-01-10 0 1.140 1.140 1.150 1.140 1.210 2,054,000 2,399,860 1.1684 1.140 1.140 1.150 1.140 1.210 2,054,000 1.1684 -5.00%
2022-01-07 0 1.200 1.170 1.200 1.160 1.210 13,182,000 15,605,700 1.1839 1.200 1.170 1.200 1.160 1.210 13,182,000 1.1839 2.56%
2022-01-06 0 1.170 1.180 1.190 1.080 1.190 5,734,000 6,692,680 1.1672 1.170 1.180 1.190 1.080 1.190 5,734,000 1.1672 3.54%
2022-01-05 0 1.130 1.110 1.130 1.110 1.210 3,714,000 4,245,398 1.1431 1.130 1.110 1.130 1.110 1.210 3,714,000 1.1431 -2.59%
2022-01-04 0 1.160 1.160 1.170 1.140 1.220 1,894,000 2,198,660 1.1609 1.160 1.160 1.170 1.140 1.220 1,894,000 1.1609 -3.33%
2022-01-03 0 1.200 1.210 1.220 1.160 1.270 5,114,000 6,088,320 1.1905 1.200 1.210 1.220 1.160 1.270 5,114,000 1.1905 -5.51%
2021-12-31 0 1.270 1.270 1.300 1.250 1.350 8,326,000 10,899,660 1.3091 1.270 1.270 1.300 1.250 1.350 8,326,000 1.3091 -2.31%
2021-12-30 0 1.300 1.300 1.330 1.270 1.330 5,882,000 7,645,720 1.2999 1.300 1.300 1.330 1.270 1.330 5,882,000 1.2999 3.17%
2021-12-29 0 1.260 1.250 1.260 1.260 1.390 19,256,000 25,446,140 1.3215 1.260 1.250 1.260 1.260 1.390 19,256,000 1.3215 -4.55%
2021-12-28 0 1.320 1.320 1.350 1.280 1.400 6,760,000 8,911,460 1.3183 1.320 1.320 1.350 1.280 1.400 6,760,000 1.3183 -3.65%
2021-12-24 0 1.370 1.370 1.390 1.360 1.410 1,348,000 1,861,180 1.3807 1.370 1.370 1.390 1.360 1.410 1,348,000 1.3807 -2.14%
2021-12-23 0 1.400 1.370 1.400 1.330 1.460 10,622,000 14,855,320 1.3985 1.400 1.370 1.400 1.330 1.460 10,622,000 1.3985 -0.71%
2021-12-22 0 1.410 1.400 1.410 1.290 1.540 16,120,000 22,986,420 1.4260 1.410 1.400 1.410 1.290 1.540 16,120,000 1.4260 8.46%
2021-12-21 0 1.300 1.290 1.300 1.220 1.310 4,300,000 5,543,880 1.2893 1.300 1.290 1.300 1.220 1.310 4,300,000 1.2893 5.69%
2021-12-20 0 1.230 1.190 1.220 1.180 1.230 2,422,000 2,931,660 1.2104 1.230 1.190 1.220 1.180 1.230 2,422,000 1.2104 0.82%
2021-12-17 0 1.220 1.220 1.230 1.220 1.250 5,104,000 6,263,360 1.2271 1.220 1.220 1.230 1.220 1.250 5,104,000 1.2271 -0.81%
2021-12-16 0 1.230 1.220 1.240 1.180 1.250 1,468,000 1,812,000 1.2343 1.230 1.220 1.240 1.180 1.250 1,468,000 1.2343 0.00%
2021-12-15 0 1.230 1.200 1.230 1.120 1.230 2,472,000 2,924,760 1.1832 1.230 1.200 1.230 1.120 1.230 2,472,000 1.1832 6.96%
2021-12-14 0 1.150 1.130 1.150 1.130 1.190 1,980,000 2,289,720 1.1564 1.150 1.130 1.150 1.130 1.190 1,980,000 1.1564 -2.54%
2021-12-13 0 1.180 1.180 1.210 1.170 1.240 3,648,000 4,388,880 1.2031 1.180 1.180 1.210 1.170 1.240 3,648,000 1.2031 -0.84%
2021-12-10 0 1.190 1.180 1.190 1.170 1.240 28,369,000 34,020,028 1.1992 1.190 1.180 1.190 1.170 1.240 28,369,000 1.1992 -3.25%
2021-12-09 0 1.230 1.230 1.250 1.210 1.250 26,389,000 32,662,050 1.2377 1.230 1.230 1.250 1.210 1.250 26,389,000 1.2377 -1.60%
2021-12-08 0 1.250 1.240 1.250 1.210 1.330 39,554,000 49,402,880 1.2490 1.250 1.240 1.250 1.210 1.330 39,554,000 1.2490 0.00%
2021-12-07 0 1.250 1.220 1.250 1.220 1.330 38,562,000 48,993,040 1.2705 1.250 1.220 1.250 1.220 1.330 38,562,000 1.2705 -3.10%
2021-12-06 0 1.290 1.250 1.290 1.220 1.350 32,428,017 41,326,540 1.2744 1.290 1.250 1.290 1.220 1.350 32,428,017 1.2744 -8.51%
2021-12-03 0 1.410 1.390 1.410 1.280 1.450 18,550,000 25,242,300 1.3608 1.410 1.390 1.410 1.280 1.450 18,550,000 1.3608 11.02%
2021-12-02 0 1.270 1.270 1.290 1.160 1.370 60,240,000 76,411,460 1.2685 1.270 1.270 1.290 1.160 1.370 60,240,000 1.2685 4.96%
2021-12-01 0 1.210 1.200 1.220 1.150 1.230 1,622,000 1,951,780 1.2033 1.210 1.200 1.220 1.150 1.230 1,622,000 1.2033 -0.82%
2021-11-30 0 1.220 1.180 1.220 1.150 1.250 9,548,000 11,769,840 1.2327 1.220 1.180 1.220 1.150 1.250 9,548,000 1.2327 2.52%
2021-11-29 0 1.190 1.190 1.200 1.140 1.240 3,587,000 4,381,050 1.2214 1.190 1.190 1.200 1.140 1.240 3,587,000 1.2214 -3.25%
2021-11-26 0 1.230 1.230 1.280 1.200 1.300 6,106,000 7,814,800 1.2799 1.230 1.230 1.280 1.200 1.300 6,106,000 1.2799 -2.38%
2021-11-25 0 1.260 1.240 1.270 1.240 1.340 476,000 606,600 1.2744 1.260 1.240 1.270 1.240 1.340 476,000 1.2744 0.00%
2021-11-24 0 1.260 1.260 1.290 1.200 1.340 8,910,000 11,404,320 1.2799 1.260 1.260 1.290 1.200 1.340 8,910,000 1.2799 6.78%
2021-11-23 0 1.180 1.170 1.210 1.180 1.240 1,766,000 2,125,340 1.2035 1.180 1.170 1.210 1.180 1.240 1,766,000 1.2035 1.72%
2021-11-22 0 1.160 1.150 1.160 1.140 1.180 418,000 486,440 1.1637 1.160 1.150 1.160 1.140 1.180 418,000 1.1637 -1.69%
2021-11-19 0 1.180 1.150 1.200 1.100 1.200 3,353,000 3,896,450 1.1621 1.180 1.150 1.200 1.100 1.200 3,353,000 1.1621 0.85%
2021-11-18 0 1.170 1.110 1.170 1.090 1.180 1,034,000 1,166,640 1.1283 1.170 1.110 1.170 1.090 1.180 1,034,000 1.1283 -0.85%
2021-11-17 0 1.180 1.160 1.180 1.150 1.180 86,000 99,840 1.1609 1.180 1.160 1.180 1.150 1.180 86,000 1.1609 -0.84%
2021-11-16 0 1.190 1.160 1.190 1.140 1.200 378,000 439,920 1.1638 1.190 1.160 1.190 1.140 1.200 378,000 1.1638 0.00%
2021-11-15 0 1.190 1.190 1.200 1.140 1.220 982,009 1,142,271 1.1632 1.190 1.190 1.200 1.140 1.220 982,009 1.1632 1.71%
2021-11-12 0 1.170 1.150 1.170 1.120 1.270 14,692,000 17,619,730 1.1993 1.170 1.150 1.170 1.120 1.270 14,692,000 1.1993 -1.68%
2021-11-11 0 1.190 1.190 1.210 1.110 1.240 13,418,000 15,888,120 1.1841 1.190 1.190 1.210 1.110 1.240 13,418,000 1.1841 1.71%
2021-11-10 0 1.170 1.170 1.200 1.100 1.290 14,754,000 17,936,630 1.2157 1.170 1.170 1.200 1.100 1.290 14,754,000 1.2157 3.54%
2021-11-09 0 1.130 1.130 1.150 1.130 1.290 16,375,000 19,809,340 1.2097 1.130 1.130 1.150 1.130 1.290 16,375,000 1.2097 -13.74%
2021-11-08 0 1.310 1.290 1.310 1.070 1.370 15,001,000 18,081,445 1.2053 1.310 1.290 1.310 1.070 1.370 15,001,000 1.2053 15.93%
2021-11-05 0 1.130 1.120 1.130 1.010 1.150 27,416,000 29,984,280 1.0937 1.130 1.120 1.130 1.010 1.150 27,416,000 1.0937 -4.24%
2021-11-04 0 1.180 1.180 1.190 1.160 1.290 21,784,009 26,636,711 1.2228 1.180 1.180 1.190 1.160 1.290 21,784,009 1.2228 -4.07%
2021-11-03 0 1.230 1.230 1.250 1.180 1.400 18,730,000 23,552,540 1.2575 1.230 1.230 1.250 1.180 1.400 18,730,000 1.2575 2.50%
2021-11-02 0 1.200 1.200 1.290 1.110 1.300 22,492,000 26,886,580 1.1954 1.200 1.200 1.290 1.110 1.300 22,492,000 1.1954 11.11%
2021-11-01 0 1.080 1.040 1.100 1.030 1.330 5,668,000 6,411,800 1.1312 1.080 1.040 1.100 1.030 1.330 5,668,000 1.1312 -19.40%
2021-10-29 0 1.340 1.340 1.370 1.320 1.430 1,734,000 2,432,060 1.4026 1.340 1.340 1.370 1.320 1.430 1,734,000 1.4026 -4.29%
2021-10-28 0 1.400 1.330 1.400 1.310 1.420 1,474,000 2,019,020 1.3698 1.400 1.330 1.400 1.310 1.420 1,474,000 1.3698 2.19%
2021-10-27 0 1.370 1.350 1.370 1.280 1.440 2,292,000 3,132,740 1.3668 1.370 1.350 1.370 1.280 1.440 2,292,000 1.3668 0.74%
2021-10-26 0 1.360 1.340 1.360 1.330 1.440 1,166,000 1,640,780 1.4072 1.360 1.340 1.360 1.330 1.440 1,166,000 1.4072 -0.73%
2021-10-25 0 1.370 1.370 1.400 1.340 1.480 1,498,000 2,113,880 1.4111 1.370 1.370 1.400 1.340 1.480 1,498,000 1.4111 -6.80%
2021-10-22 0 1.470 1.430 1.470 1.360 1.480 26,984,000 37,994,220 1.4080 1.470 1.430 1.470 1.360 1.480 26,984,000 1.4080 8.89%
2021-10-21 0 1.350 1.320 1.370 1.280 1.410 2,472,000 3,310,120 1.3390 1.350 1.320 1.370 1.280 1.410 2,472,000 1.3390 -4.26%
2021-10-20 0 1.410 1.370 1.420 1.300 1.670 15,008,000 21,488,640 1.4318 1.410 1.370 1.420 1.300 1.670 15,008,000 1.4318 -10.19%
2021-10-19 0 1.570 1.560 1.570 1.260 1.650 19,608,000 30,316,240 1.5461 1.570 1.560 1.570 1.260 1.650 19,608,000 1.5461 8.28%
2021-10-18 0 1.450 1.400 1.450 1.010 1.450 5,808,000 7,357,680 1.2668 1.450 1.400 1.450 1.010 1.450 5,808,000 1.2668 43.56%
2021-10-15 0 1.010 0.990 1.100 0.980 1.010 8,886,000 8,769,620 0.9869 1.010 0.990 1.100 0.980 1.010 8,886,000 0.9869 3.06%
2021-10-12 0 0.980 0.980 0.990 0.980 0.990 5,180,000 5,126,240 0.9896 0.980 0.980 0.990 0.980 0.990 5,180,000 0.9896 -1.01%
2021-10-11 0 0.990 0.980 0.990 0.980 0.990 1,550,000 1,534,400 0.9899 0.990 0.980 0.990 0.980 0.990 1,550,000 0.9899 0.00%
2021-10-08 0 0.990 0.990 1.000 0.980 0.990 1,556,000 1,540,420 0.9900 0.990 0.990 1.000 0.980 0.990 1,556,000 0.9900 0.00%
2021-10-07 0 0.990 0.980 0.990 0.980 0.990 250,000 247,360 0.9894 0.990 0.980 0.990 0.980 0.990 250,000 0.9894 0.00%
2021-10-06 0 0.990 0.980 0.990 0.980 1.000 3,906,000 3,856,300 0.9873 0.990 0.980 0.990 0.980 1.000 3,906,000 0.9873 1.02%
2021-10-05 0 0.980 0.980 0.990 0.980 1.000 2,896,000 2,878,100 0.9938 0.980 0.980 0.990 0.980 1.000 2,896,000 0.9938 -1.01%
2021-10-04 0 0.990 0.950 0.990 0.980 0.990 124,000 122,700 0.9895 0.990 0.950 0.990 0.980 0.990 124,000 0.9895 1.02%
2021-09-30 0 0.980 0.980 0.990 0.980 0.990 4,062,000 3,984,180 0.9808 0.980 0.980 0.990 0.980 0.990 4,062,000 0.9808 -1.01%
2021-09-29 0 0.990 0.980 0.990 0.980 0.990 5,802,000 5,743,640 0.9899 0.990 0.980 0.990 0.980 0.990 5,802,000 0.9899 0.00%
2021-09-28 0 0.990 0.990 1.000 0.980 1.000 988,000 984,160 0.9961 0.990 0.990 1.000 0.980 1.000 988,000 0.9961 -1.00%
2021-09-27 0 1.000 0.990 1.000 0.990 1.000 614,000 613,800 0.9997 1.000 0.990 1.000 0.990 1.000 614,000 0.9997 1.01%
2021-09-24 0 0.990 0.990 1.000 0.980 1.000 3,018,000 3,002,380 0.9948 0.990 0.990 1.000 0.980 1.000 3,018,000 0.9948 0.00%
2021-09-23 0 0.990 0.990 1.000 0.990 1.000 2,740,000 2,731,160 0.9968 0.990 0.990 1.000 0.990 1.000 2,740,000 0.9968 -1.00%
2021-09-21 0 1.000 0.990 1.000 0.990 1.000 274,000 273,500 0.9982 1.000 0.990 1.000 0.990 1.000 274,000 0.9982 0.00%
2021-09-20 0 1.000 0.990 1.000 0.980 1.010 1,726,000 1,724,860 0.9993 1.000 0.990 1.000 0.980 1.010 1,726,000 0.9993 0.00%
2021-09-17 0 1.000 0.990 1.000 1.000 1.010 1,716,000 1,716,660 1.0004 1.000 0.990 1.000 1.000 1.010 1,716,000 1.0004 0.00%
2021-09-16 0 1.000 0.990 1.000 0.990 1.030 830,000 829,840 0.9998 1.000 0.990 1.000 0.990 1.030 830,000 0.9998 -1.96%
2021-09-15 0 1.020 1.010 1.020 1.000 1.020 86,000 87,040 1.0121 1.020 1.010 1.020 1.000 1.020 86,000 1.0121 0.00%
2021-09-14 0 1.020 1.010 1.020 1.000 1.030 724,000 729,820 1.0080 1.020 1.010 1.020 1.000 1.030 724,000 1.0080 0.99%
2021-09-13 0 1.010 1.000 1.010 1.000 1.010 286,000 287,460 1.0051 1.010 1.000 1.010 1.000 1.010 286,000 1.0051 2.02%
2021-09-10 0 0.990 0.990 1.000 0.990 1.030 6,406,000 6,509,580 1.0162 0.990 0.990 1.000 0.990 1.030 6,406,000 1.0162 -3.88%
2021-09-09 0 1.030 1.020 1.040 1.020 1.040 7,920,000 8,080,200 1.0202 1.030 1.020 1.040 1.020 1.040 7,920,000 1.0202 0.98%
2021-09-08 0 1.020 1.020 1.040 1.010 1.040 10,028,000 10,170,840 1.0142 1.020 1.020 1.040 1.010 1.040 10,028,000 1.0142 0.00%
2021-09-07 0 1.020 1.020 1.040 0.990 1.050 8,030,000 8,170,480 1.0175 1.020 1.020 1.040 0.990 1.050 8,030,000 1.0175 2.00%
2021-09-06 0 1.000 1.000 1.010 0.990 1.030 5,158,000 5,215,460 1.0111 1.000 1.000 1.010 0.990 1.030 5,158,000 1.0111 -1.96%
2021-09-03 0 1.020 1.000 1.020 0.990 1.020 7,314,000 7,316,400 1.0003 1.020 1.000 1.020 0.990 1.020 7,314,000 1.0003 2.00%
2021-09-02 0 1.000 0.990 1.000 1.000 1.000 2,238,000 2,238,000 1.0000 1.000 0.990 1.000 1.000 1.000 2,238,000 1.0000 0.00%
2021-09-01 0 1.000 0.990 1.000 0.990 1.000 548,000 547,980 1.0000 1.000 0.990 1.000 0.990 1.000 548,000 1.0000 0.00%
2021-08-31 0 1.000 1.000 1.010 1.000 1.010 1,960,000 1,960,020 1.0000 1.000 1.000 1.010 1.000 1.010 1,960,000 1.0000 0.00%
2021-08-30 0 1.000 1.000 1.010 0.980 1.020 4,150,000 4,149,220 0.9998 1.000 1.000 1.010 0.980 1.020 4,150,000 0.9998 0.00%
2021-08-27 0 1.000 1.000 1.010 1.000 1.010 3,424,000 3,424,160 1.0000 1.000 1.000 1.010 1.000 1.010 3,424,000 1.0000 -0.99%
2021-08-26 0 1.010 1.000 1.020 1.000 1.030 4,168,000 4,184,680 1.0040 1.010 1.000 1.020 1.000 1.030 4,168,000 1.0040 -3.81%
2021-08-25 0 1.050 1.050 1.090 1.000 1.090 6,438,000 6,696,200 1.0401 1.050 1.050 1.090 1.000 1.090 6,438,000 1.0401 3.96%
2021-08-24 0 1.010 1.000 1.010 1.000 1.020 4,996,000 5,022,680 1.0053 1.010 1.000 1.010 1.000 1.020 4,996,000 1.0053 -0.98%
2021-08-23 0 1.020 1.010 1.150 1.000 1.010 1,586,000 1,586,400 1.0003 1.020 1.010 1.150 1.000 1.010 1,586,000 1.0003 2.00%
2021-08-20 0 1.000 1.000 1.010 0.990 1.000 2,002,000 2,001,760 0.9999 1.000 1.000 1.010 0.990 1.000 2,002,000 0.9999 1.01%
2021-08-19 0 0.990 0.980 1.000 0.990 1.040 974,000 972,660 0.9986 0.990 0.980 1.000 0.990 1.040 974,000 0.9986 -1.00%
2021-08-18 0 1.000 1.000 1.040 1.000 1.020 1,590,000 1,590,080 1.0001 1.000 1.000 1.040 1.000 1.020 1,590,000 1.0001 0.00%
2021-08-17 0 1.000 1.000 1.030 1.000 1.010 1,568,000 1,569,000 1.0006 1.000 1.000 1.030 1.000 1.010 1,568,000 1.0006 0.00%
2021-08-16 0 1.000 1.000 1.030 0.980 1.000 1,630,000 1,629,280 0.9996 1.000 1.000 1.030 0.980 1.000 1,630,000 0.9996 0.00%
2021-08-13 0 1.000 0.990 1.000 1.000 1.030 1,786,000 1,786,840 1.0005 1.000 0.990 1.000 1.000 1.030 1,786,000 1.0005 0.00%
2021-08-12 0 1.000 0.990 1.000 1.000 1.010 348,000 348,040 1.0001 1.000 0.990 1.000 1.000 1.010 348,000 1.0001 0.00%
2021-08-11 0 1.000 0.990 1.000 0.990 1.010 1,250,000 1,250,960 1.0008 1.000 0.990 1.000 0.990 1.010 1,250,000 1.0008 0.00%
2021-08-10 0 1.000 0.990 1.000 1.000 1.000 698,000 698,000 1.0000 1.000 0.990 1.000 1.000 1.000 698,000 1.0000 0.00%
2021-08-09 0 1.000 0.990 1.000 1.000 1.020 434,000 433,900 0.9998 1.000 0.990 1.000 1.000 1.020 434,000 0.9998 -3.85%
2021-08-06 0 1.040 1.000 1.040 1.040 1.040 152,000 158,080 1.0400 1.040 1.000 1.040 1.040 1.040 152,000 1.0400 -2.80%
2021-08-05 0 1.070 1.050 1.070 1.050 1.070 172,000 183,760 1.0684 1.070 1.050 1.070 1.050 1.070 172,000 1.0684 -2.73%
2021-08-04 0 1.100 1.080 1.100 1.080 1.100 40,000 43,240 1.0810 1.100 1.080 1.100 1.080 1.100 40,000 1.0810 1.85%
2021-08-03 0 1.080 1.010 1.090 1.080 1.140 340,000 373,600 1.0988 1.080 1.010 1.090 1.080 1.140 340,000 1.0988 -5.26%
2021-08-02 0 1.140 1.050 1.140 1.100 1.140 38,000 41,960 1.1042 1.140 1.050 1.140 1.100 1.140 38,000 1.1042 3.64%
2021-07-30 0 1.100 1.040 1.100 1.080 1.220 8,578,000 9,744,440 1.1360 1.100 1.040 1.100 1.080 1.220 8,578,000 1.1360 -8.33%
2021-07-29 0 1.200 1.100 1.240 0.990 1.200 5,438,000 5,668,520 1.0424 1.200 1.100 1.240 0.990 1.200 5,438,000 1.0424 15.38%
2021-07-28 0 1.040 1.000 1.050 0.960 1.050 3,218,000 3,220,340 1.0007 1.040 1.000 1.050 0.960 1.050 3,218,000 1.0007 8.33%
2021-07-27 0 0.960 0.960 0.990 0.960 1.010 3,422,000 3,396,640 0.9926 0.960 0.960 0.990 0.960 1.010 3,422,000 0.9926 -4.00%
2021-07-26 0 1.000 1.000 1.020 0.990 1.010 8,156,000 8,155,940 1.0000 1.000 1.000 1.020 0.990 1.010 8,156,000 1.0000 0.00%
2021-07-23 0 1.000 0.960 1.000 0.980 1.080 3,660,000 3,658,380 0.9996 1.000 0.960 1.000 0.980 1.080 3,660,000 0.9996 0.00%
2021-07-22 0 1.000 0.990 1.030 0.990 1.030 2,802,000 2,803,420 1.0005 1.000 0.990 1.030 0.990 1.030 2,802,000 1.0005 -0.99%
2021-07-21 0 1.010 1.010 1.040 0.990 1.020 1,434,000 1,436,120 1.0015 1.010 1.010 1.040 0.990 1.020 1,434,000 1.0015 1.00%
2021-07-20 0 1.000 1.000 1.020 1.000 1.010 1,420,000 1,420,500 1.0004 1.000 1.000 1.020 1.000 1.010 1,420,000 1.0004 0.00%
2021-07-19 0 1.000 1.000 1.050 0.940 1.010 1,570,000 1,569,840 0.9999 1.000 1.000 1.050 0.940 1.010 1,570,000 0.9999 1.01%
2021-07-16 0 0.990 0.960 1.000 0.990 1.010 124,000 123,620 0.9969 0.990 0.960 1.000 0.990 1.010 124,000 0.9969 -1.00%
2021-07-15 0 1.000 0.960 1.000 1.000 1.000 24,000 24,000 1.0000 1.000 0.960 1.000 1.000 1.000 24,000 1.0000 0.00%
2021-07-14 0 1.000 0.990 1.000 0.990 1.060 444,000 444,260 1.0006 1.000 0.990 1.000 0.990 1.060 444,000 1.0006 2.04%
2021-07-13 0 0.980 0.980 1.030 0.950 1.020 190,000 185,020 0.9738 0.980 0.980 1.030 0.950 1.020 190,000 0.9738 -1.01%
2021-07-12 0 0.990 0.980 1.090 0.950 0.960 18,000 17,260 0.9589 0.990 0.980 1.090 0.950 0.960 18,000 0.9589 4.21%
2021-07-09 0 0.950 0.940 0.970 0.950 0.980 24,000 22,860 0.9525 0.950 0.940 0.970 0.950 0.980 24,000 0.9525 0.00%
2021-07-08 0 0.950 0.940 0.960 0.950 1.010 392,000 385,500 0.9834 0.950 0.940 0.960 0.950 1.010 392,000 0.9834 -7.77%
2021-07-07 0 1.030 1.030 1.060 1.000 1.060 184,000 187,840 1.0209 1.030 1.030 1.060 1.000 1.060 184,000 1.0209 -1.90%
2021-07-06 0 1.050 1.020 1.050 1.050 1.080 74,000 78,160 1.0562 1.050 1.020 1.050 1.050 1.080 74,000 1.0562 0.00%
2021-07-05 0 1.050 1.050 1.080 1.030 1.090 302,000 317,840 1.0525 1.050 1.050 1.080 1.030 1.090 302,000 1.0525 -5.41%
2021-07-02 0 1.110 1.110 1.160 1.110 1.190 270,000 310,600 1.1504 1.110 1.110 1.160 1.110 1.190 270,000 1.1504 -6.72%
2021-06-30 0 1.190 1.180 1.190 1.110 1.280 15,364,000 18,418,480 1.1988 1.190 1.180 1.190 1.110 1.280 15,364,000 1.1988 -0.83%
2021-06-29 0 1.200 1.180 1.200 1.180 1.340 6,354,000 7,683,600 1.2093 1.200 1.180 1.200 1.180 1.340 6,354,000 1.2093 1.69%
2021-06-28 0 1.180 1.180 1.200 1.160 1.220 2,436,000 2,916,900 1.1974 1.180 1.180 1.200 1.160 1.220 2,436,000 1.1974 -6.35%
2021-06-25 0 1.260 1.220 1.260 1.200 1.280 4,904,000 6,014,960 1.2265 1.260 1.220 1.260 1.200 1.280 4,904,000 1.2265 3.28%
2021-06-24 0 1.220 1.180 1.220 1.170 1.300 5,306,000 6,545,440 1.2336 1.220 1.180 1.220 1.170 1.300 5,306,000 1.2336 0.83%
2021-06-23 0 1.210 1.160 1.210 1.100 1.240 2,672,000 3,152,580 1.1799 1.210 1.160 1.210 1.100 1.240 2,672,000 1.1799 11.01%
2021-06-22 0 1.090 1.080 1.150 1.090 1.200 410,000 465,500 1.1354 1.090 1.080 1.150 1.090 1.200 410,000 1.1354 -9.17%
2021-06-21 0 1.200 1.200 1.230 1.180 1.430 3,490,000 4,450,460 1.2752 1.200 1.200 1.230 1.180 1.430 3,490,000 1.2752 1.69%
2021-06-18 0 1.180 1.170 1.190 1.090 1.250 4,618,000 5,509,820 1.1931 1.180 1.170 1.190 1.090 1.250 4,618,000 1.1931 3.51%
2021-06-17 0 1.140 1.120 1.140 1.110 1.220 5,468,000 6,264,680 1.1457 1.140 1.120 1.140 1.110 1.220 5,468,000 1.1457 -1.72%
2021-06-16 0 1.160 1.120 1.160 1.130 1.190 1,374,000 1,581,260 1.1508 1.160 1.120 1.160 1.130 1.190 1,374,000 1.1508 0.87%
2021-06-15 0 1.150 1.120 1.150 1.110 1.150 1,132,000 1,270,100 1.1220 1.150 1.120 1.150 1.110 1.150 1,132,000 1.1220 5.50%
2021-06-11 0 1.090 1.090 1.100 1.030 1.100 1,132,000 1,211,600 1.0703 1.090 1.090 1.100 1.030 1.100 1,132,000 1.0703 0.93%
2021-06-10 0 1.080 1.080 1.090 1.050 1.100 500,000 536,940 1.0739 1.080 1.080 1.090 1.050 1.100 500,000 1.0739 1.89%
2021-06-09 0 1.060 1.040 1.060 1.040 1.080 108,000 114,600 1.0611 1.060 1.040 1.060 1.040 1.080 108,000 1.0611 4.95%
2021-06-08 0 1.010 1.010 1.020 0.940 1.010 212,000 209,580 0.9886 1.010 1.010 1.020 0.940 1.010 212,000 0.9886 1.00%
2021-06-07 0 1.000 0.920 1.020 1.010 1.190 138,000 151,620 1.0987 1.000 0.920 1.020 1.010 1.190 138,000 1.0987 0.00%
2021-06-04 0 1.000 1.000 1.030 0.960 1.030 84,000 82,860 0.9864 1.000 1.000 1.030 0.960 1.030 84,000 0.9864 -0.99%
2021-06-03 0 1.010 0.910 1.020 1.010 1.010 10,000 10,100 1.0100 1.010 0.910 1.020 1.010 1.010 10,000 1.0100 0.00%
2021-06-02 0 1.010 0.990 1.010 1.000 1.110 305,500 309,480 1.0130 1.010 0.990 1.010 1.000 1.110 305,500 1.0130 -4.72%
2021-06-01 0 1.060 1.060 1.090 1.050 1.160 380,000 409,120 1.0766 1.060 1.060 1.090 1.050 1.160 380,000 1.0766 -6.19%
2021-05-31 0 1.130 1.120 1.140 1.050 1.130 4,750,000 5,166,640 1.0877 1.130 1.120 1.140 1.050 1.130 4,750,000 1.0877 4.63%
2021-05-28 0 1.080 1.080 1.090 1.000 1.080 4,026,000 4,301,340 1.0684 1.080 1.080 1.090 1.000 1.080 4,026,000 1.0684 2.86%
2021-05-27 0 1.050 1.050 1.060 0.990 1.050 1,116,000 1,160,800 1.0401 1.050 1.050 1.060 0.990 1.050 1,116,000 1.0401 0.00%
2021-05-26 0 1.050 0.920 1.050 1.010 1.050 1,207,000 1,237,680 1.0254 1.050 0.920 1.050 1.010 1.050 1,207,000 1.0254 2.94%
2021-05-25 0 1.020 0.930 1.020 0.960 1.020 1,035,000 1,039,720 1.0046 1.020 0.930 1.020 0.960 1.020 1,035,000 1.0046 4.08%
2021-05-24 0 0.980 0.970 1.000 0.940 0.990 862,000 838,040 0.9722 0.980 0.970 1.000 0.940 0.990 862,000 0.9722 2.08%
2021-05-21 0 0.960 0.960 0.970 0.900 1.130 1,730,000 1,669,960 0.9653 0.960 0.960 0.970 0.900 1.130 1,730,000 0.9653 6.67%
2021-05-20 0 0.900 0.880 0.900 0.870 0.900 356,000 316,980 0.8904 0.900 0.880 0.900 0.870 0.900 356,000 0.8904 5.88%
2021-05-18 0 0.850 0.820 0.860 0.850 0.880 80,000 68,320 0.8540 0.850 0.820 0.860 0.850 0.880 80,000 0.8540 -2.30%
2021-05-17 0 0.870 0.810 0.880 - - 0 0 - 0.870 0.810 0.880 - - 0 - 0.00%
2021-05-14 0 0.870 0.870 0.880 0.760 0.910 296,000 255,280 0.8624 0.870 0.870 0.880 0.760 0.910 296,000 0.8624 4.82%
2021-05-13 0 0.830 0.800 0.830 - - 2,000 1,640 0.8200 0.830 0.800 0.830 - - 2,000 0.8200 -2.35%
2021-05-12 0 0.850 0.820 0.850 0.850 0.890 20,000 17,080 0.8540 0.850 0.820 0.850 0.850 0.890 20,000 0.8540 0.00%
2021-05-11 0 0.850 0.820 0.890 - - 0 0 - 0.850 0.820 0.890 - - 0 - 0.00%
2021-05-10 0 0.850 0.830 0.890 0.850 0.860 42,000 35,800 0.8524 0.850 0.830 0.890 0.850 0.860 42,000 0.8524 2.41%
2021-05-07 0 0.830 0.820 0.850 0.830 0.850 104,000 87,320 0.8396 0.830 0.820 0.850 0.830 0.850 104,000 0.8396 -2.35%
2021-05-06 0 0.850 0.880 0.900 - - 2,000 1,700 0.8500 0.850 0.880 0.900 - - 2,000 0.8500 0.00%
2021-05-05 0 0.850 0.850 0.870 0.850 0.890 84,000 72,700 0.8655 0.850 0.850 0.870 0.850 0.890 84,000 0.8655 -4.49%
2021-05-04 0 0.890 0.850 0.900 0.840 0.900 1,266,000 1,135,540 0.8970 0.890 0.850 0.900 0.840 0.900 1,266,000 0.8970 1.14%
2021-05-03 0 0.880 0.810 0.900 - - 0 0 - 0.880 0.810 0.900 - - 0 - -2.22%
2021-04-30 0 0.900 0.880 0.900 0.820 0.960 306,000 271,060 0.8858 0.900 0.880 0.900 0.820 0.960 306,000 0.8858 1.12%
2021-04-29 0 0.890 0.890 0.900 0.830 0.910 1,038,000 908,160 0.8749 0.890 0.890 0.900 0.830 0.910 1,038,000 0.8749 12.66%
2021-04-28 0 0.790 0.790 0.810 0.790 0.850 72,000 59,640 0.8283 0.790 0.790 0.810 0.790 0.850 72,000 0.8283 -2.47%
2021-04-27 0 0.810 0.800 0.810 0.660 0.830 1,584,000 1,212,300 0.7653 0.810 0.800 0.810 0.660 0.830 1,584,000 0.7653 19.12%
2021-04-26 0 0.680 0.680 0.730 0.660 0.720 210,000 143,600 0.6838 0.680 0.680 0.730 0.660 0.720 210,000 0.6838 -9.33%
2021-04-23 0 0.750 0.710 0.760 0.710 0.760 8,000 5,860 0.7325 0.750 0.710 0.760 0.710 0.760 8,000 0.7325 5.63%
2021-04-22 0 0.710 0.700 0.710 0.710 0.730 26,000 18,560 0.7138 0.710 0.700 0.710 0.710 0.730 26,000 0.7138 -2.74%
2021-04-21 0 0.730 0.700 0.740 0.740 0.740 36,000 26,640 0.7400 0.730 0.700 0.740 0.740 0.740 36,000 0.7400 -1.35%
2021-04-20 0 0.740 0.740 0.790 0.710 0.740 272,000 197,240 0.7251 0.740 0.740 0.790 0.710 0.740 272,000 0.7251 0.00%
2021-04-19 0 0.740 0.710 0.750 0.710 0.760 156,000 111,600 0.7154 0.740 0.710 0.750 0.710 0.760 156,000 0.7154 1.37%
2021-04-16 0 0.730 0.730 0.740 0.730 0.810 846,000 640,300 0.7569 0.730 0.730 0.740 0.730 0.810 846,000 0.7569 -9.88%
2021-04-15 0 0.810 0.810 0.820 0.790 0.860 692,000 566,320 0.8184 0.810 0.810 0.820 0.790 0.860 692,000 0.8184 -5.81%
2021-04-14 0 0.860 0.840 0.880 0.810 0.880 726,000 605,140 0.8335 0.860 0.840 0.880 0.810 0.880 726,000 0.8335 0.00%
2021-04-13 0 0.860 0.830 0.860 0.820 0.890 594,000 510,660 0.8597 0.860 0.830 0.860 0.820 0.890 594,000 0.8597 1.18%
2021-04-12 0 0.850 0.840 0.850 0.840 0.950 548,000 467,920 0.8539 0.850 0.840 0.850 0.840 0.950 548,000 0.8539 -2.30%
2021-04-09 0 0.870 0.870 0.880 0.870 0.980 1,010,000 896,520 0.8876 0.870 0.870 0.880 0.870 0.980 1,010,000 0.8876 -3.33%
2021-04-08 0 0.900 0.900 0.910 0.900 0.980 2,246,000 2,083,260 0.9275 0.900 0.900 0.910 0.900 0.980 2,246,000 0.9275 -9.09%
2021-04-07 0 0.990 0.960 0.990 0.900 1.000 980,000 911,320 0.9299 0.990 0.960 0.990 0.900 1.000 980,000 0.9299 -1.00%
2021-04-01 0 1.000 1.000 1.060 0.980 1.100 3,330,000 3,359,940 1.0090 1.000 1.000 1.060 0.980 1.100 3,330,000 1.0090 -7.41%
2021-03-31 0 1.080 1.080 1.090 1.030 1.130 6,332,000 6,887,780 1.0878 1.080 1.080 1.090 1.030 1.130 6,332,000 1.0878 5.88%
2021-03-30 0 1.020 1.000 1.020 0.960 1.030 3,254,000 3,257,740 1.0011 1.020 1.000 1.020 0.960 1.030 3,254,000 1.0011 6.25%
2021-03-29 0 0.960 0.960 0.970 0.890 0.970 7,512,000 6,950,980 0.9253 0.960 0.960 0.970 0.890 0.970 7,512,000 0.9253 4.35%
2021-03-26 0 0.920 0.890 0.920 0.860 0.930 4,902,000 4,390,100 0.8956 0.920 0.890 0.920 0.860 0.930 4,902,000 0.8956 2.22%
2021-03-25 0 0.900 0.870 0.900 0.850 0.900 1,218,000 1,067,980 0.8768 0.900 0.870 0.900 0.850 0.900 1,218,000 0.8768 5.88%
2021-03-24 0 0.850 0.830 0.860 0.830 0.860 360,000 306,820 0.8523 0.850 0.830 0.860 0.830 0.860 360,000 0.8523 -1.16%
2021-03-23 0 0.860 0.860 0.870 0.830 0.900 1,072,000 913,340 0.8520 0.860 0.860 0.870 0.830 0.900 1,072,000 0.8520 4.88%
2021-03-22 0 0.820 0.810 0.860 0.720 0.910 3,134,000 2,598,760 0.8292 0.820 0.810 0.860 0.720 0.910 3,134,000 0.8292 7.89%
2021-03-19 0 0.760 0.720 0.770 0.590 0.760 26,484,000 16,669,000 0.6294 0.760 0.720 0.770 0.590 0.760 26,484,000 0.6294 15.15%
2021-03-18 0 0.660 0.650 0.660 0.640 0.710 19,670,000 13,263,200 0.6743 0.660 0.650 0.660 0.640 0.710 19,670,000 0.6743 -4.35%
2021-03-17 0 0.690 0.680 0.700 0.650 0.720 23,482,000 16,100,260 0.6856 0.690 0.680 0.700 0.650 0.720 23,482,000 0.6856 0.00%
2021-03-16 0 0.690 0.680 0.700 0.670 0.710 1,592,000 1,102,640 0.6926 0.690 0.680 0.700 0.670 0.710 1,592,000 0.6926 1.47%
2021-03-15 0 0.680 0.680 0.720 0.650 0.740 2,430,000 1,625,180 0.6688 0.680 0.680 0.720 0.650 0.740 2,430,000 0.6688 4.62%
2021-03-12 0 0.650 0.650 0.660 0.610 0.660 3,350,000 2,159,660 0.6447 0.650 0.650 0.660 0.610 0.660 3,350,000 0.6447 4.84%
2021-03-11 0 0.620 0.610 0.630 0.620 0.780 1,012,000 671,400 0.6634 0.620 0.610 0.630 0.620 0.780 1,012,000 0.6634 0.00%
2021-03-10 0 0.620 0.620 0.630 0.610 0.640 1,386,000 860,220 0.6206 0.620 0.620 0.630 0.610 0.640 1,386,000 0.6206 3.33%
2021-03-09 0 0.600 0.600 0.610 0.580 0.610 2,124,000 1,267,080 0.5966 0.600 0.600 0.610 0.580 0.610 2,124,000 0.5966 1.69%
2021-03-08 0 0.590 0.570 0.590 0.560 0.590 1,590,000 909,520 0.5720 0.590 0.570 0.590 0.560 0.590 1,590,000 0.5720 5.36%
2021-03-05 0 0.560 0.560 0.580 0.550 0.580 918,000 521,300 0.5679 0.560 0.560 0.580 0.550 0.580 918,000 0.5679 1.82%
2021-03-04 0 0.550 0.540 0.550 0.540 0.570 364,000 202,760 0.5570 0.550 0.540 0.550 0.540 0.570 364,000 0.5570 -3.51%
2021-03-03 0 0.570 0.560 0.570 0.560 0.580 1,244,000 709,980 0.5707 0.570 0.560 0.570 0.560 0.580 1,244,000 0.5707 1.79%
2021-03-02 0 0.560 0.560 0.570 0.560 0.610 4,912,000 2,852,520 0.5807 0.560 0.560 0.570 0.560 0.610 4,912,000 0.5807 1.82%
2021-03-01 0 0.550 0.550 0.560 0.550 0.680 7,614,000 4,573,960 0.6007 0.550 0.550 0.560 0.550 0.680 7,614,000 0.6007 -1.79%
2021-02-26 0 0.560 0.560 0.570 0.550 0.590 10,714,000 6,107,860 0.5701 0.560 0.560 0.570 0.550 0.590 10,714,000 0.5701 1.82%
2021-02-25 0 0.550 0.550 0.560 0.550 0.600 5,208,000 2,955,260 0.5674 0.550 0.550 0.560 0.550 0.600 5,208,000 0.5674 0.00%
2021-02-24 0 0.550 0.550 0.570 0.550 0.570 470,000 262,140 0.5577 0.550 0.550 0.570 0.550 0.570 470,000 0.5577 0.00%
2021-02-23 0 0.550 0.550 0.560 0.550 0.560 384,000 211,520 0.5508 0.550 0.550 0.560 0.550 0.560 384,000 0.5508 0.00%
2021-02-22 0 0.550 0.550 0.570 0.550 0.590 1,698,000 967,380 0.5697 0.550 0.550 0.570 0.550 0.590 1,698,000 0.5697 -1.79%
2021-02-19 0 0.560 0.560 0.570 0.550 0.600 19,628,000 11,341,620 0.5778 0.560 0.560 0.570 0.550 0.600 19,628,000 0.5778 1.82%
2021-02-18 0 0.550 0.550 0.570 0.530 0.630 2,964,000 1,710,020 0.5769 0.550 0.550 0.570 0.530 0.630 2,964,000 0.5769 0.00%
2021-02-17 0 0.550 0.540 0.550 0.550 0.660 10,014,000 5,922,620 0.5914 0.550 0.540 0.550 0.550 0.660 10,014,000 0.5914 -1.79%
2021-02-16 0 0.560 0.550 0.610 0.560 0.620 526,000 318,340 0.6052 0.560 0.550 0.610 0.560 0.620 526,000 0.6052 1.82%
2021-02-11 0 0.550 0.550 0.620 0.550 0.560 38,000 21,200 0.5579 0.550 0.550 0.620 0.550 0.560 38,000 0.5579 0.00%
2021-02-10 0 0.550 0.550 0.610 0.550 0.620 646,000 390,020 0.6037 0.550 0.550 0.610 0.550 0.620 646,000 0.6037 -1.79%
2021-02-09 0 0.560 0.550 0.610 0.560 0.610 460,000 275,500 0.5989 0.560 0.550 0.610 0.560 0.610 460,000 0.5989 -3.45%
2021-02-08 0 0.580 0.540 0.580 0.530 0.580 638,500 365,060 0.5717 0.580 0.540 0.580 0.530 0.580 638,500 0.5717 1.75%
2021-02-05 0 0.570 0.550 0.570 0.550 0.580 102,000 56,940 0.5582 0.570 0.550 0.570 0.550 0.580 102,000 0.5582 3.64%
2021-02-04 0 0.550 0.530 0.550 0.530 0.580 334,000 183,120 0.5483 0.550 0.530 0.550 0.530 0.580 334,000 0.5483 -3.51%
2021-02-03 0 0.570 0.540 0.570 0.500 0.570 876,000 488,640 0.5578 0.570 0.540 0.570 0.500 0.570 876,000 0.5578 11.76%
2021-02-02 0 0.510 0.510 0.530 0.500 0.560 916,000 487,140 0.5318 0.510 0.510 0.530 0.500 0.560 916,000 0.5318 -1.92%
2021-02-01 0 0.520 0.500 0.520 0.420 0.560 18,734,000 9,503,440 0.5073 0.520 0.500 0.520 0.420 0.560 18,734,000 0.5073 -3.70%
2021-01-29 0 0.540 0.510 0.540 0.500 0.540 322,000 163,700 0.5084 0.540 0.510 0.540 0.500 0.540 322,000 0.5084 3.85%
2021-01-28 0 0.520 0.500 0.520 0.490 0.520 930,000 470,270 0.5057 0.520 0.500 0.520 0.490 0.520 930,000 0.5057 8.33%
2021-01-27 0 0.480 0.480 0.490 0.480 0.490 230,000 110,420 0.4801 0.480 0.480 0.490 0.480 0.490 230,000 0.4801 -2.04%
2021-01-26 0 0.490 0.480 0.495 0.470 0.495 908,000 437,340 0.4817 0.490 0.480 0.495 0.470 0.495 908,000 0.4817 -2.00%
2021-01-25 0 0.500 0.490 0.510 0.490 0.500 76,000 37,540 0.4939 0.500 0.490 0.510 0.490 0.500 76,000 0.4939 0.00%
2021-01-22 0 0.500 0.500 0.520 0.495 0.540 742,000 377,910 0.5093 0.500 0.500 0.520 0.495 0.540 742,000 0.5093 0.00%
2021-01-21 0 0.500 0.495 0.510 0.500 0.510 814,000 407,600 0.5007 0.500 0.495 0.510 0.500 0.510 814,000 0.5007 0.00%
2021-01-20 0 0.500 0.500 0.510 0.500 0.530 1,674,000 841,880 0.5029 0.500 0.500 0.510 0.500 0.530 1,674,000 0.5029 1.01%
2021-01-19 0 0.495 0.495 0.510 0.495 0.550 2,880,000 1,464,160 0.5084 0.495 0.495 0.510 0.495 0.550 2,880,000 0.5084 -10.00%
2021-01-18 0 0.550 0.510 0.550 0.550 0.550 126,000 69,300 0.5500 0.550 0.510 0.550 0.550 0.550 126,000 0.5500 0.00%
2021-01-15 0 0.550 0.540 0.550 0.490 0.550 744,000 393,860 0.5294 0.550 0.540 0.550 0.490 0.550 744,000 0.5294 1.85%
2021-01-14 0 0.540 0.510 0.540 0.485 0.540 1,138,000 569,320 0.5003 0.540 0.510 0.540 0.485 0.540 1,138,000 0.5003 8.00%
2021-01-13 0 0.500 0.485 0.500 0.470 0.500 1,106,000 536,160 0.4848 0.500 0.485 0.500 0.470 0.500 1,106,000 0.4848 4.17%
2021-01-12 0 0.480 0.465 0.480 0.465 0.510 1,702,000 820,930 0.4823 0.480 0.465 0.480 0.465 0.510 1,702,000 0.4823 -4.00%
2021-01-11 0 0.500 0.490 0.500 0.495 0.540 3,678,000 1,842,260 0.5009 0.500 0.490 0.500 0.495 0.540 3,678,000 0.5009 -7.41%
2021-01-08 0 0.540 0.510 0.540 0.470 0.630 8,558,000 4,423,300 0.5169 0.540 0.510 0.540 0.470 0.630 8,558,000 0.5169 -10.00%
2021-01-07 0 0.600 0.570 0.600 0.570 0.640 430,000 250,920 0.5835 0.600 0.570 0.600 0.570 0.640 430,000 0.5835 0.00%
2021-01-06 0 0.600 0.580 0.600 0.570 0.610 1,122,000 662,520 0.5905 0.600 0.580 0.600 0.570 0.610 1,122,000 0.5905 -1.64%
2021-01-05 0 0.610 0.590 0.610 0.580 0.640 6,704,000 4,037,700 0.6023 0.610 0.590 0.610 0.580 0.640 6,704,000 0.6023 -24.69%
2021-01-04 0 0.810 0.750 0.810 0.600 0.900 656,000 496,200 0.7564 0.810 0.750 0.810 0.600 0.900 656,000 0.7564 -19.00%
2020-12-31 0 1.000 0.950 1.000 0.570 1.050 1,844,000 1,291,140 0.7002 1.000 0.950 1.000 0.570 1.050 1,844,000 0.7002 66.67%
2020-12-30 0 0.600 0.560 0.600 0.550 0.620 1,452,000 848,120 0.5841 0.600 0.560 0.600 0.550 0.620 1,452,000 0.5841 0.00%
2020-12-29 0 0.600 0.580 0.600 0.590 0.650 1,726,000 1,040,040 0.6026 0.600 0.580 0.600 0.590 0.650 1,726,000 0.6026 -10.45%
2020-12-28 0 0.670 0.540 0.670 0.520 0.670 1,042,000 597,580 0.5735 0.670 0.540 0.670 0.520 0.670 1,042,000 0.5735 13.56%
2020-12-24 0 0.590 0.570 0.590 0.590 0.620 254,000 150,880 0.5940 0.590 0.570 0.590 0.590 0.620 254,000 0.5940 0.00%
2020-12-23 0 0.590 0.570 0.590 0.570 0.590 42,000 24,540 0.5843 0.590 0.570 0.590 0.570 0.590 42,000 0.5843 0.00%
2020-12-22 0 0.590 0.580 0.590 0.580 0.590 102,000 59,960 0.5878 0.590 0.580 0.590 0.580 0.590 102,000 0.5878 -1.67%
2020-12-21 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2020-12-18 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2020-12-17 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2020-12-16 0 0.600 0.600 0.610 0.590 0.590 10,000 5,900 0.5900 0.600 0.600 0.610 0.590 0.590 10,000 0.5900 0.00%
2020-12-15 0 0.600 0.570 0.610 0.600 0.600 4,000 2,400 0.6000 0.600 0.570 0.610 0.600 0.600 4,000 0.6000 1.69%
2020-12-14 0 0.590 0.590 0.600 0.580 0.600 44,000 26,180 0.5950 0.590 0.590 0.600 0.580 0.600 44,000 0.5950 -1.67%
2020-12-11 0 0.600 0.600 0.610 0.580 0.600 40,000 23,360 0.5840 0.600 0.600 0.610 0.580 0.600 40,000 0.5840 0.00%
2020-12-10 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2020-12-09 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2020-12-08 0 0.600 0.600 0.610 0.600 0.610 176,000 105,860 0.6015 0.600 0.600 0.610 0.600 0.610 176,000 0.6015 -4.76%
2020-12-07 0 0.630 0.610 0.630 0.600 0.640 546,000 335,100 0.6137 0.630 0.610 0.630 0.600 0.640 546,000 0.6137 -1.56%
2020-12-04 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - -1.54%
2020-12-03 0 0.650 0.620 0.650 - - 15,000,000 9,000,000 0.6000 0.650 0.620 0.650 - - 15,000,000 0.6000 0.00%
2020-12-02 0 0.650 0.630 0.650 0.630 0.650 74,000 46,780 0.6322 0.650 0.630 0.650 0.630 0.650 74,000 0.6322 0.00%
2020-12-01 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2020-11-30 0 0.650 0.640 0.660 0.630 0.660 84,000 53,840 0.6410 0.650 0.640 0.660 0.630 0.660 84,000 0.6410 -1.52%
2020-11-27 0 0.660 0.650 0.660 0.660 0.660 16,000 10,560 0.6600 0.660 0.650 0.660 0.660 0.660 16,000 0.6600 1.54%
2020-11-26 0 0.650 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.640 0.650 0.650 0.650 10,000 0.6500 0.00%
2020-11-25 0 0.650 0.650 0.660 - - 0 0 - 0.650 0.650 0.660 - - 0 - 0.00%
2020-11-24 0 0.650 0.640 0.650 0.650 0.660 48,000 31,240 0.6508 0.650 0.640 0.650 0.650 0.660 48,000 0.6508 -1.52%
2020-11-23 0 0.660 0.650 0.660 0.650 0.660 8,000 5,240 0.6550 0.660 0.650 0.660 0.650 0.660 8,000 0.6550 0.00%
2020-11-20 0 0.660 0.650 0.660 0.650 0.660 10,000 6,540 0.6540 0.660 0.650 0.660 0.650 0.660 10,000 0.6540 1.54%
2020-11-19 0 0.650 0.640 0.650 0.650 0.660 18,000 11,740 0.6522 0.650 0.640 0.650 0.650 0.660 18,000 0.6522 -1.52%
2020-11-18 0 0.660 0.650 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.650 0.660 0.660 0.660 4,000 0.6600 0.00%
2020-11-17 0 0.660 0.640 0.670 0.650 0.680 116,000 76,240 0.6572 0.660 0.640 0.670 0.650 0.680 116,000 0.6572 -2.94%
2020-11-16 0 0.680 0.650 0.680 0.680 0.690 6,000 4,100 0.6833 0.680 0.650 0.680 0.680 0.690 6,000 0.6833 3.03%
2020-11-13 0 0.660 0.650 0.660 0.650 0.650 48,000 31,240 0.6508 0.660 0.650 0.660 0.650 0.650 48,000 0.6508 0.00%
2020-11-12 0 0.660 0.650 0.670 0.630 0.650 70,000 45,120 0.6446 0.660 0.650 0.670 0.630 0.650 70,000 0.6446 0.00%
2020-11-11 0 0.660 0.650 0.670 0.620 0.660 336,000 215,240 0.6406 0.660 0.650 0.670 0.620 0.660 336,000 0.6406 1.54%
2020-11-10 0 0.650 0.640 0.660 0.640 0.660 40,000 25,820 0.6455 0.650 0.640 0.660 0.640 0.660 40,000 0.6455 0.00%
2020-11-09 0 0.650 0.640 0.650 0.640 0.650 6,000 3,860 0.6433 0.650 0.640 0.650 0.640 0.650 6,000 0.6433 3.17%
2020-11-06 0 0.630 0.620 0.640 0.620 0.650 82,000 51,700 0.6305 0.630 0.620 0.640 0.620 0.650 82,000 0.6305 -3.08%
2020-11-05 0 0.650 0.640 0.660 0.640 0.650 32,000 20,760 0.6488 0.650 0.640 0.660 0.640 0.650 32,000 0.6488 1.56%
2020-11-04 0 0.640 0.630 0.660 0.630 0.660 104,000 66,600 0.6404 0.640 0.630 0.660 0.630 0.660 104,000 0.6404 0.00%
2020-11-03 0 0.640 0.640 0.660 0.640 0.660 38,000 24,460 0.6437 0.640 0.640 0.660 0.640 0.660 38,000 0.6437 -4.48%
2020-11-02 0 0.670 0.650 0.670 0.670 0.680 14,000 9,420 0.6729 0.670 0.650 0.670 0.670 0.680 14,000 0.6729 0.00%
2020-10-30 0 0.670 0.650 0.680 0.650 0.700 100,000 68,220 0.6822 0.670 0.650 0.680 0.650 0.700 100,000 0.6822 1.52%
2020-10-29 0 0.660 0.640 0.660 0.650 0.670 42,000 27,980 0.6662 0.660 0.640 0.660 0.650 0.670 42,000 0.6662 -1.49%
2020-10-28 0 0.670 0.640 0.670 0.680 0.680 12,000 8,160 0.6800 0.670 0.640 0.670 0.680 0.680 12,000 0.6800 -1.47%
2020-10-27 0 0.680 0.630 0.680 0.640 0.680 64,000 42,520 0.6644 0.680 0.630 0.680 0.640 0.680 64,000 0.6644 0.00%
2020-10-23 0 0.680 0.670 0.680 0.680 0.690 12,000 8,260 0.6883 0.680 0.670 0.680 0.680 0.690 12,000 0.6883 0.00%
2020-10-22 0 0.680 0.660 0.680 0.670 0.690 14,000 9,480 0.6771 0.680 0.660 0.680 0.670 0.690 14,000 0.6771 1.49%
2020-10-21 0 0.670 0.660 0.680 0.670 0.680 4,000 2,700 0.6750 0.670 0.660 0.680 0.670 0.680 4,000 0.6750 0.00%
2020-10-20 0 0.670 0.660 0.700 0.670 0.670 4,000 2,680 0.6700 0.670 0.660 0.700 0.670 0.670 4,000 0.6700 0.00%
2020-10-19 0 0.670 0.660 0.680 0.670 0.670 2,000 1,340 0.6700 0.670 0.660 0.680 0.670 0.670 2,000 0.6700 0.00%
2020-10-16 0 0.670 0.660 0.680 0.640 0.670 190,000 125,140 0.6586 0.670 0.660 0.680 0.640 0.670 190,000 0.6586 4.69%
2020-10-15 0 0.640 0.640 0.650 0.630 0.650 42,000 26,740 0.6367 0.640 0.640 0.650 0.630 0.650 42,000 0.6367 -1.54%
2020-10-14 0 0.650 0.640 0.650 0.630 0.650 12,000 7,760 0.6467 0.650 0.640 0.650 0.630 0.650 12,000 0.6467 3.17%
2020-10-12 0 0.630 0.620 0.650 - - 0 0 - 0.630 0.620 0.650 - - 0 - 0.00%
2020-10-09 0 0.630 0.620 0.640 0.610 0.630 254,000 158,640 0.6246 0.630 0.620 0.640 0.610 0.630 254,000 0.6246 -4.55%
2020-10-08 0 0.660 0.640 0.660 0.660 0.660 16,000 10,560 0.6600 0.660 0.640 0.660 0.660 0.660 16,000 0.6600 -1.49%
2020-10-07 0 0.670 0.650 0.670 0.630 0.670 6,000 3,880 0.6467 0.670 0.650 0.670 0.630 0.670 6,000 0.6467 0.00%
2020-10-06 0 0.670 0.660 0.670 0.660 0.670 200,000 133,980 0.6699 0.670 0.660 0.670 0.660 0.670 200,000 0.6699 1.52%
2020-10-05 0 0.660 0.660 0.700 0.660 0.700 112,000 75,240 0.6718 0.660 0.660 0.700 0.660 0.700 112,000 0.6718 -8.33%
2020-09-30 0 0.720 0.710 0.720 0.700 0.750 1,324,000 969,800 0.7325 0.720 0.710 0.720 0.700 0.750 1,324,000 0.7325 2.86%
2020-09-29 0 0.700 0.690 0.700 0.690 0.730 366,000 259,720 0.7096 0.700 0.690 0.700 0.690 0.730 366,000 0.7096 -2.78%
2020-09-28 0 0.720 0.690 0.720 0.700 0.740 32,000 23,180 0.7244 0.720 0.690 0.720 0.700 0.740 32,000 0.7244 1.41%
2020-09-25 0 0.710 0.700 0.720 0.700 0.710 356,000 251,160 0.7055 0.710 0.700 0.720 0.700 0.710 356,000 0.7055 0.00%
2020-09-24 0 0.710 0.680 0.710 0.680 0.710 236,000 163,200 0.6915 0.710 0.680 0.710 0.680 0.710 236,000 0.6915 0.00%
2020-09-23 0 0.710 0.690 0.710 0.690 0.710 248,000 171,120 0.6900 0.710 0.690 0.710 0.690 0.710 248,000 0.6900 0.00%
2020-09-22 0 0.710 0.700 0.710 0.700 0.710 332,000 233,940 0.7046 0.710 0.700 0.710 0.700 0.710 332,000 0.7046 0.00%
2020-09-21 0 0.710 0.690 0.710 0.690 0.710 314,000 221,560 0.7056 0.710 0.690 0.710 0.690 0.710 314,000 0.7056 -1.39%
2020-09-18 0 0.720 0.690 0.720 0.700 0.720 314,000 221,440 0.7052 0.720 0.690 0.720 0.700 0.720 314,000 0.7052 0.00%
2020-09-17 0 0.720 0.690 0.720 0.690 0.720 230,000 161,660 0.7029 0.720 0.690 0.720 0.690 0.720 230,000 0.7029 2.86%
2020-09-16 0 0.700 0.680 0.710 0.690 0.700 258,000 179,800 0.6969 0.700 0.680 0.710 0.690 0.700 258,000 0.6969 0.00%
2020-09-15 0 0.700 0.690 0.700 0.680 0.710 210,000 145,340 0.6921 0.700 0.690 0.700 0.680 0.710 210,000 0.6921 -1.41%
2020-09-14 0 0.710 0.680 0.710 0.680 0.700 284,000 196,700 0.6926 0.710 0.680 0.710 0.680 0.700 284,000 0.6926 1.43%
2020-09-11 0 0.700 0.680 0.700 0.670 0.720 318,000 222,000 0.6981 0.700 0.680 0.700 0.670 0.720 318,000 0.6981 -2.78%
2020-09-10 0 0.720 0.690 0.720 0.690 0.720 332,000 232,940 0.7016 0.720 0.690 0.720 0.690 0.720 332,000 0.7016 0.00%
2020-09-09 0 0.720 0.660 0.730 0.680 0.730 268,000 189,000 0.7052 0.720 0.660 0.730 0.680 0.730 268,000 0.7052 0.00%
2020-09-08 0 0.720 0.690 0.720 0.700 0.720 338,000 239,680 0.7091 0.720 0.690 0.720 0.700 0.720 338,000 0.7091 1.41%
2020-09-07 0 0.710 0.690 0.720 0.680 0.710 380,000 261,640 0.6885 0.710 0.690 0.720 0.680 0.710 380,000 0.6885 2.90%
2020-09-04 0 0.690 0.680 0.700 0.660 0.720 410,000 281,560 0.6867 0.690 0.680 0.700 0.660 0.720 410,000 0.6867 2.99%
2020-09-03 0 0.670 0.650 0.680 0.650 0.670 366,000 243,420 0.6651 0.670 0.650 0.680 0.650 0.670 366,000 0.6651 -1.47%
2020-09-02 0 0.680 0.660 0.680 0.660 0.680 334,000 223,140 0.6681 0.680 0.660 0.680 0.660 0.680 334,000 0.6681 3.03%
2020-09-01 0 0.660 0.650 0.670 0.650 0.660 334,000 219,200 0.6563 0.660 0.650 0.670 0.650 0.660 334,000 0.6563 0.00%
2020-08-31 0 0.660 0.640 0.660 0.640 0.660 474,000 307,160 0.6480 0.660 0.640 0.660 0.640 0.660 474,000 0.6480 1.54%
2020-08-28 0 0.650 0.640 0.660 0.640 0.650 334,000 215,720 0.6459 0.650 0.640 0.660 0.640 0.650 334,000 0.6459 0.00%
2020-08-27 0 0.650 0.630 0.660 0.630 0.650 366,000 234,500 0.6407 0.650 0.630 0.660 0.630 0.650 366,000 0.6407 0.00%
2020-08-26 0 0.650 0.640 0.660 0.640 0.650 334,000 217,060 0.6499 0.650 0.640 0.660 0.640 0.650 334,000 0.6499 0.00%
2020-08-25 0 0.650 0.630 0.650 0.640 0.650 442,000 285,680 0.6463 0.650 0.630 0.650 0.640 0.650 442,000 0.6463 0.00%
2020-08-24 0 0.650 0.640 0.660 0.650 0.650 382,000 248,300 0.6500 0.650 0.640 0.660 0.650 0.650 382,000 0.6500 -1.52%
2020-08-21 0 0.660 0.640 0.660 0.650 0.660 332,000 215,820 0.6501 0.660 0.640 0.660 0.650 0.660 332,000 0.6501 0.00%
2020-08-20 0 0.660 0.650 0.660 0.650 0.660 376,000 244,860 0.6512 0.660 0.650 0.660 0.650 0.660 376,000 0.6512 0.00%
2020-08-19 0 0.660 0.650 0.660 0.650 0.660 384,000 249,620 0.6501 0.660 0.650 0.660 0.650 0.660 384,000 0.6501 1.54%
2020-08-18 0 0.650 0.650 0.660 0.640 0.660 357,000 230,680 0.6462 0.650 0.650 0.660 0.640 0.660 357,000 0.6462 1.56%
2020-08-17 0 0.640 0.640 0.650 0.640 0.670 648,000 422,540 0.6521 0.640 0.640 0.650 0.640 0.670 648,000 0.6521 -4.48%
2020-08-14 0 0.670 0.650 0.670 0.650 0.670 312,000 204,340 0.6549 0.670 0.650 0.670 0.650 0.670 312,000 0.6549 1.52%
2020-08-13 0 0.660 0.630 0.670 0.630 0.680 446,000 294,380 0.6600 0.660 0.630 0.670 0.630 0.680 446,000 0.6600 -1.49%
2020-08-12 0 0.670 0.660 0.670 0.660 0.670 356,000 235,320 0.6610 0.670 0.660 0.670 0.660 0.670 356,000 0.6610 0.00%
2020-08-11 0 0.670 0.640 0.670 0.650 0.670 318,000 208,540 0.6558 0.670 0.640 0.670 0.650 0.670 318,000 0.6558 0.00%
2020-08-10 0 0.670 0.640 0.680 0.640 0.670 354,000 234,480 0.6624 0.670 0.640 0.680 0.640 0.670 354,000 0.6624 0.00%
2020-08-07 0 0.670 0.650 0.670 0.650 0.690 524,000 346,380 0.6610 0.670 0.650 0.670 0.650 0.690 524,000 0.6610 1.52%
2020-08-06 0 0.660 0.660 0.670 0.660 0.700 524,000 349,200 0.6664 0.660 0.660 0.670 0.660 0.700 524,000 0.6664 -2.94%
2020-08-05 0 0.680 0.670 0.680 0.650 0.730 15,304,000 10,183,860 0.6654 0.680 0.670 0.680 0.650 0.730 15,304,000 0.6654 3.03%
2020-08-04 0 0.660 0.650 0.670 0.640 0.670 1,123,500 737,935 0.6568 0.660 0.650 0.670 0.640 0.670 1,123,500 0.6568 -1.49%
2020-08-03 0 0.670 0.650 0.680 0.660 0.680 412,000 274,620 0.6666 0.670 0.650 0.680 0.660 0.680 412,000 0.6666 -1.47%
2020-07-31 0 0.680 0.640 0.680 0.660 0.680 358,000 239,980 0.6703 0.680 0.640 0.680 0.660 0.680 358,000 0.6703 1.49%
2020-07-30 0 0.670 0.670 0.690 0.670 0.690 346,000 235,600 0.6809 0.670 0.670 0.690 0.670 0.690 346,000 0.6809 -6.94%
2020-07-29 0 0.720 0.670 0.740 0.650 0.750 348,000 232,300 0.6675 0.720 0.670 0.740 0.650 0.750 348,000 0.6675 10.77%
2020-07-28 0 0.650 0.650 0.670 0.640 0.670 304,000 200,500 0.6595 0.650 0.650 0.670 0.640 0.670 304,000 0.6595 -2.99%
2020-07-27 0 0.670 0.660 0.680 0.670 0.670 324,000 217,080 0.6700 0.670 0.660 0.680 0.670 0.670 324,000 0.6700 0.00%
2020-07-24 0 0.670 0.670 0.680 0.670 0.670 312,000 209,040 0.6700 0.670 0.670 0.680 0.670 0.670 312,000 0.6700 -1.47%
2020-07-23 0 0.680 0.660 0.680 0.660 0.680 319,000 212,090 0.6649 0.680 0.660 0.680 0.660 0.680 319,000 0.6649 -1.45%
2020-07-22 0 0.690 0.660 0.690 0.660 0.690 482,000 329,940 0.6845 0.690 0.660 0.690 0.660 0.690 482,000 0.6845 1.47%
2020-07-21 0 0.680 0.650 0.680 0.660 0.680 422,000 280,880 0.6656 0.680 0.650 0.680 0.660 0.680 422,000 0.6656 3.03%
2020-07-20 0 0.660 0.650 0.660 0.650 0.660 340,000 222,920 0.6556 0.660 0.650 0.660 0.650 0.660 340,000 0.6556 -1.49%
2020-07-17 0 0.670 0.660 0.670 0.620 0.670 422,000 271,500 0.6434 0.670 0.660 0.670 0.620 0.670 422,000 0.6434 -1.47%
2020-07-16 0 0.680 0.670 0.690 0.650 0.720 484,000 327,720 0.6771 0.680 0.670 0.690 0.650 0.720 484,000 0.6771 -4.23%
2020-07-15 0 0.710 0.700 0.710 0.680 0.710 238,500 164,805 0.6910 0.710 0.700 0.710 0.680 0.710 238,500 0.6910 1.43%
2020-07-14 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.680 0.700 0.700 0.700 2,000 0.7000 1.45%
2020-07-13 0 0.690 0.690 0.710 0.690 0.700 22,000 15,200 0.6909 0.690 0.690 0.710 0.690 0.700 22,000 0.6909 0.00%
2020-07-10 0 0.690 0.680 0.700 0.670 0.690 12,000 8,140 0.6783 0.690 0.680 0.700 0.670 0.690 12,000 0.6783 1.47%
2020-07-09 0 0.680 0.680 0.710 0.680 0.710 54,000 38,220 0.7078 0.680 0.680 0.710 0.680 0.710 54,000 0.7078 -2.86%
2020-07-08 0 0.700 0.700 0.720 0.670 0.720 1,096,000 771,880 0.7043 0.700 0.700 0.720 0.670 0.720 1,096,000 0.7043 -2.78%
2020-07-07 0 0.720 0.710 0.740 0.710 0.760 936,000 678,380 0.7248 0.720 0.710 0.740 0.710 0.760 936,000 0.7248 -4.00%
2020-07-06 0 0.750 0.710 0.750 0.670 0.800 1,120,500 789,845 0.7049 0.750 0.710 0.750 0.670 0.800 1,120,500 0.7049 10.29%
2020-07-03 0 0.680 0.680 0.690 0.680 0.720 166,000 116,000 0.6988 0.680 0.680 0.690 0.680 0.720 166,000 0.6988 -8.11%
2020-07-02 0 0.740 0.710 0.740 0.690 0.860 2,232,000 1,616,940 0.7244 0.740 0.710 0.740 0.690 0.860 2,232,000 0.7244 -19.57%
2020-06-30 0 0.920 0.840 0.880 0.770 0.920 3,080,000 2,557,480 0.8304 0.920 0.840 0.880 0.770 0.920 3,080,000 0.8304 15.00%
2020-06-29 0 0.800 0.770 0.800 0.750 0.860 1,922,000 1,525,060 0.7935 0.800 0.770 0.800 0.750 0.860 1,922,000 0.7935 -5.88%
2020-06-26 0 0.850 0.810 0.860 0.810 0.860 1,088,000 905,520 0.8323 0.850 0.810 0.860 0.810 0.860 1,088,000 0.8323 -2.30%
2020-06-24 0 0.870 0.800 0.840 0.720 0.870 1,308,000 1,049,480 0.8024 0.870 0.800 0.840 0.720 0.870 1,308,000 0.8024 12.99%
2020-06-23 0 0.770 0.770 0.800 0.750 0.800 672,000 524,120 0.7799 0.770 0.770 0.800 0.750 0.800 672,000 0.7799 -2.53%
2020-06-22 0 0.790 0.730 0.790 0.750 0.790 606,000 461,380 0.7614 0.790 0.730 0.790 0.750 0.790 606,000 0.7614 2.60%
2020-06-19 0 0.770 0.710 0.770 0.700 0.770 1,282,000 960,340 0.7491 0.770 0.710 0.770 0.700 0.770 1,282,000 0.7491 8.45%
2020-06-18 0 0.710 0.690 0.730 0.660 0.710 658,000 450,060 0.6840 0.710 0.690 0.730 0.660 0.710 658,000 0.6840 5.97%
2020-06-17 0 0.670 0.640 0.670 0.620 0.670 688,000 449,740 0.6537 0.670 0.640 0.670 0.620 0.670 688,000 0.6537 1.52%
2020-06-16 0 0.660 0.640 0.660 0.640 0.800 1,306,000 888,860 0.6806 0.660 0.640 0.660 0.640 0.800 1,306,000 0.6806 -5.71%
2020-06-15 0 0.700 0.650 0.700 0.640 0.700 728,000 480,020 0.6594 0.700 0.650 0.700 0.640 0.700 728,000 0.6594 2.94%
2020-06-12 0 0.680 0.610 0.670 0.610 0.680 136,000 85,280 0.6271 0.680 0.610 0.670 0.610 0.680 136,000 0.6271 6.25%
2020-06-11 0 0.640 0.620 0.640 0.640 0.640 6,000 3,840 0.6400 0.640 0.620 0.640 0.640 0.640 6,000 0.6400 0.00%
2020-06-10 0 0.640 0.610 0.630 0.610 0.640 184,000 114,520 0.6224 0.640 0.610 0.630 0.610 0.640 184,000 0.6224 0.00%
2020-06-09 0 0.640 0.610 0.640 0.620 0.640 106,000 65,800 0.6208 0.640 0.610 0.640 0.620 0.640 106,000 0.6208 3.23%
2020-06-08 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2020-06-05 0 0.620 0.620 0.630 0.600 0.630 114,000 69,540 0.6100 0.620 0.620 0.630 0.600 0.630 114,000 0.6100 1.64%
2020-06-04 0 0.610 0.600 0.610 0.610 0.610 30,000 18,300 0.6100 0.610 0.600 0.610 0.610 0.610 30,000 0.6100 -1.61%
2020-06-03 0 0.620 0.620 0.630 0.600 0.630 60,000 36,340 0.6057 0.620 0.620 0.630 0.600 0.630 60,000 0.6057 0.00%
2020-06-02 0 0.620 0.600 0.620 0.600 0.620 196,000 121,180 0.6183 0.620 0.600 0.620 0.600 0.620 196,000 0.6183 -1.59%
2020-06-01 0 0.630 0.610 0.640 0.620 0.630 54,000 33,920 0.6281 0.630 0.610 0.640 0.620 0.630 54,000 0.6281 1.61%
2020-05-29 0 0.620 0.590 0.620 0.600 0.620 26,000 15,920 0.6123 0.620 0.590 0.620 0.600 0.620 26,000 0.6123 -1.59%
2020-05-28 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2020-05-27 0 0.630 0.580 0.630 0.600 0.630 184,000 111,180 0.6042 0.630 0.580 0.630 0.600 0.630 184,000 0.6042 3.28%
2020-05-26 0 0.610 0.610 0.630 0.600 0.640 1,488,000 931,960 0.6263 0.610 0.610 0.630 0.600 0.640 1,488,000 0.6263 -10.29%
2020-05-25 0 0.680 0.650 0.680 0.630 0.680 302,000 194,580 0.6443 0.680 0.650 0.680 0.630 0.680 302,000 0.6443 -1.45%
2020-05-22 0 0.690 0.630 0.690 0.630 0.690 196,000 126,420 0.6450 0.690 0.630 0.690 0.630 0.690 196,000 0.6450 2.99%
2020-05-21 0 0.670 0.630 0.670 0.630 0.670 496,000 313,320 0.6317 0.670 0.630 0.670 0.630 0.670 496,000 0.6317 0.00%
2020-05-20 0 0.670 0.650 0.670 0.650 0.670 232,000 150,840 0.6502 0.670 0.650 0.670 0.650 0.670 232,000 0.6502 0.00%
2020-05-19 0 0.670 0.660 0.700 0.670 0.690 54,000 36,880 0.6830 0.670 0.660 0.700 0.670 0.690 54,000 0.6830 -2.90%
2020-05-18 0 0.690 0.680 0.690 0.670 0.700 134,000 89,920 0.6710 0.690 0.680 0.690 0.670 0.700 134,000 0.6710 -2.82%
2020-05-15 0 0.710 0.660 0.710 0.660 0.710 18,000 12,340 0.6856 0.710 0.660 0.710 0.660 0.710 18,000 0.6856 4.41%
2020-05-14 0 0.680 0.660 0.680 0.660 0.710 52,000 35,180 0.6765 0.680 0.660 0.680 0.660 0.710 52,000 0.6765 0.00%
2020-05-13 0 0.680 0.670 0.690 0.670 0.680 72,000 48,380 0.6719 0.680 0.670 0.690 0.670 0.680 72,000 0.6719 -5.56%
2020-05-12 0 0.720 0.660 0.720 - - 318 206 0.6478 0.720 0.660 0.720 - - 318 0.6478 -1.37%
2020-05-11 0 0.730 0.680 0.730 - - 10,000 7,000 0.7000 0.730 0.680 0.730 - - 10,000 0.7000 -1.35%
2020-05-08 0 0.740 0.650 0.710 - - 0 0 - 0.740 0.650 0.710 - - 0 - 0.00%
2020-05-07 0 0.740 0.690 0.740 0.710 0.740 10,000 7,340 0.7340 0.740 0.690 0.740 0.710 0.740 10,000 0.7340 4.23%
2020-05-06 0 0.710 0.690 0.710 0.680 0.710 202,000 137,420 0.6803 0.710 0.690 0.710 0.680 0.710 202,000 0.6803 1.43%
2020-05-05 0 0.700 0.660 0.740 - - 0 0 - 0.700 0.660 0.740 - - 0 - 0.00%
2020-05-04 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 4.48%
2020-04-29 0 0.670 0.670 0.690 0.670 0.700 218,000 148,180 0.6797 0.670 0.670 0.690 0.670 0.700 218,000 0.6797 -5.63%
2020-04-28 0 0.710 0.680 0.710 0.670 0.710 26,000 17,580 0.6762 0.710 0.680 0.710 0.670 0.710 26,000 0.6762 2.90%
2020-04-27 0 0.690 0.660 0.690 0.680 0.720 570,000 399,180 0.7003 0.690 0.660 0.690 0.680 0.720 570,000 0.7003 -6.76%
2020-04-24 0 0.740 0.700 0.740 0.710 0.740 258,000 186,320 0.7222 0.740 0.700 0.740 0.710 0.740 258,000 0.7222 2.78%
2020-04-23 0 0.720 0.710 0.730 0.710 0.730 26,000 18,580 0.7146 0.720 0.710 0.730 0.710 0.730 26,000 0.7146 1.41%
2020-04-22 0 0.710 0.700 0.720 0.710 0.750 268,000 193,640 0.7225 0.710 0.700 0.720 0.710 0.750 268,000 0.7225 -7.79%
2020-04-21 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - -1.28%
2020-04-20 0 0.780 0.730 0.790 0.730 0.780 188,000 141,500 0.7527 0.780 0.730 0.790 0.730 0.780 188,000 0.7527 2.63%
2020-04-17 0 0.760 0.730 0.760 0.740 0.760 350,000 264,000 0.7543 0.760 0.730 0.760 0.740 0.760 350,000 0.7543 -1.30%
2020-04-16 0 0.770 0.770 0.780 0.750 0.780 154,000 117,760 0.7647 0.770 0.770 0.780 0.750 0.780 154,000 0.7647 -3.75%
2020-04-15 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2020-04-14 0 0.800 0.780 0.800 0.780 0.820 110,000 87,480 0.7953 0.800 0.780 0.800 0.780 0.820 110,000 0.7953 0.00%
2020-04-09 0 0.800 0.780 0.800 0.780 0.820 292,000 232,040 0.7947 0.800 0.780 0.800 0.780 0.820 292,000 0.7947 0.00%
2020-04-08 0 0.800 0.800 0.840 0.800 0.840 768,000 628,080 0.8178 0.800 0.800 0.840 0.800 0.840 768,000 0.8178 -8.05%
2020-04-07 0 0.870 0.870 0.880 0.800 0.870 462,000 391,760 0.8480 0.870 0.870 0.880 0.800 0.870 462,000 0.8480 2.35%
2020-04-06 0 0.850 0.820 0.860 0.830 0.860 144,000 122,240 0.8489 0.850 0.820 0.860 0.830 0.860 144,000 0.8489 -1.16%
2020-04-03 0 0.860 0.830 0.860 0.850 0.860 72,000 61,620 0.8558 0.860 0.830 0.860 0.850 0.860 72,000 0.8558 -2.27%
2020-04-02 0 0.880 0.830 0.880 0.830 0.880 198,000 171,700 0.8672 0.880 0.830 0.880 0.830 0.880 198,000 0.8672 0.00%
2020-04-01 0 0.880 0.810 0.880 0.790 0.900 1,466,000 1,218,420 0.8311 0.880 0.810 0.880 0.790 0.900 1,466,000 0.8311 -4.35%
2020-03-31 0 0.920 0.920 0.930 0.830 0.960 1,664,000 1,520,460 0.9137 0.920 0.920 0.930 0.830 0.960 1,664,000 0.9137 2.22%
2020-03-30 0 0.900 0.820 0.900 0.850 0.900 1,548,000 1,356,940 0.8766 0.900 0.820 0.900 0.850 0.900 1,548,000 0.8766 2.27%
2020-03-27 0 0.880 0.760 0.880 0.710 0.880 918,000 754,660 0.8221 0.880 0.760 0.880 0.710 0.880 918,000 0.8221 10.00%
2020-03-26 0 0.800 0.710 0.800 0.730 0.800 576,000 435,620 0.7563 0.800 0.710 0.800 0.730 0.800 576,000 0.7563 5.26%
2020-03-25 0 0.760 0.720 0.760 0.720 0.780 308,000 228,020 0.7403 0.760 0.720 0.760 0.720 0.780 308,000 0.7403 5.56%
2020-03-24 0 0.720 0.660 0.720 0.660 0.720 780,000 555,640 0.7124 0.720 0.660 0.720 0.660 0.720 780,000 0.7124 5.88%
2020-03-23 0 0.680 0.590 0.680 0.580 0.680 1,550,000 985,100 0.6355 0.680 0.590 0.680 0.580 0.680 1,550,000 0.6355 3.03%
2020-03-20 0 0.660 0.660 0.690 0.650 0.690 180,000 118,180 0.6566 0.660 0.660 0.690 0.650 0.690 180,000 0.6566 -5.71%
2020-03-19 0 0.700 0.660 0.700 0.680 0.730 134,830,000 98,376,180 0.7296 0.700 0.660 0.700 0.680 0.730 134,830,000 0.7296 -4.11%
2020-03-18 0 0.730 0.700 0.730 0.680 0.730 902,000 635,980 0.7051 0.730 0.700 0.730 0.680 0.730 902,000 0.7051 0.00%
2020-03-17 0 0.730 0.670 0.730 0.690 0.740 1,166,000 836,620 0.7175 0.730 0.670 0.730 0.690 0.740 1,166,000 0.7175 -1.35%
2020-03-16 0 0.740 0.740 0.750 0.660 0.740 972,000 694,600 0.7146 0.740 0.740 0.750 0.660 0.740 972,000 0.7146 -1.33%
2020-03-13 0 0.750 0.700 0.750 0.700 0.750 516,000 369,720 0.7165 0.750 0.700 0.750 0.700 0.750 516,000 0.7165 0.00%
2020-03-12 0 0.750 0.710 0.750 0.710 0.760 400,000 290,440 0.7261 0.750 0.710 0.750 0.710 0.760 400,000 0.7261 -1.32%
2020-03-11 0 0.760 0.710 0.760 0.750 0.760 40,000 30,040 0.7510 0.760 0.710 0.760 0.750 0.760 40,000 0.7510 0.00%
2020-03-10 0 0.760 0.700 0.760 0.700 0.760 646,000 468,060 0.7246 0.760 0.700 0.760 0.700 0.760 646,000 0.7246 -1.30%
2020-03-09 0 0.770 0.720 0.770 0.730 0.780 78,000 57,960 0.7431 0.770 0.720 0.770 0.730 0.780 78,000 0.7431 -1.28%
2020-03-06 0 0.780 0.730 0.780 0.770 0.780 152,000 117,060 0.7701 0.780 0.730 0.780 0.770 0.780 152,000 0.7701 1.30%
2020-03-05 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2020-03-04 0 0.770 0.730 0.770 0.720 0.770 328,000 242,160 0.7383 0.770 0.730 0.770 0.720 0.770 328,000 0.7383 0.00%
2020-03-03 0 0.770 0.750 0.770 0.760 0.770 10,000 7,620 0.7620 0.770 0.750 0.770 0.760 0.770 10,000 0.7620 0.00%
2020-03-02 0 0.770 0.720 0.750 0.730 0.770 76,000 56,520 0.7437 0.770 0.720 0.750 0.730 0.770 76,000 0.7437 1.32%
2020-02-28 0 0.760 0.730 0.750 0.720 0.760 124,000 91,800 0.7403 0.760 0.730 0.750 0.720 0.760 124,000 0.7403 1.33%
2020-02-27 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2020-02-26 0 0.750 0.720 0.750 0.720 0.760 222,000 162,520 0.7321 0.750 0.720 0.750 0.720 0.760 222,000 0.7321 0.00%
2020-02-25 0 0.750 0.720 0.750 0.700 0.760 870,000 629,800 0.7239 0.750 0.720 0.750 0.700 0.760 870,000 0.7239 -1.32%
2020-02-24 0 0.760 0.740 0.760 0.740 0.770 404,000 303,540 0.7513 0.760 0.740 0.760 0.740 0.770 404,000 0.7513 -3.80%
2020-02-21 0 0.790 0.760 0.790 0.770 0.790 12,000 9,400 0.7833 0.790 0.760 0.790 0.770 0.790 12,000 0.7833 2.60%
2020-02-20 0 0.770 0.770 0.790 0.760 0.790 126,000 97,200 0.7714 0.770 0.770 0.790 0.760 0.790 126,000 0.7714 -3.75%
2020-02-19 0 0.800 0.760 0.790 0.760 0.800 168,000 130,060 0.7742 0.800 0.760 0.790 0.760 0.800 168,000 0.7742 0.00%
2020-02-18 0 0.800 0.770 0.800 0.770 0.810 236,000 183,860 0.7791 0.800 0.770 0.800 0.770 0.810 236,000 0.7791 -2.44%
2020-02-17 0 0.820 0.760 0.800 0.780 0.820 162,000 127,500 0.7870 0.820 0.760 0.800 0.780 0.820 162,000 0.7870 1.23%
2020-02-14 0 0.810 0.760 0.810 0.730 0.820 940,000 710,320 0.7557 0.810 0.760 0.810 0.730 0.820 940,000 0.7557 5.19%
2020-02-13 0 0.770 0.750 0.770 0.750 0.780 459,000 348,930 0.7602 0.770 0.750 0.770 0.750 0.780 459,000 0.7602 -3.75%
2020-02-12 0 0.800 0.790 0.820 - - 0 0 - 0.800 0.790 0.820 - - 0 - 0.00%
2020-02-11 0 0.800 0.790 0.800 0.800 0.800 44,000 35,200 0.8000 0.800 0.790 0.800 0.800 0.800 44,000 0.8000 0.00%
2020-02-10 0 0.800 0.780 0.800 0.780 0.820 196,000 156,800 0.8000 0.800 0.780 0.800 0.780 0.820 196,000 0.8000 0.00%
2020-02-07 0 0.800 0.790 0.800 0.790 0.800 174,000 137,880 0.7924 0.800 0.790 0.800 0.790 0.800 174,000 0.7924 -2.44%
2020-02-06 0 0.820 0.790 0.820 0.810 0.820 38,000 30,880 0.8126 0.820 0.790 0.820 0.810 0.820 38,000 0.8126 0.00%
2020-02-05 0 0.820 0.800 0.820 0.800 0.820 134,000 108,400 0.8090 0.820 0.800 0.820 0.800 0.820 134,000 0.8090 0.00%
2020-02-04 0 0.820 0.780 0.820 0.800 0.820 120,000 96,900 0.8075 0.820 0.780 0.820 0.800 0.820 120,000 0.8075 0.00%
2020-02-03 0 0.820 0.790 0.820 0.810 0.820 50,000 40,560 0.8112 0.820 0.790 0.820 0.810 0.820 50,000 0.8112 0.00%
2020-01-31 0 0.820 0.780 0.820 0.810 0.820 24,000 19,260 0.8025 0.820 0.780 0.820 0.810 0.820 24,000 0.8025 2.50%
2020-01-30 0 0.800 0.770 0.810 0.790 0.800 20,000 15,900 0.7950 0.800 0.770 0.810 0.790 0.800 20,000 0.7950 0.00%
2020-01-29 0 0.800 0.780 0.820 0.800 0.800 32,000 25,600 0.8000 0.800 0.780 0.820 0.800 0.800 32,000 0.8000 -2.44%
2020-01-24 0 0.820 0.810 0.840 0.800 0.820 60,000 48,340 0.8057 0.820 0.810 0.840 0.800 0.820 60,000 0.8057 1.23%
2020-01-23 0 0.810 0.810 0.840 0.800 0.810 30,000 24,200 0.8067 0.810 0.810 0.840 0.800 0.810 30,000 0.8067 -1.22%
2020-01-22 0 0.820 0.810 0.860 0.820 0.820 46,000 37,720 0.8200 0.820 0.810 0.860 0.820 0.820 46,000 0.8200 1.23%
2020-01-21 0 0.810 0.810 0.820 0.810 0.820 306,000 248,080 0.8107 0.810 0.810 0.820 0.810 0.820 306,000 0.8107 -1.22%
2020-01-20 0 0.820 0.820 0.850 0.810 0.840 72,000 58,780 0.8164 0.820 0.820 0.850 0.810 0.840 72,000 0.8164 -2.38%
2020-01-17 0 0.840 0.830 0.850 0.810 0.840 244,000 201,960 0.8277 0.840 0.830 0.850 0.810 0.840 244,000 0.8277 5.00%
2020-01-16 0 0.800 0.800 0.830 0.800 0.850 256,000 211,080 0.8245 0.800 0.800 0.830 0.800 0.850 256,000 0.8245 -4.76%
2020-01-15 0 0.840 0.830 0.850 0.840 0.840 110,000 92,400 0.8400 0.840 0.830 0.850 0.840 0.840 110,000 0.8400 3.70%
2020-01-14 0 0.810 0.790 0.810 0.790 0.810 58,000 46,340 0.7990 0.810 0.790 0.810 0.790 0.810 58,000 0.7990 1.25%
2020-01-13 0 0.800 0.770 0.800 0.770 0.800 92,000 72,520 0.7883 0.800 0.770 0.800 0.770 0.800 92,000 0.7883 0.00%
2020-01-10 0 0.800 0.760 0.800 0.760 0.800 264,000 204,560 0.7748 0.800 0.760 0.800 0.760 0.800 264,000 0.7748 0.00%
2020-01-09 0 0.800 0.780 0.800 0.770 0.800 162,000 126,340 0.7799 0.800 0.780 0.800 0.770 0.800 162,000 0.7799 0.00%
2020-01-08 0 0.800 0.780 0.800 0.770 0.800 92,000 72,540 0.7885 0.800 0.780 0.800 0.770 0.800 92,000 0.7885 0.00%
2020-01-07 0 0.800 0.770 0.800 0.770 0.810 88,000 68,840 0.7823 0.800 0.770 0.800 0.770 0.810 88,000 0.7823 0.00%
2020-01-06 0 0.800 0.770 0.800 0.750 0.820 508,000 396,040 0.7796 0.800 0.770 0.800 0.750 0.820 508,000 0.7796 0.00%
2020-01-03 0 0.800 0.800 0.820 0.800 0.840 368,000 298,120 0.8101 0.800 0.800 0.820 0.800 0.840 368,000 0.8101 -4.76%
2020-01-02 0 0.840 0.840 0.860 0.840 0.930 362,000 312,680 0.8638 0.840 0.840 0.860 0.840 0.930 362,000 0.8638 -16.83%
2019-12-31 0 1.010 0.910 0.980 0.860 1.010 2,688,000 2,547,140 0.9476 1.010 0.910 0.980 0.860 1.010 2,688,000 0.9476 7.45%
2019-12-30 0 0.940 0.830 0.900 0.820 0.940 342,000 293,140 0.8571 0.940 0.830 0.900 0.820 0.940 342,000 0.8571 9.30%
2019-12-27 0 0.860 0.860 0.870 0.810 0.860 258,000 214,980 0.8333 0.860 0.860 0.870 0.810 0.860 258,000 0.8333 6.17%
2019-12-24 0 0.810 0.750 0.810 - - 0 0 - 0.810 0.750 0.810 - - 0 - -1.22%
2019-12-23 0 0.820 0.780 0.820 0.770 0.830 384,000 308,440 0.8032 0.820 0.780 0.820 0.770 0.830 384,000 0.8032 -3.53%
2019-12-20 0 0.850 0.830 0.850 0.840 0.850 64,000 54,180 0.8466 0.850 0.830 0.850 0.840 0.850 64,000 0.8466 0.00%
2019-12-19 0 0.850 0.770 0.830 0.800 0.880 130,000 107,120 0.8240 0.850 0.770 0.830 0.800 0.880 130,000 0.8240 4.94%
2019-12-18 0 0.810 0.780 0.810 0.790 0.810 84,000 67,300 0.8012 0.810 0.780 0.810 0.790 0.810 84,000 0.8012 0.00%
2019-12-17 0 0.810 0.810 0.830 0.810 0.840 104,000 86,000 0.8269 0.810 0.810 0.830 0.810 0.840 104,000 0.8269 -1.22%
2019-12-16 0 0.820 0.810 0.820 0.810 0.840 66,000 53,820 0.8155 0.820 0.810 0.820 0.810 0.840 66,000 0.8155 0.00%
2019-12-13 0 0.820 0.810 0.820 0.820 0.820 20,000 16,400 0.8200 0.820 0.810 0.820 0.820 0.820 20,000 0.8200 -1.20%
2019-12-12 0 0.830 0.810 0.830 0.820 0.840 130,000 107,880 0.8298 0.830 0.810 0.830 0.820 0.840 130,000 0.8298 1.22%
2019-12-11 0 0.820 0.810 0.830 0.810 0.840 156,000 129,620 0.8309 0.820 0.810 0.830 0.810 0.840 156,000 0.8309 -3.53%
2019-12-10 0 0.850 0.840 0.850 0.850 0.880 418,000 359,320 0.8596 0.850 0.840 0.850 0.850 0.880 418,000 0.8596 -5.56%
2019-12-09 0 0.900 0.860 0.900 0.870 0.900 560,000 492,740 0.8799 0.900 0.860 0.900 0.870 0.900 560,000 0.8799 0.00%
2019-12-06 0 0.900 0.880 0.900 0.880 0.900 410,000 363,600 0.8868 0.900 0.880 0.900 0.880 0.900 410,000 0.8868 -1.10%
2019-12-05 0 0.910 0.870 0.910 0.880 0.920 244,000 218,560 0.8957 0.910 0.870 0.910 0.880 0.920 244,000 0.8957 0.00%
2019-12-04 0 0.910 0.870 0.910 0.880 0.940 106,000 94,840 0.8947 0.910 0.870 0.910 0.880 0.940 106,000 0.8947 0.00%
2019-12-03 0 0.910 0.880 0.920 0.880 0.930 194,000 174,620 0.9001 0.910 0.880 0.920 0.880 0.930 194,000 0.9001 -1.09%
2019-12-02 0 0.920 0.850 0.920 0.810 0.930 2,494,000 2,131,240 0.8545 0.920 0.850 0.920 0.810 0.930 2,494,000 0.8545 -6.12%
2019-11-29 0 0.980 0.910 0.980 0.900 0.980 156,000 145,280 0.9313 0.980 0.910 0.980 0.900 0.980 156,000 0.9313 3.16%
2019-11-28 0 0.950 0.930 0.940 0.890 0.950 130,000 117,160 0.9012 0.950 0.930 0.940 0.890 0.950 130,000 0.9012 5.56%
2019-11-27 0 0.900 0.860 0.900 0.830 0.920 1,685,000 1,463,770 0.8687 0.900 0.860 0.900 0.830 0.920 1,685,000 0.8687 -4.26%
2019-11-26 0 0.940 0.930 0.940 0.930 0.940 110,000 102,400 0.9309 0.940 0.930 0.940 0.930 0.940 110,000 0.9309 -2.08%
2019-11-25 0 0.960 0.930 0.960 0.950 0.960 198,000 188,440 0.9517 0.960 0.930 0.960 0.950 0.960 198,000 0.9517 0.00%
2019-11-22 0 0.960 0.940 0.960 0.930 0.970 92,000 87,560 0.9517 0.960 0.940 0.960 0.930 0.970 92,000 0.9517 -1.03%
2019-11-21 0 0.970 0.910 0.970 0.910 0.970 338,000 316,880 0.9375 0.970 0.910 0.970 0.910 0.970 338,000 0.9375 1.04%
2019-11-20 0 0.960 0.930 0.950 0.940 0.960 74,000 70,120 0.9476 0.960 0.930 0.950 0.940 0.960 74,000 0.9476 -2.04%
2019-11-19 0 0.980 0.930 0.980 0.940 0.990 316,000 302,240 0.9565 0.980 0.930 0.980 0.940 0.990 316,000 0.9565 -1.01%
2019-11-18 0 0.990 0.950 0.990 0.960 1.010 100,000 97,440 0.9744 0.990 0.950 0.990 0.960 1.010 100,000 0.9744 0.00%
2019-11-15 0 0.990 0.980 0.990 0.980 1.010 186,000 182,580 0.9816 0.990 0.980 0.990 0.980 1.010 186,000 0.9816 0.00%
2019-11-14 0 0.990 0.970 0.990 1.000 1.010 152,000 152,940 1.0062 0.990 0.970 0.990 1.000 1.010 152,000 1.0062 -3.88%
2019-11-13 0 1.030 0.940 1.030 0.920 1.030 540,000 515,280 0.9542 1.030 0.940 1.030 0.920 1.030 540,000 0.9542 4.04%
2019-11-12 0 0.990 0.950 0.990 0.950 1.000 28,000 27,840 0.9943 0.990 0.950 0.990 0.950 1.000 28,000 0.9943 -1.98%
2019-11-11 0 1.010 0.940 1.010 - - 0 0 - 1.010 0.940 1.010 - - 0 - -1.94%
2019-11-08 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2019-11-07 0 1.030 1.030 1.040 0.920 1.030 702,000 669,340 0.9535 1.030 1.030 1.040 0.920 1.030 702,000 0.9535 5.10%
2019-11-06 0 0.980 0.940 0.980 0.940 0.980 62,000 59,060 0.9526 0.980 0.940 0.980 0.940 0.980 62,000 0.9526 0.00%
2019-11-05 0 0.980 0.950 0.980 0.960 1.010 162,000 156,900 0.9685 0.980 0.950 0.980 0.960 1.010 162,000 0.9685 -2.00%
2019-11-04 0 1.000 0.980 1.000 0.990 1.020 114,000 113,300 0.9939 1.000 0.980 1.000 0.990 1.020 114,000 0.9939 -3.85%
2019-11-01 0 1.040 0.940 1.040 0.990 1.040 52,000 52,000 1.0000 1.040 0.940 1.040 0.990 1.040 52,000 1.0000 -0.95%
2019-10-31 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - -0.94%
2019-10-30 0 1.060 0.990 1.060 1.060 1.060 4,000 4,240 1.0600 1.060 0.990 1.060 1.060 1.060 4,000 1.0600 3.92%
2019-10-29 0 1.020 0.990 1.030 1.000 1.030 24,000 24,280 1.0117 1.020 0.990 1.030 1.000 1.030 24,000 1.0117 0.00%
2019-10-28 0 1.020 0.970 1.020 0.960 1.020 272,000 264,420 0.9721 1.020 0.970 1.020 0.960 1.020 272,000 0.9721 0.00%
2019-10-25 0 1.020 0.990 1.020 0.970 1.020 14,000 13,820 0.9871 1.020 0.990 1.020 0.970 1.020 14,000 0.9871 -0.97%
2019-10-24 0 1.030 0.970 1.030 1.040 1.040 4,000 4,160 1.0400 1.030 0.970 1.030 1.040 1.040 4,000 1.0400 0.00%
2019-10-23 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2019-10-22 0 1.030 1.010 1.030 1.020 1.070 114,000 117,880 1.0340 1.030 1.010 1.030 1.020 1.070 114,000 1.0340 -0.96%
2019-10-21 0 1.040 1.000 1.040 1.010 1.040 40,000 41,060 1.0265 1.040 1.000 1.040 1.010 1.040 40,000 1.0265 0.00%
2019-10-18 0 1.040 0.970 1.040 1.000 1.040 58,000 58,920 1.0159 1.040 0.970 1.040 1.000 1.040 58,000 1.0159 0.97%
2019-10-17 0 1.030 1.030 1.060 0.920 1.040 1,104,000 1,070,560 0.9697 1.030 1.030 1.060 0.920 1.040 1,104,000 0.9697 0.00%
2019-10-16 0 1.030 0.990 1.030 0.990 1.030 58,000 58,820 1.0141 1.030 0.990 1.030 0.990 1.030 58,000 1.0141 0.00%
2019-10-15 0 1.030 1.030 1.040 1.020 1.040 22,000 22,620 1.0282 1.030 1.030 1.040 1.020 1.040 22,000 1.0282 0.00%
2019-10-14 0 1.030 1.020 1.030 1.010 1.050 440,000 451,520 1.0262 1.030 1.020 1.030 1.010 1.050 440,000 1.0262 0.00%
2019-10-11 0 1.030 1.010 1.030 1.000 1.040 270,000 276,640 1.0246 1.030 1.010 1.030 1.000 1.040 270,000 1.0246 -1.90%
2019-10-10 0 1.050 1.010 1.050 1.020 1.050 430,000 441,860 1.0276 1.050 1.010 1.050 1.020 1.050 430,000 1.0276 -2.78%
2019-10-09 0 1.080 1.020 1.080 1.010 1.130 732,000 763,080 1.0425 1.080 1.020 1.080 1.010 1.130 732,000 1.0425 2.86%
2019-10-08 0 1.050 0.990 1.030 1.000 1.050 402,000 410,980 1.0223 1.050 0.990 1.030 1.000 1.050 402,000 1.0223 -3.67%
2019-10-04 0 1.090 1.000 1.120 1.120 1.120 2,000 2,240 1.1200 1.090 1.000 1.120 1.120 1.120 2,000 1.1200 0.00%
2019-10-03 0 1.090 1.040 1.090 1.080 1.100 10,000 10,920 1.0920 1.090 1.040 1.090 1.080 1.100 10,000 1.0920 0.00%
2019-10-02 0 1.090 1.050 1.090 1.040 1.150 522,000 564,020 1.0805 1.090 1.050 1.090 1.040 1.150 522,000 1.0805 -5.22%
2019-09-30 0 1.150 1.090 1.150 0.990 1.150 1,464,000 1,596,400 1.0904 1.150 1.090 1.150 0.990 1.150 1,464,000 1.0904 9.52%
2019-09-27 0 1.050 1.000 1.050 0.990 1.050 576,000 588,140 1.0211 1.050 1.000 1.050 0.990 1.050 576,000 1.0211 3.96%
2019-09-26 0 1.010 0.950 1.050 0.910 1.050 1,052,000 1,005,640 0.9559 1.010 0.950 1.050 0.910 1.050 1,052,000 0.9559 7.45%
2019-09-25 0 0.940 0.900 0.940 0.900 0.950 1,632,000 1,493,640 0.9152 0.940 0.900 0.940 0.900 0.950 1,632,000 0.9152 -4.08%
2019-09-24 0 0.980 0.920 0.980 0.900 0.980 400,000 375,960 0.9399 0.980 0.920 0.980 0.900 0.980 400,000 0.9399 5.38%
2019-09-23 0 0.930 0.890 0.930 0.890 0.930 208,000 189,560 0.9113 0.930 0.890 0.930 0.890 0.930 208,000 0.9113 -1.06%
2019-09-20 0 0.940 0.910 0.930 0.870 0.940 396,000 357,960 0.9039 0.940 0.910 0.930 0.870 0.940 396,000 0.9039 4.44%
2019-09-19 0 0.900 0.870 0.900 0.880 0.900 150,000 132,820 0.8855 0.900 0.870 0.900 0.880 0.900 150,000 0.8855 1.12%
2019-09-18 0 0.890 0.880 0.900 0.880 0.900 102,000 90,180 0.8841 0.890 0.880 0.900 0.880 0.900 102,000 0.8841 -2.20%
2019-09-17 0 0.910 0.880 0.910 0.870 0.910 242,000 214,060 0.8845 0.910 0.880 0.910 0.870 0.910 242,000 0.8845 0.00%
2019-09-16 0 0.910 0.870 0.910 0.900 0.910 56,000 50,520 0.9021 0.910 0.870 0.910 0.900 0.910 56,000 0.9021 2.25%
2019-09-13 0 0.890 0.860 0.910 - - 0 0 - 0.890 0.860 0.910 - - 0 - 0.00%
2019-09-12 0 0.890 0.870 0.890 0.870 0.900 48,000 42,680 0.8892 0.890 0.870 0.890 0.870 0.900 48,000 0.8892 -2.20%
2019-09-11 0 0.910 0.860 0.910 0.860 0.910 402,000 354,980 0.8830 0.910 0.860 0.910 0.860 0.910 402,000 0.8830 1.11%
2019-09-10 0 0.900 0.870 0.900 0.900 0.910 118,000 106,540 0.9029 0.900 0.870 0.900 0.900 0.910 118,000 0.9029 -2.17%
2019-09-09 0 0.920 0.860 0.920 0.890 0.920 18,000 16,080 0.8933 0.920 0.860 0.920 0.890 0.920 18,000 0.8933 3.37%
2019-09-06 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - 0.00%
2019-09-05 0 0.890 0.880 0.900 0.890 0.940 102,000 91,980 0.9018 0.890 0.880 0.900 0.890 0.940 102,000 0.9018 -6.32%
2019-09-04 0 0.950 0.870 0.950 0.860 0.950 150,000 134,980 0.8999 0.950 0.870 0.950 0.860 0.950 150,000 0.8999 6.74%
2019-09-03 0 0.890 0.850 0.890 0.830 0.890 150,000 127,040 0.8469 0.890 0.850 0.890 0.830 0.890 150,000 0.8469 4.71%
2019-09-02 0 0.850 0.840 0.850 0.830 0.850 224,000 187,540 0.8372 0.850 0.840 0.850 0.830 0.850 224,000 0.8372 0.00%
2019-08-30 0 0.850 0.850 0.860 0.830 0.860 202,000 171,120 0.8471 0.850 0.850 0.860 0.830 0.860 202,000 0.8471 -2.30%
2019-08-29 0 0.870 0.860 0.870 0.860 0.880 232,095 199,859 0.8611 0.870 0.860 0.870 0.860 0.880 232,095 0.8611 -2.25%
2019-08-28 0 0.890 0.860 0.890 - - 0 0 - 0.890 0.860 0.890 - - 0 - 0.00%
2019-08-27 0 0.890 0.870 0.890 - - 0 0 - 0.890 0.870 0.890 - - 0 - 0.00%
2019-08-26 0 0.890 0.870 0.890 0.860 0.890 36,000 31,720 0.8811 0.890 0.870 0.890 0.860 0.890 36,000 0.8811 -1.11%
2019-08-23 0 0.900 0.890 0.900 - - 0 0 - 0.900 0.890 0.900 - - 0 - 0.00%
2019-08-22 0 0.900 0.860 0.900 0.870 0.900 142,000 125,160 0.8814 0.900 0.860 0.900 0.870 0.900 142,000 0.8814 3.45%
2019-08-21 0 0.870 0.860 0.870 0.860 0.880 1,956,000 1,750,100 0.8947 0.870 0.860 0.870 0.860 0.880 1,956,000 0.8947 -2.25%
2019-08-20 0 0.890 0.850 0.890 0.850 0.890 250,000 217,900 0.8716 0.890 0.850 0.890 0.850 0.890 250,000 0.8716 3.49%
2019-08-19 0 0.860 0.830 0.860 0.830 0.880 1,270,000 1,093,060 0.8607 0.860 0.830 0.860 0.830 0.880 1,270,000 0.8607 -4.44%
2019-08-16 0 0.900 0.870 0.900 0.860 0.900 442,000 387,260 0.8762 0.900 0.870 0.900 0.860 0.900 442,000 0.8762 0.00%
2019-08-15 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2019-08-14 0 0.900 0.870 0.900 0.870 0.900 26,000 22,920 0.8815 0.900 0.870 0.900 0.870 0.900 26,000 0.8815 0.00%
2019-08-13 0 0.900 0.860 0.900 0.870 0.900 74,000 65,520 0.8854 0.900 0.860 0.900 0.870 0.900 74,000 0.8854 0.00%
2019-08-12 0 0.900 0.870 0.900 0.890 0.900 22,000 19,600 0.8909 0.900 0.870 0.900 0.890 0.900 22,000 0.8909 -1.10%
2019-08-09 0 0.910 0.880 0.910 0.860 0.910 340,000 299,020 0.8795 0.910 0.880 0.910 0.860 0.910 340,000 0.8795 1.11%
2019-08-08 0 0.900 0.870 0.900 0.860 0.910 836,000 730,900 0.8743 0.900 0.870 0.900 0.860 0.910 836,000 0.8743 -1.10%
2019-08-07 0 0.910 0.860 0.910 0.850 0.910 522,000 451,940 0.8658 0.910 0.860 0.910 0.850 0.910 522,000 0.8658 0.00%
2019-08-06 0 0.910 0.870 0.910 0.900 0.910 8,000 7,220 0.9025 0.910 0.870 0.910 0.900 0.910 8,000 0.9025 0.00%
2019-08-05 0 0.910 0.870 0.910 0.850 0.910 336,000 294,680 0.8770 0.910 0.870 0.910 0.850 0.910 336,000 0.8770 -1.09%
2019-08-02 0 0.920 0.900 0.920 0.880 0.920 276,000 246,220 0.8921 0.920 0.900 0.920 0.880 0.920 276,000 0.8921 0.00%
2019-08-01 0 0.920 0.910 0.920 0.880 0.920 351,998 316,038 0.8978 0.920 0.910 0.920 0.880 0.920 351,998 0.8978 0.00%
2019-07-31 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2019-07-30 0 0.920 0.900 0.920 0.900 0.920 88,000 79,440 0.9027 0.920 0.900 0.920 0.900 0.920 88,000 0.9027 1.10%
2019-07-29 0 0.910 0.900 0.910 0.900 0.920 236,000 213,020 0.9026 0.910 0.900 0.910 0.900 0.920 236,000 0.9026 -1.09%
2019-07-26 0 0.920 0.910 0.930 0.920 0.930 70,000 64,500 0.9214 0.920 0.910 0.930 0.920 0.930 70,000 0.9214 0.00%
2019-07-25 0 0.920 0.910 0.920 0.910 0.930 324,000 297,600 0.9185 0.920 0.910 0.920 0.910 0.930 324,000 0.9185 0.00%
2019-07-24 0 0.920 0.900 0.920 0.900 0.920 94,000 85,660 0.9113 0.920 0.900 0.920 0.900 0.920 94,000 0.9113 -1.08%
2019-07-23 0 0.930 0.910 0.930 0.900 0.930 2,958,000 2,789,280 0.9430 0.930 0.910 0.930 0.900 0.930 2,958,000 0.9430 -1.06%
2019-07-22 0 0.940 0.910 0.940 0.910 0.940 384,000 352,980 0.9192 0.940 0.910 0.940 0.910 0.940 384,000 0.9192 0.00%
2019-07-19 0 0.940 0.930 0.940 0.920 0.940 64,000 59,160 0.9244 0.940 0.930 0.940 0.920 0.940 64,000 0.9244 -1.05%
2019-07-18 0 0.950 0.930 0.950 0.920 0.950 288,000 268,260 0.9315 0.950 0.930 0.950 0.920 0.950 288,000 0.9315 1.06%
2019-07-17 0 0.940 0.920 0.940 0.930 0.950 8,000 7,520 0.9400 0.940 0.920 0.940 0.930 0.950 8,000 0.9400 -1.05%
2019-07-16 0 0.950 0.930 0.940 0.930 0.950 102,000 95,800 0.9392 0.950 0.930 0.940 0.930 0.950 102,000 0.9392 0.00%
2019-07-15 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2019-07-12 0 0.950 0.930 0.950 0.930 0.960 608,000 570,840 0.9389 0.950 0.930 0.950 0.930 0.960 608,000 0.9389 -2.06%
2019-07-11 0 0.970 0.940 0.970 0.950 0.980 246,000 235,840 0.9587 0.970 0.940 0.970 0.950 0.980 246,000 0.9587 -1.02%
2019-07-10 0 0.980 0.940 0.980 0.940 0.990 178,000 171,320 0.9625 0.980 0.940 0.980 0.940 0.990 178,000 0.9625 0.00%
2019-07-09 0 0.980 0.950 0.980 0.940 0.990 266,000 255,140 0.9592 0.980 0.950 0.980 0.940 0.990 266,000 0.9592 -2.00%
2019-07-08 0 1.000 0.960 1.000 0.950 1.010 258,000 251,880 0.9763 1.000 0.960 1.000 0.950 1.010 258,000 0.9763 -1.96%
2019-07-05 0 1.020 1.000 1.020 1.000 1.020 44,000 44,760 1.0173 1.020 1.000 1.020 1.000 1.020 44,000 1.0173 0.00%
2019-07-04 0 1.020 1.010 1.020 1.000 1.020 134,000 135,000 1.0075 1.020 1.010 1.020 1.000 1.020 134,000 1.0075 -0.97%
2019-07-03 0 1.030 1.000 1.030 1.000 1.040 420,000 423,880 1.0092 1.030 1.000 1.030 1.000 1.040 420,000 1.0092 -2.83%
2019-07-02 0 1.060 1.020 1.070 1.010 1.080 392,000 406,440 1.0368 1.060 1.020 1.070 1.010 1.080 392,000 1.0368 -3.64%
2019-06-28 0 1.100 1.080 1.100 0.950 1.100 1,526,000 1,595,000 1.0452 1.100 1.080 1.100 0.950 1.100 1,526,000 1.0452 8.91%
2019-06-27 0 1.010 0.940 1.010 0.930 1.010 394,000 378,540 0.9608 1.010 0.940 1.010 0.930 1.010 394,000 0.9608 2.02%
2019-06-26 0 0.990 0.980 0.990 0.930 1.000 2,416,000 2,295,800 0.9502 0.990 0.980 0.990 0.930 1.000 2,416,000 0.9502 5.32%
2019-06-25 0 0.940 0.910 0.940 0.900 0.980 506,000 465,280 0.9195 0.940 0.910 0.940 0.900 0.980 506,000 0.9195 0.00%
2019-06-24 0 0.940 0.920 0.940 0.910 0.940 620,000 572,700 0.9237 0.940 0.920 0.940 0.910 0.940 620,000 0.9237 0.00%
2019-06-21 0 0.940 0.920 0.940 0.930 0.940 58,000 54,120 0.9331 0.940 0.920 0.940 0.930 0.940 58,000 0.9331 0.00%
2019-06-20 0 0.940 0.920 0.940 0.930 0.950 56,000 52,440 0.9364 0.940 0.920 0.940 0.930 0.950 56,000 0.9364 0.00%
2019-06-19 0 0.940 0.920 0.940 0.910 0.960 1,102,000 1,020,260 0.9258 0.940 0.920 0.940 0.910 0.960 1,102,000 0.9258 -6.00%
2019-06-18 0 1.000 1.000 1.010 0.980 1.010 108,500 108,065 0.9960 1.000 1.000 1.010 0.980 1.010 108,500 0.9960 0.00%
2019-06-17 0 1.000 0.980 1.000 0.980 1.000 302,000 299,300 0.9911 1.000 0.980 1.000 0.980 1.000 302,000 0.9911 2.04%
2019-06-14 0 0.980 0.960 0.980 0.930 0.990 336,000 319,940 0.9522 0.980 0.960 0.980 0.930 0.990 336,000 0.9522 1.03%
2019-06-13 0 0.970 0.920 0.970 0.910 0.970 536,000 497,340 0.9279 0.970 0.920 0.970 0.910 0.970 536,000 0.9279 2.11%
2019-06-12 0 0.950 0.930 0.950 0.930 0.950 1,088,000 1,023,820 0.9410 0.950 0.930 0.950 0.930 0.950 1,088,000 0.9410 0.00%
2019-06-11 0 0.950 0.940 0.950 0.930 0.960 200,000 189,080 0.9454 0.950 0.940 0.950 0.930 0.960 200,000 0.9454 -2.06%
2019-06-10 0 0.970 0.950 0.970 0.950 0.970 108,000 103,460 0.9580 0.970 0.950 0.970 0.950 0.970 108,000 0.9580 1.04%
2019-06-06 0 0.960 0.940 0.960 0.940 0.970 250,000 236,860 0.9474 0.960 0.940 0.960 0.940 0.970 250,000 0.9474 -1.03%
2019-06-05 0 0.970 0.940 0.970 0.950 0.970 158,000 151,060 0.9561 0.970 0.940 0.970 0.950 0.970 158,000 0.9561 1.04%
2019-06-04 0 0.960 0.940 0.960 0.950 1.000 492,000 471,240 0.9578 0.960 0.940 0.960 0.950 1.000 492,000 0.9578 -3.03%
2019-06-03 0 0.990 0.980 0.990 0.980 1.010 78,000 77,220 0.9900 0.990 0.980 0.990 0.980 1.010 78,000 0.9900 -1.00%
2019-05-31 0 1.000 0.980 1.000 0.980 1.000 94,000 92,940 0.9887 1.000 0.980 1.000 0.980 1.000 94,000 0.9887 2.04%
2019-05-30 0 0.980 0.960 1.000 0.960 1.010 1,246,000 1,209,000 0.9703 0.980 0.960 1.000 0.960 1.010 1,246,000 0.9703 -2.00%
2019-05-29 0 1.000 0.980 1.000 0.990 1.000 94,000 93,220 0.9917 1.000 0.980 1.000 0.990 1.000 94,000 0.9917 1.01%
2019-05-28 0 0.990 0.980 0.990 0.990 1.000 186,000 184,540 0.9922 0.990 0.980 0.990 0.990 1.000 186,000 0.9922 -3.88%
2019-05-27 0 1.030 1.020 1.030 1.010 1.040 134,000 137,220 1.0240 1.030 1.020 1.030 1.010 1.040 134,000 1.0240 3.00%
2019-05-24 0 1.000 0.990 1.000 0.980 1.000 168,000 167,660 0.9980 1.000 0.990 1.000 0.980 1.000 168,000 0.9980 -0.99%
2019-05-23 0 1.010 0.990 1.010 0.990 1.010 226,000 225,580 0.9981 1.010 0.990 1.010 0.990 1.010 226,000 0.9981 0.00%
2019-05-22 0 1.010 1.000 1.010 1.010 1.020 46,000 46,840 1.0183 1.010 1.000 1.010 1.010 1.020 46,000 1.0183 -1.94%
2019-05-21 0 1.030 1.010 1.030 1.010 1.040 60,000 61,460 1.0243 1.030 1.010 1.030 1.010 1.040 60,000 1.0243 0.98%
2019-05-20 0 1.020 1.000 1.030 1.000 1.020 48,000 48,820 1.0171 1.020 1.000 1.030 1.000 1.020 48,000 1.0171 0.99%
2019-05-17 0 1.010 1.000 1.010 1.000 1.070 836,000 843,740 1.0093 1.010 1.000 1.010 1.000 1.070 836,000 1.0093 -6.48%
2019-05-16 0 1.080 1.060 1.080 1.050 1.080 186,000 197,620 1.0625 1.080 1.060 1.080 1.050 1.080 186,000 1.0625 -0.92%
2019-05-15 0 1.090 1.060 1.090 1.030 1.090 1,512,000 1,599,680 1.0580 1.090 1.060 1.090 1.030 1.090 1,512,000 1.0580 4.81%
2019-05-14 0 1.040 1.000 1.040 0.960 1.050 770,000 755,340 0.9810 1.040 1.000 1.040 0.960 1.050 770,000 0.9810 0.00%
2019-05-10 0 1.040 1.020 1.040 1.000 1.040 274,500 279,525 1.0183 1.040 1.020 1.040 1.000 1.040 274,500 1.0183 0.97%
2019-05-09 0 1.030 1.010 1.030 1.000 1.030 302,000 305,100 1.0103 1.030 1.010 1.030 1.000 1.030 302,000 1.0103 0.00%
2019-05-08 0 1.030 1.010 1.030 1.010 1.050 216,000 221,940 1.0275 1.030 1.010 1.030 1.010 1.050 216,000 1.0275 -0.96%
2019-05-07 0 1.040 1.020 1.050 1.020 1.090 1,220,000 1,271,040 1.0418 1.040 1.020 1.050 1.020 1.090 1,220,000 1.0418 -5.45%
2019-05-06 0 1.100 1.040 1.100 1.020 1.110 588,000 618,140 1.0513 1.100 1.040 1.100 1.020 1.110 588,000 1.0513 -1.79%
2019-05-03 0 1.120 1.110 1.120 1.090 1.140 240,000 266,620 1.1109 1.120 1.110 1.120 1.090 1.140 240,000 1.1109 -1.75%
2019-05-02 0 1.140 1.120 1.140 1.130 1.140 92,000 104,800 1.1391 1.140 1.120 1.140 1.130 1.140 92,000 1.1391 2.70%
2019-04-30 0 1.110 1.070 1.110 1.070 1.110 536,000 585,140 1.0917 1.110 1.070 1.110 1.070 1.110 536,000 1.0917 0.00%
2019-04-29 0 1.110 1.100 1.110 1.100 1.150 606,000 673,660 1.1117 1.110 1.100 1.110 1.100 1.150 606,000 1.1117 -1.77%
2019-04-26 0 1.130 1.120 1.140 1.100 1.130 262,000 291,960 1.1144 1.130 1.120 1.140 1.100 1.130 262,000 1.1144 0.00%
2019-04-25 0 1.130 1.110 1.130 1.110 1.150 372,000 420,320 1.1299 1.130 1.110 1.130 1.110 1.150 372,000 1.1299 -1.74%
2019-04-24 0 1.150 1.140 1.150 1.130 1.150 164,000 186,980 1.1401 1.150 1.140 1.150 1.130 1.150 164,000 1.1401 2.68%
2019-04-23 0 1.120 1.110 1.120 1.090 1.120 308,000 341,040 1.1073 1.120 1.110 1.120 1.090 1.120 308,000 1.1073 0.00%
2019-04-18 0 1.120 1.080 1.110 1.070 1.190 1,894,000 2,133,920 1.1267 1.120 1.080 1.110 1.070 1.190 1,894,000 1.1267 0.90%
2019-04-17 0 1.110 1.100 1.110 1.100 1.130 144,000 160,180 1.1124 1.110 1.100 1.110 1.100 1.130 144,000 1.1124 -1.77%
2019-04-16 0 1.130 1.090 1.130 1.100 1.130 470,000 522,920 1.1126 1.130 1.090 1.130 1.100 1.130 470,000 1.1126 1.80%
2019-04-15 0 1.110 1.100 1.110 1.090 1.110 222,000 243,600 1.0973 1.110 1.100 1.110 1.090 1.110 222,000 1.0973 0.91%
2019-04-12 0 1.100 1.080 1.100 1.080 1.100 154,000 167,620 1.0884 1.100 1.080 1.100 1.080 1.100 154,000 1.0884 0.92%
2019-04-11 0 1.090 1.060 1.100 1.060 1.100 370,000 397,100 1.0732 1.090 1.060 1.100 1.060 1.100 370,000 1.0732 -1.80%
2019-04-10 0 1.110 1.080 1.110 1.060 1.110 240,000 262,820 1.0951 1.110 1.080 1.110 1.060 1.110 240,000 1.0951 -0.89%
2019-04-09 0 1.120 1.070 1.120 1.060 1.130 866,000 926,740 1.0701 1.120 1.070 1.120 1.060 1.130 866,000 1.0701 -0.88%
2019-04-08 0 1.130 1.120 1.130 1.100 1.130 336,000 376,140 1.1195 1.130 1.120 1.130 1.100 1.130 336,000 1.1195 0.89%
2019-04-04 0 1.120 1.110 1.120 1.100 1.130 230,000 256,640 1.1158 1.120 1.110 1.120 1.100 1.130 230,000 1.1158 0.90%
2019-04-03 0 1.110 1.100 1.110 1.060 1.110 232,000 251,780 1.0853 1.110 1.100 1.110 1.060 1.110 232,000 1.0853 -1.77%
2019-04-02 0 1.130 1.090 1.130 1.070 1.130 181,800 199,706 1.0985 1.130 1.090 1.130 1.070 1.130 181,800 1.0985 1.80%
2019-04-01 0 1.110 1.080 1.110 1.090 1.140 262,000 290,340 1.1082 1.110 1.080 1.110 1.090 1.140 262,000 1.1082 -2.63%
2019-03-29 0 1.140 1.070 1.140 1.050 1.140 838,000 904,580 1.0795 1.140 1.070 1.140 1.050 1.140 838,000 1.0795 9.62%
2019-03-28 0 1.040 1.030 1.040 0.980 1.050 636,000 651,080 1.0237 1.040 1.030 1.040 0.980 1.050 636,000 1.0237 1.96%
2019-03-27 0 1.020 0.960 1.020 0.990 1.020 200,000 200,240 1.0012 1.020 0.960 1.020 0.990 1.020 200,000 1.0012 3.03%
2019-03-26 0 0.990 0.970 0.990 0.960 0.990 8,000 7,800 0.9750 0.990 0.970 0.990 0.960 0.990 8,000 0.9750 0.00%
2019-03-25 0 0.990 0.940 0.990 0.940 1.030 12,000 11,780 0.9817 0.990 0.940 0.990 0.940 1.030 12,000 0.9817 0.00%
2019-03-22 0 0.990 0.960 1.000 0.940 1.000 216,000 210,620 0.9751 0.990 0.960 1.000 0.940 1.000 216,000 0.9751 2.06%
2019-03-21 0 0.970 0.930 0.970 0.950 0.970 92,000 87,440 0.9504 0.970 0.930 0.970 0.950 0.970 92,000 0.9504 0.00%
2019-03-20 0 0.970 0.960 0.970 0.960 0.970 312,000 299,560 0.9601 0.970 0.960 0.970 0.960 0.970 312,000 0.9601 0.00%
2019-03-19 0 0.970 0.950 0.970 0.930 0.970 96,000 89,680 0.9342 0.970 0.950 0.970 0.930 0.970 96,000 0.9342 1.04%
2019-03-18 0 0.960 0.940 0.960 0.930 0.960 134,000 125,700 0.9381 0.960 0.940 0.960 0.930 0.960 134,000 0.9381 -1.03%
2019-03-15 0 0.970 0.930 0.970 0.920 0.970 138,000 130,240 0.9438 0.970 0.930 0.970 0.920 0.970 138,000 0.9438 1.04%
2019-03-14 0 0.960 0.950 0.960 0.940 1.000 216,000 207,720 0.9617 0.960 0.950 0.960 0.940 1.000 216,000 0.9617 -2.04%
2019-03-13 0 0.980 0.960 0.990 0.970 0.990 10,000 9,780 0.9780 0.980 0.960 0.990 0.970 0.990 10,000 0.9780 0.00%
2019-03-12 0 0.980 0.970 0.990 0.980 0.980 10,000 9,800 0.9800 0.980 0.970 0.990 0.980 0.980 10,000 0.9800 0.00%
2019-03-11 0 0.980 0.960 0.980 0.960 0.990 62,000 60,620 0.9777 0.980 0.960 0.980 0.960 0.990 62,000 0.9777 2.08%
2019-03-08 0 0.960 0.960 0.970 0.960 0.990 114,000 112,020 0.9826 0.960 0.960 0.970 0.960 0.990 114,000 0.9826 -3.03%
2019-03-07 0 0.990 0.970 0.990 0.960 0.990 66,000 63,660 0.9645 0.990 0.970 0.990 0.960 0.990 66,000 0.9645 3.13%
2019-03-06 0 0.960 0.960 0.970 0.960 0.990 296,000 288,280 0.9739 0.960 0.960 0.970 0.960 0.990 296,000 0.9739 -5.88%
2019-03-05 0 1.020 0.990 1.020 0.980 1.020 190,000 191,500 1.0079 1.020 0.990 1.020 0.980 1.020 190,000 1.0079 3.03%
2019-03-04 0 0.990 0.980 0.990 0.970 0.990 38,000 37,500 0.9868 0.990 0.980 0.990 0.970 0.990 38,000 0.9868 -1.00%
2019-03-01 0 1.000 0.970 1.000 0.970 1.040 112,000 110,200 0.9839 1.000 0.970 1.000 0.970 1.040 112,000 0.9839 2.04%
2019-02-28 0 0.980 0.970 0.990 0.950 0.990 62,000 60,020 0.9681 0.980 0.970 0.990 0.950 0.990 62,000 0.9681 -2.00%
2019-02-27 0 1.000 0.980 1.000 0.970 1.000 164,000 160,740 0.9801 1.000 0.980 1.000 0.970 1.000 164,000 0.9801 -0.99%
2019-02-26 0 1.010 1.000 1.010 1.000 1.010 174,000 174,500 1.0029 1.010 1.000 1.010 1.000 1.010 174,000 1.0029 1.00%
2019-02-25 0 1.000 0.970 1.000 0.960 1.020 918,000 895,300 0.9753 1.000 0.970 1.000 0.960 1.020 918,000 0.9753 0.00%
2019-02-22 0 1.000 0.990 1.000 1.000 1.030 64,000 64,620 1.0097 1.000 0.990 1.000 1.000 1.030 64,000 1.0097 0.00%
2019-02-21 0 1.000 0.990 1.000 0.990 1.000 392,000 390,180 0.9954 1.000 0.990 1.000 0.990 1.000 392,000 0.9954 -1.96%
2019-02-20 0 1.020 0.990 1.020 0.990 1.020 322,000 320,260 0.9946 1.020 0.990 1.020 0.990 1.020 322,000 0.9946 -1.92%
2019-02-19 0 1.040 1.010 1.040 1.030 1.040 10,000 10,320 1.0320 1.040 1.010 1.040 1.030 1.040 10,000 1.0320 0.00%
2019-02-18 0 1.040 1.020 1.040 1.040 1.040 8,000 8,320 1.0400 1.040 1.020 1.040 1.040 1.040 8,000 1.0400 4.00%
2019-02-15 0 1.000 1.000 1.030 1.000 1.050 70,000 70,580 1.0083 1.000 1.000 1.030 1.000 1.050 70,000 1.0083 -4.76%
2019-02-14 0 1.050 1.010 1.050 1.050 1.070 28,000 29,500 1.0536 1.050 1.010 1.050 1.050 1.070 28,000 1.0536 -0.94%
2019-02-13 0 1.060 1.020 1.060 1.050 1.060 286,000 301,440 1.0540 1.060 1.020 1.060 1.050 1.060 286,000 1.0540 1.92%
2019-02-12 0 1.040 1.010 1.040 1.040 1.050 50,000 52,100 1.0420 1.040 1.010 1.040 1.040 1.050 50,000 1.0420 0.00%
2019-02-11 0 1.040 1.000 1.040 1.030 1.050 132,000 137,500 1.0417 1.040 1.000 1.040 1.030 1.050 132,000 1.0417 0.00%
2019-02-08 0 1.040 1.000 1.040 0.950 1.040 60,000 60,960 1.0160 1.040 1.000 1.040 0.950 1.040 60,000 1.0160 1.96%
2019-02-04 0 1.020 0.980 1.020 1.020 1.020 2,000 2,040 1.0200 1.020 0.980 1.020 1.020 1.020 2,000 1.0200 2.00%
2019-02-01 0 1.000 1.000 1.010 1.000 1.000 34,000 34,000 1.0000 1.000 1.000 1.010 1.000 1.000 34,000 1.0000 0.00%
2019-01-31 0 1.000 0.980 1.000 1.000 1.020 88,000 89,080 1.0123 1.000 0.980 1.000 1.000 1.020 88,000 1.0123 -1.96%
2019-01-30 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2019-01-29 0 1.020 0.980 1.020 0.980 1.020 6,000 6,040 1.0067 1.020 0.980 1.020 0.980 1.020 6,000 1.0067 0.00%
2019-01-28 0 1.020 0.990 1.020 0.990 1.020 83,000 83,390 1.0047 1.020 0.990 1.020 0.990 1.020 83,000 1.0047 -0.97%
2019-01-25 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2019-01-24 0 1.030 1.000 1.030 1.030 1.030 12,000 12,120 1.0100 1.030 1.000 1.030 1.030 1.030 12,000 1.0100 3.00%
2019-01-23 0 1.000 0.980 1.000 0.960 1.030 440,000 427,820 0.9723 1.000 0.980 1.000 0.960 1.030 440,000 0.9723 -1.96%
2019-01-22 0 1.020 1.000 1.020 1.000 1.030 80,000 80,660 1.0083 1.020 1.000 1.020 1.000 1.030 80,000 1.0083 2.00%
2019-01-21 0 1.000 0.980 1.000 1.000 1.000 30,000 30,000 1.0000 1.000 0.980 1.000 1.000 1.000 30,000 1.0000 0.00%
2019-01-18 0 1.000 0.990 1.000 0.970 1.000 56,000 55,320 0.9879 1.000 0.990 1.000 0.970 1.000 56,000 0.9879 -1.96%
2019-01-17 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - -0.97%
2019-01-16 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - 0.00%
2019-01-15 0 1.030 1.000 1.030 1.030 1.030 10,000 10,300 1.0300 1.030 1.000 1.030 1.030 1.030 10,000 1.0300 1.98%
2019-01-14 0 1.010 1.010 1.020 1.000 1.010 82,000 82,620 1.0076 1.010 1.010 1.020 1.000 1.010 82,000 1.0076 0.00%
2019-01-11 0 1.010 1.000 1.010 - - 0 0 - 1.010 1.000 1.010 - - 0 - 0.00%
2019-01-10 0 1.010 0.990 1.010 0.920 1.020 96,000 95,000 0.9896 1.010 0.990 1.010 0.920 1.020 96,000 0.9896 -0.98%
2019-01-09 0 1.020 0.980 1.020 1.020 1.030 66,000 67,920 1.0291 1.020 0.980 1.020 1.020 1.030 66,000 1.0291 -0.97%
2019-01-08 0 1.030 1.000 1.030 1.010 1.030 44,000 44,580 1.0132 1.030 1.000 1.030 1.010 1.030 44,000 1.0132 1.98%
2019-01-07 0 1.010 0.970 1.010 1.000 1.020 34,000 34,200 1.0059 1.010 0.970 1.010 1.000 1.020 34,000 1.0059 0.00%
2019-01-04 0 1.010 1.000 1.010 1.000 1.010 84,000 84,640 1.0076 1.010 1.000 1.010 1.000 1.010 84,000 1.0076 1.00%
2019-01-03 0 1.000 0.980 1.000 0.980 1.000 108,000 107,220 0.9928 1.000 0.980 1.000 0.980 1.000 108,000 0.9928 -0.99%
2019-01-02 0 1.010 0.990 1.020 0.980 1.110 1,782,000 1,819,360 1.0210 1.010 0.990 1.020 0.980 1.110 1,782,000 1.0210 -12.17%
2018-12-31 0 1.150 1.100 1.150 1.020 1.150 2,374,000 2,528,240 1.0650 1.150 1.100 1.150 1.020 1.150 2,374,000 1.0650 11.65%
2018-12-28 0 1.030 1.000 1.020 1.010 1.040 888,000 909,980 1.0248 1.030 1.000 1.020 1.010 1.040 888,000 1.0248 0.98%
2018-12-27 0 1.020 1.010 1.030 1.010 1.070 1,912,000 1,961,360 1.0258 1.020 1.010 1.030 1.010 1.070 1,912,000 1.0258 -4.67%
2018-12-24 0 1.070 1.030 1.070 1.020 1.070 706,000 730,080 1.0341 1.070 1.030 1.070 1.020 1.070 706,000 1.0341 -0.93%
2018-12-21 0 1.080 1.030 1.080 1.020 1.090 1,980,000 2,072,280 1.0466 1.080 1.030 1.080 1.020 1.090 1,980,000 1.0466 -0.92%
2018-12-20 0 1.090 1.030 1.090 1.030 1.100 494,000 523,380 1.0595 1.090 1.030 1.090 1.030 1.100 494,000 1.0595 3.81%
2018-12-19 0 1.050 1.020 1.050 1.050 1.060 20,000 21,020 1.0510 1.050 1.020 1.050 1.050 1.060 20,000 1.0510 0.00%
2018-12-18 0 1.050 1.020 1.050 1.000 1.070 448,000 460,540 1.0280 1.050 1.020 1.050 1.000 1.070 448,000 1.0280 0.96%
2018-12-17 0 1.040 1.020 1.040 1.000 1.040 70,000 71,820 1.0260 1.040 1.020 1.040 1.000 1.040 70,000 1.0260 1.96%
2018-12-14 0 1.020 1.020 1.030 1.020 1.080 724,000 747,000 1.0318 1.020 1.020 1.030 1.020 1.080 724,000 1.0318 -5.56%
2018-12-13 0 1.080 1.080 1.090 1.050 1.080 228,000 242,760 1.0647 1.080 1.080 1.090 1.050 1.080 228,000 1.0647 4.85%
2018-12-12 0 1.030 1.020 1.070 1.020 1.070 644,000 662,900 1.0293 1.030 1.020 1.070 1.020 1.070 644,000 1.0293 -0.96%
2018-12-11 0 1.040 1.020 1.050 1.020 1.050 110,000 113,420 1.0311 1.040 1.020 1.050 1.020 1.050 110,000 1.0311 0.00%
2018-12-10 0 1.040 1.020 1.050 1.010 1.050 330,000 339,480 1.0287 1.040 1.020 1.050 1.010 1.050 330,000 1.0287 -2.80%
2018-12-07 0 1.070 1.020 1.050 1.020 1.070 1,354,000 1,394,500 1.0299 1.070 1.020 1.050 1.020 1.070 1,354,000 1.0299 0.00%
2018-12-06 0 1.070 1.030 1.070 1.030 1.070 44,000 46,380 1.0541 1.070 1.030 1.070 1.030 1.070 44,000 1.0541 0.94%
2018-12-05 0 1.060 1.040 1.070 1.000 1.070 310,000 321,060 1.0357 1.060 1.040 1.070 1.000 1.070 310,000 1.0357 4.95%
2018-12-04 0 1.010 1.010 1.030 1.010 1.030 128,000 130,520 1.0197 1.010 1.010 1.030 1.010 1.030 128,000 1.0197 -3.81%
2018-12-03 0 1.050 1.020 1.050 1.020 1.050 1,178,000 1,210,420 1.0275 1.050 1.020 1.050 1.020 1.050 1,178,000 1.0275 -1.87%
2018-11-30 0 1.070 1.040 1.070 1.010 1.070 1,068,000 1,102,820 1.0326 1.070 1.040 1.070 1.010 1.070 1,068,000 1.0326 0.00%
2018-11-29 0 1.070 1.020 1.070 1.020 1.080 790,000 812,700 1.0287 1.070 1.020 1.070 1.020 1.080 790,000 1.0287 1.90%
2018-11-28 0 1.050 1.050 1.060 1.050 1.080 50,000 52,620 1.0524 1.050 1.050 1.060 1.050 1.080 50,000 1.0524 -1.87%
2018-11-27 0 1.070 1.050 1.070 1.040 1.070 56,000 59,020 1.0539 1.070 1.050 1.070 1.040 1.070 56,000 1.0539 3.88%
2018-11-26 0 1.030 1.020 1.040 1.030 1.040 172,000 178,160 1.0358 1.030 1.020 1.040 1.030 1.040 172,000 1.0358 -0.96%
2018-11-23 0 1.040 1.020 1.060 1.020 1.090 530,000 557,840 1.0525 1.040 1.020 1.060 1.020 1.090 530,000 1.0525 -6.31%
2018-11-22 0 1.110 1.050 1.110 1.040 1.120 682,000 721,820 1.0584 1.110 1.050 1.110 1.040 1.120 682,000 1.0584 5.71%
2018-11-21 0 1.050 1.050 1.080 1.040 1.120 668,000 705,440 1.0560 1.050 1.050 1.080 1.040 1.120 668,000 1.0560 -0.94%
2018-11-20 0 1.060 1.060 1.110 1.060 1.120 198,000 216,700 1.0944 1.060 1.060 1.110 1.060 1.120 198,000 1.0944 -5.36%
2018-11-19 0 1.120 1.070 1.130 1.110 1.140 382,000 426,440 1.1163 1.120 1.070 1.130 1.110 1.140 382,000 1.1163 0.00%
2018-11-16 0 1.120 1.080 1.120 1.070 1.120 36,000 39,420 1.0950 1.120 1.080 1.120 1.070 1.120 36,000 1.0950 2.75%
2018-11-15 0 1.090 1.070 1.110 1.060 1.100 48,000 51,100 1.0646 1.090 1.070 1.110 1.060 1.100 48,000 1.0646 -0.91%
2018-11-14 0 1.100 1.100 1.120 1.050 1.100 70,000 74,460 1.0637 1.100 1.100 1.120 1.050 1.100 70,000 1.0637 0.00%
2018-11-13 0 1.100 1.070 1.100 1.100 1.110 4,000 4,420 1.1050 1.100 1.070 1.100 1.100 1.110 4,000 1.1050 -1.79%
2018-11-12 0 1.120 1.060 1.110 1.070 1.120 56,000 60,100 1.0732 1.120 1.060 1.110 1.070 1.120 56,000 1.0732 4.67%
2018-11-09 0 1.070 1.070 1.080 1.070 1.080 114,000 122,780 1.0770 1.070 1.070 1.080 1.070 1.080 114,000 1.0770 -4.46%
2018-11-08 0 1.120 1.100 1.120 - - 0 0 - 1.120 1.100 1.120 - - 0 - 0.00%
2018-11-07 0 1.120 1.070 1.120 1.070 1.130 102,000 112,540 1.1033 1.120 1.070 1.120 1.070 1.130 102,000 1.1033 -1.75%
2018-11-06 0 1.140 1.100 1.140 1.110 1.140 16,000 18,000 1.1250 1.140 1.100 1.140 1.110 1.140 16,000 1.1250 2.70%
2018-11-05 0 1.110 1.100 1.110 1.100 1.120 12,000 13,280 1.1067 1.110 1.100 1.110 1.100 1.120 12,000 1.1067 -0.89%
2018-11-02 0 1.120 1.120 1.140 1.120 1.140 6,000 6,800 1.1333 1.120 1.120 1.140 1.120 1.140 6,000 1.1333 0.00%
2018-11-01 0 1.120 1.070 1.120 - - 0 0 - 1.120 1.070 1.120 - - 0 - 0.00%
2018-10-31 0 1.120 1.050 1.120 1.040 1.120 94,000 102,500 1.0904 1.120 1.050 1.120 1.040 1.120 94,000 1.0904 2.75%
2018-10-30 0 1.090 1.050 1.150 1.050 1.150 70,000 77,300 1.1043 1.090 1.050 1.150 1.050 1.150 70,000 1.1043 -0.91%
2018-10-29 0 1.100 1.060 1.100 1.100 1.100 10,000 11,000 1.1000 1.100 1.060 1.100 1.100 1.100 10,000 1.1000 -0.90%
2018-10-26 0 1.110 1.060 1.110 - - 0 0 - 1.110 1.060 1.110 - - 0 - -1.77%
2018-10-25 0 1.130 1.070 1.130 1.060 1.130 138,000 146,560 1.0620 1.130 1.070 1.130 1.060 1.130 138,000 1.0620 6.60%
2018-10-24 0 1.060 1.060 1.070 1.050 1.070 354,000 375,580 1.0610 1.060 1.060 1.070 1.050 1.070 354,000 1.0610 -3.64%
2018-10-23 0 1.100 1.070 1.100 1.060 1.150 286,000 308,540 1.0788 1.100 1.070 1.100 1.060 1.150 286,000 1.0788 0.00%
2018-10-22 0 1.100 1.100 1.110 1.100 1.130 372,000 410,940 1.1047 1.100 1.100 1.110 1.100 1.130 372,000 1.1047 -3.51%
2018-10-19 0 1.140 1.140 1.150 1.100 1.150 82,000 94,200 1.1488 1.140 1.140 1.150 1.100 1.150 82,000 1.1488 -0.87%
2018-10-18 0 1.150 1.140 1.150 1.140 1.160 78,000 89,680 1.1497 1.150 1.140 1.150 1.140 1.160 78,000 1.1497 0.00%
2018-10-16 0 1.150 1.150 1.170 1.090 1.150 30,000 33,180 1.1060 1.150 1.150 1.170 1.090 1.150 30,000 1.1060 -0.86%
2018-10-15 0 1.160 1.080 1.160 1.080 1.240 256,000 295,060 1.1526 1.160 1.080 1.160 1.080 1.240 256,000 1.1526 0.00%
2018-10-12 0 1.160 1.070 1.160 1.150 1.160 12,000 13,840 1.1533 1.160 1.070 1.160 1.150 1.160 12,000 1.1533 2.65%
2018-10-11 0 1.130 1.130 1.170 1.100 1.110 22,000 24,220 1.1009 1.130 1.130 1.170 1.100 1.110 22,000 1.1009 0.00%
2018-10-10 0 1.130 1.130 1.180 - - 0 0 - 1.130 1.130 1.180 - - 0 - 0.00%
2018-10-09 0 1.130 1.050 1.140 1.130 1.220 40,000 46,320 1.1580 1.130 1.050 1.140 1.130 1.220 40,000 1.1580 0.89%
2018-10-08 0 1.120 1.050 1.120 1.000 1.150 1,606,000 1,711,520 1.0657 1.120 1.050 1.120 1.000 1.150 1,606,000 1.0657 -4.27%
2018-10-05 0 1.170 1.150 1.170 1.120 1.190 190,000 215,520 1.1343 1.170 1.150 1.170 1.120 1.190 190,000 1.1343 -1.68%
2018-10-04 0 1.190 1.120 1.210 - - 0 0 - 1.190 1.120 1.210 - - 0 - 0.00%
2018-10-03 0 1.190 1.170 1.230 - - 0 0 - 1.190 1.170 1.230 - - 0 - 0.00%
2018-10-02 0 1.190 1.180 1.210 1.180 1.300 414,000 509,380 1.2304 1.190 1.180 1.210 1.180 1.300 414,000 1.2304 -8.46%
2018-09-28 0 1.300 1.250 1.300 1.180 1.300 2,468,000 3,054,460 1.2376 1.300 1.250 1.300 1.180 1.300 2,468,000 1.2376 3.17%
2018-09-27 0 1.260 1.200 1.260 1.160 1.280 1,196,000 1,436,080 1.2007 1.260 1.200 1.260 1.160 1.280 1,196,000 1.2007 -3.08%
2018-09-26 0 1.300 1.300 1.400 1.100 1.300 2,012,000 2,439,260 1.2124 1.300 1.300 1.400 1.100 1.300 2,012,000 1.2124 20.37%
2018-09-24 0 1.080 1.060 1.140 1.080 1.080 88,000 95,040 1.0800 1.080 1.060 1.140 1.080 1.080 88,000 1.0800 -1.82%
2018-09-21 0 1.100 1.070 1.100 1.100 1.100 40,000 44,000 1.1000 1.100 1.070 1.100 1.100 1.100 40,000 1.1000 0.00%
2018-09-20 0 1.100 1.080 1.100 1.100 1.110 278,000 305,900 1.1004 1.100 1.080 1.100 1.100 1.110 278,000 1.1004 3.77%
2018-09-19 0 1.060 1.060 1.120 1.060 1.080 28,000 30,080 1.0743 1.060 1.060 1.120 1.060 1.080 28,000 1.0743 0.00%
2018-09-18 0 1.060 1.060 1.080 1.060 1.100 138,000 147,200 1.0667 1.060 1.060 1.080 1.060 1.100 138,000 1.0667 -3.64%
2018-09-17 0 1.100 1.100 1.150 1.060 1.060 124,000 131,440 1.0600 1.100 1.100 1.150 1.060 1.060 124,000 1.0600 1.85%
2018-09-14 0 1.080 1.070 1.120 1.080 1.080 6,000 6,480 1.0800 1.080 1.070 1.120 1.080 1.080 6,000 1.0800 2.86%
2018-09-13 0 1.050 1.050 1.130 1.050 1.080 48,000 50,840 1.0592 1.050 1.050 1.130 1.050 1.080 48,000 1.0592 0.00%
2018-09-12 0 1.050 1.060 1.080 1.020 1.060 240,000 251,520 1.0480 1.050 1.060 1.080 1.020 1.060 240,000 1.0480 -4.55%
2018-09-11 0 1.100 1.050 1.100 1.100 1.100 14,000 15,400 1.1000 1.100 1.050 1.100 1.100 1.100 14,000 1.1000 0.00%
2018-09-10 0 1.100 1.050 1.100 1.110 1.120 88,000 97,940 1.1130 1.100 1.050 1.100 1.110 1.120 88,000 1.1130 -3.51%
2018-09-07 0 1.140 1.150 1.170 1.110 1.120 28,000 31,280 1.1171 1.140 1.150 1.170 1.110 1.120 28,000 1.1171 1.79%
2018-09-06 0 1.120 1.110 1.120 1.100 1.120 102,000 113,020 1.1080 1.120 1.110 1.120 1.100 1.120 102,000 1.1080 -2.61%
2018-09-05 0 1.150 1.150 1.160 - - 0 0 - 1.150 1.150 1.160 - - 0 - 1.77%
2018-09-04 0 1.130 1.130 1.140 1.110 1.140 130,000 146,300 1.1254 1.130 1.130 1.140 1.110 1.140 130,000 1.1254 -1.74%
2018-09-03 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - -0.86%
2018-08-31 0 1.160 1.140 1.160 1.180 1.180 6,000 7,080 1.1800 1.160 1.140 1.160 1.180 1.180 6,000 1.1800 0.87%
2018-08-30 0 1.150 1.140 1.150 1.140 1.300 658,000 781,160 1.1872 1.150 1.140 1.150 1.140 1.300 658,000 1.1872 -0.86%
2018-08-29 0 1.160 1.130 1.160 - - 20,000 22,800 1.1400 1.160 1.130 1.160 - - 20,000 1.1400 0.00%
2018-08-28 0 1.160 1.160 1.170 1.150 1.180 348,000 408,480 1.1738 1.160 1.160 1.170 1.150 1.180 348,000 1.1738 0.87%
2018-08-27 0 1.150 1.140 1.150 1.150 1.160 50,000 57,900 1.1580 1.150 1.140 1.150 1.150 1.160 50,000 1.1580 -2.54%
2018-08-24 0 1.180 1.150 1.180 1.140 1.180 896,000 1,052,600 1.1748 1.180 1.150 1.180 1.140 1.180 896,000 1.1748 1.72%
2018-08-23 0 1.160 1.130 1.160 - - 0 0 - 1.160 1.130 1.160 - - 0 - 0.00%
2018-08-22 0 1.160 1.140 1.160 1.130 1.160 102,000 116,800 1.1451 1.160 1.140 1.160 1.130 1.160 102,000 1.1451 0.87%
2018-08-21 0 1.150 1.130 1.150 1.150 1.150 2,000 2,300 1.1500 1.150 1.130 1.150 1.150 1.150 2,000 1.1500 2.68%
2018-08-20 0 1.120 1.110 1.160 1.120 1.130 28,000 31,380 1.1207 1.120 1.110 1.160 1.120 1.130 28,000 1.1207 -0.88%
2018-08-17 0 1.130 1.130 1.160 1.120 1.130 150,000 168,380 1.1225 1.130 1.130 1.160 1.120 1.130 150,000 1.1225 1.80%
2018-08-16 0 1.110 1.110 1.120 1.110 1.120 202,000 224,540 1.1116 1.110 1.110 1.120 1.110 1.120 202,000 1.1116 0.00%
2018-08-15 0 1.110 1.110 1.130 1.110 1.130 242,000 270,840 1.1192 1.110 1.110 1.130 1.110 1.130 242,000 1.1192 -0.89%
2018-08-14 0 1.120 1.110 1.120 1.110 1.140 124,000 139,380 1.1240 1.120 1.110 1.120 1.110 1.140 124,000 1.1240 -1.75%
2018-08-13 0 1.140 1.130 1.170 1.130 1.150 766,000 876,240 1.1439 1.140 1.130 1.170 1.130 1.150 766,000 1.1439 -2.56%
2018-08-10 0 1.170 1.150 1.170 1.150 1.170 460,000 531,780 1.1560 1.170 1.150 1.170 1.150 1.170 460,000 1.1560 0.00%
2018-08-09 0 1.170 1.160 1.200 1.160 1.200 258,000 304,740 1.1812 1.170 1.160 1.200 1.160 1.200 258,000 1.1812 -2.50%
2018-08-08 0 1.200 1.200 1.210 1.190 1.200 494,000 592,420 1.1992 1.200 1.200 1.210 1.190 1.200 494,000 1.1992 -0.83%
2018-08-07 0 1.210 1.200 1.220 1.200 1.220 2,998,000 3,614,220 1.2055 1.210 1.200 1.220 1.200 1.220 2,998,000 1.2055 -1.63%
2018-08-06 0 1.230 1.230 1.240 1.160 1.230 3,252,000 3,955,300 1.2163 1.230 1.230 1.240 1.160 1.230 3,252,000 1.2163 0.82%
2018-08-03 0 1.220 1.210 1.220 1.200 1.220 2,378,500 2,887,270 1.2139 1.220 1.210 1.220 1.200 1.220 2,378,500 1.2139 -0.81%
2018-08-02 0 1.230 1.210 1.230 1.180 1.250 2,008,000 2,449,720 1.2200 1.230 1.210 1.230 1.180 1.250 2,008,000 1.2200 0.82%
2018-08-01 0 1.220 1.210 1.220 1.210 1.240 2,741,000 3,340,560 1.2187 1.220 1.210 1.220 1.210 1.240 2,741,000 1.2187 -1.61%
2018-07-31 0 1.240 1.230 1.240 1.210 1.250 2,000,000 2,471,980 1.2360 1.240 1.230 1.240 1.210 1.250 2,000,000 1.2360 0.00%
2018-07-30 0 1.240 1.240 1.280 1.170 1.250 4,372,000 5,334,360 1.2201 1.240 1.240 1.280 1.170 1.250 4,372,000 1.2201 5.08%
2018-07-27 0 1.180 1.180 1.190 1.150 1.190 3,068,000 3,619,340 1.1797 1.180 1.180 1.190 1.150 1.190 3,068,000 1.1797 0.00%
2018-07-26 0 1.180 1.180 1.190 1.170 1.210 6,912,000 8,157,540 1.1802 1.180 1.180 1.190 1.170 1.210 6,912,000 1.1802 -1.67%
2018-07-25 0 1.200 1.200 1.210 1.170 1.230 16,270,000 19,350,520 1.1893 1.200 1.200 1.210 1.170 1.230 16,270,000 1.1893 0.00%
2018-07-24 0 1.200 1.200 1.210 1.130 1.200 8,424,000 9,913,480 1.1768 1.200 1.200 1.210 1.130 1.200 8,424,000 1.1768 4.35%
2018-07-23 0 1.150 1.140 1.150 1.120 1.200 8,178,000 9,532,880 1.1657 1.150 1.140 1.150 1.120 1.200 8,178,000 1.1657 -0.86%
2018-07-20 0 1.160 1.140 1.150 1.100 1.180 5,474,000 6,346,240 1.1593 1.160 1.140 1.150 1.100 1.180 5,474,000 1.1593 2.65%
2018-07-19 0 1.130 1.120 1.160 1.060 1.180 11,528,000 12,979,980 1.1260 1.130 1.120 1.160 1.060 1.180 11,528,000 1.1260 -2.59%
2018-07-18 0 1.160 1.160 1.170 1.050 1.160 8,648,000 9,605,420 1.1107 1.160 1.160 1.170 1.050 1.160 8,648,000 1.1107 1.75%
2018-07-17 0 1.140 1.140 1.150 1.050 1.150 2,182,000 2,388,520 1.0946 1.140 1.140 1.150 1.050 1.150 2,182,000 1.0946 3.64%
2018-07-16 0 1.100 1.060 1.100 1.050 1.120 1,048,000 1,137,360 1.0853 1.100 1.060 1.100 1.050 1.120 1,048,000 1.0853 -0.90%
2018-07-13 0 1.110 1.110 1.120 1.050 1.100 1,376,000 1,464,540 1.0643 1.110 1.110 1.120 1.050 1.100 1,376,000 1.0643 1.83%
2018-07-12 0 1.090 1.080 1.090 1.060 1.100 246,000 269,140 1.0941 1.090 1.080 1.090 1.060 1.100 246,000 1.0941 -0.91%
2018-07-11 0 1.100 1.090 1.100 1.030 1.100 354,000 382,280 1.0799 1.100 1.090 1.100 1.030 1.100 354,000 1.0799 2.80%
2018-07-10 0 1.070 1.070 1.090 1.030 1.090 220,000 233,540 1.0615 1.070 1.070 1.090 1.030 1.090 220,000 1.0615 3.88%
2018-07-09 0 1.030 1.030 1.090 1.020 1.180 196,000 214,380 1.0938 1.030 1.030 1.090 1.020 1.180 196,000 1.0938 0.98%
2018-07-06 0 1.020 1.010 1.020 1.020 1.050 74,000 75,740 1.0235 1.020 1.010 1.020 1.020 1.050 74,000 1.0235 0.00%
2018-07-05 0 1.020 1.020 1.070 1.010 1.020 20,000 20,300 1.0150 1.020 1.020 1.070 1.010 1.020 20,000 1.0150 -4.67%
2018-07-04 0 1.070 1.010 1.070 1.020 1.090 42,000 43,260 1.0300 1.070 1.010 1.070 1.020 1.090 42,000 1.0300 4.90%
2018-07-03 0 1.020 1.020 1.050 1.000 1.090 852,000 874,220 1.0261 1.020 1.020 1.050 1.000 1.090 852,000 1.0261 -6.42%
2018-06-29 0 1.090 1.070 1.090 1.070 1.120 922,000 1,006,640 1.0918 1.090 1.070 1.090 1.070 1.120 922,000 1.0918 -1.80%
2018-06-28 0 1.110 1.110 1.130 1.090 1.140 112,000 124,720 1.1136 1.110 1.110 1.130 1.090 1.140 112,000 1.1136 -2.63%
2018-06-27 0 1.140 1.050 1.140 1.050 1.140 1,072,000 1,161,500 1.0835 1.140 1.050 1.140 1.050 1.140 1,072,000 1.0835 1.79%
2018-06-26 0 1.120 1.120 1.140 1.100 1.140 72,000 80,780 1.1219 1.120 1.120 1.140 1.100 1.140 72,000 1.1219 0.90%
2018-06-25 0 1.110 1.090 1.110 1.090 1.130 98,000 107,820 1.1002 1.110 1.090 1.110 1.090 1.130 98,000 1.1002 0.00%
2018-06-22 0 1.110 1.100 1.110 1.110 1.140 90,000 100,200 1.1133 1.110 1.100 1.110 1.110 1.140 90,000 1.1133 -4.31%
2018-06-21 0 1.160 1.090 1.160 1.090 1.190 638,000 712,700 1.1171 1.160 1.090 1.160 1.090 1.190 638,000 1.1171 0.87%
2018-06-20 0 1.150 1.100 1.150 1.080 1.150 394,000 434,500 1.1028 1.150 1.100 1.150 1.080 1.150 394,000 1.1028 4.55%
2018-06-19 0 1.100 1.080 1.110 1.090 1.110 414,000 457,120 1.1042 1.100 1.080 1.110 1.090 1.110 414,000 1.1042 -3.51%
2018-06-15 0 1.140 1.130 1.180 1.110 1.150 104,500 118,120 1.1303 1.140 1.130 1.180 1.110 1.150 104,500 1.1303 -1.72%
2018-06-14 0 1.160 1.130 1.170 1.120 1.160 84,000 96,880 1.1533 1.160 1.130 1.170 1.120 1.160 84,000 1.1533 1.75%
2018-06-13 0 1.140 1.120 1.200 1.100 1.200 728,000 832,960 1.1442 1.140 1.120 1.200 1.100 1.200 728,000 1.1442 -5.00%
2018-06-12 0 1.200 1.190 1.200 1.180 1.210 116,000 139,240 1.2003 1.200 1.190 1.200 1.180 1.210 116,000 1.2003 0.00%
2018-06-11 0 1.200 1.190 1.230 1.200 1.200 500,000 600,000 1.2000 1.200 1.190 1.230 1.200 1.200 500,000 1.2000 0.00%
2018-06-08 0 1.200 1.180 1.200 1.190 1.210 252,000 304,060 1.2066 1.200 1.180 1.200 1.190 1.210 252,000 1.2066 0.00%
2018-06-07 0 1.200 1.190 1.230 1.200 1.220 72,000 86,800 1.2056 1.200 1.190 1.230 1.200 1.220 72,000 1.2056 -1.64%
2018-06-06 0 1.220 1.200 1.230 1.190 1.250 1,200,000 1,460,360 1.2170 1.220 1.200 1.230 1.190 1.250 1,200,000 1.2170 -0.81%
2018-06-05 0 1.230 1.220 1.230 1.220 1.230 36,000 44,180 1.2272 1.230 1.220 1.230 1.220 1.230 36,000 1.2272 0.82%
2018-06-04 0 1.220 1.210 1.220 1.170 1.240 322,000 396,280 1.2307 1.220 1.210 1.220 1.170 1.240 322,000 1.2307 -1.61%
2018-06-01 0 1.240 1.180 1.240 1.170 1.250 122,000 147,680 1.2105 1.240 1.180 1.240 1.170 1.250 122,000 1.2105 4.20%
2018-05-31 0 1.190 1.180 1.190 1.180 1.210 78,000 93,000 1.1923 1.190 1.180 1.190 1.180 1.210 78,000 1.1923 1.71%
2018-05-30 0 1.170 1.170 1.190 1.150 1.190 122,000 143,100 1.1730 1.170 1.170 1.190 1.150 1.190 122,000 1.1730 -1.68%
2018-05-29 0 1.190 1.190 1.240 1.190 1.240 38,000 45,720 1.2032 1.190 1.190 1.240 1.190 1.240 38,000 1.2032 -4.03%
2018-05-28 0 1.240 1.190 1.240 1.240 1.240 20,000 24,800 1.2400 1.240 1.190 1.240 1.240 1.240 20,000 1.2400 0.00%
2018-05-25 0 1.240 1.190 1.240 1.180 1.250 694,000 839,340 1.2094 1.240 1.190 1.240 1.180 1.250 694,000 1.2094 -2.36%
2018-05-24 0 1.270 1.260 1.270 1.240 1.300 1,232,000 1,552,500 1.2601 1.270 1.260 1.270 1.240 1.300 1,232,000 1.2601 0.79%
2018-05-23 0 1.260 1.250 1.260 1.160 1.440 7,284,000 9,340,560 1.2823 1.260 1.250 1.260 1.160 1.440 7,284,000 1.2823 14.55%
2018-05-21 0 1.100 1.100 1.140 1.080 1.120 158,000 176,360 1.1162 1.100 1.100 1.140 1.080 1.120 158,000 1.1162 0.92%
2018-05-18 0 1.090 1.090 1.150 1.070 1.150 62,000 67,520 1.0890 1.090 1.090 1.150 1.070 1.150 62,000 1.0890 -3.54%
2018-05-17 0 1.130 1.110 1.130 1.120 1.130 124,000 139,120 1.1219 1.130 1.110 1.130 1.120 1.130 124,000 1.1219 0.00%
2018-05-16 0 1.130 1.100 1.130 1.150 1.150 20,000 23,000 1.1500 1.130 1.100 1.130 1.150 1.150 20,000 1.1500 0.89%
2018-05-15 0 1.120 1.090 1.150 - - 0 0 - 1.120 1.090 1.150 - - 0 - 0.00%
2018-05-14 0 1.120 1.110 1.130 1.110 1.140 452,000 504,400 1.1159 1.120 1.110 1.130 1.110 1.140 452,000 1.1159 2.75%
2018-05-11 0 1.090 1.080 1.120 1.090 1.120 80,500 88,630 1.1010 1.090 1.080 1.120 1.090 1.120 80,500 1.1010 -1.80%
2018-05-10 0 1.110 1.090 1.120 1.060 1.140 498,000 555,420 1.1153 1.110 1.090 1.120 1.060 1.140 498,000 1.1153 0.91%
2018-05-09 0 1.100 1.070 1.110 1.070 1.100 80,000 85,860 1.0733 1.100 1.070 1.110 1.070 1.100 80,000 1.0733 0.00%
2018-05-08 0 1.100 1.070 1.110 1.100 1.130 200,000 223,240 1.1162 1.100 1.070 1.110 1.100 1.130 200,000 1.1162 -1.79%
2018-05-07 0 1.120 1.030 1.120 1.120 1.130 122,000 136,960 1.1226 1.120 1.030 1.120 1.120 1.130 122,000 1.1226 0.00%
2018-05-04 0 1.120 1.080 1.170 1.120 1.130 44,000 49,580 1.1268 1.120 1.080 1.170 1.120 1.130 44,000 1.1268 0.00%
2018-05-03 0 1.120 1.060 1.180 - - 0 0 - 1.120 1.060 1.180 - - 0 - 0.00%
2018-05-02 0 1.120 1.120 1.180 1.120 1.180 176,000 200,480 1.1391 1.120 1.120 1.180 1.120 1.180 176,000 1.1391 0.00%
2018-04-30 0 1.120 1.100 1.160 1.120 1.120 94,000 105,280 1.1200 1.120 1.100 1.160 1.120 1.120 94,000 1.1200 0.00%
2018-04-27 0 1.120 1.120 1.170 - - 0 0 - 1.120 1.120 1.170 - - 0 - 0.00%
2018-04-26 0 1.120 1.110 1.160 1.120 1.160 222,000 251,100 1.1311 1.120 1.110 1.160 1.120 1.160 222,000 1.1311 -3.45%
2018-04-25 0 1.160 1.160 1.230 1.160 1.290 212,000 254,800 1.2019 1.160 1.160 1.230 1.160 1.290 212,000 1.2019 2.65%
2018-04-24 0 1.130 1.130 1.240 1.130 1.130 4,000 4,520 1.1300 1.130 1.130 1.240 1.130 1.130 4,000 1.1300 0.00%
2018-04-23 0 1.130 1.130 1.170 1.130 1.180 110,000 126,800 1.1527 1.130 1.130 1.170 1.130 1.180 110,000 1.1527 -3.42%
2018-04-20 0 1.170 1.150 1.170 1.120 1.170 246,000 279,820 1.1375 1.170 1.150 1.170 1.120 1.170 246,000 1.1375 1.74%
2018-04-19 0 1.150 1.150 1.170 1.150 1.170 110,000 126,700 1.1518 1.150 1.150 1.170 1.150 1.170 110,000 1.1518 1.77%
2018-04-18 0 1.130 1.130 1.170 1.100 1.130 74,000 82,900 1.1203 1.130 1.130 1.170 1.100 1.130 74,000 1.1203 -3.42%
2018-04-17 0 1.170 1.160 1.170 1.160 1.170 30,000 34,900 1.1633 1.170 1.160 1.170 1.160 1.170 30,000 1.1633 0.86%
2018-04-16 0 1.160 1.160 1.190 1.160 1.180 190,000 222,680 1.1720 1.160 1.160 1.190 1.160 1.180 190,000 1.1720 -0.85%
2018-04-13 0 1.170 1.160 1.170 1.150 1.180 186,000 217,880 1.1714 1.170 1.160 1.170 1.150 1.180 186,000 1.1714 1.74%
2018-04-12 0 1.150 1.110 1.170 1.050 1.170 460,000 525,000 1.1413 1.150 1.110 1.170 1.050 1.170 460,000 1.1413 3.60%
2018-04-11 0 1.110 1.110 1.120 1.110 1.110 4,000 4,440 1.1100 1.110 1.110 1.120 1.110 1.110 4,000 1.1100 -0.89%
2018-04-10 0 1.120 1.110 1.120 1.000 1.200 150,000 168,120 1.1208 1.120 1.110 1.120 1.000 1.200 150,000 1.1208 0.90%
2018-04-09 0 1.110 1.110 1.120 1.050 1.110 174,000 191,280 1.0993 1.110 1.110 1.120 1.050 1.110 174,000 1.0993 0.00%
2018-04-06 0 1.110 1.100 1.110 1.100 1.130 252,000 282,640 1.1216 1.110 1.100 1.110 1.100 1.130 252,000 1.1216 1.83%
2018-04-04 0 1.090 1.090 1.140 1.090 1.090 2,000 2,180 1.0900 1.090 1.090 1.140 1.090 1.090 2,000 1.0900 0.00%
2018-04-03 0 1.090 1.090 1.120 1.090 1.100 200,000 219,000 1.0950 1.090 1.090 1.120 1.090 1.100 200,000 1.0950 -2.68%
2018-03-29 0 1.120 1.120 1.150 1.120 1.130 168,000 188,500 1.1220 1.120 1.120 1.150 1.120 1.130 168,000 1.1220 -0.88%
2018-03-28 0 1.130 1.120 1.130 1.130 1.130 218,000 246,340 1.1300 1.130 1.120 1.130 1.130 1.130 218,000 1.1300 0.89%
2018-03-27 0 1.120 1.120 1.140 1.120 1.140 178,000 200,660 1.1273 1.120 1.120 1.140 1.120 1.140 178,000 1.1273 0.00%
2018-03-26 0 1.120 1.110 1.140 1.100 1.140 306,000 342,620 1.1197 1.120 1.110 1.140 1.100 1.140 306,000 1.1197 0.00%
2018-03-23 0 1.120 1.120 1.140 1.110 1.120 32,000 35,580 1.1119 1.120 1.120 1.140 1.110 1.120 32,000 1.1119 -2.61%
2018-03-22 0 1.150 1.150 1.200 1.120 1.150 152,000 173,160 1.1392 1.150 1.150 1.200 1.120 1.150 152,000 1.1392 0.88%
2018-03-21 0 1.140 1.140 1.160 1.140 1.150 150,000 171,220 1.1415 1.140 1.140 1.160 1.140 1.150 150,000 1.1415 -0.87%
2018-03-20 0 1.150 1.150 1.190 1.140 1.160 274,000 315,420 1.1512 1.150 1.150 1.190 1.140 1.160 274,000 1.1512 -1.71%
2018-03-19 0 1.170 1.170 1.200 - - 0 0 - 1.170 1.170 1.200 - - 0 - 0.00%
2018-03-16 0 1.170 1.160 1.180 1.160 1.200 60,000 70,400 1.1733 1.170 1.160 1.180 1.160 1.200 60,000 1.1733 0.00%
2018-03-15 0 1.170 1.170 1.200 1.160 1.170 104,000 121,280 1.1662 1.170 1.170 1.200 1.160 1.170 104,000 1.1662 0.86%
2018-03-14 0 1.160 1.160 1.210 1.150 1.180 128,000 147,260 1.1505 1.160 1.160 1.210 1.150 1.180 128,000 1.1505 -1.69%
2018-03-13 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2018-03-12 0 1.180 1.170 1.190 1.160 1.200 280,000 330,920 1.1819 1.180 1.170 1.190 1.160 1.200 280,000 1.1819 2.61%
2018-03-09 0 1.150 1.140 1.170 1.140 1.170 418,000 479,840 1.1479 1.150 1.140 1.170 1.140 1.170 418,000 1.1479 -1.71%
2018-03-08 0 1.170 1.140 1.180 1.150 1.180 226,000 262,280 1.1605 1.170 1.140 1.180 1.150 1.180 226,000 1.1605 0.00%
2018-03-07 0 1.170 1.170 1.180 1.170 1.200 290,000 343,280 1.1837 1.170 1.170 1.180 1.170 1.200 290,000 1.1837 -0.85%
2018-03-06 0 1.180 1.170 1.180 1.170 1.200 100,000 118,140 1.1814 1.180 1.170 1.180 1.170 1.200 100,000 1.1814 0.00%
2018-03-05 0 1.180 1.160 1.180 1.170 1.190 386,000 456,080 1.1816 1.180 1.160 1.180 1.170 1.190 386,000 1.1816 0.00%
2018-03-02 0 1.180 1.170 1.190 1.180 1.190 206,000 243,980 1.1844 1.180 1.170 1.190 1.180 1.190 206,000 1.1844 -0.84%
2018-03-01 0 1.190 1.190 1.200 1.170 1.220 456,000 544,380 1.1938 1.190 1.190 1.200 1.170 1.220 456,000 1.1938 0.85%
2018-02-28 0 1.180 1.180 1.190 1.180 1.220 812,000 966,920 1.1908 1.180 1.180 1.190 1.180 1.220 812,000 1.1908 -3.28%
2018-02-27 0 1.220 1.220 1.240 1.220 1.260 478,000 592,180 1.2389 1.220 1.220 1.240 1.220 1.260 478,000 1.2389 -3.94%
2018-02-26 0 1.270 1.240 1.270 1.250 1.280 150,000 188,700 1.2580 1.270 1.240 1.270 1.250 1.280 150,000 1.2580 1.60%
2018-02-23 0 1.250 1.230 1.260 1.230 1.270 324,000 405,540 1.2517 1.250 1.230 1.260 1.230 1.270 324,000 1.2517 -1.57%
2018-02-22 0 1.270 1.260 1.280 1.220 1.290 210,000 263,200 1.2533 1.270 1.260 1.280 1.220 1.290 210,000 1.2533 2.42%
2018-02-21 0 1.240 1.230 1.240 1.220 1.260 306,000 379,700 1.2408 1.240 1.230 1.240 1.220 1.260 306,000 1.2408 -0.80%
2018-02-20 0 1.250 1.250 1.270 1.220 1.310 570,000 713,020 1.2509 1.250 1.250 1.270 1.220 1.310 570,000 1.2509 -7.41%
2018-02-15 0 1.350 1.250 1.350 1.170 1.350 2,418,000 2,929,060 1.2114 1.350 1.250 1.350 1.170 1.350 2,418,000 1.2114 7.14%
2018-02-14 0 1.260 1.230 1.260 1.230 1.260 20,000 24,920 1.2460 1.260 1.230 1.260 1.230 1.260 20,000 1.2460 0.80%
2018-02-13 0 1.250 1.250 1.280 1.230 1.330 650,000 823,180 1.2664 1.250 1.250 1.280 1.230 1.330 650,000 1.2664 -1.57%
2018-02-12 0 1.270 1.260 1.300 1.230 1.280 530,000 665,280 1.2552 1.270 1.260 1.300 1.230 1.280 530,000 1.2552 -5.93%
2018-02-09 0 1.350 1.240 1.350 1.210 1.350 294,000 371,640 1.2641 1.350 1.240 1.350 1.210 1.350 294,000 1.2641 3.85%
2018-02-08 0 1.300 1.240 1.300 1.280 1.300 64,000 82,080 1.2825 1.300 1.240 1.300 1.280 1.300 64,000 1.2825 0.00%
2018-02-07 0 1.300 1.240 1.310 1.230 1.350 652,000 835,320 1.2812 1.300 1.240 1.310 1.230 1.350 652,000 1.2812 -3.70%
2018-02-06 0 1.350 1.350 1.360 1.200 1.350 1,078,000 1,353,440 1.2555 1.350 1.350 1.360 1.200 1.350 1,078,000 1.2555 0.75%
2018-02-05 0 1.340 1.330 1.340 1.290 1.340 1,290,000 1,725,640 1.3377 1.340 1.330 1.340 1.290 1.340 1,290,000 1.3377 0.75%
2018-02-02 0 1.330 1.290 1.330 1.330 1.330 20,000 26,600 1.3300 1.330 1.290 1.330 1.330 1.330 20,000 1.3300 0.00%
2018-02-01 0 1.330 1.320 1.340 1.290 1.350 278,000 365,800 1.3158 1.330 1.320 1.340 1.290 1.350 278,000 1.3158 0.00%
2018-01-31 0 1.330 1.320 1.330 1.300 1.350 18,000 23,500 1.3056 1.330 1.320 1.330 1.300 1.350 18,000 1.3056 0.76%
2018-01-30 0 1.320 1.320 1.350 1.300 1.350 240,000 319,580 1.3316 1.320 1.320 1.350 1.300 1.350 240,000 1.3316 -3.65%
2018-01-29 0 1.370 1.330 1.380 1.290 1.390 1,178,000 1,560,940 1.3251 1.370 1.330 1.380 1.290 1.390 1,178,000 1.3251 0.00%
2018-01-26 0 1.370 1.350 1.370 1.350 1.380 436,000 591,520 1.3567 1.370 1.350 1.370 1.350 1.380 436,000 1.3567 0.00%
2018-01-25 0 1.370 1.360 1.380 1.330 1.410 1,208,000 1,653,940 1.3692 1.370 1.360 1.380 1.330 1.410 1,208,000 1.3692 -2.14%
2018-01-24 0 1.400 1.400 1.420 1.380 1.430 666,000 940,400 1.4120 1.400 1.400 1.420 1.380 1.430 666,000 1.4120 0.00%
2018-01-23 0 1.400 1.390 1.400 1.390 1.450 956,000 1,344,300 1.4062 1.400 1.390 1.400 1.390 1.450 956,000 1.4062 0.72%
2018-01-22 0 1.390 1.380 1.390 1.390 1.500 494,000 704,160 1.4254 1.390 1.380 1.390 1.390 1.500 494,000 1.4254 -0.71%
2018-01-19 0 1.400 1.400 1.420 1.370 1.470 1,432,000 2,004,660 1.3999 1.400 1.400 1.420 1.370 1.470 1,432,000 1.3999 0.00%
2018-01-18 0 1.400 1.380 1.400 1.240 1.480 7,846,000 10,970,160 1.3982 1.400 1.380 1.400 1.240 1.480 7,846,000 1.3982 12.90%
2018-01-17 0 1.240 1.220 1.250 1.180 1.320 1,494,000 1,818,140 1.2170 1.240 1.220 1.250 1.180 1.320 1,494,000 1.2170 -4.62%
2018-01-16 0 1.300 1.290 1.330 1.290 1.340 1,124,000 1,467,020 1.3052 1.300 1.290 1.330 1.290 1.340 1,124,000 1.3052 -3.70%
2018-01-15 0 1.350 1.340 1.350 1.330 1.350 624,000 841,620 1.3488 1.350 1.340 1.350 1.330 1.350 624,000 1.3488 -1.46%
2018-01-12 0 1.370 1.350 1.380 1.360 1.400 916,000 1,259,740 1.3753 1.370 1.350 1.380 1.360 1.400 916,000 1.3753 -0.72%
2018-01-11 0 1.380 1.370 1.390 1.370 1.400 496,000 684,580 1.3802 1.380 1.370 1.390 1.370 1.400 496,000 1.3802 -0.72%
2018-01-10 0 1.390 1.380 1.390 1.370 1.400 1,036,000 1,437,420 1.3875 1.390 1.380 1.390 1.370 1.400 1,036,000 1.3875 0.00%
2018-01-09 0 1.390 1.380 1.390 1.360 1.390 442,000 607,940 1.3754 1.390 1.380 1.390 1.360 1.390 442,000 1.3754 1.46%
2018-01-08 0 1.370 1.360 1.390 1.350 1.390 896,000 1,219,880 1.3615 1.370 1.360 1.390 1.350 1.390 896,000 1.3615 -1.44%
2018-01-05 0 1.390 1.370 1.390 1.360 1.400 1,234,000 1,697,040 1.3752 1.390 1.370 1.390 1.360 1.400 1,234,000 1.3752 -0.71%
2018-01-04 0 1.400 1.390 1.400 1.380 1.420 2,860,000 3,997,720 1.3978 1.400 1.390 1.400 1.380 1.420 2,860,000 1.3978 -0.71%
2018-01-03 0 1.410 1.400 1.410 1.370 1.450 3,548,000 4,977,280 1.4028 1.410 1.400 1.410 1.370 1.450 3,548,000 1.4028 -1.40%
2018-01-02 0 1.430 1.420 1.430 1.390 1.450 4,406,000 6,267,100 1.4224 1.430 1.420 1.430 1.390 1.450 4,406,000 1.4224 0.70%
2017-12-29 0 1.420 1.410 1.420 1.400 1.440 1,084,000 1,537,600 1.4185 1.420 1.410 1.420 1.400 1.440 1,084,000 1.4185 0.71%
2017-12-28 0 1.410 1.400 1.410 1.390 1.500 12,878,000 18,189,120 1.4124 1.410 1.400 1.410 1.390 1.500 12,878,000 1.4124 -6.00%
2017-12-27 0 1.500 1.490 1.520 1.490 1.650 5,872,000 9,137,520 1.5561 1.500 1.490 1.520 1.490 1.650 5,872,000 1.5561 0.00%
2017-12-22 0 1.500 1.470 1.500 1.360 1.540 2,111,000 3,103,290 1.4701 1.500 1.470 1.500 1.360 1.540 2,111,000 1.4701 7.14%
2017-12-21 0 1.400 1.390 1.400 1.390 1.750 14,800,000 21,849,040 1.4763 1.400 1.390 1.400 1.390 1.750 14,800,000 1.4763 0.00%
2017-12-20 0 1.400 1.380 1.400 1.390 1.500 2,694,000 3,823,160 1.4191 1.400 1.380 1.400 1.390 1.500 2,694,000 1.4191 0.00%
2017-12-19 0 1.400 1.390 1.400 1.300 1.400 1,090,000 1,448,280 1.3287 1.400 1.390 1.400 1.300 1.400 1,090,000 1.3287 -1.41%
2017-12-18 0 1.420 1.420 1.440 1.410 1.490 206,000 295,220 1.4331 1.420 1.420 1.440 1.410 1.490 206,000 1.4331 -1.39%
2017-12-15 0 1.440 1.430 1.480 1.430 1.510 1,000,000 1,480,060 1.4801 1.440 1.430 1.480 1.430 1.510 1,000,000 1.4801 -2.70%
2017-12-14 0 1.480 1.480 1.490 1.420 1.790 5,190,000 7,880,760 1.5185 1.480 1.480 1.490 1.420 1.790 5,190,000 1.5185 8.03%
2017-12-13 0 1.370 1.370 1.420 1.370 1.500 116,000 165,340 1.4253 1.370 1.370 1.420 1.370 1.500 116,000 1.4253 -5.52%
2017-12-12 0 1.450 1.410 1.470 1.450 1.450 10,000 14,500 1.4500 1.450 1.410 1.470 1.450 1.450 10,000 1.4500 0.69%
2017-12-11 0 1.440 1.400 1.480 1.440 1.440 22,000 31,680 1.4400 1.440 1.400 1.480 1.440 1.440 22,000 1.4400 0.00%
2017-12-08 0 1.440 1.350 1.440 1.500 1.500 2,000 3,000 1.5000 1.440 1.350 1.440 1.500 1.500 2,000 1.5000 3.60%
2017-12-07 0 1.390 1.310 1.390 1.300 1.390 184,000 249,640 1.3567 1.390 1.310 1.390 1.300 1.390 184,000 1.3567 0.00%
2017-12-06 0 1.390 1.340 1.390 1.400 1.420 134,000 187,840 1.4018 1.390 1.340 1.390 1.400 1.420 134,000 1.4018 -2.11%
2017-12-05 0 1.420 1.380 1.450 - - 0 0 - 1.420 1.380 1.450 - - 0 - 0.00%
2017-12-04 0 1.420 1.400 1.450 - - 0 0 - 1.420 1.400 1.450 - - 0 - 0.00%
2017-12-01 0 1.420 1.350 1.430 1.420 1.420 18,000 25,560 1.4200 1.420 1.350 1.430 1.420 1.420 18,000 1.4200 -0.70%
2017-11-30 0 1.430 1.330 1.480 1.400 1.430 76,000 107,340 1.4124 1.430 1.330 1.480 1.400 1.430 76,000 1.4124 1.42%
2017-11-29 0 1.410 1.340 1.440 1.410 1.410 44,000 62,040 1.4100 1.410 1.340 1.440 1.410 1.410 44,000 1.4100 0.00%
2017-11-28 0 1.410 1.310 1.440 1.400 1.430 466,000 654,040 1.4035 1.410 1.310 1.440 1.400 1.430 466,000 1.4035 -4.73%
2017-11-27 0 1.480 1.480 1.510 1.480 1.480 34,000 50,320 1.4800 1.480 1.480 1.510 1.480 1.480 34,000 1.4800 -1.99%
2017-11-24 0 1.510 1.280 1.510 - - 0 0 - 1.510 1.280 1.510 - - 0 - 0.00%
2017-11-23 0 1.510 1.400 1.510 1.450 1.510 6,000 8,940 1.4900 1.510 1.400 1.510 1.450 1.510 6,000 1.4900 4.14%
2017-11-22 0 1.450 1.380 1.450 1.450 1.450 14,000 20,300 1.4500 1.450 1.380 1.450 1.450 1.450 14,000 1.4500 -3.97%
2017-11-21 0 1.510 1.390 1.510 - - 0 0 - 1.510 1.390 1.510 - - 0 - 0.00%
2017-11-20 0 1.510 1.370 1.520 1.500 1.520 42,000 63,140 1.5033 1.510 1.370 1.520 1.500 1.520 42,000 1.5033 2.03%
2017-11-17 0 1.480 1.400 1.480 1.350 1.480 334,000 472,100 1.4135 1.480 1.400 1.480 1.350 1.480 334,000 1.4135 6.47%
2017-11-16 0 1.390 1.380 1.400 1.380 1.450 1,860,000 2,613,640 1.4052 1.390 1.380 1.400 1.380 1.450 1,860,000 1.4052 -8.55%
2017-11-15 0 1.520 1.450 1.520 1.470 1.530 100,000 148,980 1.4898 1.520 1.450 1.520 1.470 1.530 100,000 1.4898 2.70%
2017-11-14 0 1.480 1.450 1.490 1.450 1.500 642,000 932,760 1.4529 1.480 1.450 1.490 1.450 1.500 642,000 1.4529 -1.33%
2017-11-13 0 1.500 1.440 1.500 1.440 1.500 46,000 66,820 1.4526 1.500 1.440 1.500 1.440 1.500 46,000 1.4526 2.04%
2017-11-10 0 1.470 1.460 1.500 1.450 1.500 100,000 148,060 1.4806 1.470 1.460 1.500 1.450 1.500 100,000 1.4806 0.68%
2017-11-09 0 1.460 1.450 1.460 1.430 1.480 498,000 723,680 1.4532 1.460 1.450 1.460 1.430 1.480 498,000 1.4532 -2.67%
2017-11-08 0 1.500 1.500 1.520 1.450 1.500 212,000 311,860 1.4710 1.500 1.500 1.520 1.450 1.500 212,000 1.4710 0.00%
2017-11-07 0 1.500 1.460 1.500 1.450 1.510 224,000 335,040 1.4957 1.500 1.460 1.500 1.450 1.510 224,000 1.4957 -1.32%
2017-11-06 0 1.520 1.490 1.520 1.450 1.530 110,000 165,600 1.5055 1.520 1.490 1.520 1.450 1.530 110,000 1.5055 4.83%
2017-11-03 0 1.450 1.450 1.480 1.450 1.490 30,000 43,780 1.4593 1.450 1.450 1.480 1.450 1.490 30,000 1.4593 -2.68%
2017-11-02 0 1.490 1.480 1.490 1.480 1.490 40,000 59,360 1.4840 1.490 1.480 1.490 1.480 1.490 40,000 1.4840 0.00%
2017-11-01 0 1.490 1.490 1.530 1.490 1.510 107,000 159,860 1.4940 1.490 1.490 1.530 1.490 1.510 107,000 1.4940 -1.32%
2017-10-31 0 1.510 1.510 1.520 1.510 1.520 40,000 60,420 1.5105 1.510 1.510 1.520 1.510 1.520 40,000 1.5105 -0.66%
2017-10-30 0 1.520 1.500 1.520 1.520 1.520 40,000 60,800 1.5200 1.520 1.500 1.520 1.520 1.520 40,000 1.5200 0.00%
2017-10-27 0 1.520 1.480 1.520 1.520 1.540 50,000 76,200 1.5240 1.520 1.480 1.520 1.520 1.540 50,000 1.5240 0.00%
2017-10-26 0 1.520 1.480 1.520 1.520 1.520 2,000 3,040 1.5200 1.520 1.480 1.520 1.520 1.520 2,000 1.5200 0.00%
2017-10-25 0 1.520 1.480 1.520 1.470 1.530 112,000 169,020 1.5091 1.520 1.480 1.520 1.470 1.530 112,000 1.5091 1.33%
2017-10-24 0 1.500 1.460 1.520 1.460 1.510 138,000 204,840 1.4843 1.500 1.460 1.520 1.460 1.510 138,000 1.4843 0.00%
2017-10-23 0 1.500 1.500 1.540 1.500 1.540 118,000 179,000 1.5169 1.500 1.500 1.540 1.500 1.540 118,000 1.5169 -2.60%
2017-10-20 0 1.540 1.500 1.540 1.540 1.550 50,000 77,100 1.5420 1.540 1.500 1.540 1.540 1.550 50,000 1.5420 2.67%
2017-10-19 0 1.500 1.470 1.500 1.500 1.540 70,000 106,000 1.5143 1.500 1.470 1.500 1.500 1.540 70,000 1.5143 0.00%
2017-10-18 0 1.500 1.490 1.520 1.500 1.550 370,000 560,020 1.5136 1.500 1.490 1.520 1.500 1.550 370,000 1.5136 -5.06%
2017-10-17 0 1.580 1.550 1.580 1.550 1.580 92,000 143,880 1.5639 1.580 1.550 1.580 1.550 1.580 92,000 1.5639 1.94%
2017-10-16 0 1.550 1.500 1.550 1.500 1.570 66,000 99,960 1.5145 1.550 1.500 1.550 1.500 1.570 66,000 1.5145 2.65%
2017-10-13 0 1.510 1.500 1.570 1.510 1.560 54,000 82,780 1.5330 1.510 1.500 1.570 1.510 1.560 54,000 1.5330 -4.43%
2017-10-12 0 1.580 1.520 1.580 1.510 1.600 50,000 78,200 1.5640 1.580 1.520 1.580 1.510 1.600 50,000 1.5640 4.64%
2017-10-11 0 1.510 1.510 1.550 - - 0 0 - 1.510 1.510 1.550 - - 0 - 0.00%
2017-10-10 0 1.510 1.500 1.510 1.500 1.600 144,000 222,260 1.5435 1.510 1.500 1.510 1.500 1.600 144,000 1.5435 -0.66%
2017-10-09 0 1.520 1.500 1.520 1.500 1.540 215,000 326,670 1.5194 1.520 1.500 1.520 1.500 1.540 215,000 1.5194 1.33%
2017-10-06 0 1.500 1.500 1.670 1.470 1.470 2,000 2,940 1.4700 1.500 1.500 1.670 1.470 1.470 2,000 1.4700 -0.66%
2017-10-04 0 1.510 1.510 1.680 - - 0 0 - 1.510 1.510 1.680 - - 0 - 0.00%
2017-10-03 0 1.510 1.510 1.680 1.510 1.510 8,000 12,080 1.5100 1.510 1.510 1.680 1.510 1.510 8,000 1.5100 0.00%
2017-09-29 0 1.510 1.510 1.580 1.510 1.550 34,000 52,560 1.5459 1.510 1.510 1.580 1.510 1.550 34,000 1.5459 -5.03%
2017-09-28 0 1.590 1.510 1.590 1.580 1.600 34,000 54,040 1.5894 1.590 1.510 1.590 1.580 1.600 34,000 1.5894 -0.62%
2017-09-27 0 1.600 1.500 1.600 1.570 1.600 130,000 205,940 1.5842 1.600 1.500 1.600 1.570 1.600 130,000 1.5842 1.27%
2017-09-26 0 1.580 1.510 1.580 1.600 1.610 20,000 32,120 1.6060 1.580 1.510 1.580 1.600 1.610 20,000 1.6060 3.27%
2017-09-25 0 1.530 1.510 1.560 1.480 1.560 212,000 320,800 1.5132 1.530 1.510 1.560 1.480 1.560 212,000 1.5132 -0.65%
2017-09-22 0 1.540 1.510 1.550 1.510 1.570 382,000 583,320 1.5270 1.540 1.510 1.550 1.510 1.570 382,000 1.5270 -1.91%
2017-09-21 0 1.570 1.500 1.570 1.540 1.570 212,000 328,320 1.5487 1.570 1.500 1.570 1.540 1.570 212,000 1.5487 0.64%
2017-09-20 0 1.560 1.530 1.560 1.530 1.570 134,000 206,540 1.5413 1.560 1.530 1.560 1.530 1.570 134,000 1.5413 1.96%
2017-09-19 0 1.530 1.510 1.530 1.510 1.540 196,000 298,680 1.5239 1.530 1.510 1.530 1.510 1.540 196,000 1.5239 1.32%
2017-09-18 0 1.510 1.510 1.530 1.500 1.570 334,000 507,940 1.5208 1.510 1.510 1.530 1.500 1.570 334,000 1.5208 -0.66%
2017-09-15 0 1.520 1.520 1.560 1.520 1.650 340,000 530,220 1.5595 1.520 1.520 1.560 1.520 1.650 340,000 1.5595 -9.52%
2017-09-14 0 1.680 1.660 1.680 1.530 1.710 160,000 248,800 1.5550 1.680 1.660 1.680 1.530 1.710 160,000 1.5550 9.80%
2017-09-13 0 1.530 1.520 1.570 1.510 1.590 140,000 216,380 1.5456 1.530 1.520 1.570 1.510 1.590 140,000 1.5456 0.00%
2017-09-12 0 1.530 1.530 1.570 1.530 1.640 92,000 145,040 1.5765 1.530 1.530 1.570 1.530 1.640 92,000 1.5765 -6.71%
2017-09-11 0 1.640 1.540 1.640 1.630 1.690 40,000 66,140 1.6535 1.640 1.540 1.640 1.630 1.690 40,000 1.6535 3.80%
2017-09-08 0 1.580 1.570 1.580 1.520 1.600 54,000 84,560 1.5659 1.580 1.570 1.580 1.520 1.600 54,000 1.5659 3.95%
2017-09-07 0 1.520 1.500 1.520 1.450 1.520 92,000 138,280 1.5030 1.520 1.500 1.520 1.450 1.520 92,000 1.5030 0.66%
2017-09-06 0 1.510 1.450 1.550 1.510 1.570 60,000 93,220 1.5537 1.510 1.450 1.550 1.510 1.570 60,000 1.5537 -1.95%
2017-09-05 0 1.540 1.500 1.600 1.520 1.550 176,000 269,300 1.5301 1.540 1.500 1.600 1.520 1.550 176,000 1.5301 -4.35%
2017-09-04 0 1.610 1.480 1.610 1.500 1.650 146,000 227,620 1.5590 1.610 1.480 1.610 1.500 1.650 146,000 1.5590 3.87%
2017-09-01 0 1.550 1.520 1.590 1.500 1.600 60,000 93,500 1.5583 1.550 1.520 1.590 1.500 1.600 60,000 1.5583 1.31%
2017-08-31 0 1.530 1.520 1.590 1.530 1.610 138,000 213,800 1.5493 1.530 1.520 1.590 1.530 1.610 138,000 1.5493 0.66%
2017-08-30 0 1.520 1.510 1.610 1.450 1.630 318,000 481,620 1.5145 1.520 1.510 1.610 1.450 1.630 318,000 1.5145 -3.80%
2017-08-29 0 1.580 1.400 1.610 1.580 1.620 102,000 163,060 1.5986 1.580 1.400 1.610 1.580 1.620 102,000 1.5986 -0.63%
2017-08-28 0 1.590 1.450 1.590 1.580 1.620 96,010 153,976 1.6037 1.590 1.450 1.590 1.580 1.620 96,010 1.6037 -3.64%
2017-08-25 0 1.650 1.450 1.650 1.650 1.660 160,000 264,660 1.6541 1.650 1.450 1.650 1.650 1.660 160,000 1.6541 0.61%
2017-08-24 0 1.640 1.460 1.640 1.650 1.660 54,000 89,400 1.6556 1.640 1.460 1.640 1.650 1.660 54,000 1.6556 -0.61%
2017-08-22 0 1.650 1.230 1.650 1.630 1.680 38,000 62,980 1.6574 1.650 1.230 1.650 1.630 1.680 38,000 1.6574 1.23%
2017-08-21 0 1.630 1.460 1.740 - - 0 0 - 1.630 1.460 1.740 - - 0 - 0.00%
2017-08-18 0 1.630 1.460 1.670 1.630 1.650 208,000 341,860 1.6436 1.630 1.460 1.670 1.630 1.650 208,000 1.6436 0.00%
2017-08-17 0 1.630 1.470 1.640 - - 0 0 - 1.630 1.470 1.640 - - 0 - 0.00%
2017-08-16 0 1.630 1.470 1.640 - - 0 0 - 1.630 1.470 1.640 - - 0 - 0.00%
2017-08-15 0 1.630 1.460 1.640 - - 0 0 - 1.630 1.460 1.640 - - 0 - 0.00%
2017-08-14 0 1.630 1.310 1.630 1.620 1.640 110,000 178,900 1.6264 1.630 1.310 1.630 1.620 1.640 110,000 1.6264 0.62%
2017-08-11 0 1.620 1.360 1.620 1.580 1.650 78,000 126,200 1.6179 1.620 1.360 1.620 1.580 1.650 78,000 1.6179 2.53%
2017-08-10 0 1.580 1.580 1.650 1.500 1.580 394,000 620,920 1.5759 1.580 1.580 1.650 1.500 1.580 394,000 1.5759 0.00%
2017-08-09 0 1.580 1.230 1.580 1.600 1.630 28,000 45,040 1.6086 1.580 1.230 1.580 1.600 1.630 28,000 1.6086 -3.07%
2017-08-08 0 1.630 1.240 1.630 1.690 1.690 48,000 81,120 1.6900 1.630 1.240 1.630 1.690 1.690 48,000 1.6900 5.84%
2017-08-07 0 1.540 1.530 1.540 1.540 1.550 64,000 98,640 1.5413 1.540 1.530 1.540 1.540 1.550 64,000 1.5413 -4.94%
2017-08-04 0 1.620 1.540 1.620 1.540 1.640 106,000 168,640 1.5909 1.620 1.540 1.620 1.540 1.640 106,000 1.5909 5.19%
2017-08-03 0 1.540 1.520 1.570 - - 0 0 - 1.540 1.520 1.570 - - 0 - 0.00%
2017-08-02 0 1.540 1.540 1.610 1.500 1.700 466,000 733,860 1.5748 1.540 1.540 1.610 1.500 1.700 466,000 1.5748 -6.10%
2017-08-01 0 1.640 1.560 1.640 - - 0 0 - 1.640 1.560 1.640 - - 0 - -0.61%
2017-07-31 0 1.650 1.580 1.650 1.550 1.800 462,000 764,280 1.6543 1.650 1.580 1.650 1.550 1.800 462,000 1.6543 5.77%
2017-07-28 0 1.560 1.490 1.560 1.520 1.560 38,000 58,700 1.5447 1.560 1.490 1.560 1.520 1.560 38,000 1.5447 4.00%
2017-07-27 0 1.500 1.480 1.570 1.490 1.500 86,000 128,940 1.4993 1.500 1.480 1.570 1.490 1.500 86,000 1.4993 -3.23%
2017-07-26 0 1.550 1.480 1.550 1.470 1.550 432,000 647,420 1.4987 1.550 1.480 1.550 1.470 1.550 432,000 1.4987 0.65%
2017-07-25 0 1.540 1.540 1.570 1.530 1.590 54,000 83,880 1.5533 1.540 1.540 1.570 1.530 1.590 54,000 1.5533 -3.14%
2017-07-24 0 1.590 1.560 1.590 1.540 1.590 80,000 124,720 1.5590 1.590 1.560 1.590 1.540 1.590 80,000 1.5590 0.00%
2017-07-21 0 1.590 1.580 1.610 1.590 1.620 316,000 505,060 1.5983 1.590 1.580 1.610 1.590 1.620 316,000 1.5983 -1.24%
2017-07-20 0 1.610 1.570 1.610 1.590 1.660 128,000 206,380 1.6123 1.610 1.570 1.610 1.590 1.660 128,000 1.6123 -3.01%
2017-07-19 0 1.660 1.500 1.660 - - 0 0 - 1.660 1.500 1.660 - - 0 - -1.19%
2017-07-18 0 1.680 1.500 1.680 - - 0 0 - 1.680 1.500 1.680 - - 0 - 0.00%
2017-07-17 0 1.680 1.520 1.680 1.690 1.690 20,000 33,800 1.6900 1.680 1.520 1.680 1.690 1.690 20,000 1.6900 -0.59%
2017-07-14 0 1.690 1.600 1.690 1.590 1.850 96,000 170,120 1.7721 1.690 1.600 1.690 1.590 1.850 96,000 1.7721 -0.59%
2017-07-13 0 1.700 1.600 1.700 1.700 1.700 16,000 27,200 1.7000 1.700 1.600 1.700 1.700 1.700 16,000 1.7000 -1.73%
2017-07-12 0 1.730 1.520 1.730 1.740 1.740 10,000 17,400 1.7400 1.730 1.520 1.730 1.740 1.740 10,000 1.7400 1.76%
2017-07-11 0 1.700 1.520 1.700 1.740 1.740 10,000 17,400 1.7400 1.700 1.520 1.700 1.740 1.740 10,000 1.7400 0.59%
2017-07-10 0 1.690 1.500 1.690 1.690 1.690 10,000 16,900 1.6900 1.690 1.500 1.690 1.690 1.690 10,000 1.6900 1.20%
2017-07-07 0 1.670 1.600 1.670 1.600 1.670 24,000 38,680 1.6117 1.670 1.600 1.670 1.600 1.670 24,000 1.6117 -0.60%
2017-07-06 0 1.680 1.500 1.680 1.660 1.690 26,000 43,700 1.6808 1.680 1.500 1.680 1.660 1.690 26,000 1.6808 -0.59%
2017-07-05 0 1.690 1.520 1.690 1.750 1.750 2,000 3,500 1.7500 1.690 1.520 1.690 1.750 1.750 2,000 1.7500 -3.43%
2017-07-04 0 1.750 1.520 1.750 1.790 1.830 12,000 21,640 1.8033 1.750 1.520 1.750 1.790 1.830 12,000 1.8033 2.94%
2017-07-03 0 1.700 1.600 1.700 1.600 1.880 112,000 190,760 1.7032 1.700 1.600 1.700 1.600 1.880 112,000 1.7032 -2.86%
2017-06-30 0 1.750 1.620 1.750 1.630 1.750 10,000 17,020 1.7020 1.750 1.620 1.750 1.630 1.750 10,000 1.7020 7.36%
2017-06-29 0 1.630 1.550 1.750 1.620 1.630 20,000 32,500 1.6250 1.630 1.550 1.750 1.620 1.630 20,000 1.6250 0.62%
2017-06-28 0 1.620 1.550 1.620 1.540 1.630 140,000 222,680 1.5906 1.620 1.550 1.620 1.540 1.630 140,000 1.5906 -1.22%
2017-06-27 0 1.640 1.600 1.660 1.600 1.680 338,000 548,620 1.6231 1.640 1.600 1.660 1.600 1.680 338,000 1.6231 -4.09%
2017-06-26 0 1.710 1.650 1.710 1.620 1.720 112,000 183,880 1.6418 1.710 1.650 1.710 1.620 1.720 112,000 1.6418 -0.58%
2017-06-23 0 1.720 1.690 1.720 1.720 1.720 50,000 86,000 1.7200 1.720 1.690 1.720 1.720 1.720 50,000 1.7200 0.00%
2017-06-22 0 1.720 1.700 1.720 1.750 1.780 180,000 317,900 1.7661 1.720 1.700 1.720 1.750 1.780 180,000 1.7661 -3.37%
2017-06-21 0 1.780 1.780 1.850 1.780 1.850 82,000 148,360 1.8093 1.780 1.780 1.850 1.780 1.850 82,000 1.8093 -0.56%
2017-06-20 0 1.790 1.650 1.800 1.790 1.810 280,000 504,100 1.8004 1.790 1.650 1.800 1.790 1.810 280,000 1.8004 -0.56%
2017-06-19 0 1.800 1.780 1.840 1.780 1.840 90,000 161,900 1.7989 1.800 1.780 1.840 1.780 1.840 90,000 1.7989 1.12%
2017-06-16 0 1.780 1.770 1.780 1.780 1.810 582,000 1,044,960 1.7955 1.780 1.770 1.780 1.780 1.810 582,000 1.7955 -1.11%
2017-06-15 0 1.800 1.800 1.840 1.780 1.860 692,000 1,254,980 1.8136 1.800 1.800 1.840 1.780 1.860 692,000 1.8136 -2.17%
2017-06-14 0 1.840 1.760 1.850 1.750 1.840 380,000 684,080 1.8002 1.840 1.760 1.850 1.750 1.840 380,000 1.8002 2.22%
2017-06-13 0 1.800 1.750 1.800 1.640 1.830 388,000 702,660 1.8110 1.800 1.750 1.800 1.640 1.830 388,000 1.8110 -1.64%
2017-06-12 0 1.830 1.780 1.830 1.790 1.900 688,000 1,261,580 1.8337 1.830 1.780 1.830 1.790 1.900 688,000 1.8337 -8.04%
2017-06-09 0 1.990 1.930 1.990 - - 0 0 - 1.990 1.930 1.990 - - 0 - -0.50%
2017-06-08 0 2.000 1.920 2.000 - - 0 0 - 2.000 1.920 2.000 - - 0 - 0.00%
2017-06-07 0 2.000 1.930 2.000 1.960 2.000 40,000 79,080 1.9770 2.000 1.930 2.000 1.960 2.000 40,000 1.9770 -0.50%
2017-06-06 0 2.010 2.010 2.040 1.920 2.010 51,000 100,760 1.9757 2.010 2.010 2.040 1.920 2.010 51,000 1.9757 2.55%
2017-06-05 0 1.960 1.960 1.990 1.920 2.150 225,895 442,998 1.9611 1.960 1.960 1.990 1.920 2.150 225,895 1.9611 -8.41%
2017-06-02 0 2.140 1.910 2.140 2.140 2.150 10,000 21,480 2.1480 2.140 1.910 2.140 2.140 2.150 10,000 2.1480 2.39%
2017-06-01 0 2.090 1.930 2.090 2.000 2.110 40,000 81,100 2.0275 2.090 1.930 2.090 2.000 2.110 40,000 2.0275 4.50%
2017-05-31 0 2.000 1.960 2.000 1.940 2.000 86,000 171,620 1.9956 2.000 1.960 2.000 1.940 2.000 86,000 1.9956 -5.66%
2017-05-29 0 2.120 2.000 2.140 - - 0 0 - 2.120 2.000 2.140 - - 0 - 0.00%
2017-05-26 0 2.120 2.030 2.130 1.990 2.130 314,000 636,980 2.0286 2.120 2.030 2.130 1.990 2.130 314,000 2.0286 -0.47%
2017-05-25 0 2.130 2.000 2.130 2.130 2.130 4,000 8,520 2.1300 2.130 2.000 2.130 2.130 2.130 4,000 2.1300 -0.93%
2017-05-24 0 2.150 2.020 2.150 2.150 2.150 56,000 120,400 2.1500 2.150 2.020 2.150 2.150 2.150 56,000 2.1500 0.00%
2017-05-23 0 2.150 2.020 2.150 2.150 2.150 12,000 25,800 2.1500 2.150 2.020 2.150 2.150 2.150 12,000 2.1500 6.97%
2017-05-22 0 2.010 2.000 2.140 2.000 2.240 108,000 229,160 2.1219 2.010 2.000 2.140 2.000 2.240 108,000 2.1219 -1.95%
2017-05-19 0 2.050 2.030 2.050 2.000 2.220 168,000 344,780 2.0523 2.050 2.030 2.050 2.000 2.220 168,000 2.0523 -5.96%
2017-05-18 0 2.180 2.110 2.230 2.060 2.240 342,000 727,240 2.1264 2.180 2.110 2.230 2.060 2.240 342,000 2.1264 1.87%
2017-05-17 0 2.140 2.130 2.150 2.130 2.270 92,000 196,960 2.1409 2.140 2.130 2.150 2.130 2.270 92,000 2.1409 -8.94%
2017-05-16 0 2.350 2.140 2.360 2.350 2.390 86,000 204,740 2.3807 2.350 2.140 2.360 2.350 2.390 86,000 2.3807 0.00%
2017-05-15 0 2.350 2.140 2.370 2.350 2.390 14,000 33,060 2.3614 2.350 2.140 2.370 2.350 2.390 14,000 2.3614 1.29%
2017-05-12 0 2.320 2.140 2.320 2.300 2.320 14,000 32,280 2.3057 2.320 2.140 2.320 2.300 2.320 14,000 2.3057 -1.69%
2017-05-11 0 2.360 2.120 2.360 2.350 2.390 20,000 47,400 2.3700 2.360 2.120 2.360 2.350 2.390 20,000 2.3700 0.43%
2017-05-10 0 2.350 2.120 2.350 2.300 2.350 30,000 69,500 2.3167 2.350 2.120 2.350 2.300 2.350 30,000 2.3167 0.00%
2017-05-09 0 2.350 2.120 2.350 2.350 2.350 20,000 47,000 2.3500 2.350 2.120 2.350 2.350 2.350 20,000 2.3500 0.00%
2017-05-08 0 2.350 2.120 2.390 2.350 2.350 20,000 47,000 2.3500 2.350 2.120 2.390 2.350 2.350 20,000 2.3500 0.00%
2017-05-05 0 2.350 2.160 2.350 2.350 2.360 30,000 70,600 2.3533 2.350 2.160 2.350 2.350 2.360 30,000 2.3533 -0.84%
2017-05-04 0 2.370 2.280 2.370 2.270 2.400 202,000 474,280 2.3479 2.370 2.280 2.370 2.270 2.400 202,000 2.3479 -0.84%
2017-05-02 0 2.390 2.260 2.390 2.370 2.420 198,000 472,520 2.3865 2.390 2.260 2.390 2.370 2.420 198,000 2.3865 0.00%
2017-04-28 0 2.390 2.210 2.390 2.330 2.400 10,000 23,580 2.3580 2.390 2.210 2.390 2.330 2.400 10,000 2.3580 2.58%
2017-04-27 0 2.330 2.240 2.330 2.350 2.460 24,000 57,940 2.4142 2.330 2.240 2.330 2.350 2.460 24,000 2.4142 -4.12%
2017-04-26 0 2.430 2.310 2.430 2.300 2.440 54,000 125,260 2.3196 2.430 2.310 2.430 2.300 2.440 54,000 2.3196 -0.82%
2017-04-25 0 2.450 2.310 2.450 2.300 2.450 4,000 9,500 2.3750 2.450 2.310 2.450 2.300 2.450 4,000 2.3750 3.38%
2017-04-24 0 2.370 2.260 2.370 2.340 2.380 32,000 75,440 2.3575 2.370 2.260 2.370 2.340 2.380 32,000 2.3575 5.80%
2017-04-21 0 2.240 2.240 2.350 2.200 2.400 181,000 427,660 2.3628 2.240 2.240 2.350 2.200 2.400 181,000 2.3628 -3.45%
2017-04-20 0 2.320 2.210 2.320 2.360 2.410 58,000 138,880 2.3945 2.320 2.210 2.320 2.360 2.410 58,000 2.3945 -3.73%
2017-04-19 0 2.410 2.410 2.500 2.400 2.400 6,000 14,400 2.4000 2.410 2.410 2.500 2.400 2.400 6,000 2.4000 -0.82%
2017-04-18 0 2.430 2.410 2.490 - - 0 0 - 2.430 2.410 2.490 - - 0 - 0.00%
2017-04-13 0 2.430 2.430 2.550 2.430 2.430 90,000 218,700 2.4300 2.430 2.430 2.550 2.430 2.430 90,000 2.4300 -4.33%
2017-04-12 0 2.540 2.410 2.570 2.430 2.540 382,000 942,340 2.4669 2.540 2.410 2.570 2.430 2.540 382,000 2.4669 4.53%
2017-04-11 0 2.430 2.430 2.550 2.430 2.430 10,000 24,300 2.4300 2.430 2.430 2.550 2.430 2.430 10,000 2.4300 -2.02%
2017-04-10 0 2.480 2.450 2.490 2.380 2.520 870,000 2,154,800 2.4768 2.480 2.450 2.490 2.380 2.520 870,000 2.4768 3.77%
2017-04-07 0 2.390 2.240 2.390 2.400 2.420 404,000 973,000 2.4084 2.390 2.240 2.390 2.400 2.420 404,000 2.4084 -0.83%
2017-04-06 0 2.410 2.240 2.480 2.410 2.420 100,000 241,500 2.4150 2.410 2.240 2.480 2.410 2.420 100,000 2.4150 -0.41%
2017-04-05 0 2.420 2.240 2.470 2.400 2.500 776,000 1,893,640 2.4403 2.420 2.240 2.470 2.400 2.500 776,000 2.4403 -2.02%
2017-04-03 0 2.470 2.210 2.470 2.500 2.580 60,000 151,280 2.5213 2.470 2.210 2.470 2.500 2.580 60,000 2.5213 0.82%
2017-03-31 0 2.450 2.350 2.440 2.340 2.470 168,000 403,580 2.4023 2.450 2.350 2.440 2.340 2.470 168,000 2.4023 -2.00%
2017-03-30 0 2.500 2.350 2.500 2.100 2.500 184,000 418,000 2.2717 2.500 2.350 2.500 2.100 2.500 184,000 2.2717 17.92%
2017-03-29 0 2.120 2.000 2.150 2.100 2.150 88,000 185,940 2.1130 2.120 2.000 2.150 2.100 2.150 88,000 2.1130 0.95%
2017-03-28 0 2.100 2.100 2.260 - - 0 0 - 2.100 2.100 2.260 - - 0 - 0.00%
2017-03-27 0 2.100 2.080 2.100 2.100 2.140 44,000 93,420 2.1232 2.100 2.080 2.100 2.100 2.140 44,000 2.1232 -1.41%
2017-03-24 0 2.130 2.130 2.250 2.130 2.130 10,000 21,300 2.1300 2.130 2.130 2.250 2.130 2.130 10,000 2.1300 -5.33%
2017-03-23 0 2.250 2.250 2.370 - - 0 0 - 2.250 2.250 2.370 - - 0 - 0.00%
2017-03-22 0 2.250 2.130 2.350 - - 0 0 - 2.250 2.130 2.350 - - 0 - 0.00%
2017-03-21 0 2.250 2.250 2.380 2.230 2.290 66,000 148,800 2.2545 2.250 2.250 2.380 2.230 2.290 66,000 2.2545 -0.44%
2017-03-20 0 2.260 2.260 2.380 2.230 2.290 90,000 204,540 2.2727 2.260 2.260 2.380 2.230 2.290 90,000 2.2727 -5.44%
2017-03-17 0 2.390 2.170 2.390 - - 0 0 - 2.390 2.170 2.390 - - 0 - 0.00%
2017-03-16 0 2.390 2.190 2.440 - - 0 0 - 2.390 2.190 2.440 - - 0 - 0.00%
2017-03-15 0 2.390 2.150 2.390 - - 0 0 - 2.390 2.150 2.390 - - 0 - 0.00%
2017-03-14 0 2.390 2.230 2.400 2.390 2.390 36,000 86,040 2.3900 2.390 2.230 2.400 2.390 2.390 36,000 2.3900 -0.42%
2017-03-13 0 2.400 2.400 2.450 2.300 2.400 100,000 239,100 2.3910 2.400 2.400 2.450 2.300 2.400 100,000 2.3910 0.84%
2017-03-10 0 2.380 2.140 2.380 2.380 2.410 14,000 33,620 2.4014 2.380 2.140 2.380 2.380 2.410 14,000 2.4014 2.59%
2017-03-09 0 2.320 2.300 2.320 2.070 2.320 438,000 950,740 2.1706 2.320 2.300 2.320 2.070 2.320 438,000 2.1706 0.87%
2017-03-08 0 2.300 2.280 2.440 2.240 2.340 338,000 775,200 2.2935 2.300 2.280 2.440 2.240 2.340 338,000 2.2935 -7.63%
2017-03-07 0 2.490 2.350 2.490 2.500 2.500 26,000 65,000 2.5000 2.490 2.350 2.490 2.500 2.500 26,000 2.5000 2.89%
2017-03-06 0 2.420 2.310 2.520 2.420 2.430 28,000 67,800 2.4214 2.420 2.310 2.520 2.420 2.430 28,000 2.4214 0.00%
2017-03-03 0 2.420 2.420 2.500 2.420 2.420 40,000 96,800 2.4200 2.420 2.420 2.500 2.420 2.420 40,000 2.4200 0.00%
2017-03-02 0 2.420 2.420 2.500 2.420 2.500 20,000 49,200 2.4600 2.420 2.420 2.500 2.420 2.500 20,000 2.4600 -3.20%
2017-03-01 0 2.500 2.380 2.500 2.500 2.660 40,000 100,320 2.5080 2.500 2.380 2.500 2.500 2.660 40,000 2.5080 4.17%
2017-02-28 0 2.400 2.400 2.480 2.380 2.490 98,000 239,520 2.4441 2.400 2.400 2.480 2.380 2.490 98,000 2.4441 -4.00%
2017-02-27 0 2.500 2.480 2.500 2.490 2.540 92,000 230,660 2.5072 2.500 2.480 2.500 2.490 2.540 92,000 2.5072 -1.57%
2017-02-24 0 2.540 2.500 2.550 2.500 2.660 654,000 1,656,800 2.5333 2.540 2.500 2.550 2.500 2.660 654,000 2.5333 -4.51%
2017-02-23 0 2.660 2.540 2.660 2.650 2.700 72,000 193,180 2.6831 2.660 2.540 2.660 2.650 2.700 72,000 2.6831 3.91%
2017-02-22 0 2.560 2.560 2.680 2.550 2.550 30,000 76,500 2.5500 2.560 2.560 2.680 2.550 2.550 30,000 2.5500 -1.16%
2017-02-21 0 2.590 2.580 2.590 2.580 2.750 442,000 1,189,240 2.6906 2.590 2.580 2.590 2.580 2.750 442,000 2.6906 1.57%
2017-02-20 0 2.550 2.550 2.690 2.550 2.580 36,000 92,400 2.5667 2.550 2.550 2.690 2.550 2.580 36,000 2.5667 -0.78%
2017-02-17 0 2.570 2.600 2.630 2.550 2.560 20,000 51,060 2.5530 2.570 2.600 2.630 2.550 2.560 20,000 2.5530 -3.02%
2017-02-16 0 2.650 2.560 2.730 2.650 2.650 14,000 37,100 2.6500 2.650 2.560 2.730 2.650 2.650 14,000 2.6500 0.00%
2017-02-15 0 2.650 2.650 2.700 2.600 2.650 12,000 31,700 2.6417 2.650 2.650 2.700 2.600 2.650 12,000 2.6417 1.92%
2017-02-14 0 2.600 2.520 2.600 2.510 2.600 78,100 199,717 2.5572 2.600 2.520 2.600 2.510 2.600 78,100 2.5572 0.00%
2017-02-13 0 2.600 2.520 2.600 2.520 2.600 34,000 86,160 2.5341 2.600 2.520 2.600 2.520 2.600 34,000 2.5341 1.56%
2017-02-10 0 2.560 2.560 2.600 2.560 2.600 20,000 51,600 2.5800 2.560 2.560 2.600 2.560 2.600 20,000 2.5800 -4.12%
2017-02-09 0 2.670 2.600 2.670 2.680 2.710 26,000 70,240 2.7015 2.670 2.600 2.670 2.680 2.710 26,000 2.7015 -1.48%
2017-02-08 0 2.710 2.620 2.710 2.700 2.720 48,000 130,140 2.7113 2.710 2.620 2.710 2.700 2.720 48,000 2.7113 3.44%
2017-02-07 0 2.620 2.570 2.670 2.540 2.670 50,000 129,600 2.5920 2.620 2.570 2.670 2.540 2.670 50,000 2.5920 -2.96%
2017-02-06 0 2.700 2.550 2.700 2.730 2.730 10,000 27,300 2.7300 2.700 2.550 2.700 2.730 2.730 10,000 2.7300 7.57%
2017-02-03 0 2.510 2.460 2.750 - - 0 0 - 2.510 2.460 2.750 - - 0 - 0.00%
2017-02-02 0 2.510 2.510 2.800 2.470 2.500 54,000 133,500 2.4722 2.510 2.510 2.800 2.470 2.500 54,000 2.4722 0.80%
2017-02-01 0 2.490 2.490 2.750 2.490 2.490 16,000 39,840 2.4900 2.490 2.490 2.750 2.490 2.490 16,000 2.4900 0.40%
2017-01-27 0 2.480 2.480 2.800 2.470 2.470 20,000 49,400 2.4700 2.480 2.480 2.800 2.470 2.470 20,000 2.4700 -3.88%
2017-01-26 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2017-01-25 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2017-01-24 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2017-01-23 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2017-01-20 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2017-01-19 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2017-01-18 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2017-01-17 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - 0.00%
2017-01-16 0 2.580 - - - - 0 0 - 2.580 - - - - 0 - -7.19%
2017-01-13 0 2.780 2.720 2.780 2.760 2.780 10,000 27,660 2.7660 2.780 2.720 2.780 2.760 2.780 10,000 2.7660 -0.71%
2017-01-12 0 2.800 2.600 2.800 2.790 2.800 8,000 22,380 2.7975 2.800 2.600 2.800 2.790 2.800 8,000 2.7975 -2.44%
2017-01-11 0 2.870 2.790 2.870 2.910 2.920 8,000 23,300 2.9125 2.870 2.790 2.870 2.910 2.920 8,000 2.9125 2.14%
2017-01-10 0 2.810 2.760 2.810 2.820 2.890 124,000 353,100 2.8476 2.810 2.760 2.810 2.820 2.890 124,000 2.8476 2.18%
2017-01-09 0 2.750 2.690 2.750 2.610 2.800 46,000 127,060 2.7622 2.750 2.690 2.750 2.610 2.800 46,000 2.7622 3.77%
2017-01-06 0 2.650 2.600 2.700 2.560 2.870 182,000 494,340 2.7162 2.650 2.600 2.700 2.560 2.870 182,000 2.7162 2.71%
2017-01-05 0 2.580 2.520 2.830 - - 0 0 - 2.580 2.520 2.830 - - 0 - 0.00%
2017-01-04 0 2.580 2.580 2.660 2.520 2.580 70,000 178,000 2.5429 2.580 2.580 2.660 2.520 2.580 70,000 2.5429 -0.77%
2017-01-03 0 2.600 2.520 2.700 2.130 2.620 390,000 975,000 2.5000 2.600 2.520 2.700 2.130 2.620 390,000 2.5000 18.72%
2016-12-30 0 2.190 2.190 2.470 2.170 2.190 330,000 722,300 2.1888 2.190 2.190 2.470 2.170 2.190 330,000 2.1888 0.00%
2016-12-29 0 2.190 2.160 2.260 2.130 2.240 190,000 410,200 2.1589 2.190 2.160 2.260 2.130 2.240 190,000 2.1589 -3.10%
2016-12-28 0 2.260 2.200 2.270 2.250 2.410 430,000 976,700 2.2714 2.260 2.200 2.270 2.250 2.410 430,000 2.2714 -7.76%
2016-12-23 0 2.450 2.400 2.450 2.450 2.450 50,000 122,500 2.4500 2.450 2.400 2.450 2.450 2.450 50,000 2.4500 0.00%
2016-12-22 0 2.450 2.410 2.500 2.450 2.530 290,000 719,100 2.4797 2.450 2.410 2.500 2.450 2.530 290,000 2.4797 -4.67%
2016-12-21 0 2.570 2.370 2.570 2.580 2.580 20,000 51,600 2.5800 2.570 2.370 2.570 2.580 2.580 20,000 2.5800 -0.39%
2016-12-20 0 2.580 2.580 2.600 2.580 2.580 80,000 206,400 2.5800 2.580 2.580 2.600 2.580 2.580 80,000 2.5800 0.00%
2016-12-19 0 2.580 2.580 2.600 2.580 2.600 27,500 70,700 2.5709 2.580 2.580 2.600 2.580 2.600 27,500 2.5709 -0.77%
2016-12-16 0 2.600 2.590 2.600 2.590 2.740 180,000 469,300 2.6072 2.600 2.590 2.600 2.590 2.740 180,000 2.6072 1.96%
2016-12-15 0 2.550 2.540 2.550 2.550 2.600 230,000 587,400 2.5539 2.550 2.540 2.550 2.550 2.600 230,000 2.5539 0.00%
2016-12-14 0 2.550 2.530 2.570 2.520 2.610 350,000 897,100 2.5631 2.550 2.530 2.570 2.520 2.610 350,000 2.5631 0.00%
2016-12-13 0 2.550 2.550 2.580 2.550 2.570 270,000 690,000 2.5556 2.550 2.550 2.580 2.550 2.570 270,000 2.5556 -0.39%
2016-12-12 0 2.560 2.560 2.630 2.560 2.560 100,000 255,900 2.5590 2.560 2.560 2.630 2.560 2.560 100,000 2.5590 -4.48%
2016-12-09 0 2.680 2.650 2.670 2.660 2.700 250,000 667,700 2.6708 2.680 2.650 2.670 2.660 2.700 250,000 2.6708 0.37%
2016-12-08 0 2.670 2.650 2.670 2.650 2.680 110,000 293,500 2.6682 2.670 2.650 2.670 2.650 2.680 110,000 2.6682 1.14%
2016-12-07 0 2.640 2.640 2.650 2.550 2.710 310,000 816,900 2.6352 2.640 2.640 2.650 2.550 2.710 310,000 2.6352 -2.58%
2016-12-06 0 2.710 2.700 2.800 2.700 2.850 170,000 471,200 2.7718 2.710 2.700 2.800 2.700 2.850 170,000 2.7718 -4.91%
2016-12-05 0 2.850 2.830 2.890 2.790 2.930 210,000 602,800 2.8705 2.850 2.830 2.890 2.790 2.930 210,000 2.8705 -1.72%
2016-12-02 0 2.900 2.830 2.900 2.900 2.940 220,000 641,700 2.9168 2.900 2.830 2.900 2.900 2.940 220,000 2.9168 -0.68%
2016-12-01 0 2.920 2.910 2.930 2.900 2.920 130,000 377,900 2.9069 2.920 2.910 2.930 2.900 2.920 130,000 2.9069 0.34%
2016-11-30 0 2.910 2.900 2.940 2.910 3.000 150,000 443,500 2.9567 2.910 2.900 2.940 2.910 3.000 150,000 2.9567 -1.36%
2016-11-29 0 2.950 2.900 2.950 2.950 2.950 100,000 295,000 2.9500 2.950 2.900 2.950 2.950 2.950 100,000 2.9500 0.00%
2016-11-28 0 2.950 2.920 2.950 2.950 3.020 1,060,000 3,161,100 2.9822 2.950 2.920 2.950 2.950 3.020 1,060,000 2.9822 1.37%
2016-11-25 0 2.910 2.790 2.910 2.860 2.950 200,000 581,400 2.9070 2.910 2.790 2.910 2.860 2.950 200,000 2.9070 1.39%
2016-11-24 0 2.870 2.870 2.920 2.870 3.000 270,000 783,300 2.9011 2.870 2.870 2.920 2.870 3.000 270,000 2.9011 -2.05%
2016-11-23 0 2.930 2.860 2.950 2.930 2.950 310,000 913,800 2.9477 2.930 2.860 2.950 2.930 2.950 310,000 2.9477 0.34%
2016-11-22 0 2.920 2.900 2.940 2.800 2.950 660,000 1,928,500 2.9220 2.920 2.900 2.940 2.800 2.950 660,000 2.9220 4.29%
2016-11-21 0 2.800 2.780 2.870 2.760 2.950 440,000 1,257,500 2.8580 2.800 2.780 2.870 2.760 2.950 440,000 2.8580 -5.08%
2016-11-18 0 2.950 2.910 2.950 2.900 3.110 1,170,000 3,545,500 3.0303 2.950 2.910 2.950 2.900 3.110 1,170,000 3.0303 2.08%
2016-11-17 0 2.890 2.830 2.890 2.820 2.900 50,000 142,000 2.8400 2.890 2.830 2.890 2.820 2.900 50,000 2.8400 -0.34%
2016-11-16 0 2.900 2.900 2.940 2.900 2.900 20,000 58,000 2.9000 2.900 2.900 2.940 2.900 2.900 20,000 2.9000 0.00%
2016-11-15 0 2.900 2.900 2.960 2.780 2.900 730,000 2,067,000 2.8315 2.900 2.900 2.960 2.780 2.900 730,000 2.8315 1.40%
2016-11-14 0 2.860 2.840 2.860 2.750 2.880 910,000 2,551,400 2.8037 2.860 2.840 2.860 2.750 2.880 910,000 2.8037 2.14%
2016-11-11 0 2.800 2.800 2.860 2.660 2.800 170,000 470,600 2.7682 2.800 2.800 2.860 2.660 2.800 170,000 2.7682 -1.41%
2016-11-10 0 2.840 2.800 2.880 2.780 2.840 230,500 645,135 2.7989 2.840 2.800 2.880 2.780 2.840 230,500 2.7989 4.03%
2016-11-09 0 2.730 2.720 2.780 2.630 2.800 300,000 808,800 2.6960 2.730 2.720 2.780 2.630 2.800 300,000 2.6960 1.11%
2016-11-08 0 2.700 2.700 2.750 2.610 2.740 215,000 580,050 2.6979 2.700 2.700 2.750 2.610 2.740 215,000 2.6979 0.37%
2016-11-07 0 2.690 2.620 2.690 2.710 2.710 20,000 54,200 2.7100 2.690 2.620 2.690 2.710 2.710 20,000 2.7100 -0.74%
2016-11-04 0 2.710 2.690 2.710 2.600 2.750 1,050,000 2,812,300 2.6784 2.710 2.690 2.710 2.600 2.750 1,050,000 2.6784 4.23%
2016-11-03 0 2.600 2.600 2.650 2.600 2.810 280,000 748,300 2.6725 2.600 2.600 2.650 2.600 2.810 280,000 2.6725 -2.26%
2016-11-02 0 2.660 2.580 2.790 2.440 2.660 240,000 608,900 2.5371 2.660 2.580 2.790 2.440 2.660 240,000 2.5371 3.10%
2016-11-01 0 2.580 2.580 2.650 2.510 2.610 220,000 566,800 2.5764 2.580 2.580 2.650 2.510 2.610 220,000 2.5764 -4.44%
2016-10-31 0 2.700 2.600 2.720 2.550 2.810 340,000 915,400 2.6924 2.700 2.600 2.720 2.550 2.810 340,000 2.6924 -1.10%
2016-10-28 0 2.730 2.600 2.730 2.580 2.730 235,000 623,050 2.6513 2.730 2.600 2.730 2.580 2.730 235,000 2.6513 0.00%
2016-10-27 0 2.730 2.690 2.750 2.680 2.840 400,000 1,096,000 2.7400 2.730 2.690 2.750 2.680 2.840 400,000 2.7400 -0.73%
2016-10-26 0 2.750 2.690 2.750 2.630 3.000 1,560,000 4,334,300 2.7784 2.750 2.690 2.750 2.630 3.000 1,560,000 2.7784 -3.51%
2016-10-25 0 2.850 2.810 2.850 2.100 2.970 6,890,500 18,312,920 2.6577 2.850 2.810 2.850 2.100 2.970 6,890,500 2.6577 43.94%
2016-10-24 0 1.980 1.940 2.000 1.900 1.990 390,000 745,400 1.9113 1.980 1.940 2.000 1.900 1.990 390,000 1.9113 1.54%
2016-10-20 0 1.950 1.910 1.970 1.950 1.960 60,000 117,200 1.9533 1.950 1.910 1.970 1.950 1.960 60,000 1.9533 0.00%
2016-10-19 0 1.950 1.940 1.950 - - 0 0 - 1.950 1.940 1.950 - - 0 - 0.00%
2016-10-18 0 1.950 1.950 1.990 1.950 2.010 80,000 159,800 1.9975 1.950 1.950 1.990 1.950 2.010 80,000 1.9975 -2.50%
2016-10-17 0 2.000 1.990 2.000 2.000 2.000 80,000 160,000 2.0000 2.000 1.990 2.000 2.000 2.000 80,000 2.0000 0.50%
2016-10-14 0 1.990 1.960 1.990 1.980 1.990 100,000 198,200 1.9820 1.990 1.960 1.990 1.980 1.990 100,000 1.9820 1.02%
2016-10-13 0 1.970 1.970 1.990 1.970 1.970 19,500 37,940 1.9456 1.970 1.970 1.990 1.970 1.970 19,500 1.9456 0.51%
2016-10-12 0 1.960 1.960 1.980 1.960 1.960 30,000 58,800 1.9600 1.960 1.960 1.980 1.960 1.960 30,000 1.9600 0.00%
2016-10-11 0 1.960 1.960 2.010 1.960 1.970 21,850 42,900 1.9634 1.960 1.960 2.010 1.960 1.970 21,850 1.9634 -2.97%
2016-10-07 0 2.020 2.000 2.110 - - 0 0 - 2.020 2.000 2.110 - - 0 - 0.00%
2016-10-06 0 2.020 2.020 2.030 - - 0 0 - 2.020 2.020 2.030 - - 0 - 1.00%
2016-10-05 0 2.000 2.000 2.110 2.000 2.100 60,120 125,263 2.0835 2.000 2.000 2.110 2.000 2.100 60,120 2.0835 -6.10%
2016-10-04 0 2.130 2.030 2.130 - - 0 0 - 2.130 2.030 2.130 - - 0 - -1.39%
2016-10-03 0 2.160 2.000 2.160 - - 5,000 9,750 1.9500 2.160 2.000 2.160 - - 5,000 1.9500 0.00%
2016-09-30 0 2.160 2.020 2.170 - - 0 0 - 2.160 2.020 2.170 - - 0 - 0.00%
2016-09-29 0 2.160 2.050 2.240 2.150 2.160 205,000 441,650 2.1544 2.160 2.050 2.240 2.150 2.160 205,000 2.1544 4.85%
2016-09-28 0 2.060 2.000 2.150 - - 0 0 - 2.060 2.000 2.150 - - 0 - 0.00%
2016-09-27 0 2.060 2.020 2.220 2.060 2.090 265,000 550,900 2.0789 2.060 2.020 2.220 2.060 2.090 265,000 2.0789 0.00%
2016-09-26 0 2.060 2.050 2.230 2.060 2.270 50,000 111,000 2.2200 2.060 2.050 2.230 2.060 2.270 50,000 2.2200 -4.19%
2016-09-23 0 2.150 2.050 2.150 2.180 2.200 90,000 197,000 2.1889 2.150 2.050 2.150 2.180 2.200 90,000 2.1889 -1.38%
2016-09-22 0 2.180 2.100 2.180 2.150 2.180 50,000 108,500 2.1700 2.180 2.100 2.180 2.150 2.180 50,000 2.1700 1.40%
2016-09-21 0 2.150 2.100 2.160 - - 0 0 - 2.150 2.100 2.160 - - 0 - 0.00%
2016-09-20 0 2.150 2.100 2.180 2.150 2.150 50,000 108,100 2.1620 2.150 2.100 2.180 2.150 2.150 50,000 2.1620 2.38%
2016-09-19 0 2.100 2.100 2.180 2.000 2.160 620,000 1,287,500 2.0766 2.100 2.100 2.180 2.000 2.160 620,000 2.0766 1.94%
2016-09-15 0 2.060 2.010 2.060 2.060 2.100 30,000 62,600 2.0867 2.060 2.010 2.060 2.060 2.100 30,000 2.0867 -1.90%
2016-09-14 0 2.100 2.050 2.100 2.100 2.180 30,000 64,000 2.1333 2.100 2.050 2.100 2.100 2.180 30,000 2.1333 -12.50%
2016-09-13 0 2.400 2.100 2.440 2.200 2.400 200,000 431,600 2.1580 2.400 2.100 2.440 2.200 2.400 200,000 2.1580 21.21%
2016-09-12 0 1.980 1.980 2.010 1.980 2.020 110,000 221,700 2.0155 1.980 1.980 2.010 1.980 2.020 110,000 2.0155 -1.00%
2016-09-09 0 2.000 1.970 2.000 1.950 2.000 160,000 319,500 1.9969 2.000 1.970 2.000 1.950 2.000 160,000 1.9969 0.50%
2016-09-08 0 1.990 1.930 2.000 1.990 2.020 230,000 461,900 2.0083 1.990 1.930 2.000 1.990 2.020 230,000 2.0083 -8.29%
2016-09-07 0 2.170 2.050 2.170 2.170 2.170 70,000 151,900 2.1700 2.170 2.050 2.170 2.170 2.170 70,000 2.1700 -1.36%
2016-09-06 0 2.200 1.900 2.200 2.200 2.200 70,000 154,000 2.2000 2.200 1.900 2.200 2.200 2.200 70,000 2.2000 0.00%
2016-09-05 0 2.200 2.000 2.200 2.200 2.200 30,000 66,000 2.2000 2.200 2.000 2.200 2.200 2.200 30,000 2.2000 -0.45%
2016-09-02 0 2.210 2.200 2.390 2.210 2.210 10,000 22,100 2.2100 2.210 2.200 2.390 2.210 2.210 10,000 2.2100 -7.92%
2016-09-01 0 2.400 2.210 2.400 - - 0 0 - 2.400 2.210 2.400 - - 0 - 0.00%
2016-08-31 0 2.400 2.210 2.400 - - 0 0 - 2.400 2.210 2.400 - - 0 - 0.00%
2016-08-30 0 2.400 2.220 2.400 2.400 2.420 130,000 313,800 2.4138 2.400 2.220 2.400 2.400 2.420 130,000 2.4138 -0.83%
2016-08-29 0 2.420 2.300 2.420 2.200 2.420 50,000 117,700 2.3540 2.420 2.300 2.420 2.200 2.420 50,000 2.3540 10.00%
2016-08-26 0 2.200 2.100 2.350 - - 0 0 - 2.200 2.100 2.350 - - 0 - 0.00%
2016-08-25 0 2.200 2.200 2.350 - - 0 0 - 2.200 2.200 2.350 - - 0 - 0.00%
2016-08-24 0 2.200 2.200 2.300 2.200 2.200 50,000 110,000 2.2000 2.200 2.200 2.300 2.200 2.200 50,000 2.2000 -0.90%
2016-08-23 0 2.220 2.200 2.400 1.980 2.220 70,000 150,100 2.1443 2.220 2.200 2.400 1.980 2.220 70,000 2.1443 13.27%
2016-08-22 0 1.960 1.960 2.140 1.910 1.960 51,500 99,620 1.9344 1.960 1.960 2.140 1.910 1.960 51,500 1.9344 2.62%
2016-08-19 0 1.910 1.910 2.140 - - 0 0 - 1.910 1.910 2.140 - - 0 - 0.00%
2016-08-18 0 1.910 1.820 2.100 1.910 1.920 40,000 76,700 1.9175 1.910 1.820 2.100 1.910 1.920 40,000 1.9175 -0.52%
2016-08-17 0 1.920 1.880 1.980 1.850 1.930 98,500 183,365 1.8616 1.920 1.880 1.980 1.850 1.930 98,500 1.8616 1.05%
2016-08-16 0 1.900 1.900 1.970 1.800 2.000 190,000 374,400 1.9705 1.900 1.900 1.970 1.800 2.000 190,000 1.9705 -5.00%
2016-08-15 0 2.000 1.920 2.000 2.000 2.090 95,000 190,750 2.0079 2.000 1.920 2.000 2.000 2.090 95,000 2.0079 -4.31%
2016-08-12 0 2.090 2.080 2.090 2.080 2.090 152,500 317,750 2.0836 2.090 2.080 2.090 2.080 2.090 152,500 2.0836 0.00%
2016-08-11 0 2.090 2.070 2.090 2.070 2.150 50,000 104,700 2.0940 2.090 2.070 2.090 2.070 2.150 50,000 2.0940 0.97%
2016-08-10 0 2.070 2.070 2.180 2.040 2.290 70,000 157,300 2.2471 2.070 2.070 2.180 2.040 2.290 70,000 2.2471 -10.00%
2016-08-09 0 2.300 2.060 2.300 - - 2,500 5,025 2.0100 2.300 2.060 2.300 - - 2,500 2.0100 -3.36%
2016-08-08 0 2.380 2.050 2.380 - - 0 0 - 2.380 2.050 2.380 - - 0 - -0.83%
2016-08-05 0 2.400 2.050 2.400 2.400 2.400 10,000 24,000 2.4000 2.400 2.050 2.400 2.400 2.400 10,000 2.4000 0.00%
2016-08-04 0 2.400 2.050 2.420 - - 0 0 - 2.400 2.050 2.420 - - 0 - 0.00%
2016-08-03 0 2.400 2.130 2.410 2.400 2.400 10,000 24,000 2.4000 2.400 2.130 2.410 2.400 2.400 10,000 2.4000 17.07%
2016-08-01 0 2.050 2.050 2.200 2.050 2.050 10,000 20,500 2.0500 2.050 2.050 2.200 2.050 2.050 10,000 2.0500 0.00%
2016-07-29 0 2.050 1.960 2.280 2.010 2.050 30,000 61,100 2.0367 2.050 1.960 2.280 2.010 2.050 30,000 2.0367 -12.02%
2016-07-28 0 2.330 2.210 2.330 - - 0 0 - 2.330 2.210 2.330 - - 0 - -0.85%
2016-07-27 0 2.350 2.230 2.400 - - 0 0 - 2.350 2.230 2.400 - - 0 - 0.00%
2016-07-26 0 2.350 2.210 2.350 2.390 2.400 80,000 191,700 2.3963 2.350 2.210 2.350 2.390 2.400 80,000 2.3963 0.00%
2016-07-25 0 2.350 2.310 2.400 2.210 2.350 20,000 45,600 2.2800 2.350 2.310 2.400 2.210 2.350 20,000 2.2800 -2.08%
2016-07-22 0 2.400 2.230 2.400 - - 0 0 - 2.400 2.230 2.400 - - 0 - 0.00%
2016-07-21 0 2.400 2.300 2.400 2.400 2.420 110,000 265,600 2.4145 2.400 2.300 2.400 2.400 2.420 110,000 2.4145 -0.83%
2016-07-20 0 2.420 2.280 2.420 2.220 2.430 90,000 210,200 2.3356 2.420 2.280 2.420 2.220 2.430 90,000 2.3356 1.68%
2016-07-19 0 2.380 2.360 2.380 2.380 2.440 60,000 144,000 2.4000 2.380 2.360 2.380 2.380 2.440 60,000 2.4000 -1.65%
2016-07-18 0 2.420 2.410 2.470 2.410 2.490 115,000 281,100 2.4443 2.420 2.410 2.470 2.410 2.490 115,000 2.4443 -0.82%
2016-07-15 0 2.440 2.380 2.440 2.350 2.440 112,500 272,375 2.4211 2.440 2.380 2.440 2.350 2.440 112,500 2.4211 0.00%
2016-07-14 0 2.440 2.360 2.450 2.300 2.440 110,000 259,100 2.3555 2.440 2.360 2.450 2.300 2.440 110,000 2.3555 3.83%
2016-07-13 0 2.350 2.340 2.350 2.350 2.530 170,300 423,414 2.4863 2.350 2.340 2.350 2.350 2.530 170,300 2.4863 -2.08%
2016-07-12 0 2.400 2.390 2.430 2.400 2.550 180,000 442,200 2.4567 2.400 2.390 2.430 2.400 2.550 180,000 2.4567 0.00%
2016-07-11 0 2.400 2.370 2.400 2.400 2.690 585,000 1,439,350 2.4604 2.400 2.370 2.400 2.400 2.690 585,000 2.4604 1.69%
2016-07-08 0 2.360 2.360 2.470 2.300 2.600 240,000 586,800 2.4450 2.360 2.360 2.470 2.300 2.600 240,000 2.4450 2.61%
2016-07-07 0 2.300 2.200 2.490 1.950 2.650 1,075,000 2,541,650 2.3643 2.300 2.200 2.490 1.950 2.650 1,075,000 2.3643 11.65%
2016-07-06 0 2.060 2.010 2.100 2.050 2.100 320,000 662,300 2.0697 2.060 2.010 2.100 2.050 2.100 320,000 2.0697 5.64%
2016-07-05 0 1.950 1.900 1.960 1.900 1.990 210,000 410,700 1.9557 1.950 1.900 1.960 1.900 1.990 210,000 1.9557 6.56%
2016-07-04 0 1.830 1.620 1.840 1.600 1.970 70,000 129,300 1.8471 1.830 1.620 1.840 1.600 1.970 70,000 1.8471 14.38%
2016-06-30 0 1.600 1.600 1.660 - - 0 0 - 1.600 1.600 1.660 - - 0 - 0.00%
2016-06-29 0 1.600 1.520 1.600 1.600 1.660 530,000 870,300 1.6421 1.600 1.520 1.600 1.600 1.660 530,000 1.6421 0.00%
2016-06-28 0 1.600 1.490 1.600 1.480 1.600 70,000 109,400 1.5629 1.600 1.490 1.600 1.480 1.600 70,000 1.5629 -1.23%
2016-06-27 0 1.620 1.600 1.650 1.600 1.630 170,000 275,300 1.6194 1.620 1.600 1.650 1.600 1.630 170,000 1.6194 0.00%
2016-06-24 0 1.620 1.480 1.640 - - 0 0 - 1.620 1.480 1.640 - - 0 - 0.00%
2016-06-23 0 1.620 1.480 1.640 - - 0 0 - 1.620 1.480 1.640 - - 0 - 0.00%
2016-06-22 0 1.620 1.480 2.530 - - 0 0 - 1.620 1.480 2.530 - - 0 - 0.00%
2016-06-21 0 1.620 1.480 1.700 - - 0 0 - 1.620 1.480 1.700 - - 0 - 0.00%
2016-06-20 0 1.620 1.480 1.860 - - 0 0 - 1.620 1.480 1.860 - - 0 - 0.00%
2016-06-17 0 1.620 1.520 1.620 1.620 1.620 250,000 405,000 1.6200 1.620 1.520 1.620 1.620 1.620 250,000 1.6200 0.00%
2016-06-16 0 1.620 1.490 1.800 - - 0 0 - 1.620 1.490 1.800 - - 0 - 0.00%
2016-06-15 0 1.620 1.620 1.660 1.610 1.610 10,000 16,100 1.6100 1.620 1.620 1.660 1.610 1.610 10,000 1.6100 0.00%
2016-06-14 0 1.620 1.460 1.620 - - 0 0 - 1.620 1.460 1.620 - - 0 - -1.22%
2016-06-13 0 1.640 1.570 1.640 1.410 1.640 60,000 90,100 1.5017 1.640 1.570 1.640 1.410 1.640 60,000 1.5017 0.00%
2016-06-10 0 1.640 1.500 1.640 - - 0 0 - 1.640 1.500 1.640 - - 0 - 0.00%
2016-06-08 0 1.640 1.580 1.890 - - 0 0 - 1.640 1.580 1.890 - - 0 - 0.00%
2016-06-07 0 1.640 1.560 1.920 1.640 1.640 10,000 16,400 1.6400 1.640 1.560 1.920 1.640 1.640 10,000 1.6400 0.00%
2016-06-06 0 1.640 1.640 2.040 - - 0 0 - 1.640 1.640 2.040 - - 0 - 1.23%
2016-06-03 0 1.620 1.600 1.720 1.620 1.620 10,000 16,200 1.6200 1.620 1.600 1.720 1.620 1.620 10,000 1.6200 0.00%
2016-06-02 0 1.620 1.570 1.700 1.620 1.700 20,000 33,200 1.6600 1.620 1.570 1.700 1.620 1.700 20,000 1.6600 -6.90%
2016-06-01 0 1.740 1.630 1.740 - - 0 0 - 1.740 1.630 1.740 - - 0 - 0.00%
2016-05-31 0 1.740 1.620 1.740 1.740 1.740 10,000 17,400 1.7400 1.740 1.620 1.740 1.740 1.740 10,000 1.7400 3.57%
2016-05-30 0 1.680 1.680 1.700 1.590 1.680 40,000 65,400 1.6350 1.680 1.680 1.700 1.590 1.680 40,000 1.6350 -4.00%
2016-05-27 0 1.750 1.650 1.800 - - 0 0 - 1.750 1.650 1.800 - - 0 - 0.00%
2016-05-26 0 1.750 1.700 1.950 - - 0 0 - 1.750 1.700 1.950 - - 0 - 0.00%
2016-05-25 0 1.750 1.710 1.970 - - 0 0 - 1.750 1.710 1.970 - - 0 - 0.00%
2016-05-24 0 1.750 1.700 2.040 - - 0 0 - 1.750 1.700 2.040 - - 0 - 0.00%
2016-05-23 0 1.750 1.620 1.950 - - 0 0 - 1.750 1.620 1.950 - - 0 - 0.00%
2016-05-20 0 1.750 1.700 1.930 - - 0 0 - 1.750 1.700 1.930 - - 0 - 0.00%
2016-05-19 0 1.750 1.640 1.890 - - 0 0 - 1.750 1.640 1.890 - - 0 - 0.00%
2016-05-18 0 1.750 1.670 1.920 - - 0 0 - 1.750 1.670 1.920 - - 0 - 0.00%
2016-05-17 0 1.750 1.750 1.900 1.660 1.750 70,000 119,300 1.7043 1.750 1.750 1.900 1.660 1.750 70,000 1.7043 1.74%
2016-05-16 0 1.720 1.720 1.840 1.720 1.720 20,000 34,400 1.7200 1.720 1.720 1.840 1.720 1.720 20,000 1.7200 -7.03%
2016-05-13 0 1.850 1.850 1.880 1.850 1.930 40,000 76,400 1.9100 1.850 1.850 1.880 1.850 1.930 40,000 1.9100 -4.15%
2016-05-12 0 1.930 1.800 1.930 1.930 1.930 80,000 154,400 1.9300 1.930 1.800 1.930 1.930 1.930 80,000 1.9300 0.52%
2016-05-11 0 1.920 1.800 1.980 1.920 1.920 200,000 384,000 1.9200 1.920 1.800 1.980 1.920 1.920 200,000 1.9200 4.92%
2016-05-10 0 1.830 1.820 1.950 1.800 2.010 130,000 243,200 1.8708 1.830 1.820 1.950 1.800 2.010 130,000 1.8708 -8.50%
2016-05-09 0 2.000 2.000 2.030 2.000 2.050 140,000 283,900 2.0279 2.000 2.000 2.030 2.000 2.050 140,000 2.0279 0.00%
2016-05-06 0 2.000 1.870 2.000 - - 0 0 - 2.000 1.870 2.000 - - 0 - -1.48%
2016-05-05 0 2.030 2.030 2.050 2.020 2.030 60,000 121,500 2.0250 2.030 2.030 2.050 2.020 2.030 60,000 2.0250 -1.93%
2016-05-04 0 2.070 1.890 2.070 - - 0 0 - 2.070 1.890 2.070 - - 0 - 0.00%
2016-05-03 0 2.070 1.960 2.070 - - 0 0 - 2.070 1.960 2.070 - - 0 - 0.00%
2016-04-29 0 2.070 2.000 2.070 1.920 2.070 70,000 141,900 2.0271 2.070 2.000 2.070 1.920 2.070 70,000 2.0271 -0.48%
2016-04-28 0 2.080 1.920 2.080 - - 0 0 - 2.080 1.920 2.080 - - 0 - 0.00%
2016-04-27 0 2.080 1.950 2.080 - - 0 0 - 2.080 1.950 2.080 - - 0 - 0.00%
2016-04-26 0 2.080 1.900 2.080 - - 0 0 - 2.080 1.900 2.080 - - 0 - 0.00%
2016-04-25 0 2.080 1.960 2.080 - - 0 0 - 2.080 1.960 2.080 - - 0 - 0.00%
2016-04-22 0 2.080 2.030 2.110 2.020 2.080 70,000 144,400 2.0629 2.080 2.030 2.110 2.020 2.080 70,000 2.0629 1.46%
2016-04-21 0 2.050 2.030 2.090 2.020 2.120 130,000 266,600 2.0508 2.050 2.030 2.090 2.020 2.120 130,000 2.0508 1.49%
2016-04-20 0 2.020 1.890 2.120 - - 0 0 - 2.020 1.890 2.120 - - 0 - 0.00%
2016-04-19 0 2.020 2.020 2.070 1.920 2.090 260,000 524,300 2.0165 2.020 2.020 2.070 1.920 2.090 260,000 2.0165 -3.81%
2016-04-18 0 2.100 2.100 2.170 2.000 2.140 240,000 487,600 2.0317 2.100 2.100 2.170 2.000 2.140 240,000 2.0317 -7.89%
2016-04-15 0 2.280 2.160 2.290 2.240 2.280 20,000 45,200 2.2600 2.280 2.160 2.290 2.240 2.280 20,000 2.2600 0.88%
2016-04-14 0 2.260 2.260 2.490 2.200 2.250 70,000 155,400 2.2200 2.260 2.260 2.490 2.200 2.250 70,000 2.2200 -2.16%
2016-04-13 0 2.310 2.160 2.500 - - 0 0 - 2.310 2.160 2.500 - - 0 - 0.00%
2016-04-12 0 2.310 2.140 2.500 - - 35 90 2.5714 2.310 2.140 2.500 - - 35 2.5714 0.00%
2016-04-11 0 2.310 2.310 2.500 2.310 2.310 10,000 23,100 2.3100 2.310 2.310 2.500 2.310 2.310 10,000 2.3100 0.00%
2016-04-08 0 2.310 2.130 2.500 - - 10,000 23,100 2.3100 2.310 2.130 2.500 - - 10,000 2.3100 0.00%
2016-04-07 0 2.310 2.130 2.500 - - 0 0 - 2.310 2.130 2.500 - - 0 - 0.00%
2016-04-06 0 2.310 2.110 2.310 2.300 2.310 70,000 161,600 2.3086 2.310 2.110 2.310 2.300 2.310 70,000 2.3086 0.00%
2016-04-05 0 2.310 2.310 2.480 2.310 2.310 20,000 46,200 2.3100 2.310 2.310 2.480 2.310 2.310 20,000 2.3100 0.00%
2016-04-01 0 2.310 2.310 2.490 2.310 2.310 20,000 46,200 2.3100 2.310 2.310 2.490 2.310 2.310 20,000 2.3100 0.00%
2016-03-31 0 2.310 2.310 2.480 - - 0 0 - 2.310 2.310 2.480 - - 0 - 0.43%
2016-03-30 0 2.300 2.300 2.480 2.250 2.280 30,000 67,800 2.2600 2.300 2.300 2.480 2.250 2.280 30,000 2.2600 -8.00%
2016-03-29 0 2.500 2.270 2.500 2.500 2.500 90,000 225,000 2.5000 2.500 2.270 2.500 2.500 2.500 90,000 2.5000 0.00%
2016-03-24 0 2.500 2.270 2.600 - - 0 0 - 2.500 2.270 2.600 - - 0 - 0.00%
2016-03-23 0 2.500 2.500 2.620 - - 0 0 - 2.500 2.500 2.620 - - 0 - 0.00%
2016-03-22 0 2.500 2.500 2.620 2.500 2.500 10,000 25,000 2.5000 2.500 2.500 2.620 2.500 2.500 10,000 2.5000 0.00%
2016-03-21 0 2.500 2.500 2.550 2.500 2.500 170,000 425,000 2.5000 2.500 2.500 2.550 2.500 2.500 170,000 2.5000 0.00%
2016-03-18 0 2.500 2.500 2.600 2.500 2.500 110,000 275,000 2.5000 2.500 2.500 2.600 2.500 2.500 110,000 2.5000 8.70%
2016-03-17 0 2.300 2.300 2.460 2.290 2.300 30,000 68,900 2.2967 2.300 2.300 2.460 2.290 2.300 30,000 2.2967 0.00%
2016-03-16 0 2.300 2.300 2.490 2.290 2.300 250,000 573,900 2.2956 2.300 2.300 2.490 2.290 2.300 250,000 2.2956 0.44%
2016-03-15 0 2.290 2.250 2.430 2.290 2.340 110,000 253,900 2.3082 2.290 2.250 2.430 2.290 2.340 110,000 2.3082 -3.38%
2016-03-14 0 2.370 2.250 2.430 - - 0 0 - 2.370 2.250 2.430 - - 0 - 0.00%
2016-03-11 0 2.370 2.370 2.470 2.370 2.370 30,000 71,100 2.3700 2.370 2.370 2.470 2.370 2.370 30,000 2.3700 0.00%
2016-03-10 0 2.370 2.370 2.490 - - 3,000 6,150 2.0500 2.370 2.370 2.490 - - 3,000 2.0500 0.00%
2016-03-09 0 2.370 2.370 2.480 2.370 2.370 10,000 23,700 2.3700 2.370 2.370 2.480 2.370 2.370 10,000 2.3700 0.00%
2016-03-08 0 2.370 2.300 2.500 - - 0 0 - 2.370 2.300 2.500 - - 0 - 0.00%
2016-03-07 0 2.370 2.300 2.490 - - 0 0 - 2.370 2.300 2.490 - - 0 - 0.00%
2016-03-04 0 2.370 2.370 2.450 2.360 2.370 20,000 47,300 2.3650 2.370 2.370 2.450 2.360 2.370 20,000 2.3650 -5.20%
2016-03-03 0 2.500 2.300 2.500 - - 0 0 - 2.500 2.300 2.500 - - 0 - 0.00%
2016-03-02 0 2.500 2.400 2.500 2.450 2.500 130,000 322,200 2.4785 2.500 2.400 2.500 2.450 2.500 130,000 2.4785 0.00%
2016-03-01 0 2.500 2.450 2.500 2.500 2.500 80,000 200,000 2.5000 2.500 2.450 2.500 2.500 2.500 80,000 2.5000 1.63%
2016-02-29 0 2.460 2.450 2.500 2.450 2.500 320,000 790,600 2.4706 2.460 2.450 2.500 2.450 2.500 320,000 2.4706 -1.99%
2016-02-26 0 2.510 2.510 2.650 2.500 2.770 80,000 213,900 2.6738 2.510 2.510 2.650 2.500 2.770 80,000 2.6738 6.81%
2016-02-25 0 2.350 2.350 2.450 2.310 2.330 80,000 185,700 2.3213 2.350 2.350 2.450 2.310 2.330 80,000 2.3213 1.29%
2016-02-24 0 2.320 2.320 2.720 - - 0 0 - 2.320 2.320 2.720 - - 0 - 0.00%
2016-02-23 0 2.320 2.320 2.490 2.300 2.300 40,000 92,000 2.3000 2.320 2.320 2.490 2.300 2.300 40,000 2.3000 0.87%
2016-02-22 0 2.300 2.300 2.500 2.300 2.300 30,000 68,000 2.2667 2.300 2.300 2.500 2.300 2.300 30,000 2.2667 0.00%
2016-02-19 0 2.300 2.060 2.300 - - 0 0 - 2.300 2.060 2.300 - - 0 - 0.00%
2016-02-18 0 2.300 2.120 2.680 2.300 2.300 30,000 69,000 2.3000 2.300 2.120 2.680 2.300 2.300 30,000 2.3000 0.00%
2016-02-17 0 2.300 2.300 2.700 2.300 2.300 30,000 69,000 2.3000 2.300 2.300 2.700 2.300 2.300 30,000 2.3000 -0.43%
2016-02-16 0 2.310 2.210 2.500 - - 0 0 - 2.310 2.210 2.500 - - 0 - 0.00%
2016-02-15 0 2.310 2.310 2.470 2.310 2.310 30,000 69,300 2.3100 2.310 2.310 2.470 2.310 2.310 30,000 2.3100 0.43%
2016-02-12 0 2.300 2.300 2.480 2.020 2.020 10,000 20,200 2.0200 2.300 2.300 2.480 2.020 2.020 10,000 2.0200 -8.00%
2016-02-11 0 2.500 2.230 2.940 - - 0 0 - 2.500 2.230 2.940 - - 0 - 0.00%
2016-02-05 0 2.500 2.230 2.500 2.500 2.500 10,000 25,000 2.5000 2.500 2.230 2.500 2.500 2.500 10,000 2.5000 -3.85%
2016-02-04 0 2.600 2.500 2.600 - - 0 0 - 2.600 2.500 2.600 - - 0 - -0.38%
2016-02-03 0 2.610 2.300 2.610 - - 0 0 - 2.610 2.300 2.610 - - 0 - 0.00%
2016-02-02 0 2.610 2.610 2.710 2.600 2.610 50,000 130,200 2.6040 2.610 2.610 2.710 2.600 2.610 50,000 2.6040 10.13%
2016-02-01 0 2.370 2.370 2.590 2.370 2.370 10,000 23,700 2.3700 2.370 2.370 2.590 2.370 2.370 10,000 2.3700 0.00%
2016-01-29 0 2.370 2.370 2.660 2.300 2.300 40,000 92,000 2.3000 2.370 2.370 2.660 2.300 2.300 40,000 2.3000 3.04%
2016-01-28 0 2.300 2.300 2.660 2.300 2.350 170,000 394,700 2.3218 2.300 2.300 2.660 2.300 2.350 170,000 2.3218 -4.96%
2016-01-27 0 2.420 2.320 2.500 2.400 2.420 190,000 457,400 2.4074 2.420 2.320 2.500 2.400 2.420 190,000 2.4074 -3.20%
2016-01-26 0 2.500 2.410 2.670 2.500 2.500 120,000 300,000 2.5000 2.500 2.410 2.670 2.500 2.500 120,000 2.5000 -1.57%
2016-01-25 0 2.540 2.540 2.650 2.530 2.530 30,000 75,900 2.5300 2.540 2.540 2.650 2.530 2.530 30,000 2.5300 0.79%
2016-01-22 0 2.520 2.300 2.520 2.520 2.520 230,000 579,600 2.5200 2.520 2.300 2.520 2.520 2.520 230,000 2.5200 0.00%
2016-01-21 0 2.520 2.360 2.520 2.560 2.560 60,000 153,600 2.5600 2.520 2.360 2.520 2.560 2.560 60,000 2.5600 -4.55%
2016-01-20 0 2.640 2.380 2.640 2.640 2.640 10,000 26,400 2.6400 2.640 2.380 2.640 2.640 2.640 10,000 2.6400 -1.49%
2016-01-19 0 2.680 2.610 2.680 2.600 2.840 30,000 81,500 2.7167 2.680 2.610 2.680 2.600 2.840 30,000 2.7167 -3.25%
2016-01-18 0 2.770 2.320 2.770 2.630 2.790 30,000 82,000 2.7333 2.770 2.320 2.770 2.630 2.790 30,000 2.7333 6.54%
2016-01-15 0 2.600 2.500 2.740 - - 0 0 - 2.600 2.500 2.740 - - 0 - 0.00%
2016-01-14 0 2.600 2.300 2.600 2.600 2.600 40,000 104,000 2.6000 2.600 2.300 2.600 2.600 2.600 40,000 2.6000 0.00%
2016-01-13 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2016-01-12 0 2.600 2.500 2.600 2.450 2.650 170,000 439,900 2.5876 2.600 2.500 2.600 2.450 2.650 170,000 2.5876 11.59%
2016-01-11 0 2.330 2.330 2.420 2.330 2.500 190,000 462,400 2.4337 2.330 2.330 2.420 2.330 2.500 190,000 2.4337 -8.98%
2016-01-08 0 2.560 2.550 2.750 2.510 2.640 270,000 697,200 2.5822 2.560 2.550 2.750 2.510 2.640 270,000 2.5822 2.40%
2016-01-07 0 2.500 2.500 2.600 2.500 2.700 70,000 185,000 2.6429 2.500 2.500 2.600 2.500 2.700 70,000 2.6429 -7.41%
2016-01-06 0 2.700 2.610 2.730 2.700 2.800 200,000 553,800 2.7690 2.700 2.610 2.730 2.700 2.800 200,000 2.7690 -1.82%
2016-01-05 0 2.750 2.740 2.780 2.720 2.910 630,000 1,755,000 2.7857 2.750 2.740 2.780 2.720 2.910 630,000 2.7857 -5.17%
2016-01-04 0 2.900 2.830 2.900 2.830 2.940 3,960,000 11,519,200 2.9089 2.900 2.830 2.900 2.830 2.940 3,960,000 2.9089 2.47%
2015-12-31 0 2.830 2.830 2.960 2.830 2.850 70,000 198,500 2.8357 2.830 2.830 2.960 2.830 2.850 70,000 2.8357 0.00%
2015-12-30 0 2.830 2.830 2.930 2.830 2.900 110,000 314,000 2.8545 2.830 2.830 2.930 2.830 2.900 110,000 2.8545 -2.08%
2015-12-29 0 2.890 2.890 2.900 2.870 2.900 110,000 317,900 2.8900 2.890 2.890 2.900 2.870 2.900 110,000 2.8900 0.35%
2015-12-28 0 2.880 2.850 2.940 2.850 2.880 190,000 542,000 2.8526 2.880 2.850 2.940 2.850 2.880 190,000 2.8526 1.77%
2015-12-24 0 2.830 2.830 2.910 2.830 2.850 70,000 199,000 2.8429 2.830 2.830 2.910 2.830 2.850 70,000 2.8429 -2.41%
2015-12-23 0 2.900 2.810 2.930 2.900 2.900 110,000 319,000 2.9000 2.900 2.810 2.930 2.900 2.900 110,000 2.9000 0.00%
2015-12-22 0 2.900 2.900 2.960 2.760 3.060 3,680,000 10,942,900 2.9736 2.900 2.900 2.960 2.760 3.060 3,680,000 2.9736 2.11%
2015-12-21 0 2.840 2.840 2.960 2.840 2.940 290,000 831,300 2.8666 2.840 2.840 2.960 2.840 2.940 290,000 2.8666 -2.74%
2015-12-18 0 2.920 2.910 3.000 2.900 3.200 580,000 1,733,800 2.9893 2.920 2.910 3.000 2.900 3.200 580,000 2.9893 2.46%
2015-12-17 0 2.850 2.850 2.900 2.790 2.970 340,000 977,400 2.8747 2.850 2.850 2.900 2.790 2.970 340,000 2.8747 -2.73%
2015-12-16 0 2.930 2.930 2.970 2.920 3.100 240,000 717,300 2.9888 2.930 2.930 2.970 2.920 3.100 240,000 2.9888 1.38%
2015-12-15 0 2.890 2.880 2.960 2.890 3.020 360,000 1,071,600 2.9767 2.890 2.880 2.960 2.890 3.020 360,000 2.9767 -3.02%
2015-12-14 0 2.980 2.980 3.010 2.860 3.220 1,386,000 4,203,800 3.0330 2.980 2.980 3.010 2.860 3.220 1,386,000 3.0330 -3.25%
2015-12-11 0 3.080 3.040 3.080 2.540 3.450 6,362,300 20,039,299 3.1497 3.080 3.040 3.080 2.540 3.450 6,362,300 3.1497 18.46%
2015-12-10 0 2.600 2.560 2.660 2.560 2.970 1,930,000 5,481,900 2.8404 2.600 2.560 2.660 2.560 2.970 1,930,000 2.8404 -1.52%
2015-12-09 0 2.640 2.620 2.790 2.250 2.870 2,455,000 6,645,850 2.7071 2.640 2.620 2.790 2.250 2.870 2,455,000 2.7071 19.46%
2015-12-08 0 2.210 2.150 2.370 2.120 2.550 1,170,000 2,682,700 2.2929 2.210 2.150 2.370 2.120 2.550 1,170,000 2.2929 -14.34%
2015-12-07 0 2.580 2.550 2.580 2.400 2.750 930,000 2,344,000 2.5204 2.580 2.550 2.580 2.400 2.750 930,000 2.5204 -6.18%
2015-12-04 0 2.750 2.750 2.800 2.750 2.990 270,000 750,900 2.7811 2.750 2.750 2.800 2.750 2.990 270,000 2.7811 -3.85%
2015-12-03 0 2.860 2.830 2.860 2.830 3.050 820,000 2,401,900 2.9291 2.860 2.830 2.860 2.830 3.050 820,000 2.9291 -7.44%
2015-12-02 0 3.090 3.080 3.090 2.900 3.330 1,483,000 4,673,210 3.1512 3.090 3.080 3.090 2.900 3.330 1,483,000 3.1512 -4.04%
2015-12-01 0 3.220 3.210 3.260 3.130 3.510 610,000 2,022,400 3.3154 3.220 3.210 3.260 3.130 3.510 610,000 3.3154 -1.83%
2015-11-30 0 3.280 3.210 3.280 3.010 3.310 700,000 2,241,800 3.2026 3.280 3.210 3.280 3.010 3.310 700,000 3.2026 0.92%
2015-11-27 0 3.250 3.200 3.250 3.140 3.720 2,380,000 8,105,900 3.4058 3.250 3.200 3.250 3.140 3.720 2,380,000 3.4058 0.31%
2015-11-26 0 3.240 3.200 3.250 2.780 3.500 2,730,000 8,686,100 3.1817 3.240 3.200 3.250 2.780 3.500 2,730,000 3.1817 -4.42%
2015-11-25 0 3.390 3.390 3.400 2.730 3.510 6,292,000 20,697,700 3.2895 3.390 3.390 3.400 2.730 3.510 6,292,000 3.2895 24.18%
2015-11-24 0 2.730 2.690 2.780 2.620 2.840 510,000 1,394,700 2.7347 2.730 2.690 2.780 2.620 2.840 510,000 2.7347 -3.87%
2015-11-23 0 2.840 2.770 2.890 2.360 2.900 1,570,000 4,171,000 2.6567 2.840 2.770 2.890 2.360 2.900 1,570,000 2.6567 3.27%
2015-11-20 0 2.750 2.720 2.750 2.600 3.190 7,383,139 21,850,889 2.9596 2.750 2.720 2.750 2.600 3.190 7,383,139 2.9596 5.77%
2015-11-19 0 2.600 2.600 2.630 1.650 2.610 6,080,000 12,982,100 2.1352 2.600 2.600 2.630 1.650 2.610 6,080,000 2.1352 57.58%
2015-11-18 0 1.650 1.590 1.680 1.510 1.710 880,000 1,413,200 1.6059 1.650 1.590 1.680 1.510 1.710 880,000 1.6059 9.27%
2015-11-17 0 1.510 1.480 1.520 1.410 1.510 520,000 755,600 1.4531 1.510 1.480 1.520 1.410 1.510 520,000 1.4531 4.14%
2015-11-16 0 1.450 1.430 1.470 1.350 1.550 540,000 787,400 1.4581 1.450 1.430 1.470 1.350 1.550 540,000 1.4581 2.11%
2015-11-13 0 1.420 1.410 1.460 1.360 1.460 320,000 455,200 1.4225 1.420 1.410 1.460 1.360 1.460 320,000 1.4225 1.43%
2015-11-12 0 1.400 1.400 1.440 1.360 1.510 1,090,000 1,568,400 1.4389 1.400 1.400 1.440 1.360 1.510 1,090,000 1.4389 -5.41%
2015-11-11 0 1.480 1.480 1.500 1.480 1.720 3,080,000 4,712,500 1.5300 1.480 1.480 1.500 1.480 1.720 3,080,000 1.5300 -5.13%
2015-11-10 0 1.560 1.550 1.600 1.530 1.750 3,350,000 5,396,200 1.6108 1.560 1.550 1.600 1.530 1.750 3,350,000 1.6108 -13.33%
2015-11-09 0 1.800 1.780 1.830 1.700 1.860 1,890,000 3,417,000 1.8079 1.800 1.780 1.830 1.700 1.860 1,890,000 1.8079 -2.17%
2015-11-06 0 1.840 1.840 1.860 1.820 1.950 1,997,500 3,730,950 1.8678 1.840 1.840 1.860 1.820 1.950 1,997,500 1.8678 -5.64%
2015-11-05 0 1.950 1.950 2.000 1.950 2.000 200,000 395,200 1.9760 1.950 1.950 2.000 1.950 2.000 200,000 1.9760 0.00%
2015-11-04 0 1.950 1.920 1.980 1.870 2.000 389,500 757,630 1.9451 1.950 1.920 1.980 1.870 2.000 389,500 1.9451 -4.88%
2015-11-03 0 2.050 2.050 2.060 1.750 2.050 2,470,000 4,570,800 1.8505 2.050 2.050 2.060 1.750 2.050 2,470,000 1.8505 1.99%
2015-11-02 0 2.010 1.960 2.050 2.000 2.100 1,192,500 2,404,850 2.0166 2.010 1.960 2.050 2.000 2.100 1,192,500 2.0166 -8.64%
2015-10-30 0 2.200 2.100 2.200 2.010 2.250 760,000 1,644,600 2.1639 2.200 2.100 2.200 2.010 2.250 760,000 2.1639 4.76%
2015-10-29 0 2.100 2.090 2.150 1.890 2.400 2,865,000 6,136,750 2.1420 2.100 2.090 2.150 1.890 2.400 2,865,000 2.1420 -4.11%
2015-10-28 0 2.190 2.180 2.230 1.900 3.600 10,260,000 23,462,900 2.2868 2.190 2.180 2.230 1.900 3.600 10,260,000 2.2868 -62.88%
2015-10-27 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 5.900 - - - - 0 - 0.00%
2015-06-19 0 5.900 5.700 5.900 5.410 5.930 3,255,000 18,433,400 5.6631 5.900 5.700 5.900 5.410 5.930 3,255,000 5.6631 3.33%
2015-06-18 0 5.710 5.670 5.700 5.460 5.880 1,920,000 10,964,125 5.7105 5.710 5.670 5.700 5.460 5.880 1,920,000 5.7105 0.35%
2015-06-17 0 5.690 5.600 5.690 5.200 6.050 2,750,000 15,527,500 5.6464 5.690 5.600 5.690 5.200 6.050 2,750,000 5.6464 -0.18%
2015-06-16 0 5.700 5.700 5.780 4.910 6.690 7,098,500 41,681,070 5.8718 5.700 5.700 5.780 4.910 6.690 7,098,500 5.8718 1.79%
2015-06-15 0 5.600 5.500 5.600 3.370 5.800 7,325,000 34,729,575 4.7412 5.600 5.500 5.600 3.370 5.800 7,325,000 4.7412 45.83%
2015-06-12 0 3.840 3.780 3.880 3.090 4.400 10,213,750 39,264,152 3.8442 3.840 3.780 3.880 3.090 4.400 10,213,750 3.8442 29.73%
2015-06-11 0 2.960 2.920 3.030 2.650 3.590 6,470,000 19,570,400 3.0248 2.960 2.920 3.030 2.650 3.590 6,470,000 3.0248 -4.52%
2015-06-10 0 3.100 3.080 3.150 2.850 4.600 15,246,200 56,579,654 3.7111 3.100 3.080 3.150 2.850 4.600 15,246,200 3.7111 -24.02%
2015-06-09 0 4.080 4.090 4.150 2.650 4.110 14,079,895 43,529,620 3.0916 4.080 4.090 4.150 2.650 4.110 14,079,895 3.0916 88.89%
2015-06-08 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2015-05-15 1 2.160 2.090 2.180 1.650 2.260 4,396,000 8,975,120 2.0417 2.160 2.090 2.180 1.650 2.260 4,396,000 2.0417 30.91%
2015-05-14 0 1.650 1.640 1.650 1.640 1.740 685,000 1,153,300 1.6836 1.650 1.640 1.650 1.640 1.740 685,000 1.6836 2.48%
2015-05-13 0 1.610 1.600 1.610 1.600 1.700 637,500 1,044,925 1.6391 1.610 1.600 1.610 1.600 1.700 637,500 1.6391 -1.83%
2015-05-12 0 1.640 1.620 1.670 1.580 1.760 1,970,000 3,313,100 1.6818 1.640 1.620 1.670 1.580 1.760 1,970,000 1.6818 -3.53%
2015-05-11 0 1.700 1.700 1.710 1.420 1.750 5,875,000 9,725,700 1.6554 1.700 1.700 1.710 1.420 1.750 5,875,000 1.6554 9.68%
2015-05-08 0 1.550 1.550 1.570 1.360 1.600 3,842,500 5,773,450 1.5025 1.550 1.550 1.570 1.360 1.600 3,842,500 1.5025 14.81%
2015-05-07 0 1.350 1.310 1.350 1.310 1.440 740,000 995,500 1.3453 1.350 1.310 1.350 1.310 1.440 740,000 1.3453 0.75%
2015-05-06 0 1.340 1.340 1.370 1.320 1.450 592,000 806,160 1.3618 1.340 1.340 1.370 1.320 1.450 592,000 1.3618 -2.90%
2015-05-05 0 1.380 1.380 1.430 1.320 1.500 855,000 1,188,300 1.3898 1.380 1.380 1.430 1.320 1.500 855,000 1.3898 -8.00%
2015-05-04 0 1.500 1.500 1.510 1.330 1.530 550,000 801,300 1.4569 1.500 1.500 1.510 1.330 1.530 550,000 1.4569 3.45%
2015-04-30 0 1.450 1.450 1.510 1.400 1.550 1,055,000 1,547,900 1.4672 1.450 1.450 1.510 1.400 1.550 1,055,000 1.4672 -6.45%
2015-04-29 0 1.550 1.560 1.580 1.170 1.640 3,687,500 5,241,975 1.4216 1.550 1.560 1.580 1.170 1.640 3,687,500 1.4216 15.67%
2015-04-28 0 1.340 1.310 1.330 1.210 1.640 4,500,000 6,025,700 1.3390 1.340 1.310 1.330 1.210 1.640 4,500,000 1.3390 -12.42%
2015-04-27 0 1.530 1.520 1.530 1.450 1.760 9,582,500 15,671,325 1.6354 1.530 1.520 1.530 1.450 1.760 9,582,500 1.6354 5.52%
2015-04-24 0 1.450 1.440 1.480 1.060 1.710 25,621,340 37,976,516 1.4822 1.450 1.440 1.480 1.060 1.710 25,621,340 1.4822 38.10%
2015-04-23 1 1.050 1.010 1.090 0.650 1.290 17,046,250 18,023,812 1.0573 1.050 1.010 1.090 0.650 1.290 17,046,250 1.0573 61.54%
2015-04-22 0 0.650 0.620 0.670 0.610 0.650 330,000 204,300 0.6191 0.650 0.620 0.670 0.610 0.650 330,000 0.6191 1.56%
2015-04-21 0 0.640 0.640 0.660 0.630 0.660 460,000 295,800 0.6430 0.640 0.640 0.660 0.630 0.660 460,000 0.6430 -5.88%
2015-04-20 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2015-04-17 0 0.680 0.660 0.680 0.710 0.730 70,000 50,500 0.7214 0.680 0.660 0.680 0.710 0.730 70,000 0.7214 0.00%
2015-04-16 0 0.680 0.660 0.690 0.680 0.750 882,500 641,675 0.7271 0.680 0.660 0.690 0.680 0.750 882,500 0.7271 -4.23%
2015-04-15 0 0.710 0.680 0.720 0.640 0.710 770,000 520,300 0.6757 0.710 0.680 0.720 0.640 0.710 770,000 0.6757 12.70%
2015-04-14 0 0.630 0.630 0.650 0.630 0.670 352,500 224,300 0.6363 0.630 0.630 0.650 0.630 0.670 352,500 0.6363 0.00%
2015-04-13 0 0.630 0.630 0.650 0.630 0.730 88,750 60,362 0.6801 0.630 0.630 0.650 0.630 0.730 88,750 0.6801 1.61%
2015-04-10 0 0.620 0.590 0.690 0.620 0.620 20,000 12,400 0.6200 0.620 0.590 0.690 0.620 0.620 20,000 0.6200 0.00%
2015-04-09 0 0.620 0.610 0.630 0.620 0.620 20,000 12,400 0.6200 0.620 0.610 0.630 0.620 0.620 20,000 0.6200 0.00%
2015-04-08 0 0.620 0.620 0.650 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 0.650 0.620 0.620 10,000 0.6200 1.64%
2015-04-02 0 0.610 0.570 0.610 0.600 0.610 80,000 48,100 0.6013 0.610 0.570 0.610 0.600 0.610 80,000 0.6013 0.00%
2015-04-01 0 0.610 0.570 0.610 0.610 0.610 10,000 6,100 0.6100 0.610 0.570 0.610 0.610 0.610 10,000 0.6100 -3.17%
2015-03-31 0 0.630 0.570 0.640 0.630 0.630 50,000 31,500 0.6300 0.630 0.570 0.640 0.630 0.630 50,000 0.6300 3.28%
2015-03-30 0 0.610 0.570 0.700 - - 0 0 - 0.610 0.570 0.700 - - 0 - 0.00%
2015-03-27 0 0.610 0.560 0.700 - - 0 0 - 0.610 0.560 0.700 - - 0 - 0.00%
2015-03-26 0 0.610 0.570 0.630 0.610 0.610 90,000 54,900 0.6100 0.610 0.570 0.630 0.610 0.610 90,000 0.6100 1.67%
2015-03-25 0 0.600 0.540 0.680 - - 0 0 - 0.600 0.540 0.680 - - 0 - 0.00%
2015-03-24 0 0.600 0.550 0.690 0.600 0.600 40,000 24,000 0.6000 0.600 0.550 0.690 0.600 0.600 40,000 0.6000 0.00%
2015-03-23 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2015-03-20 0 0.600 0.550 0.600 0.600 0.620 80,000 48,200 0.6025 0.600 0.550 0.600 0.600 0.620 80,000 0.6025 0.00%
2015-03-19 0 0.600 0.550 0.610 0.580 0.600 70,000 41,600 0.5943 0.600 0.550 0.610 0.580 0.600 70,000 0.5943 3.45%
2015-03-18 0 0.580 0.530 0.630 - - 0 0 - 0.580 0.530 0.630 - - 0 - 0.00%
2015-03-17 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2015-03-16 0 0.580 0.510 0.580 - - 0 0 - 0.580 0.510 0.580 - - 0 - 0.00%
2015-03-13 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2015-03-12 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2015-03-11 0 0.580 0.530 0.660 - - 0 0 - 0.580 0.530 0.660 - - 0 - 0.00%
2015-03-10 0 0.580 0.530 0.610 - - 0 0 - 0.580 0.530 0.610 - - 0 - 0.00%
2015-03-09 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2015-03-06 0 0.580 0.530 0.590 - - 0 0 - 0.580 0.530 0.590 - - 0 - 0.00%
2015-03-05 0 0.580 0.560 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.560 0.590 0.580 0.580 20,000 0.5800 1.75%
2015-03-04 0 0.570 0.550 0.590 0.500 0.570 140,000 75,500 0.5393 0.570 0.550 0.590 0.500 0.570 140,000 0.5393 1.79%
2015-03-03 0 0.560 0.520 0.580 0.470 0.560 22,500 11,525 0.5122 0.560 0.520 0.580 0.470 0.560 22,500 0.5122 0.00%
2015-03-02 0 0.560 0.490 0.590 - - 0 0 - 0.560 0.490 0.590 - - 0 - 0.00%
2015-02-27 0 0.560 0.510 0.630 - - 0 0 - 0.560 0.510 0.630 - - 0 - 0.00%
2015-02-26 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2015-02-25 0 0.560 0.520 0.590 - - 0 0 - 0.560 0.520 0.590 - - 0 - 0.00%
2015-02-24 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2015-02-23 0 0.560 0.510 0.580 - - 0 0 - 0.560 0.510 0.580 - - 0 - 0.00%
2015-02-18 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2015-02-17 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2015-02-16 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - -3.45%
2015-02-13 0 0.580 0.530 0.630 - - 0 0 - 0.580 0.530 0.630 - - 0 - 0.00%
2015-02-12 0 0.580 0.490 0.620 - - 0 0 - 0.580 0.490 0.620 - - 0 - 0.00%
2015-02-11 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2015-02-10 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2015-02-09 0 0.580 0.570 0.630 - - 0 0 - 0.580 0.570 0.630 - - 0 - 0.00%
2015-02-06 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2015-02-05 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2015-02-04 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2015-02-03 0 0.580 0.580 0.620 - - 0 0 - 0.580 0.580 0.620 - - 0 - 0.00%
2015-02-02 0 0.580 0.580 0.620 - - 0 0 - 0.580 0.580 0.620 - - 0 - 0.00%
2015-01-30 0 0.580 0.570 0.620 - - 0 0 - 0.580 0.570 0.620 - - 0 - 0.00%
2015-01-29 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2015-01-28 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2015-01-27 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2015-01-26 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 0.00%
2015-01-23 0 0.580 0.580 0.600 0.580 0.580 150,000 87,000 0.5800 0.580 0.580 0.600 0.580 0.580 150,000 0.5800 0.00%
2015-01-22 0 0.580 0.580 0.590 0.570 0.600 240,000 140,700 0.5863 0.580 0.580 0.590 0.570 0.600 240,000 0.5863 -10.77%
2015-01-21 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2015-01-20 0 0.650 0.570 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.570 0.650 0.650 0.650 10,000 0.6500 12.07%
2015-01-19 0 0.580 0.550 0.610 0.580 0.580 20,000 11,600 0.5800 0.580 0.550 0.610 0.580 0.580 20,000 0.5800 0.00%
2015-01-16 0 0.580 0.560 0.580 0.530 0.580 40,000 22,700 0.5675 0.580 0.560 0.580 0.530 0.580 40,000 0.5675 -3.33%
2015-01-15 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2015-01-14 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2015-01-13 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2015-01-12 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2015-01-09 0 0.600 0.580 0.590 0.590 0.600 130,000 77,900 0.5992 0.600 0.580 0.590 0.590 0.600 130,000 0.5992 -7.69%
2015-01-08 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2015-01-07 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2015-01-06 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2015-01-05 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2015-01-02 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2014-12-31 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2014-12-30 0 0.650 0.600 0.650 0.610 0.650 70,000 43,600 0.6229 0.650 0.600 0.650 0.610 0.650 70,000 0.6229 6.56%
2014-12-29 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2014-12-24 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2014-12-23 0 0.610 0.610 0.620 0.590 0.600 180,000 107,200 0.5956 0.610 0.610 0.620 0.590 0.600 180,000 0.5956 -1.61%
2014-12-22 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - -1.59%
2014-12-19 0 0.630 0.580 0.630 0.630 0.630 10,000 6,300 0.6300 0.630 0.580 0.630 0.630 0.630 10,000 0.6300 5.00%
2014-12-18 0 0.600 0.590 0.630 - - 0 0 - 0.600 0.590 0.630 - - 0 - 0.00%
2014-12-17 0 0.600 0.600 0.620 0.590 0.620 130,000 78,200 0.6015 0.600 0.600 0.620 0.590 0.620 130,000 0.6015 -1.64%
2014-12-16 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2014-12-15 0 0.610 0.590 0.640 0.610 0.610 260,000 157,600 0.6062 0.610 0.590 0.640 0.610 0.610 260,000 0.6062 0.00%
2014-12-12 0 0.610 0.610 0.650 0.610 0.650 120,000 74,000 0.6167 0.610 0.610 0.650 0.610 0.650 120,000 0.6167 -6.15%
2014-12-11 0 0.650 0.620 0.660 0.650 0.650 70,000 45,500 0.6500 0.650 0.620 0.660 0.650 0.650 70,000 0.6500 8.33%
2014-12-10 0 0.600 0.600 0.650 0.590 0.600 200,000 118,600 0.5930 0.600 0.600 0.650 0.590 0.600 200,000 0.5930 0.00%
2014-12-09 0 0.600 0.590 0.660 0.570 0.600 150,000 88,500 0.5900 0.600 0.590 0.660 0.570 0.600 150,000 0.5900 -9.09%
2014-12-08 0 0.660 0.560 0.690 - - 0 0 - 0.660 0.560 0.690 - - 0 - 0.00%
2014-12-05 0 0.660 0.630 0.660 0.650 0.660 60,000 39,300 0.6550 0.660 0.630 0.660 0.650 0.660 60,000 0.6550 -1.49%
2014-12-04 0 0.670 0.580 0.620 - - 0 0 - 0.670 0.580 0.620 - - 0 - -1.47%
2014-12-03 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2014-12-02 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2014-12-01 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - -1.45%
2014-11-28 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2014-11-27 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - -1.43%
2014-11-26 0 0.700 0.630 0.720 - - 0 0 - 0.700 0.630 0.720 - - 0 - 0.00%
2014-11-25 0 0.700 0.630 0.740 - - 0 0 - 0.700 0.630 0.740 - - 0 - 0.00%
2014-11-24 0 0.700 0.640 0.710 0.700 0.700 40,000 28,000 0.7000 0.700 0.640 0.710 0.700 0.700 40,000 0.7000 18.64%
2014-11-21 0 0.590 0.590 0.700 0.590 0.590 20,000 11,800 0.5900 0.590 0.590 0.700 0.590 0.590 20,000 0.5900 0.00%
2014-11-20 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 0.00%
2014-11-19 0 0.590 0.590 0.700 - - 0 0 - 0.590 0.590 0.700 - - 0 - 0.00%
2014-11-18 0 0.590 0.590 0.700 - - 0 0 - 0.590 0.590 0.700 - - 0 - 0.00%
2014-11-17 0 0.590 0.590 0.700 - - 0 0 - 0.590 0.590 0.700 - - 0 - 0.00%
2014-11-14 0 0.590 0.590 0.690 0.590 0.600 30,000 17,800 0.5933 0.590 0.590 0.690 0.590 0.600 30,000 0.5933 -1.67%
2014-11-13 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2014-11-12 0 0.600 0.600 0.660 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2014-11-11 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2014-11-10 0 0.600 0.600 0.700 - - 0 0 - 0.600 0.600 0.700 - - 0 - 0.00%
2014-11-07 0 0.600 0.600 0.700 - - 0 0 - 0.600 0.600 0.700 - - 0 - 0.00%
2014-11-06 0 0.600 0.600 0.700 0.640 0.640 10,000 6,400 0.6400 0.600 0.600 0.700 0.640 0.640 10,000 0.6400 0.00%
2014-11-05 0 0.600 0.600 0.700 0.600 0.600 60,000 36,000 0.6000 0.600 0.600 0.700 0.600 0.600 60,000 0.6000 -6.25%
2014-11-04 0 0.640 0.600 0.700 - - 0 0 - 0.640 0.600 0.700 - - 0 - 0.00%
2014-11-03 0 0.640 0.610 0.700 - - 0 0 - 0.640 0.610 0.700 - - 0 - 0.00%
2014-10-31 0 0.640 0.620 0.690 0.640 0.670 180,000 119,300 0.6628 0.640 0.620 0.690 0.640 0.670 180,000 0.6628 -1.54%
2014-10-30 0 0.650 0.630 0.650 0.650 0.670 20,000 13,200 0.6600 0.650 0.630 0.650 0.650 0.670 20,000 0.6600 4.84%
2014-10-29 0 0.620 0.590 0.650 - - 0 0 - 0.620 0.590 0.650 - - 0 - 0.00%
2014-10-28 0 0.620 0.590 0.670 - - 0 0 - 0.620 0.590 0.670 - - 0 - 0.00%
2014-10-27 0 0.620 0.580 0.660 - - 0 0 - 0.620 0.580 0.660 - - 0 - 0.00%
2014-10-24 0 0.620 0.570 0.670 - - 0 0 - 0.620 0.570 0.670 - - 0 - 0.00%
2014-10-23 0 0.620 0.610 0.660 0.610 0.620 90,500 55,990 0.6187 0.620 0.610 0.660 0.610 0.620 90,500 0.6187 0.00%
2014-10-22 0 0.620 0.600 0.660 - - 0 0 - 0.620 0.600 0.660 - - 0 - 0.00%
2014-10-21 0 0.620 0.610 0.660 - - 0 0 - 0.620 0.610 0.660 - - 0 - 0.00%
2014-10-20 0 0.620 0.620 0.710 0.610 0.610 40,000 24,200 0.6050 0.620 0.620 0.710 0.610 0.610 40,000 0.6050 -6.06%
2014-10-17 0 0.660 0.600 0.710 - - 0 0 - 0.660 0.600 0.710 - - 0 - 0.00%
2014-10-16 0 0.660 0.630 0.710 - - 0 0 - 0.660 0.630 0.710 - - 0 - 0.00%
2014-10-15 0 0.660 0.640 0.710 - - 0 0 - 0.660 0.640 0.710 - - 0 - 0.00%
2014-10-14 0 0.660 0.620 0.700 0.660 0.710 400,000 262,400 0.6560 0.660 0.620 0.700 0.660 0.710 400,000 0.6560 6.45%
2014-10-13 0 0.620 0.620 0.700 0.620 0.690 340,000 221,100 0.6503 0.620 0.620 0.700 0.620 0.690 340,000 0.6503 1.64%
2014-10-10 0 0.610 0.530 0.700 - - 0 0 - 0.610 0.530 0.700 - - 0 - 0.00%
2014-10-09 0 0.610 0.580 0.640 - - 0 0 - 0.610 0.580 0.640 - - 0 - 0.00%
2014-10-08 0 0.610 0.550 0.640 - - 0 0 - 0.610 0.550 0.640 - - 0 - 0.00%
2014-10-07 0 0.610 0.550 0.640 - - 0 0 - 0.610 0.550 0.640 - - 0 - 0.00%
2014-10-06 0 0.610 0.530 0.640 - - 0 0 - 0.610 0.530 0.640 - - 0 - 0.00%
2014-10-03 0 0.610 0.530 0.640 - - 0 0 - 0.610 0.530 0.640 - - 0 - 0.00%
2014-09-30 0 0.610 0.530 0.700 - - 0 0 - 0.610 0.530 0.700 - - 0 - 0.00%
2014-09-29 0 0.610 0.530 0.690 - - 0 0 - 0.610 0.530 0.690 - - 0 - 0.00%
2014-09-26 0 0.610 0.610 0.690 0.610 0.610 10,000 6,100 0.6100 0.610 0.610 0.690 0.610 0.610 10,000 0.6100 -3.17%
2014-09-25 0 0.630 0.610 0.700 - - 0 0 - 0.630 0.610 0.700 - - 0 - 0.00%
2014-09-24 0 0.630 0.610 0.700 0.620 0.630 70,000 44,000 0.6286 0.630 0.610 0.700 0.620 0.630 70,000 0.6286 0.00%
2014-09-23 0 0.630 0.600 0.690 0.630 0.630 10,000 6,300 0.6300 0.630 0.600 0.690 0.630 0.630 10,000 0.6300 1.61%
2014-09-22 0 0.620 0.560 0.690 - - 7,500 3,825 0.5100 0.620 0.560 0.690 - - 7,500 0.5100 0.00%
2014-09-19 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2014-09-18 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2014-09-17 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2014-09-16 0 0.620 0.560 0.790 - - 0 0 - 0.620 0.560 0.790 - - 0 - 0.00%
2014-09-15 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2014-09-12 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2014-09-11 0 0.620 0.560 0.690 - - 0 0 - 0.620 0.560 0.690 - - 0 - 0.00%
2014-09-10 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2014-09-08 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 1.64%
2014-09-05 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2014-09-04 0 0.610 0.550 0.640 - - 0 0 - 0.610 0.550 0.640 - - 0 - 0.00%
2014-09-03 0 0.610 0.550 0.640 - - 0 0 - 0.610 0.550 0.640 - - 0 - 0.00%
2014-09-02 0 0.610 0.550 0.620 - - 0 0 - 0.610 0.550 0.620 - - 0 - 0.00%
2014-09-01 0 0.610 0.550 0.610 0.610 0.610 50,000 30,500 0.6100 0.610 0.550 0.610 0.610 0.610 50,000 0.6100 1.67%
2014-08-29 0 0.600 0.550 0.630 - - 2,500 1,350 0.5400 0.600 0.550 0.630 - - 2,500 0.5400 0.00%
2014-08-28 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2014-08-27 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2014-08-26 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2014-08-25 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2014-08-22 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2014-08-21 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2014-08-20 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2014-08-19 0 0.600 0.580 0.640 0.590 0.600 40,000 23,800 0.5950 0.600 0.580 0.640 0.590 0.600 40,000 0.5950 3.45%
2014-08-18 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2014-08-15 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2014-08-14 0 0.580 0.540 0.610 - - 0 0 - 0.580 0.540 0.610 - - 0 - 0.00%
2014-08-13 0 0.580 0.540 0.610 - - 0 0 - 0.580 0.540 0.610 - - 0 - 0.00%
2014-08-12 0 0.580 0.580 0.610 - - 0 0 - 0.580 0.580 0.610 - - 0 - 1.75%
2014-08-11 0 0.570 0.550 0.640 - - 0 0 - 0.570 0.550 0.640 - - 0 - 0.00%
2014-08-08 0 0.570 0.560 0.630 - - 0 0 - 0.570 0.560 0.630 - - 0 - 0.00%
2014-08-07 0 0.570 0.570 0.620 0.570 0.570 10,000 5,700 0.5700 0.570 0.570 0.620 0.570 0.570 10,000 0.5700 0.00%
2014-08-06 0 0.570 0.560 0.620 0.550 0.580 60,000 33,600 0.5600 0.570 0.560 0.620 0.550 0.580 60,000 0.5600 -10.94%
2014-08-05 0 0.640 0.580 0.680 - - 0 0 - 0.640 0.580 0.680 - - 0 - 0.00%
2014-08-04 0 0.640 0.580 0.700 - - 0 0 - 0.640 0.580 0.700 - - 0 - 0.00%
2014-08-01 0 0.640 0.590 0.700 - - 0 0 - 0.640 0.590 0.700 - - 0 - 0.00%
2014-07-31 0 0.640 0.600 0.750 - - 0 0 - 0.640 0.600 0.750 - - 0 - 0.00%
2014-07-30 0 0.640 0.640 0.690 0.550 0.640 210,000 131,700 0.6271 0.640 0.640 0.690 0.550 0.640 210,000 0.6271 3.23%
2014-07-29 0 0.620 0.520 0.640 - - 0 0 - 0.620 0.520 0.640 - - 0 - 0.00%
2014-07-28 0 0.620 0.600 0.620 0.600 0.620 280,000 171,600 0.6129 0.620 0.600 0.620 0.600 0.620 280,000 0.6129 3.33%
2014-07-25 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2014-07-24 0 0.600 0.530 0.650 - - 0 0 - 0.600 0.530 0.650 - - 0 - 0.00%
2014-07-23 0 0.600 0.530 0.970 - - 0 0 - 0.600 0.530 0.970 - - 0 - 0.00%
2014-07-22 0 0.600 0.530 0.710 - - 0 0 - 0.600 0.530 0.710 - - 0 - 0.00%
2014-07-21 0 0.600 0.530 0.710 - - 0 0 - 0.600 0.530 0.710 - - 0 - 0.00%
2014-07-18 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2014-07-17 0 0.600 0.560 0.710 - - 0 0 - 0.600 0.560 0.710 - - 0 - 0.00%
2014-07-16 0 0.600 0.600 0.710 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.710 0.600 0.600 20,000 0.6000 0.00%
2014-07-15 0 0.600 0.570 0.600 - - 7,500 3,975 0.5300 0.600 0.570 0.600 - - 7,500 0.5300 -4.76%
2014-07-14 0 0.630 0.560 0.700 - - 0 0 - 0.630 0.560 0.700 - - 0 - 0.00%
2014-07-11 0 0.630 0.560 0.700 - - 0 0 - 0.630 0.560 0.700 - - 0 - 0.00%
2014-07-10 0 0.630 0.560 0.690 - - 0 0 - 0.630 0.560 0.690 - - 0 - 0.00%
2014-07-09 0 0.630 0.560 0.700 - - 0 0 - 0.630 0.560 0.700 - - 0 - 0.00%
2014-07-08 0 0.630 0.560 0.710 - - 4,040 2,262 0.5599 0.630 0.560 0.710 - - 4,040 0.5599 0.00%
2014-07-07 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2014-07-04 0 0.630 0.590 0.680 0.630 0.630 10,000 6,300 0.6300 0.630 0.590 0.680 0.630 0.630 10,000 0.6300 12.50%
2014-07-03 0 0.560 0.540 0.660 - - 0 0 - 0.560 0.540 0.660 - - 0 - 0.00%
2014-07-02 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2014-06-30 0 0.560 0.560 0.740 0.540 0.540 10,000 5,400 0.5400 0.560 0.560 0.740 0.540 0.540 10,000 0.5400 -12.50%
2014-06-27 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2014-06-26 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2014-06-25 0 0.640 0.530 0.640 - - 0 0 - 0.640 0.530 0.640 - - 0 - 0.00%
2014-06-24 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2014-06-23 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2014-06-20 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2014-06-19 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - 0.00%
2014-06-18 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2014-06-17 0 0.640 0.530 0.640 - - 0 0 - 0.640 0.530 0.640 - - 0 - 0.00%
2014-06-16 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - -1.54%
2014-06-13 0 0.650 0.580 0.660 - - 0 0 - 0.650 0.580 0.660 - - 0 - 0.00%
2014-06-12 0 0.650 0.610 0.670 0.640 0.660 130,000 84,400 0.6492 0.650 0.610 0.670 0.640 0.660 130,000 0.6492 8.33%
2014-06-11 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2014-06-10 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2014-06-09 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2014-06-06 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2014-06-05 0 0.600 0.560 0.640 0.600 0.600 20,000 12,000 0.6000 0.600 0.560 0.640 0.600 0.600 20,000 0.6000 1.69%
2014-06-04 0 0.590 0.550 0.600 0.570 0.590 130,000 76,300 0.5869 0.590 0.550 0.600 0.570 0.590 130,000 0.5869 0.00%
2014-06-03 0 0.590 0.570 0.630 - - 2,500 1,325 0.5300 0.590 0.570 0.630 - - 2,500 0.5300 0.00%
2014-05-30 0 0.590 0.560 0.630 0.590 0.590 30,000 17,700 0.5900 0.590 0.560 0.630 0.590 0.590 30,000 0.5900 3.51%
2014-05-29 0 0.570 0.520 0.590 0.560 0.570 70,000 37,900 0.5414 0.570 0.520 0.590 0.560 0.570 70,000 0.5414 9.62%
2014-05-28 0 0.520 0.510 0.570 - - 0 0 - 0.520 0.510 0.570 - - 0 - 0.00%
2014-05-27 0 0.520 0.500 0.580 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2014-05-26 0 0.520 0.510 0.590 - - 0 0 - 0.520 0.510 0.590 - - 0 - 0.00%
2014-05-23 0 0.520 0.500 0.590 - - 0 0 - 0.520 0.500 0.590 - - 0 - 0.00%
2014-05-22 0 0.520 0.510 0.610 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.610 0.520 0.520 20,000 0.5200 -5.45%
2014-05-21 0 0.550 0.510 0.610 - - 0 0 - 0.550 0.510 0.610 - - 0 - 0.00%
2014-05-20 0 0.550 0.510 0.610 0.550 0.550 100,000 55,000 0.5500 0.550 0.510 0.610 0.550 0.550 100,000 0.5500 0.00%
2014-05-19 0 0.550 0.550 0.610 0.550 0.550 100,000 55,000 0.5500 0.550 0.550 0.610 0.550 0.550 100,000 0.5500 -1.79%
2014-05-16 0 0.560 0.550 0.650 - - 0 0 - 0.560 0.550 0.650 - - 0 - 0.00%
2014-05-15 0 0.560 0.560 0.650 0.560 0.560 10,000 5,600 0.5600 0.560 0.560 0.650 0.560 0.560 10,000 0.5600 -9.68%
2014-05-14 0 0.620 0.560 0.650 - - 0 0 - 0.620 0.560 0.650 - - 0 - 0.00%
2014-05-13 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2014-05-12 0 0.620 0.560 0.670 - - 0 0 - 0.620 0.560 0.670 - - 0 - 0.00%
2014-05-09 0 0.620 0.560 0.700 - - 0 0 - 0.620 0.560 0.700 - - 0 - 0.00%
2014-05-08 0 0.620 0.560 0.700 - - 0 0 - 0.620 0.560 0.700 - - 0 - 0.00%
2014-05-07 0 0.620 0.560 0.700 - - 0 0 - 0.620 0.560 0.700 - - 0 - 0.00%
2014-05-05 0 0.620 0.560 0.710 - - 0 0 - 0.620 0.560 0.710 - - 0 - 0.00%
2014-05-02 0 0.620 0.560 0.710 - - 0 0 - 0.620 0.560 0.710 - - 0 - 0.00%
2014-04-30 0 0.620 0.560 0.710 - - 0 0 - 0.620 0.560 0.710 - - 0 - 0.00%
2014-04-29 0 0.620 0.560 0.700 - - 0 0 - 0.620 0.560 0.700 - - 0 - 0.00%
2014-04-28 0 0.620 0.560 0.710 - - 0 0 - 0.620 0.560 0.710 - - 0 - 0.00%
2014-04-25 0 0.620 0.550 0.730 - - 0 0 - 0.620 0.550 0.730 - - 0 - 0.00%
2014-04-24 0 0.620 0.560 0.710 - - 0 0 - 0.620 0.560 0.710 - - 0 - 0.00%
2014-04-23 0 0.620 0.560 0.640 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2014-04-22 0 0.620 0.560 0.640 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2014-04-17 0 0.620 0.560 0.640 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2014-04-16 0 0.620 0.560 0.640 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2014-04-15 0 0.620 0.500 0.640 - - 0 0 - 0.620 0.500 0.640 - - 0 - 0.00%
2014-04-14 0 0.620 0.500 0.660 - - 0 0 - 0.620 0.500 0.660 - - 0 - 0.00%
2014-04-11 0 0.620 0.510 0.650 - - 0 0 - 0.620 0.510 0.650 - - 0 - 0.00%
2014-04-10 0 0.620 0.570 0.620 0.620 0.680 90,050 60,184 0.6683 0.620 0.570 0.620 0.620 0.680 90,050 0.6683 3.33%
2014-04-09 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2014-04-08 0 0.600 0.560 0.690 0.600 0.600 30,000 18,000 0.6000 0.600 0.560 0.690 0.600 0.600 30,000 0.6000 0.00%
2014-04-07 0 0.600 0.600 0.690 0.590 0.600 160,000 95,900 0.5994 0.600 0.600 0.690 0.590 0.600 160,000 0.5994 0.00%
2014-04-04 0 0.600 0.600 0.630 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.630 0.600 0.600 20,000 0.6000 -4.76%
2014-04-03 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.630 0.610 0.630 0.630 0.630 10,000 0.6300 5.00%
2014-04-02 0 0.600 0.600 0.680 0.600 0.600 130,000 78,000 0.6000 0.600 0.600 0.680 0.600 0.600 130,000 0.6000 -7.69%
2014-04-01 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2014-03-31 0 0.650 0.600 0.650 0.640 0.650 60,000 38,800 0.6467 0.650 0.600 0.650 0.640 0.650 60,000 0.6467 8.33%
2014-03-28 0 0.600 0.600 0.680 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.680 0.600 0.600 20,000 0.6000 0.00%
2014-03-27 0 0.600 0.600 0.700 0.600 0.600 50,000 30,000 0.6000 0.600 0.600 0.700 0.600 0.600 50,000 0.6000 -7.69%
2014-03-26 0 0.650 0.620 0.750 0.650 0.650 200,000 130,000 0.6500 0.650 0.620 0.750 0.650 0.650 200,000 0.6500 0.00%
2014-03-25 0 0.650 0.530 0.650 0.650 0.650 40,000 26,000 0.6500 0.650 0.530 0.650 0.650 0.650 40,000 0.6500 0.00%
2014-03-24 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2014-03-21 0 0.650 0.650 0.720 - - 0 0 - 0.650 0.650 0.720 - - 0 - 0.00%
2014-03-20 0 0.650 0.650 0.700 0.650 0.650 30,000 19,500 0.6500 0.650 0.650 0.700 0.650 0.650 30,000 0.6500 0.00%
2014-03-19 0 0.650 0.650 0.740 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 0.740 0.650 0.650 20,000 0.6500 0.00%
2014-03-18 0 0.650 0.650 0.700 0.650 0.650 15,000 9,500 0.6333 0.650 0.650 0.700 0.650 0.650 15,000 0.6333 0.00%
2014-03-17 0 0.650 0.570 0.670 0.650 0.650 100,000 65,000 0.6500 0.650 0.570 0.670 0.650 0.650 100,000 0.6500 0.00%
2014-03-14 0 0.650 0.570 0.670 - - 0 0 - 0.650 0.570 0.670 - - 0 - 0.00%
2014-03-13 0 0.650 0.570 0.730 - - 0 0 - 0.650 0.570 0.730 - - 0 - 0.00%
2014-03-12 0 0.650 0.590 0.730 - - 0 0 - 0.650 0.590 0.730 - - 0 - 0.00%
2014-03-11 0 0.650 0.600 0.730 - - 0 0 - 0.650 0.600 0.730 - - 0 - 0.00%
2014-03-10 0 0.650 0.640 0.710 0.650 0.660 30,000 19,600 0.6533 0.650 0.640 0.710 0.650 0.660 30,000 0.6533 -2.99%
2014-03-07 0 0.670 0.630 0.680 0.600 0.670 200,000 126,400 0.6320 0.670 0.630 0.680 0.600 0.670 200,000 0.6320 -2.90%
2014-03-06 0 0.690 0.620 0.720 - - 0 0 - 0.690 0.620 0.720 - - 0 - 0.00%
2014-03-05 0 0.690 0.610 0.710 - - 0 0 - 0.690 0.610 0.710 - - 0 - 0.00%
2014-03-04 0 0.690 0.660 0.730 0.690 0.700 40,000 27,700 0.6925 0.690 0.660 0.730 0.690 0.700 40,000 0.6925 4.55%
2014-03-03 0 0.660 0.650 0.690 0.660 0.700 100,000 67,200 0.6720 0.660 0.650 0.690 0.660 0.700 100,000 0.6720 -7.04%
2014-02-28 0 0.710 0.700 0.750 0.710 0.780 100,000 73,300 0.7330 0.710 0.700 0.750 0.710 0.780 100,000 0.7330 4.41%
2014-02-27 0 0.680 0.680 0.720 0.660 0.700 70,000 47,000 0.6714 0.680 0.680 0.720 0.660 0.700 70,000 0.6714 -6.85%
2014-02-26 0 0.730 0.730 0.780 0.730 0.800 100,000 77,400 0.7740 0.730 0.730 0.780 0.730 0.800 100,000 0.7740 -5.19%
2014-02-25 0 0.770 0.750 0.800 0.750 0.980 890,000 750,300 0.8430 0.770 0.750 0.800 0.750 0.980 890,000 0.8430 -15.38%
2014-02-24 0 0.910 0.930 0.940 0.700 1.100 2,287,500 2,068,650 0.9043 0.910 0.930 0.940 0.700 1.100 2,287,500 0.9043 7.06%
2014-02-21 0 0.850 0.850 0.930 0.550 0.930 870,000 676,000 0.7770 0.850 0.850 0.930 0.550 0.930 870,000 0.7770 66.67%
2014-02-20 0 0.510 0.500 0.540 0.510 0.550 40,000 21,200 0.5300 0.510 0.500 0.540 0.510 0.550 40,000 0.5300 -10.53%
2014-02-19 0 0.570 0.530 0.650 - - 0 0 - 0.570 0.530 0.650 - - 0 - 0.00%
2014-02-18 0 0.570 0.540 0.570 0.520 0.570 180,000 98,600 0.5478 0.570 0.540 0.570 0.520 0.570 180,000 0.5478 -8.06%
2014-02-17 0 0.620 0.590 0.670 0.620 0.640 30,000 18,800 0.6267 0.620 0.590 0.670 0.620 0.640 30,000 0.6267 0.00%
2014-02-14 0 0.620 0.520 0.680 - - 0 0 - 0.620 0.520 0.680 - - 0 - 0.00%
2014-02-13 0 0.620 0.570 0.630 0.620 0.620 10,000 6,200 0.6200 0.620 0.570 0.630 0.620 0.620 10,000 0.6200 5.08%
2014-02-12 0 0.590 0.570 0.680 - - 0 0 - 0.590 0.570 0.680 - - 0 - 0.00%
2014-02-11 0 0.590 0.570 0.620 - - 0 0 - 0.590 0.570 0.620 - - 0 - 0.00%
2014-02-10 0 0.590 0.580 0.710 - - 0 0 - 0.590 0.580 0.710 - - 0 - 0.00%
2014-02-07 0 0.590 0.570 0.640 0.590 0.640 90,000 54,500 0.6056 0.590 0.570 0.640 0.590 0.640 90,000 0.6056 -7.81%
2014-02-06 0 0.640 0.560 0.700 - - 0 0 - 0.640 0.560 0.700 - - 0 - 0.00%
2014-02-05 0 0.640 0.560 0.700 - - 0 0 - 0.640 0.560 0.700 - - 0 - 0.00%
2014-02-04 0 0.640 0.580 0.700 - - 0 0 - 0.640 0.580 0.700 - - 0 - 0.00%
2014-01-30 0 0.640 0.570 0.680 - - 0 0 - 0.640 0.570 0.680 - - 0 - 0.00%
2014-01-29 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2014-01-28 0 0.640 0.560 0.700 - - 0 0 - 0.640 0.560 0.700 - - 0 - 0.00%
2014-01-27 0 0.640 0.560 0.710 - - 0 0 - 0.640 0.560 0.710 - - 0 - 0.00%
2014-01-24 0 0.640 0.600 0.710 - - 0 0 - 0.640 0.600 0.710 - - 0 - 0.00%
2014-01-23 0 0.640 0.640 0.750 0.640 0.640 20,000 12,800 0.6400 0.640 0.640 0.750 0.640 0.640 20,000 0.6400 -8.57%
2014-01-22 0 0.700 0.660 0.710 - - 0 0 - 0.700 0.660 0.710 - - 0 - 0.00%
2014-01-21 0 0.700 0.660 0.700 0.710 0.720 20,000 14,300 0.7150 0.700 0.660 0.700 0.710 0.720 20,000 0.7150 0.00%
2014-01-20 0 0.700 0.640 0.740 - - 0 0 - 0.700 0.640 0.740 - - 0 - 0.00%
2014-01-17 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2014-01-16 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 6.06%
2014-01-15 0 0.660 0.620 0.740 - - 0 0 - 0.660 0.620 0.740 - - 0 - 0.00%
2014-01-14 0 0.660 0.620 0.740 - - 0 0 - 0.660 0.620 0.740 - - 0 - 0.00%
2014-01-13 0 0.660 0.650 0.710 0.660 0.700 50,000 34,600 0.6920 0.660 0.650 0.710 0.660 0.700 50,000 0.6920 -8.33%
2014-01-10 0 0.720 0.680 0.750 0.680 0.720 170,000 118,000 0.6941 0.720 0.680 0.750 0.680 0.720 170,000 0.6941 10.77%
2014-01-09 0 0.650 0.600 0.650 0.530 0.690 150,000 98,600 0.6573 0.650 0.600 0.650 0.530 0.690 150,000 0.6573 3.17%
2014-01-08 0 0.630 0.540 0.650 0.600 0.630 100,000 61,200 0.6120 0.630 0.540 0.650 0.600 0.630 100,000 0.6120 5.00%
2014-01-07 0 0.600 0.530 0.610 0.600 0.600 30,000 18,000 0.6000 0.600 0.530 0.610 0.600 0.600 30,000 0.6000 0.00%
2014-01-06 0 0.600 0.520 0.610 - - 0 0 - 0.600 0.520 0.610 - - 0 - 0.00%
2014-01-03 0 0.600 0.520 0.610 - - 0 0 - 0.600 0.520 0.610 - - 0 - 0.00%
2014-01-02 0 0.600 0.520 0.610 0.590 0.600 90,000 53,700 0.5967 0.600 0.520 0.610 0.590 0.600 90,000 0.5967 0.00%
2013-12-31 0 0.600 0.530 0.600 0.590 0.600 50,000 29,600 0.5920 0.600 0.530 0.600 0.590 0.600 50,000 0.5920 1.69%
2013-12-30 0 0.590 0.510 0.600 0.540 0.590 150,000 87,700 0.5847 0.590 0.510 0.600 0.540 0.590 150,000 0.5847 13.46%
2013-12-27 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2013-12-24 0 0.520 0.470 0.580 - - 0 0 - 0.520 0.470 0.580 - - 0 - 0.00%
2013-12-23 0 0.520 0.475 0.540 0.520 0.520 100,000 52,000 0.5200 0.520 0.475 0.540 0.520 0.520 100,000 0.5200 0.00%
2013-12-20 0 0.520 0.455 0.540 - - 0 0 - 0.520 0.455 0.540 - - 0 - 0.00%
2013-12-19 0 0.520 0.440 0.540 - - 0 0 - 0.520 0.440 0.540 - - 0 - 0.00%
2013-12-18 0 0.520 0.455 0.540 - - 0 0 - 0.520 0.455 0.540 - - 0 - 0.00%
2013-12-17 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2013-12-16 0 0.520 0.470 0.540 - - 0 0 - 0.520 0.470 0.540 - - 0 - 0.00%
2013-12-13 0 0.520 0.480 0.540 - - 0 0 - 0.520 0.480 0.540 - - 0 - 0.00%
2013-12-12 0 0.520 0.485 0.550 0.520 0.550 270,000 141,800 0.5252 0.520 0.485 0.550 0.520 0.550 270,000 0.5252 0.00%
2013-12-11 0 0.520 0.475 0.520 0.460 0.520 50,000 24,650 0.4930 0.520 0.475 0.520 0.460 0.520 50,000 0.4930 1.96%
2013-12-10 0 0.510 0.510 0.520 0.510 0.510 40,000 20,400 0.5100 0.510 0.510 0.520 0.510 0.510 40,000 0.5100 2.00%
2013-12-09 0 0.500 0.455 0.520 - - 0 0 - 0.500 0.455 0.520 - - 0 - 0.00%
2013-12-06 0 0.500 0.450 0.520 0.450 0.500 40,000 18,500 0.4625 0.500 0.450 0.520 0.450 0.500 40,000 0.4625 0.00%
2013-12-05 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2013-12-04 0 0.500 0.465 0.520 0.500 0.500 70,000 35,000 0.5000 0.500 0.465 0.520 0.500 0.500 70,000 0.5000 0.00%
2013-12-03 0 0.500 0.490 0.500 0.495 0.500 390,000 194,750 0.4994 0.500 0.490 0.500 0.495 0.500 390,000 0.4994 11.11%
2013-12-02 0 0.450 0.405 0.495 - - 0 0 - 0.450 0.405 0.495 - - 0 - 0.00%
2013-11-29 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2013-11-28 0 0.450 0.405 0.495 0.450 0.450 10,000 4,500 0.4500 0.450 0.405 0.495 0.450 0.450 10,000 0.4500 0.00%
2013-11-27 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2013-11-26 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2013-11-25 0 0.450 0.405 0.490 - - 0 0 - 0.450 0.405 0.490 - - 0 - 0.00%
2013-11-22 0 0.450 0.410 0.500 - - 0 0 - 0.450 0.410 0.500 - - 0 - 0.00%
2013-11-21 0 0.450 0.435 0.485 - - 0 0 - 0.450 0.435 0.485 - - 0 - 0.00%
2013-11-20 0 0.450 0.410 0.495 - - 0 0 - 0.450 0.410 0.495 - - 0 - 0.00%
2013-11-19 0 0.450 0.410 0.485 - - 0 0 - 0.450 0.410 0.485 - - 0 - 0.00%
2013-11-18 0 0.450 0.415 0.485 - - 0 0 - 0.450 0.415 0.485 - - 0 - 0.00%
2013-11-15 0 0.450 0.420 0.500 - - 0 0 - 0.450 0.420 0.500 - - 0 - 0.00%
2013-11-14 0 0.450 0.410 0.490 - - 0 0 - 0.450 0.410 0.490 - - 0 - 0.00%
2013-11-13 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2013-11-12 0 0.450 0.420 0.470 - - 0 0 - 0.450 0.420 0.470 - - 0 - 0.00%
2013-11-11 0 0.450 0.415 0.480 0.410 0.450 400,000 178,450 0.4461 0.450 0.415 0.480 0.410 0.450 400,000 0.4461 11.11%
2013-11-08 0 0.405 0.365 0.440 - - 0 0 - 0.405 0.365 0.440 - - 0 - 0.00%
2013-11-07 0 0.405 0.395 0.440 0.385 0.405 130,000 51,300 0.3946 0.405 0.395 0.440 0.385 0.405 130,000 0.3946 -2.41%
2013-11-06 0 0.415 0.415 0.475 0.405 0.410 60,000 24,550 0.4092 0.415 0.415 0.475 0.405 0.410 60,000 0.4092 -10.75%
2013-11-05 0 0.465 0.405 0.490 - - 0 0 - 0.465 0.405 0.490 - - 0 - 0.00%
2013-11-04 0 0.465 0.395 0.495 - - 0 0 - 0.465 0.395 0.495 - - 0 - 0.00%
2013-11-01 0 0.465 0.410 0.465 - - 0 0 - 0.465 0.410 0.465 - - 0 - -1.06%
2013-10-31 0 0.470 0.405 0.485 - - 0 0 - 0.470 0.405 0.485 - - 0 - 0.00%
2013-10-30 0 0.470 0.400 0.470 0.400 0.470 172,500 78,325 0.4541 0.470 0.400 0.470 0.400 0.470 172,500 0.4541 18.99%
2013-10-29 0 0.395 0.365 0.440 - - 0 0 - 0.395 0.365 0.440 - - 0 - 0.00%
2013-10-28 0 0.395 0.365 0.440 - - 0 0 - 0.395 0.365 0.440 - - 0 - 0.00%
2013-10-25 0 0.395 0.385 0.435 - - 0 0 - 0.395 0.385 0.435 - - 0 - 0.00%
2013-10-24 0 0.395 0.370 0.440 - - 0 0 - 0.395 0.370 0.440 - - 0 - 0.00%
2013-10-23 0 0.395 0.360 0.440 - - 0 0 - 0.395 0.360 0.440 - - 0 - 0.00%
2013-10-22 0 0.395 0.360 0.440 - - 0 0 - 0.395 0.360 0.440 - - 0 - 0.00%
2013-10-21 0 0.395 0.340 0.440 - - 0 0 - 0.395 0.340 0.440 - - 0 - 0.00%
2013-10-18 0 0.395 0.365 0.435 - - 0 0 - 0.395 0.365 0.435 - - 0 - 0.00%
2013-10-17 0 0.395 0.390 0.410 0.390 0.440 140,000 57,650 0.4118 0.395 0.390 0.410 0.390 0.440 140,000 0.4118 12.86%
2013-10-16 0 0.350 0.350 0.390 0.350 0.350 50,000 17,500 0.3500 0.350 0.350 0.390 0.350 0.350 50,000 0.3500 -10.26%
2013-10-15 0 0.390 0.350 0.435 - - 0 0 - 0.390 0.350 0.435 - - 0 - 0.00%
2013-10-11 0 0.390 0.360 0.435 - - 0 0 - 0.390 0.360 0.435 - - 0 - 0.00%
2013-10-10 0 0.390 0.355 0.435 - - 0 0 - 0.390 0.355 0.435 - - 0 - 0.00%
2013-10-09 0 0.390 0.350 0.435 - - 0 0 - 0.390 0.350 0.435 - - 0 - 0.00%
2013-10-08 0 0.390 0.360 0.410 - - 0 0 - 0.390 0.360 0.410 - - 0 - 0.00%
2013-10-07 0 0.390 0.350 0.410 - - 0 0 - 0.390 0.350 0.410 - - 0 - 0.00%
2013-10-04 0 0.390 0.360 0.410 - - 0 0 - 0.390 0.360 0.410 - - 0 - 0.00%
2013-10-03 0 0.390 0.355 0.435 - - 0 0 - 0.390 0.355 0.435 - - 0 - 0.00%
2013-10-02 0 0.390 0.350 0.425 - - 0 0 - 0.390 0.350 0.425 - - 0 - 0.00%
2013-09-30 0 0.390 0.350 0.435 - - 0 0 - 0.390 0.350 0.435 - - 0 - 0.00%
2013-09-27 0 0.390 0.355 0.435 - - 0 0 - 0.390 0.355 0.435 - - 0 - 0.00%
2013-09-26 0 0.390 0.360 0.435 - - 0 0 - 0.390 0.360 0.435 - - 0 - 0.00%
2013-09-25 0 0.390 0.360 0.440 - - 0 0 - 0.390 0.360 0.440 - - 0 - 0.00%
2013-09-24 0 0.390 0.365 0.410 - - 0 0 - 0.390 0.365 0.410 - - 0 - 0.00%
2013-09-23 0 0.390 0.365 0.400 0.340 0.390 190,000 68,300 0.3595 0.390 0.365 0.400 0.340 0.390 190,000 0.3595 5.41%
2013-09-19 0 0.370 0.345 0.410 - - 0 0 - 0.370 0.345 0.410 - - 0 - 0.00%
2013-09-18 0 0.370 0.340 0.410 - - 0 0 - 0.370 0.340 0.410 - - 0 - 0.00%
2013-09-17 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2013-09-16 0 0.370 0.350 0.415 - - 0 0 - 0.370 0.350 0.415 - - 0 - 0.00%
2013-09-13 0 0.370 0.350 0.415 - - 0 0 - 0.370 0.350 0.415 - - 0 - 0.00%
2013-09-12 0 0.370 0.350 0.415 - - 0 0 - 0.370 0.350 0.415 - - 0 - 0.00%
2013-09-11 0 0.370 0.350 0.415 - - 0 0 - 0.370 0.350 0.415 - - 0 - 0.00%
2013-09-10 0 0.370 0.340 0.415 - - 0 0 - 0.370 0.340 0.415 - - 0 - 0.00%
2013-09-09 0 0.370 0.330 0.415 - - 0 0 - 0.370 0.330 0.415 - - 0 - 0.00%
2013-09-06 0 0.370 0.350 0.415 - - 0 0 - 0.370 0.350 0.415 - - 0 - 0.00%
2013-09-05 0 0.370 0.350 0.415 - - 0 0 - 0.370 0.350 0.415 - - 0 - 0.00%
2013-09-04 0 0.370 0.320 0.415 - - 0 0 - 0.370 0.320 0.415 - - 0 - 0.00%
2013-09-03 0 0.370 0.335 0.415 - - 0 0 - 0.370 0.335 0.415 - - 0 - 0.00%
2013-09-02 0 0.370 0.330 0.415 - - 0 0 - 0.370 0.330 0.415 - - 0 - 0.00%
2013-08-30 0 0.370 0.330 0.415 - - 0 0 - 0.370 0.330 0.415 - - 0 - 0.00%
2013-08-29 0 0.370 0.330 0.415 - - 0 0 - 0.370 0.330 0.415 - - 0 - 0.00%
2013-08-28 0 0.370 0.335 0.415 - - 0 0 - 0.370 0.335 0.415 - - 0 - 0.00%
2013-08-27 0 0.370 0.335 0.415 - - 0 0 - 0.370 0.335 0.415 - - 0 - 0.00%
2013-08-26 0 0.370 0.340 0.415 - - 0 0 - 0.370 0.340 0.415 - - 0 - 0.00%
2013-08-23 0 0.370 0.330 0.415 - - 0 0 - 0.370 0.330 0.415 - - 0 - 0.00%
2013-08-22 0 0.370 0.315 0.415 - - 0 0 - 0.370 0.315 0.415 - - 0 - 0.00%
2013-08-21 0 0.370 0.335 0.415 - - 0 0 - 0.370 0.335 0.415 - - 0 - 0.00%
2013-08-20 0 0.370 0.330 0.415 - - 0 0 - 0.370 0.330 0.415 - - 0 - 0.00%
2013-08-19 0 0.370 0.335 0.415 - - 20,000 7,400 0.3700 0.370 0.335 0.415 - - 20,000 0.3700 0.00%
2013-08-16 0 0.370 0.335 0.400 - - 0 0 - 0.370 0.335 0.400 - - 0 - 0.00%
2013-08-15 0 0.370 0.350 0.415 - - 0 0 - 0.370 0.350 0.415 - - 0 - 0.00%
2013-08-13 0 0.370 0.340 0.415 - - 0 0 - 0.370 0.340 0.415 - - 0 - 0.00%
2013-08-12 0 0.370 0.335 0.415 - - 0 0 - 0.370 0.335 0.415 - - 0 - 0.00%
2013-08-09 0 0.370 0.340 0.400 - - 0 0 - 0.370 0.340 0.400 - - 0 - 0.00%
2013-08-08 0 0.370 0.340 0.415 - - 0 0 - 0.370 0.340 0.415 - - 0 - 0.00%
2013-08-07 0 0.370 0.335 0.415 - - 0 0 - 0.370 0.335 0.415 - - 0 - 0.00%
2013-08-06 0 0.370 0.340 0.415 - - 0 0 - 0.370 0.340 0.415 - - 0 - 0.00%
2013-08-05 0 0.370 0.335 0.415 - - 0 0 - 0.370 0.335 0.415 - - 0 - 0.00%
2013-08-02 0 0.370 0.340 0.415 - - 0 0 - 0.370 0.340 0.415 - - 0 - 0.00%
2013-08-01 0 0.370 0.340 0.415 - - 0 0 - 0.370 0.340 0.415 - - 0 - 0.00%
2013-07-31 0 0.370 0.370 0.415 - - 0 0 - 0.370 0.370 0.415 - - 0 - 0.00%
2013-07-30 0 0.370 0.350 0.415 - - 0 0 - 0.370 0.350 0.415 - - 0 - 0.00%
2013-07-29 0 0.370 0.345 0.405 - - 0 0 - 0.370 0.345 0.405 - - 0 - 0.00%
2013-07-26 0 0.370 0.355 0.415 - - 25,000 9,250 0.3700 0.370 0.355 0.415 - - 25,000 0.3700 0.00%
2013-07-25 0 0.370 0.365 0.425 0.330 0.390 70,000 26,000 0.3714 0.370 0.365 0.425 0.330 0.390 70,000 0.3714 5.71%
2013-07-24 0 0.350 0.335 0.390 0.320 0.380 60,000 20,700 0.3450 0.350 0.335 0.390 0.320 0.380 60,000 0.3450 -1.41%
2013-07-23 0 0.355 0.320 0.435 - - 0 0 - 0.355 0.320 0.435 - - 0 - 0.00%
2013-07-22 0 0.355 0.330 0.435 - - 0 0 - 0.355 0.330 0.435 - - 0 - 0.00%
2013-07-19 0 0.355 0.350 0.435 - - 0 0 - 0.355 0.350 0.435 - - 0 - 0.00%
2013-07-18 0 0.355 0.330 0.435 - - 0 0 - 0.355 0.330 0.435 - - 0 - 0.00%
2013-07-17 0 0.355 0.330 0.435 - - 0 0 - 0.355 0.330 0.435 - - 0 - 0.00%
2013-07-16 0 0.355 0.330 0.435 - - 0 0 - 0.355 0.330 0.435 - - 0 - 0.00%
2013-07-15 0 0.355 0.330 0.435 - - 0 0 - 0.355 0.330 0.435 - - 0 - 0.00%
2013-07-12 0 0.355 0.320 0.435 - - 0 0 - 0.355 0.320 0.435 - - 0 - 0.00%
2013-07-11 0 0.355 0.320 0.435 - - 0 0 - 0.355 0.320 0.435 - - 0 - 0.00%
2013-07-10 0 0.355 0.320 0.435 - - 0 0 - 0.355 0.320 0.435 - - 0 - 0.00%
2013-07-09 0 0.355 0.355 0.410 0.355 0.355 11,500 4,060 0.3530 0.355 0.355 0.410 0.355 0.355 11,500 0.3530 -7.79%
2013-07-08 0 0.385 0.355 0.395 0.385 0.385 10,000 3,850 0.3850 0.385 0.355 0.395 0.385 0.385 10,000 0.3850 -3.75%
2013-07-05 0 0.400 0.335 0.435 - - 0 0 - 0.400 0.335 0.435 - - 0 - 0.00%
2013-07-04 0 0.400 0.350 0.435 - - 0 0 - 0.400 0.350 0.435 - - 0 - 0.00%
2013-07-03 0 0.400 0.340 0.435 - - 0 0 - 0.400 0.340 0.435 - - 0 - 0.00%
2013-07-02 0 0.400 0.350 0.425 - - 0 0 - 0.400 0.350 0.425 - - 0 - 0.00%
2013-06-28 0 0.400 0.365 0.435 - - 0 0 - 0.400 0.365 0.435 - - 0 - 0.00%
2013-06-27 0 0.400 0.340 0.435 - - 0 0 - 0.400 0.340 0.435 - - 0 - 0.00%
2013-06-26 0 0.400 0.345 0.435 - - 0 0 - 0.400 0.345 0.435 - - 0 - 0.00%
2013-06-25 0 0.400 0.345 0.435 - - 0 0 - 0.400 0.345 0.435 - - 0 - 0.00%
2013-06-24 0 0.400 0.355 0.415 0.400 0.400 20,000 8,000 0.4000 0.400 0.355 0.415 0.400 0.400 20,000 0.4000 1.27%
2013-06-21 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2013-06-20 0 0.395 0.390 0.435 - - 0 0 - 0.395 0.390 0.435 - - 0 - 0.00%
2013-06-19 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2013-06-18 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2013-06-17 0 0.395 0.395 0.445 0.390 0.395 40,000 15,750 0.3938 0.395 0.395 0.445 0.390 0.395 40,000 0.3938 -7.06%
2013-06-14 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2013-06-13 0 0.425 0.395 0.425 - - 0 0 - 0.425 0.395 0.425 - - 0 - -3.41%
2013-06-11 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2013-06-10 0 0.440 0.375 0.450 - - 0 0 - 0.440 0.375 0.450 - - 0 - 0.00%
2013-06-07 0 0.440 0.395 0.445 - - 0 0 - 0.440 0.395 0.445 - - 0 - 0.00%
2013-06-06 0 0.440 0.395 0.450 - - 0 0 - 0.440 0.395 0.450 - - 0 - 0.00%
2013-06-05 0 0.440 0.395 0.440 - - 0 0 - 0.440 0.395 0.440 - - 0 - 0.00%
2013-06-04 0 0.440 0.400 0.440 0.445 0.445 90,000 40,050 0.4450 0.440 0.400 0.440 0.445 0.445 90,000 0.4450 2.33%
2013-06-03 0 0.430 0.395 0.430 0.430 0.430 20,000 8,600 0.4300 0.430 0.395 0.430 0.430 0.430 20,000 0.4300 8.86%
2013-05-31 0 0.395 0.395 0.420 - - 0 0 - 0.395 0.395 0.420 - - 0 - 0.00%
2013-05-30 0 0.395 0.395 0.430 0.395 0.395 12,500 4,887 0.3910 0.395 0.395 0.430 0.395 0.395 12,500 0.3910 -2.47%
2013-05-29 0 0.405 0.390 0.430 - - 0 0 - 0.405 0.390 0.430 - - 0 - 0.00%
2013-05-28 0 0.405 0.385 0.420 - - 0 0 - 0.405 0.385 0.420 - - 0 - 0.00%
2013-05-27 0 0.405 0.395 0.430 - - 0 0 - 0.405 0.395 0.430 - - 0 - 0.00%
2013-05-24 0 0.405 0.390 0.430 - - 0 0 - 0.405 0.390 0.430 - - 0 - 0.00%
2013-05-23 0 0.405 0.390 0.430 - - 0 0 - 0.405 0.390 0.430 - - 0 - 0.00%
2013-05-22 0 0.405 0.395 0.430 - - 0 0 - 0.405 0.395 0.430 - - 0 - 0.00%
2013-05-21 0 0.405 0.390 0.410 0.405 0.410 80,000 32,650 0.4081 0.405 0.390 0.410 0.405 0.410 80,000 0.4081 1.25%
2013-05-20 0 0.400 0.395 0.420 - - 0 0 - 0.400 0.395 0.420 - - 0 - 0.00%
2013-05-16 0 0.400 0.395 0.420 0.380 0.400 80,000 31,800 0.3975 0.400 0.395 0.420 0.380 0.400 80,000 0.3975 0.00%
2013-05-15 0 0.400 0.385 0.420 - - 0 0 - 0.400 0.385 0.420 - - 0 - 0.00%
2013-05-14 0 0.400 0.390 0.420 0.400 0.400 150,000 60,000 0.4000 0.400 0.390 0.420 0.400 0.400 150,000 0.4000 0.00%
2013-05-13 0 0.400 0.395 0.410 0.390 0.400 20,000 7,900 0.3950 0.400 0.395 0.410 0.390 0.400 20,000 0.3950 -3.61%
2013-05-10 0 0.415 0.405 0.420 0.400 0.420 911,799 368,369 0.4040 0.415 0.405 0.420 0.400 0.420 911,799 0.4040 -5.68%
2013-05-09 0 0.440 0.420 0.460 - - 0 0 - 0.440 0.420 0.460 - - 0 - 0.00%
2013-05-08 0 0.440 0.430 0.460 0.440 0.440 24,999 10,899 0.4360 0.440 0.430 0.460 0.440 0.440 24,999 0.4360 -4.35%
2013-05-07 0 0.460 0.450 0.460 0.445 0.490 520,000 244,300 0.4698 0.460 0.450 0.460 0.445 0.490 520,000 0.4698 4.55%
2013-05-06 0 0.440 0.440 0.460 0.440 0.500 890,000 407,750 0.4581 0.440 0.440 0.460 0.440 0.500 890,000 0.4581 -12.00%
2013-05-03 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2013-05-02 0 0.500 0.455 0.570 - - 0 0 - 0.500 0.455 0.570 - - 0 - 0.00%
2013-04-30 0 0.500 0.460 0.570 - - 0 0 - 0.500 0.460 0.570 - - 0 - 0.00%
2013-04-29 0 0.500 0.455 0.590 - - 0 0 - 0.500 0.455 0.590 - - 0 - 0.00%
2013-04-26 0 0.500 0.455 0.600 - - 0 0 - 0.500 0.455 0.600 - - 0 - 0.00%
2013-04-25 0 0.500 0.455 0.590 - - 0 0 - 0.500 0.455 0.590 - - 0 - 0.00%
2013-04-24 0 0.500 0.455 0.590 - - 0 0 - 0.500 0.455 0.590 - - 0 - 0.00%
2013-04-23 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2013-04-22 0 0.500 0.455 0.590 - - 0 0 - 0.500 0.455 0.590 - - 0 - 0.00%
2013-04-19 0 0.500 0.455 0.560 - - 0 0 - 0.500 0.455 0.560 - - 0 - 0.00%
2013-04-18 0 0.500 0.465 0.550 - - 0 0 - 0.500 0.465 0.550 - - 0 - 0.00%
2013-04-17 0 0.500 0.460 0.560 - - 0 0 - 0.500 0.460 0.560 - - 0 - 0.00%
2013-04-16 0 0.500 0.465 0.560 - - 0 0 - 0.500 0.465 0.560 - - 0 - 0.00%
2013-04-15 0 0.500 0.455 0.570 0.500 0.500 160,000 80,000 0.5000 0.500 0.455 0.570 0.500 0.500 160,000 0.5000 0.00%
2013-04-12 0 0.500 0.460 0.540 - - 0 0 - 0.500 0.460 0.540 - - 0 - 0.00%
2013-04-11 0 0.500 0.460 0.550 - - 0 0 - 0.500 0.460 0.550 - - 0 - 0.00%
2013-04-10 0 0.500 0.450 0.550 0.490 0.500 70,000 34,700 0.4957 0.500 0.450 0.550 0.490 0.500 70,000 0.4957 0.00%
2013-04-09 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2013-04-08 0 0.500 0.440 0.530 - - 0 0 - 0.500 0.440 0.530 - - 0 - 0.00%
2013-04-05 0 0.500 0.440 0.540 - - 0 0 - 0.500 0.440 0.540 - - 0 - 0.00%
2013-04-03 0 0.500 0.420 0.560 0.495 0.500 50,000 24,950 0.4990 0.500 0.420 0.560 0.495 0.500 50,000 0.4990 4.17%
2013-04-02 0 0.480 0.425 0.510 - - 0 0 - 0.480 0.425 0.510 - - 0 - 0.00%
2013-03-28 0 0.480 0.410 0.520 - - 0 0 - 0.480 0.410 0.520 - - 0 - 0.00%
2013-03-27 0 0.480 0.455 0.520 0.480 0.480 300,000 144,000 0.4800 0.480 0.455 0.520 0.480 0.480 300,000 0.4800 -4.00%
2013-03-26 0 0.500 0.460 0.510 0.480 0.500 127,125 62,813 0.4941 0.500 0.460 0.510 0.480 0.500 127,125 0.4941 0.00%
2013-03-25 0 0.500 0.450 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.450 0.510 0.500 0.500 50,000 0.5000 0.00%
2013-03-22 0 0.500 0.455 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.455 0.510 0.500 0.500 50,000 0.5000 0.00%
2013-03-21 0 0.500 0.460 0.510 0.500 0.500 70,000 35,000 0.5000 0.500 0.460 0.510 0.500 0.500 70,000 0.5000 2.04%
2013-03-20 0 0.490 0.445 0.495 0.470 0.490 110,000 53,500 0.4864 0.490 0.445 0.495 0.470 0.490 110,000 0.4864 8.89%
2013-03-19 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2013-03-18 0 0.450 0.390 0.460 0.450 0.450 50,000 22,500 0.4500 0.450 0.390 0.460 0.450 0.450 50,000 0.4500 2.27%
2013-03-15 0 0.440 0.430 0.460 - - 0 0 - 0.440 0.430 0.460 - - 0 - 0.00%
2013-03-14 0 0.440 0.430 0.460 - - 0 0 - 0.440 0.430 0.460 - - 0 - 0.00%
2013-03-13 0 0.440 0.430 0.460 - - 0 0 - 0.440 0.430 0.460 - - 0 - 0.00%
2013-03-12 0 0.440 0.430 0.460 - - 2,500 1,025 0.4100 0.440 0.430 0.460 - - 2,500 0.4100 0.00%
2013-03-11 0 0.440 0.435 0.460 - - 0 0 - 0.440 0.435 0.460 - - 0 - 0.00%
2013-03-08 0 0.440 0.440 0.460 0.440 0.450 60,000 26,500 0.4417 0.440 0.440 0.460 0.440 0.450 60,000 0.4417 -2.22%
2013-03-07 0 0.450 0.440 0.460 0.450 0.450 50,000 22,500 0.4500 0.450 0.440 0.460 0.450 0.450 50,000 0.4500 -2.17%
2013-03-06 0 0.460 0.450 0.460 0.450 0.460 170,000 76,600 0.4506 0.460 0.450 0.460 0.450 0.460 170,000 0.4506 -4.17%
2013-03-05 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2013-03-04 0 0.480 0.460 0.500 - - 0 0 - 0.480 0.460 0.500 - - 0 - 0.00%
2013-03-01 0 0.480 0.450 0.590 - - 0 0 - 0.480 0.450 0.590 - - 0 - 0.00%
2013-02-28 0 0.480 0.475 0.590 0.480 0.480 10,000 4,800 0.4800 0.480 0.475 0.590 0.480 0.480 10,000 0.4800 -5.88%
2013-02-27 0 0.510 0.470 0.590 - - 0 0 - 0.510 0.470 0.590 - - 0 - 0.00%
2013-02-26 0 0.510 0.470 0.590 - - 0 0 - 0.510 0.470 0.590 - - 0 - 0.00%
2013-02-25 0 0.510 0.465 0.560 - - 0 0 - 0.510 0.465 0.560 - - 0 - 0.00%
2013-02-22 0 0.510 0.470 0.590 - - 0 0 - 0.510 0.470 0.590 - - 0 - 0.00%
2013-02-21 0 0.510 0.470 0.590 - - 0 0 - 0.510 0.470 0.590 - - 0 - 0.00%
2013-02-20 0 0.510 0.470 0.560 - - 0 0 - 0.510 0.470 0.560 - - 0 - 0.00%
2013-02-19 0 0.510 0.480 0.590 - - 0 0 - 0.510 0.480 0.590 - - 0 - 0.00%
2013-02-18 0 0.510 0.470 0.550 0.510 0.510 40,000 20,400 0.5100 0.510 0.470 0.550 0.510 0.510 40,000 0.5100 2.00%
2013-02-15 0 0.500 0.470 0.540 - - 0 0 - 0.500 0.470 0.540 - - 0 - 0.00%
2013-02-14 0 0.500 0.470 0.520 - - 0 0 - 0.500 0.470 0.520 - - 0 - 0.00%
2013-02-08 0 0.500 0.470 0.540 - - 0 0 - 0.500 0.470 0.540 - - 0 - 0.00%
2013-02-07 0 0.500 0.470 0.530 - - 0 0 - 0.500 0.470 0.530 - - 0 - 0.00%
2013-02-06 0 0.500 0.465 0.520 0.500 0.500 30,000 15,000 0.5000 0.500 0.465 0.520 0.500 0.500 30,000 0.5000 4.17%
2013-02-05 0 0.480 0.480 0.500 0.460 0.460 30,000 13,800 0.4600 0.480 0.480 0.500 0.460 0.460 30,000 0.4600 -3.03%
2013-02-04 0 0.495 0.435 0.570 - - 0 0 - 0.495 0.435 0.570 - - 0 - 0.00%
2013-02-01 0 0.495 0.435 0.550 - - 0 0 - 0.495 0.435 0.550 - - 0 - 0.00%
2013-01-31 0 0.495 0.455 0.540 - - 0 0 - 0.495 0.455 0.540 - - 0 - 0.00%
2013-01-30 0 0.495 0.465 0.570 - - 0 0 - 0.495 0.465 0.570 - - 0 - 0.00%
2013-01-29 0 0.495 0.495 0.540 - - 0 0 - 0.495 0.495 0.540 - - 0 - 0.00%
2013-01-28 0 0.495 0.450 0.550 - - 0 0 - 0.495 0.450 0.550 - - 0 - 0.00%
2013-01-25 0 0.495 0.495 0.540 - - 0 0 - 0.495 0.495 0.540 - - 0 - 0.00%
2013-01-24 0 0.495 0.465 0.530 - - 0 0 - 0.495 0.465 0.530 - - 0 - 0.00%
2013-01-23 0 0.495 0.495 0.540 0.480 0.495 42,500 20,800 0.4894 0.495 0.495 0.540 0.480 0.495 42,500 0.4894 -4.81%
2013-01-22 0 0.520 0.470 0.570 0.520 0.520 40,000 20,800 0.5200 0.520 0.470 0.570 0.520 0.520 40,000 0.5200 1.96%
2013-01-21 0 0.510 0.500 0.520 0.510 0.590 45,000 25,200 0.5600 0.510 0.500 0.520 0.510 0.590 45,000 0.5600 5.15%
2013-01-18 0 0.485 0.485 0.560 0.485 0.600 220,000 119,250 0.5420 0.485 0.485 0.560 0.485 0.600 220,000 0.5420 12.79%
2013-01-17 0 0.430 0.405 0.490 - - 0 0 - 0.430 0.405 0.490 - - 0 - 0.00%
2013-01-16 0 0.430 0.400 0.485 - - 0 0 - 0.430 0.400 0.485 - - 0 - 0.00%
2013-01-15 0 0.430 0.410 0.495 0.430 0.430 130,000 55,700 0.4285 0.430 0.410 0.495 0.430 0.430 130,000 0.4285 0.00%
2013-01-14 0 0.430 0.405 0.485 - - 0 0 - 0.430 0.405 0.485 - - 0 - 0.00%
2013-01-11 0 0.430 0.410 0.490 - - 0 0 - 0.430 0.410 0.490 - - 0 - 0.00%
2013-01-10 0 0.430 0.400 0.450 0.400 0.430 30,000 12,600 0.4200 0.430 0.400 0.450 0.400 0.430 30,000 0.4200 2.38%
2013-01-09 0 0.420 0.380 0.435 - - 5,910 2,182 0.3692 0.420 0.380 0.435 - - 5,910 0.3692 0.00%
2013-01-08 0 0.420 0.385 0.440 0.420 0.420 60,000 25,200 0.4200 0.420 0.385 0.440 0.420 0.420 60,000 0.4200 6.33%
2013-01-07 0 0.395 0.380 0.445 - - 0 0 - 0.395 0.380 0.445 - - 0 - 0.00%
2013-01-04 0 0.395 0.385 0.410 - - 0 0 - 0.395 0.385 0.410 - - 0 - 0.00%
2013-01-03 0 0.395 0.395 0.410 0.395 0.410 80,000 32,200 0.4025 0.395 0.395 0.410 0.395 0.410 80,000 0.4025 -3.66%
2013-01-02 0 0.410 0.375 0.410 - - 0 0 - 0.410 0.375 0.410 - - 0 - 0.00%
2012-12-31 0 0.410 0.375 0.430 - - 0 0 - 0.410 0.375 0.430 - - 0 - 0.00%
2012-12-28 0 0.410 0.380 0.450 - - 0 0 - 0.410 0.380 0.450 - - 0 - 0.00%
2012-12-27 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2012-12-24 0 0.410 0.390 0.450 - - 0 0 - 0.410 0.390 0.450 - - 0 - 0.00%
2012-12-21 0 0.410 0.390 0.440 - - 0 0 - 0.410 0.390 0.440 - - 0 - 0.00%
2012-12-20 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -5.75%
2012-12-19 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - 0.00%
2012-12-18 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - -1.14%
2012-12-17 0 0.440 0.395 0.440 - - 0 0 - 0.440 0.395 0.440 - - 0 - 0.00%
2012-12-14 0 0.440 0.395 0.450 - - 0 0 - 0.440 0.395 0.450 - - 0 - 0.00%
2012-12-13 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2012-12-12 0 0.440 0.390 0.450 0.440 0.440 50,000 22,000 0.4400 0.440 0.390 0.450 0.440 0.440 50,000 0.4400 7.32%
2012-12-11 0 0.410 0.380 0.450 - - 0 0 - 0.410 0.380 0.450 - - 0 - 0.00%
2012-12-10 0 0.410 0.380 0.450 - - 0 0 - 0.410 0.380 0.450 - - 0 - 0.00%
2012-12-07 0 0.410 0.385 0.450 - - 0 0 - 0.410 0.385 0.450 - - 0 - 0.00%
2012-12-06 0 0.410 0.380 0.450 - - 0 0 - 0.410 0.380 0.450 - - 0 - 0.00%
2012-12-05 0 0.410 0.385 0.445 - - 0 0 - 0.410 0.385 0.445 - - 0 - 0.00%
2012-12-04 0 0.410 0.380 0.435 - - 0 0 - 0.410 0.380 0.435 - - 0 - 0.00%
2012-12-03 0 0.410 0.380 0.445 - - 0 0 - 0.410 0.380 0.445 - - 0 - 0.00%
2012-11-30 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2012-11-29 0 0.410 0.370 0.425 0.410 0.410 20,000 8,200 0.4100 0.410 0.370 0.425 0.410 0.410 20,000 0.4100 2.50%
2012-11-28 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2012-11-27 0 0.400 0.370 0.440 - - 0 0 - 0.400 0.370 0.440 - - 0 - 0.00%
2012-11-26 0 0.400 0.375 0.420 - - 0 0 - 0.400 0.375 0.420 - - 0 - 0.00%
2012-11-23 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2012-11-22 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2012-11-21 0 0.400 0.365 0.415 - - 0 0 - 0.400 0.365 0.415 - - 0 - 0.00%
2012-11-20 0 0.400 0.385 0.410 - - 0 0 - 0.400 0.385 0.410 - - 0 - 0.00%
2012-11-19 0 0.400 0.385 0.415 - - 0 0 - 0.400 0.385 0.415 - - 0 - 0.00%
2012-11-16 0 0.400 0.400 0.415 0.380 0.390 20,000 7,700 0.3850 0.400 0.400 0.415 0.380 0.390 20,000 0.3850 -3.61%
2012-11-15 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2012-11-14 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2012-11-13 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2012-11-12 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2012-11-09 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2012-11-08 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - -1.19%
2012-11-07 0 0.420 0.395 0.425 0.415 0.420 50,000 20,900 0.4180 0.420 0.395 0.425 0.415 0.420 50,000 0.4180 1.20%
2012-11-06 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2012-11-05 0 0.415 0.380 0.420 - - 0 0 - 0.415 0.380 0.420 - - 0 - 0.00%
2012-11-02 0 0.415 0.380 0.415 0.415 0.415 30,000 12,450 0.4150 0.415 0.380 0.415 0.415 0.415 30,000 0.4150 1.22%
2012-11-01 0 0.410 0.365 0.425 - - 0 0 - 0.410 0.365 0.425 - - 0 - 0.00%
2012-10-31 0 0.410 0.370 0.415 - - 0 0 - 0.410 0.370 0.415 - - 0 - 0.00%
2012-10-30 0 0.410 0.370 0.415 - - 0 0 - 0.410 0.370 0.415 - - 0 - 0.00%
2012-10-29 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2012-10-26 0 0.410 0.370 0.420 - - 0 0 - 0.410 0.370 0.420 - - 0 - 0.00%
2012-10-25 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2012-10-24 0 0.410 0.380 0.435 0.410 0.410 70,000 28,700 0.4100 0.410 0.380 0.435 0.410 0.410 70,000 0.4100 2.50%
2012-10-22 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -1.23%
2012-10-19 0 0.405 0.375 0.420 - - 0 0 - 0.405 0.375 0.420 - - 0 - 0.00%
2012-10-18 0 0.405 0.375 0.420 0.405 0.405 60,000 24,300 0.4050 0.405 0.375 0.420 0.405 0.405 60,000 0.4050 0.00%
2012-10-17 0 0.405 0.380 0.405 0.405 0.420 340,000 140,850 0.4143 0.405 0.380 0.405 0.405 0.420 340,000 0.4143 3.85%
2012-10-16 0 0.390 0.370 0.410 - - 0 0 - 0.390 0.370 0.410 - - 0 - 0.00%
2012-10-15 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2012-10-12 0 0.390 0.370 0.400 0.390 0.390 180,000 70,200 0.3900 0.390 0.370 0.400 0.390 0.390 180,000 0.3900 0.00%
2012-10-11 0 0.390 0.390 0.395 0.390 0.395 30,000 11,750 0.3917 0.390 0.390 0.395 0.390 0.395 30,000 0.3917 -2.50%
2012-10-10 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 0.400 0.390 0.400 0.400 0.400 20,000 0.4000 -3.61%
2012-10-09 0 0.415 0.405 0.430 0.405 0.450 360,000 153,200 0.4256 0.415 0.405 0.430 0.405 0.450 360,000 0.4256 6.41%
2012-10-08 0 0.390 0.380 0.390 0.370 0.420 1,740,800 661,862 0.3802 0.390 0.380 0.390 0.370 0.420 1,740,800 0.3802 -18.75%
2012-10-05 0 0.480 0.425 0.495 - - 0 0 - 0.480 0.425 0.495 - - 0 - 0.00%
2012-10-04 0 0.480 0.420 0.495 - - 0 0 - 0.480 0.420 0.495 - - 0 - 0.00%
2012-10-03 0 0.480 0.415 0.490 - - 0 0 - 0.480 0.415 0.490 - - 0 - 0.00%
2012-09-28 0 0.480 0.425 0.495 - - 0 0 - 0.480 0.425 0.495 - - 0 - 0.00%
2012-09-27 0 0.480 0.425 0.485 - - 0 0 - 0.480 0.425 0.485 - - 0 - 0.00%
2012-09-26 0 0.480 0.425 0.495 - - 0 0 - 0.480 0.425 0.495 - - 0 - 0.00%
2012-09-25 0 0.480 0.440 0.490 - - 0 0 - 0.480 0.440 0.490 - - 0 - 0.00%
2012-09-24 0 0.480 0.430 0.495 - - 0 0 - 0.480 0.430 0.495 - - 0 - 0.00%
2012-09-21 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2012-09-20 0 0.480 0.420 0.495 - - 0 0 - 0.480 0.420 0.495 - - 0 - 0.00%
2012-09-19 0 0.480 0.440 0.495 - - 0 0 - 0.480 0.440 0.495 - - 0 - 0.00%
2012-09-18 0 0.480 0.440 0.495 - - 0 0 - 0.480 0.440 0.495 - - 0 - 0.00%
2012-09-17 0 0.480 0.435 0.495 - - 0 0 - 0.480 0.435 0.495 - - 0 - 0.00%
2012-09-14 0 0.480 0.475 0.495 0.465 0.480 60,000 28,050 0.4675 0.480 0.475 0.495 0.465 0.480 60,000 0.4675 -12.73%
2012-09-13 0 0.550 0.475 0.550 - - 0 0 - 0.550 0.475 0.550 - - 0 - 0.00%
2012-09-12 0 0.550 0.455 - 0.430 0.550 61,500 32,322 0.5256 0.550 0.455 - 0.430 0.550 61,500 0.5256 10.00%
2012-09-11 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2012-09-10 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - 0.00%
2012-09-07 0 0.500 0.440 0.550 - - 0 0 - 0.500 0.440 0.550 - - 0 - 0.00%
2012-09-06 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2012-09-05 0 0.500 0.430 0.550 0.500 0.500 260,000 130,000 0.5000 0.500 0.430 0.550 0.500 0.500 260,000 0.5000 0.00%
2012-09-04 0 0.500 0.425 0.550 - - 0 0 - 0.500 0.425 0.550 - - 0 - 0.00%
2012-09-03 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2012-08-31 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2012-08-30 0 0.500 0.445 0.550 0.500 0.500 190,000 95,000 0.5000 0.500 0.445 0.550 0.500 0.500 190,000 0.5000 0.00%
2012-08-29 0 0.500 0.440 0.610 0.500 0.500 10,000 5,000 0.5000 0.500 0.440 0.610 0.500 0.500 10,000 0.5000 1.01%
2012-08-28 0 0.495 0.445 0.550 - - 0 0 - 0.495 0.445 0.550 - - 0 - 0.00%
2012-08-27 0 0.495 0.435 0.550 - - 0 0 - 0.495 0.435 0.550 - - 0 - 0.00%
2012-08-24 0 0.495 0.445 0.550 - - 0 0 - 0.495 0.445 0.550 - - 0 - 0.00%
2012-08-23 0 0.495 0.425 0.550 - - 0 0 - 0.495 0.425 0.550 - - 0 - 0.00%
2012-08-22 0 0.495 0.405 0.550 0.495 0.495 330,000 163,350 0.4950 0.495 0.405 0.550 0.495 0.495 330,000 0.4950 10.00%
2012-08-21 0 0.450 0.400 - - - 0 0 - 0.450 0.400 - - - 0 - 0.00%
2012-08-20 0 0.450 0.405 - - - 0 0 - 0.450 0.405 - - - 0 - 0.00%
2012-08-17 0 0.450 0.405 0.495 0.450 0.450 10,000 4,500 0.4500 0.450 0.405 0.495 0.450 0.450 10,000 0.4500 0.00%
2012-08-16 0 0.450 0.400 0.495 - - 0 0 - 0.450 0.400 0.495 - - 0 - 0.00%
2012-08-15 0 0.450 0.400 0.495 - - 0 0 - 0.450 0.400 0.495 - - 0 - 0.00%
2012-08-14 0 0.450 0.400 - - - 0 0 - 0.450 0.400 - - - 0 - 0.00%
2012-08-13 0 0.450 0.400 - - - 0 0 - 0.450 0.400 - - - 0 - 0.00%
2012-08-10 0 0.450 0.400 0.520 - - 0 0 - 0.450 0.400 0.520 - - 0 - 0.00%
2012-08-09 0 0.450 0.400 0.500 - - 0 0 - 0.450 0.400 0.500 - - 0 - 0.00%
2012-08-08 0 0.450 0.400 0.490 - - 0 0 - 0.450 0.400 0.490 - - 0 - 0.00%
2012-08-07 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2012-08-06 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2012-08-03 0 0.450 0.410 0.530 - - 0 0 - 0.450 0.410 0.530 - - 0 - 0.00%
2012-08-02 0 0.450 0.405 0.500 0.450 0.450 850,000 382,500 0.4500 0.450 0.405 0.500 0.450 0.450 850,000 0.4500 0.00%
2012-08-01 0 0.450 0.405 0.500 0.450 0.450 230,000 103,500 0.4500 0.450 0.405 0.500 0.450 0.450 230,000 0.4500 0.00%
2012-07-31 0 0.450 0.410 0.500 0.450 0.450 10,000 4,500 0.4500 0.450 0.410 0.500 0.450 0.450 10,000 0.4500 0.00%
2012-07-30 0 0.450 0.375 0.460 0.445 0.450 540,000 242,800 0.4496 0.450 0.375 0.460 0.445 0.450 540,000 0.4496 12.50%
2012-07-27 0 0.400 0.385 0.445 0.400 0.400 10,000 4,000 0.4000 0.400 0.385 0.445 0.400 0.400 10,000 0.4000 -11.11%
2012-07-26 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2012-07-25 0 0.450 0.370 0.450 0.450 0.450 270,000 121,500 0.4500 0.450 0.370 0.450 0.450 0.450 270,000 0.4500 -1.10%
2012-07-24 0 0.455 0.365 - - - 0 0 - 0.455 0.365 - - - 0 - 0.00%
2012-07-23 0 0.455 0.365 0.520 - - 0 0 - 0.455 0.365 0.520 - - 0 - 0.00%
2012-07-20 0 0.455 0.370 0.520 - - 0 0 - 0.455 0.370 0.520 - - 0 - 0.00%
2012-07-19 0 0.455 0.375 0.455 - - 0 0 - 0.455 0.375 0.455 - - 0 - 0.00%
2012-07-18 0 0.455 0.370 0.455 - - 0 0 - 0.455 0.370 0.455 - - 0 - 0.00%
2012-07-17 0 0.455 0.365 0.455 - - 0 0 - 0.455 0.365 0.455 - - 0 - 0.00%
2012-07-16 0 0.455 0.365 0.480 0.455 0.480 80,000 37,450 0.4681 0.455 0.365 0.480 0.455 0.480 80,000 0.4681 18.18%
2012-07-13 0 0.385 0.325 0.445 - - 0 0 - 0.385 0.325 0.445 - - 0 - 0.00%
2012-07-12 0 0.385 0.375 0.450 - - 0 0 - 0.385 0.375 0.450 - - 0 - 0.00%
2012-07-11 0 0.385 0.375 0.450 - - 0 0 - 0.385 0.375 0.450 - - 0 - 0.00%
2012-07-10 0 0.385 0.375 0.450 - - 0 0 - 0.385 0.375 0.450 - - 0 - 0.00%
2012-07-09 0 0.385 0.365 0.450 - - 0 0 - 0.385 0.365 0.450 - - 0 - 0.00%
2012-07-06 0 0.385 0.355 0.490 0.385 0.385 100,000 38,500 0.3850 0.385 0.355 0.490 0.385 0.385 100,000 0.3850 0.00%
2012-07-05 0 0.385 0.385 0.490 - - 0 0 - 0.385 0.385 0.490 - - 0 - 1.32%
2012-07-04 0 0.380 0.380 0.450 - - 0 0 - 0.380 0.380 0.450 - - 0 - 0.00%
2012-07-03 0 0.380 0.380 0.470 - - 0 0 - 0.380 0.380 0.470 - - 0 - 0.00%
2012-06-29 0 0.380 0.360 0.450 - - 0 0 - 0.380 0.360 0.450 - - 0 - 0.00%
2012-06-28 0 0.380 0.360 0.450 - - 40,000 15,200 0.3800 0.380 0.360 0.450 - - 40,000 0.3800 0.00%
2012-06-27 0 0.380 0.350 0.450 0.380 0.380 40,000 15,200 0.3800 0.380 0.350 0.450 0.380 0.380 40,000 0.3800 0.00%
2012-06-26 0 0.380 0.355 0.450 0.340 0.380 40,000 14,400 0.3600 0.380 0.355 0.450 0.340 0.380 40,000 0.3600 -5.00%
2012-06-25 0 0.400 0.340 0.470 - - 0 0 - 0.400 0.340 0.470 - - 0 - 0.00%
2012-06-22 0 0.400 0.340 0.470 - - 0 0 - 0.400 0.340 0.470 - - 0 - 0.00%
2012-06-21 0 0.400 0.340 0.470 - - 0 0 - 0.400 0.340 0.470 - - 0 - 0.00%
2012-06-20 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2012-06-19 0 0.400 0.340 0.470 - - 0 0 - 0.400 0.340 0.470 - - 0 - 0.00%
2012-06-18 0 0.400 0.340 0.450 - - 0 0 - 0.400 0.340 0.450 - - 0 - 0.00%
2012-06-15 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2012-06-14 0 0.400 0.370 0.465 0.370 0.400 20,000 7,700 0.3850 0.400 0.370 0.465 0.370 0.400 20,000 0.3850 -9.09%
2012-06-13 0 0.440 0.370 0.490 - - 0 0 - 0.440 0.370 0.490 - - 0 - 0.00%
2012-06-12 0 0.440 0.370 0.500 - - 0 0 - 0.440 0.370 0.500 - - 0 - 0.00%
2012-06-11 0 0.440 0.370 0.500 - - 0 0 - 0.440 0.370 0.500 - - 0 - 0.00%
2012-06-08 0 0.440 0.370 0.480 - - 0 0 - 0.440 0.370 0.480 - - 0 - 0.00%
2012-06-07 0 0.440 0.370 0.480 - - 0 0 - 0.440 0.370 0.480 - - 0 - 0.00%
2012-06-06 0 0.440 0.370 0.480 - - 0 0 - 0.440 0.370 0.480 - - 0 - 0.00%
2012-06-05 0 0.440 0.370 0.480 - - 0 0 - 0.440 0.370 0.480 - - 0 - 0.00%
2012-06-04 0 0.440 0.370 0.480 - - 0 0 - 0.440 0.370 0.480 - - 0 - 0.00%
2012-06-01 0 0.440 0.370 0.500 - - 0 0 - 0.440 0.370 0.500 - - 0 - 0.00%
2012-05-31 0 0.440 0.370 0.500 - - 0 0 - 0.440 0.370 0.500 - - 0 - 0.00%
2012-05-30 0 0.440 0.380 0.500 - - 0 0 - 0.440 0.380 0.500 - - 0 - 0.00%
2012-05-29 0 0.440 0.380 0.550 - - 0 0 - 0.440 0.380 0.550 - - 0 - 0.00%
2012-05-28 0 0.440 0.375 0.540 0.440 0.440 10,000 4,400 0.4400 0.440 0.375 0.540 0.440 0.440 10,000 0.4400 4.76%
2012-05-25 0 0.420 0.360 0.440 - - 0 0 - 0.420 0.360 0.440 - - 0 - 0.00%
2012-05-24 0 0.420 0.355 0.440 - - 0 0 - 0.420 0.355 0.440 - - 0 - 0.00%
2012-05-23 0 0.420 0.355 0.440 - - 0 0 - 0.420 0.355 0.440 - - 0 - 0.00%
2012-05-22 0 0.420 0.360 0.450 - - 0 0 - 0.420 0.360 0.450 - - 0 - 0.00%
2012-05-21 0 0.420 0.350 0.440 - - 0 0 - 0.420 0.350 0.440 - - 0 - 0.00%
2012-05-18 0 0.420 0.365 0.440 - - 0 0 - 0.420 0.365 0.440 - - 0 - 0.00%
2012-05-17 0 0.420 0.370 0.440 - - 0 0 - 0.420 0.370 0.440 - - 0 - 0.00%
2012-05-16 0 0.420 0.415 0.450 0.420 0.450 100,000 43,200 0.4320 0.420 0.415 0.450 0.420 0.450 100,000 0.4320 -16.00%
2012-05-15 0 0.500 0.420 0.550 0.500 0.500 310,000 155,000 0.5000 0.500 0.420 0.550 0.500 0.500 310,000 0.5000 0.00%
2012-05-14 0 0.500 0.425 0.550 - - 0 0 - 0.500 0.425 0.550 - - 0 - 0.00%
2012-05-11 0 0.500 0.425 0.550 - - 0 0 - 0.500 0.425 0.550 - - 0 - 0.00%
2012-05-10 0 0.500 0.420 0.590 - - 0 0 - 0.500 0.420 0.590 - - 0 - 0.00%
2012-05-09 0 0.500 0.420 0.590 0.500 0.500 180,000 90,000 0.5000 0.500 0.420 0.590 0.500 0.500 180,000 0.5000 0.00%
2012-05-08 0 0.500 0.425 0.510 - - 0 0 - 0.500 0.425 0.510 - - 0 - 0.00%
2012-05-07 0 0.500 0.420 0.510 - - 0 0 - 0.500 0.420 0.510 - - 0 - 0.00%
2012-05-04 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - -5.66%
2012-05-03 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2012-05-02 0 0.530 0.450 0.600 - - 0 0 - 0.530 0.450 0.600 - - 0 - 0.00%
2012-04-30 0 0.530 0.455 0.600 - - 0 0 - 0.530 0.455 0.600 - - 0 - 0.00%
2012-04-27 0 0.530 0.465 0.600 - - 0 0 - 0.530 0.465 0.600 - - 0 - 0.00%
2012-04-26 0 0.530 0.510 0.600 0.500 0.530 85,000 43,600 0.5129 0.530 0.510 0.600 0.500 0.530 85,000 0.5129 0.00%
2012-04-25 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2012-04-24 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2012-04-23 0 0.530 0.450 0.580 - - 0 0 - 0.530 0.450 0.580 - - 0 - 0.00%
2012-04-20 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - -3.64%
2012-04-19 0 0.550 0.450 0.550 - - 0 0 - 0.550 0.450 0.550 - - 0 - -3.51%
2012-04-18 0 0.570 0.450 0.590 - - 0 0 - 0.570 0.450 0.590 - - 0 - 0.00%
2012-04-17 0 0.570 0.450 0.580 - - 0 0 - 0.570 0.450 0.580 - - 0 - 0.00%
2012-04-16 0 0.570 0.450 0.590 - - 0 0 - 0.570 0.450 0.590 - - 0 - 0.00%
2012-04-13 0 0.570 0.455 0.590 - - 0 0 - 0.570 0.455 0.590 - - 0 - 0.00%
2012-04-12 0 0.570 0.455 0.590 - - 0 0 - 0.570 0.455 0.590 - - 0 - 0.00%
2012-04-11 0 0.570 0.450 0.570 - - 0 0 - 0.570 0.450 0.570 - - 0 - 0.00%
2012-04-10 0 0.570 0.450 0.570 0.590 0.600 40,000 23,800 0.5950 0.570 0.450 0.570 0.590 0.600 40,000 0.5950 16.33%
2012-04-05 0 0.490 0.430 0.990 - - 0 0 - 0.490 0.430 0.990 - - 0 - 0.00%
2012-04-03 0 0.490 0.430 0.990 - - 0 0 - 0.490 0.430 0.990 - - 0 - 0.00%
2012-04-02 0 0.490 0.410 0.560 - - 0 0 - 0.490 0.410 0.560 - - 0 - 0.00%
2012-03-30 0 0.490 0.410 0.560 - - 0 0 - 0.490 0.410 0.560 - - 0 - 0.00%
2012-03-29 0 0.490 0.410 0.560 - - 0 0 - 0.490 0.410 0.560 - - 0 - 0.00%
2012-03-28 0 0.490 0.410 0.560 - - 0 0 - 0.490 0.410 0.560 - - 0 - 0.00%
2012-03-27 0 0.490 0.430 0.580 - - 0 0 - 0.490 0.430 0.580 - - 0 - 0.00%
2012-03-26 0 0.490 0.420 0.530 - - 0 0 - 0.490 0.420 0.530 - - 0 - 0.00%
2012-03-23 0 0.490 0.420 0.580 - - 0 0 - 0.490 0.420 0.580 - - 0 - 0.00%
2012-03-22 0 0.490 0.450 0.580 - - 0 0 - 0.490 0.450 0.580 - - 0 - 0.00%
2012-03-21 0 0.490 0.450 0.495 0.470 0.490 150,000 72,100 0.4807 0.490 0.450 0.495 0.470 0.490 150,000 0.4807 -7.55%
2012-03-20 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2012-03-19 0 0.530 0.470 0.530 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2012-03-16 0 0.530 0.470 0.560 0.530 0.530 50,000 26,500 0.5300 0.530 0.470 0.560 0.530 0.530 50,000 0.5300 1.92%
2012-03-15 0 0.520 0.460 - 0.520 0.520 30,000 15,600 0.5200 0.520 0.460 - 0.520 0.520 30,000 0.5200 0.00%
2012-03-14 0 0.520 0.440 0.520 - - 0 0 - 0.520 0.440 0.520 - - 0 - 0.00%
2012-03-13 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2012-03-12 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2012-03-09 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2012-03-08 0 0.520 0.470 0.540 0.450 0.520 60,000 29,100 0.4850 0.520 0.470 0.540 0.450 0.520 60,000 0.4850 4.00%
2012-03-07 0 0.500 0.435 0.520 0.500 0.500 30,000 15,000 0.5000 0.500 0.435 0.520 0.500 0.500 30,000 0.5000 -3.85%
2012-03-06 0 0.520 0.480 0.560 0.430 0.560 555,000 291,400 0.5250 0.520 0.480 0.560 0.430 0.560 555,000 0.5250 40.54%
2012-03-05 0 0.370 0.335 0.430 - - 0 0 - 0.370 0.335 0.430 - - 0 - 0.00%
2012-03-02 0 0.370 0.335 0.530 - - 0 0 - 0.370 0.335 0.530 - - 0 - 0.00%
2012-03-01 0 0.370 0.335 0.530 - - 0 0 - 0.370 0.335 0.530 - - 0 - 0.00%
2012-02-29 0 0.370 0.340 0.490 - - 0 0 - 0.370 0.340 0.490 - - 0 - 0.00%
2012-02-28 0 0.370 0.335 0.485 - - 0 0 - 0.370 0.335 0.485 - - 0 - 0.00%
2012-02-27 0 0.370 0.335 0.465 0.370 0.370 10,000 3,700 0.3700 0.370 0.335 0.465 0.370 0.370 10,000 0.3700 0.00%
2012-02-24 0 0.370 0.335 0.490 - - 0 0 - 0.370 0.335 0.490 - - 0 - 0.00%
2012-02-23 0 0.370 0.330 0.485 - - 0 0 - 0.370 0.330 0.485 - - 0 - 0.00%
2012-02-22 0 0.370 0.330 0.470 - - 0 0 - 0.370 0.330 0.470 - - 0 - 0.00%
2012-02-21 0 0.370 0.330 0.430 0.370 0.370 17,500 6,025 0.3443 0.370 0.330 0.430 0.370 0.370 17,500 0.3443 4.23%
2012-02-20 0 0.355 0.335 0.470 - - 0 0 - 0.355 0.335 0.470 - - 0 - 0.00%
2012-02-17 0 0.355 0.350 0.495 - - 0 0 - 0.355 0.350 0.495 - - 0 - 0.00%
2012-02-16 0 0.355 0.335 0.480 - - 0 0 - 0.355 0.335 0.480 - - 0 - 0.00%
2012-02-15 0 0.355 0.335 0.445 - - 0 0 - 0.355 0.335 0.445 - - 0 - 0.00%
2012-02-14 0 0.355 0.335 0.380 - - 0 0 - 0.355 0.335 0.380 - - 0 - 0.00%
2012-02-13 0 0.355 0.335 0.480 - - 0 0 - 0.355 0.335 0.480 - - 0 - 0.00%
2012-02-10 0 0.355 0.335 0.425 - - 0 0 - 0.355 0.335 0.425 - - 0 - 0.00%
2012-02-09 0 0.355 0.340 0.440 - - 0 0 - 0.355 0.340 0.440 - - 0 - 0.00%
2012-02-08 0 0.355 0.340 0.440 - - 0 0 - 0.355 0.340 0.440 - - 0 - 0.00%
2012-02-07 0 0.355 0.340 0.440 - - 0 0 - 0.355 0.340 0.440 - - 0 - 0.00%
2012-02-06 0 0.355 0.340 0.435 0.330 0.355 50,000 17,250 0.3450 0.355 0.340 0.435 0.330 0.355 50,000 0.3450 -1.39%
2012-02-03 0 0.360 0.335 0.400 - - 0 0 - 0.360 0.335 0.400 - - 0 - 0.00%
2012-02-02 0 0.360 0.340 0.370 - - 2,500 825 0.3300 0.360 0.340 0.370 - - 2,500 0.3300 0.00%
2012-02-01 0 0.360 0.345 0.365 0.345 0.360 100,000 35,150 0.3515 0.360 0.345 0.365 0.345 0.360 100,000 0.3515 -4.00%
2012-01-31 0 0.375 0.345 0.415 - - 0 0 - 0.375 0.345 0.415 - - 0 - 0.00%
2012-01-30 0 0.375 0.375 0.420 - - 0 0 - 0.375 0.375 0.420 - - 0 - 0.00%
2012-01-27 0 0.375 0.370 0.420 0.350 0.375 75,000 27,050 0.3607 0.375 0.370 0.420 0.350 0.375 75,000 0.3607 -1.32%
2012-01-26 0 0.380 0.350 0.440 - - 0 0 - 0.380 0.350 0.440 - - 0 - 0.00%
2012-01-20 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2012-01-19 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2012-01-18 0 0.380 0.350 0.440 - - 0 0 - 0.380 0.350 0.440 - - 0 - 0.00%
2012-01-17 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2012-01-16 0 0.380 0.350 0.445 - - 0 0 - 0.380 0.350 0.445 - - 0 - 0.00%
2012-01-13 0 0.380 0.325 0.460 - - 0 0 - 0.380 0.325 0.460 - - 0 - 0.00%
2012-01-12 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2012-01-11 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2012-01-10 0 0.380 0.350 0.480 - - 0 0 - 0.380 0.350 0.480 - - 0 - 0.00%
2012-01-09 0 0.380 0.350 0.440 - - 0 0 - 0.380 0.350 0.440 - - 0 - 0.00%
2012-01-06 0 0.380 0.350 0.430 - - 0 0 - 0.380 0.350 0.430 - - 0 - 0.00%
2012-01-05 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2012-01-04 0 0.380 0.350 0.455 - - 0 0 - 0.380 0.350 0.455 - - 0 - 0.00%
2012-01-03 0 0.380 0.350 0.460 - - 0 0 - 0.380 0.350 0.460 - - 0 - 0.00%
2011-12-30 0 0.380 0.350 0.530 - - 0 0 - 0.380 0.350 0.530 - - 0 - 0.00%
2011-12-29 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2011-12-28 0 0.380 0.350 0.420 - - 0 0 - 0.380 0.350 0.420 - - 0 - 0.00%
2011-12-23 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2011-12-22 0 0.380 0.380 0.395 - - 0 0 - 0.380 0.380 0.395 - - 0 - 1.33%
2011-12-21 0 0.375 0.350 0.400 - - 0 0 - 0.375 0.350 0.400 - - 0 - 0.00%
2011-12-20 0 0.375 0.350 0.400 - - 0 0 - 0.375 0.350 0.400 - - 0 - 0.00%
2011-12-19 0 0.375 0.350 0.395 - - 0 0 - 0.375 0.350 0.395 - - 0 - 0.00%
2011-12-16 0 0.375 0.350 0.400 0.375 0.375 70,000 26,250 0.3750 0.375 0.350 0.400 0.375 0.375 70,000 0.3750 0.00%
2011-12-15 0 0.375 0.365 0.390 0.360 0.390 200,000 75,200 0.3760 0.375 0.365 0.390 0.360 0.390 200,000 0.3760 -3.85%
2011-12-14 0 0.390 0.360 0.450 - - 0 0 - 0.390 0.360 0.450 - - 0 - 0.00%
2011-12-13 0 0.390 0.360 0.440 0.390 0.390 10,000 3,900 0.3900 0.390 0.360 0.440 0.390 0.390 10,000 0.3900 0.00%
2011-12-12 0 0.390 0.350 0.390 - - 5,000 1,750 0.3500 0.390 0.350 0.390 - - 5,000 0.3500 -2.50%
2011-12-09 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2011-12-08 0 0.400 0.370 0.445 - - 0 0 - 0.400 0.370 0.445 - - 0 - 0.00%
2011-12-07 0 0.400 0.370 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.370 0.400 0.400 0.400 10,000 0.4000 0.00%
2011-12-06 0 0.400 0.370 0.455 - - 0 0 - 0.400 0.370 0.455 - - 0 - 0.00%
2011-12-05 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2011-12-02 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2011-12-01 0 0.400 0.370 0.420 - - 0 0 - 0.400 0.370 0.420 - - 0 - 0.00%
2011-11-30 0 0.400 0.390 0.400 0.390 0.400 370,000 146,500 0.3959 0.400 0.390 0.400 0.390 0.400 370,000 0.3959 0.00%
2011-11-29 0 0.400 0.375 0.405 0.400 0.400 90,000 36,000 0.4000 0.400 0.375 0.405 0.400 0.400 90,000 0.4000 -2.44%
2011-11-28 0 0.410 0.390 0.465 - - 0 0 - 0.410 0.390 0.465 - - 0 - 0.00%
2011-11-25 0 0.410 0.390 0.440 - - 0 0 - 0.410 0.390 0.440 - - 0 - 0.00%
2011-11-24 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2011-11-23 0 0.410 0.390 0.450 - - 0 0 - 0.410 0.390 0.450 - - 0 - 0.00%
2011-11-22 0 0.410 0.400 0.450 0.400 0.410 80,000 32,400 0.4050 0.410 0.400 0.450 0.400 0.410 80,000 0.4050 1.23%
2011-11-21 0 0.405 0.390 0.485 - - 0 0 - 0.405 0.390 0.485 - - 0 - 0.00%
2011-11-18 0 0.405 0.390 0.475 - - 0 0 - 0.405 0.390 0.475 - - 0 - 0.00%
2011-11-17 0 0.405 0.390 0.450 - - 0 0 - 0.405 0.390 0.450 - - 0 - 0.00%
2011-11-16 0 0.405 0.405 0.445 0.405 0.405 250,000 101,300 0.4052 0.405 0.405 0.445 0.405 0.405 250,000 0.4052 -8.99%
2011-11-15 0 0.445 0.410 0.460 0.445 0.445 70,000 31,150 0.4450 0.445 0.410 0.460 0.445 0.445 70,000 0.4450 -1.11%
2011-11-14 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2011-11-11 0 0.450 0.400 0.450 0.445 0.450 310,000 139,450 0.4498 0.450 0.400 0.450 0.445 0.450 310,000 0.4498 5.88%
2011-11-10 0 0.425 0.395 0.425 - - 0 0 - 0.425 0.395 0.425 - - 0 - -2.30%
2011-11-09 0 0.435 0.400 0.450 - - 0 0 - 0.435 0.400 0.450 - - 0 - 0.00%
2011-11-08 0 0.435 0.400 0.445 - - 0 0 - 0.435 0.400 0.445 - - 0 - 0.00%
2011-11-07 0 0.435 0.400 0.450 - - 0 0 - 0.435 0.400 0.450 - - 0 - 0.00%
2011-11-04 0 0.435 0.375 0.445 0.435 0.435 50,000 21,750 0.4350 0.435 0.375 0.445 0.435 0.435 50,000 0.4350 8.75%
2011-11-03 0 0.400 0.395 0.435 0.400 0.400 160,000 64,000 0.4000 0.400 0.395 0.435 0.400 0.400 160,000 0.4000 -5.88%
2011-11-02 0 0.425 0.405 0.435 - - 0 0 - 0.425 0.405 0.435 - - 0 - 0.00%
2011-11-01 0 0.425 0.410 0.445 - - 0 0 - 0.425 0.410 0.445 - - 0 - 0.00%
2011-10-31 0 0.425 0.420 0.440 0.425 0.425 30,000 12,750 0.4250 0.425 0.420 0.440 0.425 0.425 30,000 0.4250 -5.56%
2011-10-28 0 0.450 0.440 0.460 0.425 0.450 210,000 93,400 0.4448 0.450 0.440 0.460 0.425 0.450 210,000 0.4448 2.27%
2011-10-27 0 0.440 0.425 0.445 0.420 0.440 184,000 78,070 0.4243 0.440 0.425 0.445 0.420 0.440 184,000 0.4243 -8.33%
2011-10-26 0 0.480 0.420 0.480 0.485 0.490 510,000 249,850 0.4899 0.480 0.420 0.480 0.485 0.490 510,000 0.4899 5.49%
2011-10-25 0 0.455 0.415 0.455 - - 0 0 - 0.455 0.415 0.455 - - 0 - 0.00%
2011-10-24 0 0.455 0.420 0.490 - - 0 0 - 0.455 0.420 0.490 - - 0 - 0.00%
2011-10-21 0 0.455 0.430 0.455 0.425 0.530 70,000 31,400 0.4486 0.455 0.430 0.455 0.425 0.530 70,000 0.4486 -1.09%
2011-10-20 0 0.460 0.425 0.520 - - 0 0 - 0.460 0.425 0.520 - - 0 - 0.00%
2011-10-19 0 0.460 0.430 0.530 - - 0 0 - 0.460 0.430 0.530 - - 0 - 0.00%
2011-10-18 0 0.460 0.430 0.475 - - 0 0 - 0.460 0.430 0.475 - - 0 - 0.00%
2011-10-17 0 0.460 0.450 0.475 - - 0 0 - 0.460 0.450 0.475 - - 0 - 0.00%
2011-10-14 0 0.460 0.430 0.530 - - 0 0 - 0.460 0.430 0.530 - - 0 - 0.00%
2011-10-13 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2011-10-12 0 0.460 0.425 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 0.425 0.460 0.460 0.460 10,000 0.4600 2.22%
2011-10-11 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2011-10-10 0 0.450 0.415 0.495 - - 0 0 - 0.450 0.415 0.495 - - 0 - 0.00%
2011-10-07 0 0.450 0.425 0.510 - - 0 0 - 0.450 0.425 0.510 - - 0 - 0.00%
2011-10-06 0 0.450 0.415 0.495 - - 0 0 - 0.450 0.415 0.495 - - 0 - 0.00%
2011-10-04 0 0.450 0.410 0.495 - - 0 0 - 0.450 0.410 0.495 - - 0 - 0.00%
2011-10-03 0 0.450 0.405 0.495 - - 0 0 - 0.450 0.405 0.495 - - 0 - 0.00%
2011-09-30 0 0.450 0.405 0.495 - - 0 0 - 0.450 0.405 0.495 - - 0 - 0.00%
2011-09-28 0 0.450 0.425 0.530 - - 0 0 - 0.450 0.425 0.530 - - 0 - 0.00%
2011-09-27 0 0.450 0.430 0.495 - - 0 0 - 0.450 0.430 0.495 - - 0 - 0.00%
2011-09-26 0 0.450 0.405 0.495 - - 0 0 - 0.450 0.405 0.495 - - 0 - 0.00%
2011-09-23 0 0.450 0.440 0.460 0.450 0.480 290,000 132,700 0.4576 0.450 0.440 0.460 0.450 0.480 290,000 0.4576 -6.25%
2011-09-22 0 0.480 0.460 0.480 0.480 0.480 120,000 57,600 0.4800 0.480 0.460 0.480 0.480 0.480 120,000 0.4800 -1.03%
2011-09-21 0 0.485 0.460 0.485 0.485 0.500 70,000 34,800 0.4971 0.485 0.460 0.485 0.485 0.500 70,000 0.4971 4.30%
2011-09-20 0 0.465 0.440 0.495 0.450 0.490 140,000 65,600 0.4686 0.465 0.440 0.495 0.450 0.490 140,000 0.4686 2.20%
2011-09-19 0 0.455 0.420 0.470 0.455 0.455 250,000 113,750 0.4550 0.455 0.420 0.470 0.455 0.455 250,000 0.4550 0.00%
2011-09-16 0 0.455 0.420 0.460 0.455 0.455 50,000 22,750 0.4550 0.455 0.420 0.460 0.455 0.455 50,000 0.4550 2.25%
2011-09-15 0 0.445 0.415 0.445 - - 0 0 - 0.445 0.415 0.445 - - 0 - 0.00%
2011-09-14 0 0.445 0.415 0.445 0.445 0.445 50,000 22,250 0.4450 0.445 0.415 0.445 0.445 0.445 50,000 0.4450 2.30%
2011-09-12 0 0.435 0.400 0.445 - - 0 0 - 0.435 0.400 0.445 - - 0 - 0.00%
2011-09-09 0 0.435 0.410 0.445 - - 0 0 - 0.435 0.410 0.445 - - 0 - 0.00%
2011-09-08 0 0.435 0.415 0.445 - - 0 0 - 0.435 0.415 0.445 - - 0 - 0.00%
2011-09-07 0 0.435 0.410 0.445 - - 0 0 - 0.435 0.410 0.445 - - 0 - 0.00%
2011-09-06 0 0.435 0.420 0.445 - - 0 0 - 0.435 0.420 0.445 - - 0 - 0.00%
2011-09-05 0 0.435 0.420 0.435 0.410 0.435 60,000 24,850 0.4142 0.435 0.420 0.435 0.410 0.435 60,000 0.4142 -3.33%
2011-09-02 0 0.450 0.415 0.495 - - 0 0 - 0.450 0.415 0.495 - - 0 - 0.00%
2011-09-01 0 0.450 0.410 0.475 0.450 0.450 100,000 45,000 0.4500 0.450 0.410 0.475 0.450 0.450 100,000 0.4500 0.00%
2011-08-31 0 0.450 0.415 0.480 - - 0 0 - 0.450 0.415 0.480 - - 0 - 0.00%
2011-08-30 0 0.450 0.410 0.475 - - 0 0 - 0.450 0.410 0.475 - - 0 - 0.00%
2011-08-29 0 0.450 0.430 0.450 0.450 0.450 150,000 67,500 0.4500 0.450 0.430 0.450 0.450 0.450 150,000 0.4500 -9.09%
2011-08-26 0 0.495 0.415 0.500 - - 0 0 - 0.495 0.415 0.500 - - 0 - 0.00%
2011-08-25 0 0.495 0.415 0.495 - - 0 0 - 0.495 0.415 0.495 - - 0 - 0.00%
2011-08-24 0 0.495 0.435 0.495 - - 0 0 - 0.495 0.435 0.495 - - 0 - 0.00%
2011-08-23 0 0.495 0.420 0.500 - - 0 0 - 0.495 0.420 0.500 - - 0 - 0.00%
2011-08-22 0 0.495 0.400 0.500 - - 0 0 - 0.495 0.400 0.500 - - 0 - 0.00%
2011-08-19 0 0.495 0.410 0.510 - - 0 0 - 0.495 0.410 0.510 - - 0 - 0.00%
2011-08-18 0 0.495 0.445 0.510 - - 0 0 - 0.495 0.445 0.510 - - 0 - 0.00%
2011-08-17 0 0.495 0.445 0.495 - - 0 0 - 0.495 0.445 0.495 - - 0 - 0.00%
2011-08-16 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - -1.00%
2011-08-15 0 0.500 0.445 0.510 - - 0 0 - 0.500 0.445 0.510 - - 0 - 0.00%
2011-08-12 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2011-08-11 0 0.500 0.435 0.520 - - 0 0 - 0.500 0.435 0.520 - - 0 - 0.00%
2011-08-10 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2011-08-09 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - -3.85%
2011-08-08 0 0.520 0.445 0.520 - - 0 0 - 0.520 0.445 0.520 - - 0 - 0.00%
2011-08-05 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2011-08-04 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2011-08-03 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2011-08-02 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2011-08-01 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2011-07-29 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2011-07-28 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2011-07-27 0 0.520 0.460 0.520 0.520 0.520 10,000 5,200 0.5200 0.520 0.460 0.520 0.520 0.520 10,000 0.5200 8.33%
2011-07-26 0 0.480 0.455 0.520 - - 0 0 - 0.480 0.455 0.520 - - 0 - 0.00%
2011-07-25 0 0.480 0.455 0.540 - - 0 0 - 0.480 0.455 0.540 - - 0 - 0.00%
2011-07-22 0 0.480 0.450 0.540 0.480 0.480 50,000 24,000 0.4800 0.480 0.450 0.540 0.480 0.480 50,000 0.4800 0.00%
2011-07-21 0 0.480 0.440 0.480 0.480 0.480 270,000 129,600 0.4800 0.480 0.440 0.480 0.480 0.480 270,000 0.4800 1.05%
2011-07-20 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2011-07-19 0 0.475 0.475 0.540 - - 0 0 - 0.475 0.475 0.540 - - 0 - 0.00%
2011-07-18 0 0.475 0.455 0.480 0.435 0.480 32,500 14,950 0.4600 0.475 0.455 0.480 0.435 0.480 32,500 0.4600 -1.04%
2011-07-15 0 0.480 0.440 0.540 - - 0 0 - 0.480 0.440 0.540 - - 0 - 0.00%
2011-07-14 0 0.480 0.470 0.540 - - 0 0 - 0.480 0.470 0.540 - - 0 - 0.00%
2011-07-13 0 0.480 0.470 0.540 - - 0 0 - 0.480 0.470 0.540 - - 0 - 0.00%
2011-07-12 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -2.04%
2011-07-11 0 0.490 0.450 0.540 - - 0 0 - 0.490 0.450 0.540 - - 0 - 0.00%
2011-07-08 0 0.490 0.460 0.500 0.490 0.500 50,000 24,700 0.4940 0.490 0.460 0.500 0.490 0.500 50,000 0.4940 -2.00%
2011-07-07 0 0.500 0.470 0.540 - - 0 0 - 0.500 0.470 0.540 - - 0 - 0.00%
2011-07-06 0 0.500 0.455 0.530 - - 0 0 - 0.500 0.455 0.530 - - 0 - 0.00%
2011-07-05 0 0.500 0.470 0.530 0.480 0.500 40,000 19,800 0.4950 0.500 0.470 0.530 0.480 0.500 40,000 0.4950 2.04%
2011-07-04 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -2.00%
2011-06-30 0 0.500 0.470 0.540 0.500 0.500 30,000 15,000 0.5000 0.500 0.470 0.540 0.500 0.500 30,000 0.5000 0.00%
2011-06-29 0 0.500 0.500 0.540 0.500 0.500 30,000 15,000 0.5000 0.500 0.500 0.540 0.500 0.500 30,000 0.5000 0.00%
2011-06-28 0 0.500 0.450 0.530 - - 0 0 - 0.500 0.450 0.530 - - 0 - 0.00%
2011-06-27 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2011-06-24 0 0.500 0.480 0.530 0.500 0.520 40,000 20,200 0.5050 0.500 0.480 0.530 0.500 0.520 40,000 0.5050 0.00%
2011-06-23 0 0.500 0.480 0.540 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2011-06-22 0 0.500 0.490 0.540 0.500 0.500 113,000 56,410 0.4992 0.500 0.490 0.540 0.500 0.500 113,000 0.4992 0.00%
2011-06-21 0 0.500 0.490 0.530 0.480 0.530 732,000 381,260 0.5208 0.500 0.490 0.530 0.480 0.530 732,000 0.5208 6.38%
2011-06-20 0 0.470 0.460 0.490 0.470 0.600 1,900,000 931,300 0.4902 0.470 0.460 0.490 0.470 0.600 1,900,000 0.4902 -27.69%
2011-06-17 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2011-06-16 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2011-06-15 0 0.650 0.630 0.770 - - 0 0 - 0.650 0.630 0.770 - - 0 - 0.00%
2011-06-14 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2011-06-13 0 0.650 0.610 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.610 0.650 0.650 0.650 10,000 0.6500 0.00%
2011-06-10 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2011-06-09 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2011-06-08 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2011-06-07 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2011-06-03 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2011-06-02 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -1.52%
2011-06-01 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2011-05-31 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2011-05-30 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2011-05-27 0 0.660 0.610 0.660 0.650 0.660 110,000 72,500 0.6591 0.660 0.610 0.660 0.650 0.660 110,000 0.6591 10.00%
2011-05-26 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2011-05-25 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2011-05-24 0 0.600 0.590 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.590 0.600 0.600 0.600 10,000 0.6000 0.00%
2011-05-23 0 0.600 0.600 0.690 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.690 0.600 0.600 10,000 0.6000 -9.09%
2011-05-20 0 0.660 0.610 0.700 - - 0 0 - 0.660 0.610 0.700 - - 0 - 0.00%
2011-05-19 0 0.660 0.610 0.700 - - 0 0 - 0.660 0.610 0.700 - - 0 - 0.00%
2011-05-18 0 0.660 0.610 0.700 - - 0 0 - 0.660 0.610 0.700 - - 0 - 0.00%
2011-05-17 0 0.660 0.650 0.700 0.650 0.660 80,000 52,700 0.6588 0.660 0.650 0.700 0.650 0.660 80,000 0.6588 1.54%
2011-05-16 0 0.650 0.620 0.650 0.660 0.660 10,000 6,600 0.6600 0.650 0.620 0.650 0.660 0.660 10,000 0.6600 6.56%
2011-05-13 0 0.610 0.610 0.660 - - 0 0 - 0.610 0.610 0.660 - - 0 - 0.00%
2011-05-12 0 0.610 0.580 0.670 - - 0 0 - 0.610 0.580 0.670 - - 0 - 0.00%
2011-05-11 0 0.610 0.590 0.670 - - 500 270 0.5400 0.610 0.590 0.670 - - 500 0.5400 0.00%
2011-05-09 0 0.610 0.610 0.670 0.610 0.650 350,000 224,900 0.6426 0.610 0.610 0.670 0.610 0.650 350,000 0.6426 1.67%
2011-05-06 0 0.600 0.550 0.610 0.600 0.600 20,000 12,000 0.6000 0.600 0.550 0.610 0.600 0.600 20,000 0.6000 11.11%
2011-05-05 0 0.540 0.530 0.540 0.540 0.560 140,000 77,600 0.5543 0.540 0.530 0.540 0.540 0.560 140,000 0.5543 -10.00%
2011-05-04 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - -1.64%
2011-05-03 0 0.610 0.550 0.640 0.550 0.610 200,000 118,000 0.5900 0.610 0.550 0.640 0.550 0.610 200,000 0.5900 17.31%
2011-04-29 0 0.520 0.490 0.560 - - 0 0 - 0.520 0.490 0.560 - - 0 - 0.00%
2011-04-28 0 0.520 0.490 0.550 - - 0 0 - 0.520 0.490 0.550 - - 0 - 0.00%
2011-04-27 0 0.520 0.495 0.560 0.520 0.520 100,000 52,000 0.5200 0.520 0.495 0.560 0.520 0.520 100,000 0.5200 0.00%
2011-04-26 0 0.520 0.495 0.540 0.520 0.520 30,000 15,600 0.5200 0.520 0.495 0.540 0.520 0.520 30,000 0.5200 0.00%
2011-04-21 0 0.520 0.495 0.560 - - 0 0 - 0.520 0.495 0.560 - - 0 - 0.00%
2011-04-20 0 0.520 0.490 0.560 - - 0 0 - 0.520 0.490 0.560 - - 0 - 0.00%
2011-04-19 0 0.520 0.490 0.560 - - 0 0 - 0.520 0.490 0.560 - - 0 - 0.00%
2011-04-18 0 0.520 0.500 0.560 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2011-04-15 0 0.520 0.485 0.550 - - 7,500 3,487 0.4649 0.520 0.485 0.550 - - 7,500 0.4649 0.00%
2011-04-14 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2011-04-13 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2011-04-12 0 0.520 0.500 0.560 0.500 0.520 62,500 31,800 0.5088 0.520 0.500 0.560 0.500 0.520 62,500 0.5088 -1.89%
2011-04-11 0 0.530 0.510 0.560 0.530 0.530 10,000 5,300 0.5300 0.530 0.510 0.560 0.530 0.530 10,000 0.5300 1.92%
2011-04-08 0 0.520 0.520 0.530 0.500 0.500 20,000 10,000 0.5000 0.520 0.520 0.530 0.500 0.500 20,000 0.5000 4.00%
2011-04-07 0 0.500 0.500 0.530 0.500 0.500 50,000 25,000 0.5000 0.500 0.500 0.530 0.500 0.500 50,000 0.5000 -5.66%
2011-04-06 0 0.530 0.500 0.560 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2011-04-04 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2011-04-01 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2011-03-31 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2011-03-30 0 0.530 0.500 0.560 0.530 0.530 10,000 5,300 0.5300 0.530 0.500 0.560 0.530 0.530 10,000 0.5300 0.00%
2011-03-29 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2011-03-28 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2011-03-25 0 0.530 0.530 0.630 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.630 0.530 0.530 10,000 0.5300 -5.36%
2011-03-24 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2011-03-23 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2011-03-22 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2011-03-21 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2011-03-18 0 0.560 0.530 0.670 - - 0 0 - 0.560 0.530 0.670 - - 0 - 0.00%
2011-03-17 0 0.560 0.520 0.560 0.560 0.560 70,000 39,200 0.5600 0.560 0.520 0.560 0.560 0.560 70,000 0.5600 0.00%
2011-03-16 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2011-03-15 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2011-03-14 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2011-03-11 0 0.560 0.560 0.600 0.550 0.550 10,000 5,500 0.5500 0.560 0.560 0.600 0.550 0.550 10,000 0.5500 -3.45%
2011-03-10 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2011-03-09 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2011-03-08 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2011-03-07 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2011-03-04 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2011-03-03 0 0.580 0.540 0.600 - - 2,000 1,020 0.5100 0.580 0.540 0.600 - - 2,000 0.5100 0.00%
2011-03-02 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2011-03-01 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2011-02-28 0 0.580 0.530 0.590 - - 0 0 - 0.580 0.530 0.590 - - 0 - 0.00%
2011-02-25 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2011-02-24 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2011-02-23 0 0.580 0.540 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.540 0.590 0.580 0.580 20,000 0.5800 5.45%
2011-02-22 0 0.550 0.530 0.570 - - 0 0 - 0.550 0.530 0.570 - - 0 - 0.00%
2011-02-21 0 0.550 0.530 0.580 - - 0 0 - 0.550 0.530 0.580 - - 0 - 0.00%
2011-02-18 0 0.550 0.530 0.590 - - 0 0 - 0.550 0.530 0.590 - - 0 - 0.00%
2011-02-17 0 0.550 0.530 0.590 - - 0 0 - 0.550 0.530 0.590 - - 0 - 0.00%
2011-02-16 0 0.550 0.530 0.600 - - 0 0 - 0.550 0.530 0.600 - - 0 - 0.00%
2011-02-15 0 0.550 0.530 0.600 - - 0 0 - 0.550 0.530 0.600 - - 0 - 0.00%
2011-02-14 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2011-02-11 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2011-02-10 0 0.550 0.550 0.570 0.550 0.570 90,000 51,000 0.5667 0.550 0.550 0.570 0.550 0.570 90,000 0.5667 -3.51%
2011-02-09 0 0.570 0.540 0.570 0.570 0.570 22,000 12,540 0.5700 0.570 0.540 0.570 0.570 0.570 22,000 0.5700 5.56%
2011-02-08 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2011-02-07 0 0.540 0.540 0.570 0.540 0.570 30,000 16,500 0.5500 0.540 0.540 0.570 0.540 0.570 30,000 0.5500 -1.82%
2011-02-02 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2011-02-01 0 0.550 0.550 0.600 0.550 0.550 80,000 44,000 0.5500 0.550 0.550 0.600 0.550 0.550 80,000 0.5500 -3.51%
2011-01-31 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2011-01-28 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2011-01-27 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2011-01-26 0 0.570 0.550 0.590 0.550 0.570 40,000 22,400 0.5600 0.570 0.550 0.590 0.550 0.570 40,000 0.5600 1.79%
2011-01-25 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2011-01-24 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2011-01-21 0 0.560 0.560 0.590 0.550 0.550 100,000 55,000 0.5500 0.560 0.560 0.590 0.550 0.550 100,000 0.5500 -3.45%
2011-01-20 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2011-01-19 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2011-01-18 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2011-01-17 0 0.580 0.550 0.630 - - 0 0 - 0.580 0.550 0.630 - - 0 - 0.00%
2011-01-14 0 0.580 0.550 0.630 - - 0 0 - 0.580 0.550 0.630 - - 0 - 0.00%
2011-01-13 0 0.580 0.580 0.620 0.580 0.590 95,000 55,450 0.5837 0.580 0.580 0.620 0.580 0.590 95,000 0.5837 -3.33%
2011-01-12 0 0.600 0.590 0.600 0.600 0.600 40,000 24,000 0.6000 0.600 0.590 0.600 0.600 0.600 40,000 0.6000 -3.23%
2011-01-11 0 0.620 0.590 0.620 0.620 0.620 50,000 31,000 0.6200 0.620 0.590 0.620 0.620 0.620 50,000 0.6200 0.00%
2011-01-10 0 0.620 0.590 0.630 0.620 0.620 50,000 31,000 0.6200 0.620 0.590 0.630 0.620 0.620 50,000 0.6200 -1.59%
2011-01-07 0 0.630 0.600 0.630 0.580 0.630 170,000 102,300 0.6018 0.630 0.600 0.630 0.580 0.630 170,000 0.6018 0.00%
2011-01-06 0 0.630 0.630 0.680 0.620 0.810 160,000 101,900 0.6369 0.630 0.630 0.680 0.620 0.810 160,000 0.6369 3.28%
2011-01-05 0 0.610 0.570 0.620 - - 2,000 1,000 0.5000 0.610 0.570 0.620 - - 2,000 0.5000 0.00%
2011-01-04 0 0.610 0.570 0.610 0.610 0.610 10,000 6,100 0.6100 0.610 0.570 0.610 0.610 0.610 10,000 0.6100 1.67%
2011-01-03 0 0.600 0.550 0.630 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2010-12-31 0 0.600 0.550 0.610 - - 0 0 - 0.600 0.550 0.610 - - 0 - 0.00%
2010-12-30 0 0.600 0.570 0.610 - - 0 0 - 0.600 0.570 0.610 - - 0 - 0.00%
2010-12-29 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2010-12-28 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2010-12-24 0 0.600 0.570 0.630 0.600 0.600 30,000 18,000 0.6000 0.600 0.570 0.630 0.600 0.600 30,000 0.6000 5.26%
2010-12-23 0 0.570 0.570 0.600 0.570 0.570 30,000 17,100 0.5700 0.570 0.570 0.600 0.570 0.570 30,000 0.5700 -6.56%
2010-12-22 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2010-12-21 0 0.610 0.590 0.620 0.610 0.620 70,000 42,900 0.6129 0.610 0.590 0.620 0.610 0.620 70,000 0.6129 0.00%
2010-12-20 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2010-12-17 0 0.610 0.590 0.640 - - 0 0 - 0.610 0.590 0.640 - - 0 - 0.00%
2010-12-16 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - -1.61%
2010-12-15 0 0.620 0.600 0.650 - - 0 0 - 0.620 0.600 0.650 - - 0 - 0.00%
2010-12-14 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2010-12-13 0 0.620 0.620 0.640 0.610 0.610 24,999 15,099 0.6040 0.620 0.620 0.640 0.610 0.610 24,999 0.6040 -1.59%
2010-12-10 0 0.630 0.620 0.690 - - 0 0 - 0.630 0.620 0.690 - - 0 - 0.00%
2010-12-09 0 0.630 0.610 0.690 - - 0 0 - 0.630 0.610 0.690 - - 0 - 0.00%
2010-12-08 0 0.630 0.630 0.690 0.630 0.630 30,000 18,900 0.6300 0.630 0.630 0.690 0.630 0.630 30,000 0.6300 0.00%
2010-12-07 0 0.630 0.610 0.760 - - 0 0 - 0.630 0.610 0.760 - - 0 - 0.00%
2010-12-06 0 0.630 0.630 0.700 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.700 0.630 0.630 20,000 0.6300 -3.08%
2010-12-03 0 0.650 0.640 0.690 - - 0 0 - 0.650 0.640 0.690 - - 0 - 0.00%
2010-12-02 0 0.650 0.640 0.690 - - 0 0 - 0.650 0.640 0.690 - - 0 - 0.00%
2010-12-01 0 0.650 0.630 0.700 - - 0 0 - 0.650 0.630 0.700 - - 0 - 0.00%
2010-11-30 0 0.650 0.640 0.650 0.650 0.650 110,000 71,500 0.6500 0.650 0.640 0.650 0.650 0.650 110,000 0.6500 0.00%
2010-11-29 0 0.650 0.630 0.700 - - 0 0 - 0.650 0.630 0.700 - - 0 - 0.00%
2010-11-26 0 0.650 0.640 0.650 0.650 0.650 1,040,000 676,000 0.6500 0.650 0.640 0.650 0.650 0.650 1,040,000 0.6500 0.00%
2010-11-25 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 0.650 0.640 0.650 0.650 0.650 100,000 0.6500 0.00%
2010-11-24 0 0.650 0.650 0.690 0.650 0.680 200,000 131,800 0.6590 0.650 0.650 0.690 0.650 0.680 200,000 0.6590 -2.99%
2010-11-23 0 0.670 0.630 0.680 - - 0 0 - 0.670 0.630 0.680 - - 0 - 0.00%
2010-11-22 0 0.670 0.620 0.680 - - 0 0 - 0.670 0.620 0.680 - - 0 - 0.00%
2010-11-19 0 0.670 0.630 0.680 0.670 0.670 30,000 20,100 0.6700 0.670 0.630 0.680 0.670 0.670 30,000 0.6700 1.52%
2010-11-18 0 0.660 0.630 0.680 0.660 0.660 32,000 21,120 0.6600 0.660 0.630 0.680 0.660 0.660 32,000 0.6600 8.20%
2010-11-17 0 0.610 0.610 0.650 0.600 0.620 140,000 85,300 0.6093 0.610 0.610 0.650 0.600 0.620 140,000 0.6093 -1.61%
2010-11-16 0 0.620 0.620 0.660 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 0.660 0.620 0.620 10,000 0.6200 -4.62%
2010-11-15 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2010-11-12 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2010-11-11 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2010-11-10 0 0.650 0.630 0.680 0.650 0.650 60,000 39,000 0.6500 0.650 0.630 0.680 0.650 0.650 60,000 0.6500 0.00%
2010-11-09 0 0.650 0.650 0.680 0.650 0.660 300,000 195,500 0.6517 0.650 0.650 0.680 0.650 0.660 300,000 0.6517 -5.80%
2010-11-08 0 0.690 0.660 0.760 - - 0 0 - 0.690 0.660 0.760 - - 0 - 0.00%
2010-11-05 0 0.690 0.650 0.770 0.690 0.690 50,000 34,500 0.6900 0.690 0.650 0.770 0.690 0.690 50,000 0.6900 0.00%
2010-11-04 0 0.690 0.660 0.770 - - 0 0 - 0.690 0.660 0.770 - - 0 - 0.00%
2010-11-03 0 0.690 0.690 0.750 0.690 0.700 180,000 124,500 0.6917 0.690 0.690 0.750 0.690 0.700 180,000 0.6917 0.00%
2010-11-02 0 0.690 0.690 0.720 0.690 0.700 50,000 34,800 0.6960 0.690 0.690 0.720 0.690 0.700 50,000 0.6960 0.00%
2010-11-01 0 0.690 0.690 0.770 0.690 0.690 10,000 6,900 0.6900 0.690 0.690 0.770 0.690 0.690 10,000 0.6900 -5.48%
2010-10-29 0 0.730 0.690 0.760 0.690 0.730 70,000 49,500 0.7071 0.730 0.690 0.760 0.690 0.730 70,000 0.7071 7.35%
2010-10-28 0 0.680 0.650 0.720 0.680 0.680 30,000 20,400 0.6800 0.680 0.650 0.720 0.680 0.680 30,000 0.6800 0.00%
2010-10-27 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2010-10-26 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2010-10-25 0 0.680 0.650 0.680 0.680 0.680 50,000 34,000 0.6800 0.680 0.650 0.680 0.680 0.680 50,000 0.6800 3.03%
2010-10-22 0 0.660 0.660 0.670 0.660 0.660 15,000 9,700 0.6467 0.660 0.660 0.670 0.660 0.660 15,000 0.6467 1.54%
2010-10-21 0 0.650 0.650 0.690 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 0.690 0.650 0.650 20,000 0.6500 0.00%
2010-10-20 0 0.650 0.630 0.650 0.650 0.690 180,000 122,000 0.6778 0.650 0.630 0.650 0.650 0.690 180,000 0.6778 -4.41%
2010-10-19 0 0.680 0.680 0.730 0.670 0.690 57,500 38,425 0.6683 0.680 0.680 0.730 0.670 0.690 57,500 0.6683 0.00%
2010-10-18 0 0.680 0.670 0.690 - - 0 0 - 0.680 0.670 0.690 - - 0 - 0.00%
2010-10-15 0 0.680 0.680 0.700 0.680 0.680 10,000 6,800 0.6800 0.680 0.680 0.700 0.680 0.680 10,000 0.6800 -1.45%
2010-10-14 0 0.690 0.670 0.720 0.680 0.740 402,500 282,800 0.7026 0.690 0.670 0.720 0.680 0.740 402,500 0.7026 -5.48%
2010-10-13 0 0.730 0.710 0.770 0.650 0.780 1,330,000 973,900 0.7323 0.730 0.710 0.770 0.650 0.780 1,330,000 0.7323 12.31%
2010-10-12 0 0.650 0.650 0.690 0.650 0.650 230,000 149,500 0.6500 0.650 0.650 0.690 0.650 0.650 230,000 0.6500 0.00%
2010-10-11 0 0.650 0.650 0.690 0.650 0.690 360,000 234,400 0.6511 0.650 0.650 0.690 0.650 0.690 360,000 0.6511 0.00%
2010-10-08 0 0.650 0.630 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.630 0.650 0.650 0.650 50,000 0.6500 0.00%
2010-10-07 0 0.650 0.640 0.740 0.650 0.650 50,000 32,500 0.6500 0.650 0.640 0.740 0.650 0.650 50,000 0.6500 -5.80%
2010-10-06 0 0.690 0.650 0.740 - - 0 0 - 0.690 0.650 0.740 - - 0 - 0.00%
2010-10-05 0 0.690 0.660 0.740 - - 0 0 - 0.690 0.660 0.740 - - 0 - 0.00%
2010-10-04 0 0.690 0.650 0.740 - - 0 0 - 0.690 0.650 0.740 - - 0 - 0.00%
2010-09-30 0 0.690 0.650 0.740 0.690 0.690 50,000 34,500 0.6900 0.690 0.650 0.740 0.690 0.690 50,000 0.6900 0.00%
2010-09-29 0 0.690 0.640 0.750 0.690 0.700 250,000 176,400 0.7056 0.690 0.640 0.750 0.690 0.700 250,000 0.7056 1.47%
2010-09-28 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2010-09-27 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2010-09-24 0 0.680 0.670 0.690 0.640 0.680 235,000 151,750 0.6457 0.680 0.670 0.690 0.640 0.680 235,000 0.6457 6.25%
2010-09-22 0 0.640 0.610 0.650 0.640 0.640 30,000 19,200 0.6400 0.640 0.610 0.650 0.640 0.640 30,000 0.6400 0.00%
2010-09-21 0 0.640 0.620 0.670 - - 0 0 - 0.640 0.620 0.670 - - 0 - 0.00%
2010-09-20 0 0.640 0.610 0.660 0.640 0.640 70,000 44,800 0.6400 0.640 0.610 0.660 0.640 0.640 70,000 0.6400 3.23%
2010-09-17 0 0.620 0.610 0.640 - - 50,000 31,000 0.6200 0.620 0.610 0.640 - - 50,000 0.6200 0.00%
2010-09-16 0 0.620 0.600 0.630 0.600 0.620 310,000 190,800 0.6155 0.620 0.600 0.630 0.600 0.620 310,000 0.6155 1.64%
2010-09-15 0 0.610 0.610 0.660 - - 0 0 - 0.610 0.610 0.660 - - 0 - 0.00%
2010-09-14 0 0.610 0.610 0.670 - - 0 0 - 0.610 0.610 0.670 - - 0 - 0.00%
2010-09-13 0 0.610 0.610 0.670 0.610 0.620 110,000 68,100 0.6191 0.610 0.610 0.670 0.610 0.620 110,000 0.6191 -6.15%
2010-09-10 0 0.650 0.610 0.660 - - 0 0 - 0.650 0.610 0.660 - - 0 - 0.00%
2010-09-09 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2010-09-08 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2010-09-07 0 0.650 0.620 0.690 0.650 0.650 40,000 26,000 0.6500 0.650 0.620 0.690 0.650 0.650 40,000 0.6500 0.00%
2010-09-06 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2010-09-03 0 0.650 0.620 0.660 0.610 0.650 100,000 62,400 0.6240 0.650 0.620 0.660 0.610 0.650 100,000 0.6240 6.56%
2010-09-02 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2010-09-01 0 0.610 0.610 0.660 - - 0 0 - 0.610 0.610 0.660 - - 0 - 0.00%
2010-08-31 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2010-08-30 0 0.610 0.610 0.640 0.610 0.610 12,500 7,550 0.6040 0.610 0.610 0.640 0.610 0.610 12,500 0.6040 0.00%
2010-08-27 0 0.610 0.610 0.630 0.610 0.620 130,000 79,600 0.6123 0.610 0.610 0.630 0.610 0.620 130,000 0.6123 -6.15%
2010-08-26 0 0.650 0.610 0.660 0.610 0.650 120,000 75,500 0.6292 0.650 0.610 0.660 0.610 0.650 120,000 0.6292 6.56%
2010-08-25 0 0.610 0.610 0.670 0.610 0.610 90,000 54,900 0.6100 0.610 0.610 0.670 0.610 0.610 90,000 0.6100 -1.61%
2010-08-24 0 0.620 0.610 0.670 - - 0 0 - 0.620 0.610 0.670 - - 0 - 0.00%
2010-08-23 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2010-08-20 0 0.620 0.610 0.670 0.620 0.620 20,000 12,400 0.6200 0.620 0.610 0.670 0.620 0.620 20,000 0.6200 -6.06%
2010-08-19 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2010-08-18 0 0.660 0.630 0.660 0.630 0.660 140,000 89,200 0.6371 0.660 0.630 0.660 0.630 0.660 140,000 0.6371 -4.35%
2010-08-17 0 0.690 0.630 0.740 - - 0 0 - 0.690 0.630 0.740 - - 0 - 0.00%
2010-08-16 0 0.690 0.630 0.750 - - 0 0 - 0.690 0.630 0.750 - - 0 - 0.00%
2010-08-13 0 0.690 0.650 0.710 - - 0 0 - 0.690 0.650 0.710 - - 0 - 0.00%
2010-08-12 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2010-08-11 0 0.690 0.650 0.740 - - 0 0 - 0.690 0.650 0.740 - - 0 - 0.00%
2010-08-10 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2010-08-09 0 0.690 0.660 0.700 0.690 0.690 70,000 48,300 0.6900 0.690 0.660 0.700 0.690 0.690 70,000 0.6900 2.99%
2010-08-06 0 0.670 0.640 0.690 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2010-08-05 0 0.670 0.670 0.700 0.660 0.670 165,754 110,755 0.6682 0.670 0.670 0.700 0.660 0.670 165,754 0.6682 3.08%
2010-08-04 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -1.52%
2010-08-03 0 0.660 0.620 0.660 0.660 0.660 10,000 6,600 0.6600 0.660 0.620 0.660 0.660 0.660 10,000 0.6600 3.13%
2010-08-02 0 0.640 0.620 0.640 0.600 0.640 170,000 103,800 0.6106 0.640 0.620 0.640 0.600 0.640 170,000 0.6106 -1.54%
2010-07-30 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2010-07-29 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2010-07-28 0 0.650 0.610 0.670 0.650 0.650 10,000 6,500 0.6500 0.650 0.610 0.670 0.650 0.650 10,000 0.6500 0.00%
2010-07-27 0 0.650 0.640 0.670 0.650 0.650 50,000 32,500 0.6500 0.650 0.640 0.670 0.650 0.650 50,000 0.6500 3.17%
2010-07-26 0 0.630 0.630 0.650 - - 7,500 4,500 0.6000 0.630 0.630 0.650 - - 7,500 0.6000 0.00%
2010-07-23 0 0.630 0.630 0.670 0.620 0.620 10,000 6,200 0.6200 0.630 0.630 0.670 0.620 0.620 10,000 0.6200 5.00%
2010-07-22 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.650 0.600 0.600 20,000 0.6000 -1.64%
2010-07-21 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2010-07-20 0 0.610 0.610 0.640 0.610 0.630 40,000 24,600 0.6150 0.610 0.610 0.640 0.610 0.630 40,000 0.6150 -3.17%
2010-07-19 0 0.630 0.620 0.680 0.630 0.730 110,000 79,300 0.7209 0.630 0.620 0.680 0.630 0.730 110,000 0.7209 -3.08%
2010-07-16 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -2.99%
2010-07-15 0 0.670 0.640 0.670 0.650 0.670 120,000 79,200 0.6600 0.670 0.640 0.670 0.650 0.670 120,000 0.6600 3.08%
2010-07-14 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2010-07-13 0 0.650 0.610 0.650 0.650 0.650 40,000 26,000 0.6500 0.650 0.610 0.650 0.650 0.650 40,000 0.6500 4.84%
2010-07-12 0 0.620 0.620 0.650 0.620 0.630 100,000 62,100 0.6210 0.620 0.620 0.650 0.620 0.630 100,000 0.6210 -3.12%
2010-07-09 0 0.640 0.630 0.660 0.640 0.670 110,000 71,900 0.6536 0.640 0.630 0.660 0.640 0.670 110,000 0.6536 -3.03%
2010-07-08 0 0.660 0.620 0.680 0.660 0.680 20,000 13,400 0.6700 0.660 0.620 0.680 0.660 0.680 20,000 0.6700 0.00%
2010-07-07 0 0.660 0.660 0.670 0.650 0.650 10,000 6,500 0.6500 0.660 0.660 0.670 0.650 0.650 10,000 0.6500 1.54%
2010-07-06 0 0.650 0.610 0.660 - - 0 0 - 0.650 0.610 0.660 - - 0 - 0.00%
2010-07-05 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2010-07-02 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2010-06-30 0 0.650 0.640 0.690 0.650 0.660 170,000 110,700 0.6512 0.650 0.640 0.690 0.650 0.660 170,000 0.6512 -9.72%
2010-06-29 0 0.720 0.670 0.750 - - 0 0 - 0.720 0.670 0.750 - - 0 - 0.00%
2010-06-28 0 0.720 0.680 0.750 0.710 0.720 130,000 93,400 0.7185 0.720 0.680 0.750 0.710 0.720 130,000 0.7185 4.35%
2010-06-25 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2010-06-24 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2010-06-23 0 0.690 0.680 0.720 - - 0 0 - 0.690 0.680 0.720 - - 0 - 0.00%
2010-06-22 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2010-06-21 0 0.690 0.640 0.710 0.620 0.690 60,000 39,300 0.6550 0.690 0.640 0.710 0.620 0.690 60,000 0.6550 0.00%
2010-06-18 0 0.690 0.630 0.710 - - 0 0 - 0.690 0.630 0.710 - - 0 - 0.00%
2010-06-17 0 0.690 0.610 0.710 0.680 0.690 40,000 27,500 0.6875 0.690 0.610 0.710 0.680 0.690 40,000 0.6875 9.52%
2010-06-15 0 0.630 0.560 0.680 - - 0 0 - 0.630 0.560 0.680 - - 0 - 0.00%
2010-06-14 0 0.630 0.560 0.680 - - 0 0 - 0.630 0.560 0.680 - - 0 - 0.00%
2010-06-11 0 0.630 0.610 0.640 0.630 0.630 50,000 31,500 0.6300 0.630 0.610 0.640 0.630 0.630 50,000 0.6300 5.00%
2010-06-10 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2010-06-09 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2010-06-08 0 0.600 0.570 0.660 - - 0 0 - 0.600 0.570 0.660 - - 0 - 0.00%
2010-06-07 0 0.600 0.600 0.650 0.600 0.600 90,000 56,000 0.6222 0.600 0.600 0.650 0.600 0.600 90,000 0.6222 -6.25%
2010-06-04 0 0.640 0.600 0.680 - - 0 0 - 0.640 0.600 0.680 - - 0 - 0.00%
2010-06-03 0 0.640 0.640 0.690 0.640 0.740 460,000 319,600 0.6948 0.640 0.640 0.690 0.640 0.740 460,000 0.6948 -3.03%
2010-06-02 0 0.660 0.630 0.700 0.660 0.660 170,000 112,200 0.6600 0.660 0.630 0.700 0.660 0.660 170,000 0.6600 0.00%
2010-06-01 0 0.660 0.620 0.660 0.660 0.660 140,000 92,400 0.6600 0.660 0.620 0.660 0.660 0.660 140,000 0.6600 4.76%
2010-05-31 0 0.630 0.620 0.740 - - 0 0 - 0.630 0.620 0.740 - - 0 - 0.00%
2010-05-28 0 0.630 0.600 0.740 - - 0 0 - 0.630 0.600 0.740 - - 0 - 0.00%
2010-05-27 0 0.630 0.600 0.720 - - 0 0 - 0.630 0.600 0.720 - - 0 - 0.00%
2010-05-26 0 0.630 0.590 0.740 - - 0 0 - 0.630 0.590 0.740 - - 0 - 0.00%
2010-05-25 0 0.630 0.590 0.740 - - 0 0 - 0.630 0.590 0.740 - - 0 - 0.00%
2010-05-24 0 0.630 0.590 0.740 - - 0 0 - 0.630 0.590 0.740 - - 0 - 0.00%
2010-05-20 0 0.630 0.620 0.780 0.630 0.630 100,000 63,000 0.6300 0.630 0.620 0.780 0.630 0.630 100,000 0.6300 -7.35%
2010-05-19 0 0.680 0.680 0.750 0.680 0.680 110,000 74,800 0.6800 0.680 0.680 0.750 0.680 0.680 110,000 0.6800 -5.56%
2010-05-18 0 0.720 0.660 0.780 - - 0 0 - 0.720 0.660 0.780 - - 0 - 0.00%
2010-05-17 0 0.720 0.660 0.720 0.680 0.740 630,000 444,400 0.7054 0.720 0.660 0.720 0.680 0.740 630,000 0.7054 -5.26%
2010-05-14 0 0.760 0.690 0.780 - - 0 0 - 0.760 0.690 0.780 - - 0 - 0.00%
2010-05-13 0 0.760 0.700 0.760 0.780 0.780 10,000 7,800 0.7800 0.760 0.700 0.760 0.780 0.780 10,000 0.7800 1.33%
2010-05-12 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - -2.60%
2010-05-11 0 0.770 0.710 0.770 0.780 0.780 20,000 15,600 0.7800 0.770 0.710 0.770 0.780 0.780 20,000 0.7800 -1.28%
2010-05-10 0 0.780 0.670 0.780 0.680 0.780 470,000 348,200 0.7409 0.780 0.670 0.780 0.680 0.780 470,000 0.7409 21.87%
2010-05-07 0 0.640 0.610 0.670 0.640 0.650 110,000 70,900 0.6445 0.640 0.610 0.670 0.640 0.650 110,000 0.6445 -4.48%
2010-05-06 0 0.670 0.650 0.700 0.670 0.700 40,076 27,151 0.6775 0.670 0.650 0.700 0.670 0.700 40,076 0.6775 -9.46%
2010-05-05 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2010-05-04 0 0.740 0.700 0.780 - - 0 0 - 0.740 0.700 0.780 - - 0 - 0.00%
2010-05-03 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - -5.13%
2010-04-30 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2010-04-29 0 0.780 0.690 0.780 0.750 0.790 730,000 562,600 0.7707 0.780 0.690 0.780 0.750 0.790 730,000 0.7707 6.85%
2010-04-28 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2010-04-27 0 0.730 0.670 0.770 - - 0 0 - 0.730 0.670 0.770 - - 0 - 0.00%
2010-04-26 0 0.730 0.690 0.780 - - 3,000 1,950 0.6500 0.730 0.690 0.780 - - 3,000 0.6500 0.00%
2010-04-23 0 0.730 0.730 0.780 0.730 0.730 50,000 36,500 0.7300 0.730 0.730 0.780 0.730 0.730 50,000 0.7300 -5.19%
2010-04-22 0 0.770 0.730 0.780 0.710 0.770 290,000 215,900 0.7445 0.770 0.730 0.780 0.710 0.770 290,000 0.7445 1.32%
2010-04-21 0 0.760 0.700 0.780 - - 0 0 - 0.760 0.700 0.780 - - 0 - 0.00%
2010-04-20 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -3.80%
2010-04-19 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - -1.25%
2010-04-16 0 0.800 0.770 0.830 - - 0 0 - 0.800 0.770 0.830 - - 0 - 0.00%
2010-04-15 0 0.800 0.780 0.820 0.780 0.840 380,000 312,000 0.8211 0.800 0.780 0.820 0.780 0.840 380,000 0.8211 1.27%
2010-04-14 0 0.790 0.740 0.800 - - 2,500 1,750 0.7000 0.790 0.740 0.800 - - 2,500 0.7000 0.00%
2010-04-13 0 0.790 0.740 0.800 - - 0 0 - 0.790 0.740 0.800 - - 0 - 0.00%
2010-04-12 0 0.790 0.740 0.790 0.750 0.790 250,000 193,500 0.7740 0.790 0.740 0.790 0.750 0.790 250,000 0.7740 5.33%
2010-04-09 0 0.750 0.750 0.810 0.750 0.750 10,000 7,500 0.7500 0.750 0.750 0.810 0.750 0.750 10,000 0.7500 -6.25%
2010-04-08 0 0.800 0.760 0.820 - - 0 0 - 0.800 0.760 0.820 - - 0 - 0.00%
2010-04-07 0 0.800 0.780 0.830 - - 0 0 - 0.800 0.780 0.830 - - 0 - 0.00%
2010-04-01 0 0.800 0.760 0.820 - - 0 0 - 0.800 0.760 0.820 - - 0 - 0.00%
2010-03-31 0 0.800 0.780 0.800 - - 20,000 16,000 0.8000 0.800 0.780 0.800 - - 20,000 0.8000 0.00%
2010-03-30 0 0.800 0.790 0.840 0.800 0.870 230,000 194,900 0.8474 0.800 0.790 0.840 0.800 0.870 230,000 0.8474 0.00%
2010-03-29 0 0.800 0.770 0.800 0.800 0.820 200,000 161,300 0.8065 0.800 0.770 0.800 0.800 0.820 200,000 0.8065 -6.98%
2010-03-26 0 0.860 0.810 0.860 0.860 0.860 120,000 103,200 0.8600 0.860 0.810 0.860 0.860 0.860 120,000 0.8600 3.61%
2010-03-25 0 0.830 0.810 0.830 - - 0 0 - 0.830 0.810 0.830 - - 0 - 0.00%
2010-03-24 0 0.830 0.810 0.830 0.790 0.830 360,000 291,800 0.8106 0.830 0.810 0.830 0.790 0.830 360,000 0.8106 2.47%
2010-03-23 0 0.810 0.790 0.810 0.810 0.830 212,500 175,550 0.8261 0.810 0.790 0.810 0.810 0.830 212,500 0.8261 5.19%
2010-03-22 0 0.770 0.770 0.800 0.770 0.800 440,000 343,800 0.7814 0.770 0.770 0.800 0.770 0.800 440,000 0.7814 -3.75%
2010-03-19 0 0.800 0.800 0.810 0.780 0.800 110,000 86,800 0.7891 0.800 0.800 0.810 0.780 0.800 110,000 0.7891 1.27%
2010-03-18 0 0.790 0.790 0.830 0.790 0.830 200,000 162,900 0.8145 0.790 0.790 0.830 0.790 0.830 200,000 0.8145 0.00%
2010-03-17 0 0.790 0.780 0.810 0.780 0.790 120,000 94,600 0.7883 0.790 0.780 0.810 0.780 0.790 120,000 0.7883 0.00%
2010-03-16 0 0.790 0.780 0.810 0.790 0.870 530,000 434,500 0.8198 0.790 0.780 0.810 0.790 0.870 530,000 0.8198 -5.95%
2010-03-15 0 0.840 0.820 0.850 0.840 0.860 300,000 253,900 0.8463 0.840 0.820 0.850 0.840 0.860 300,000 0.8463 0.00%
2010-03-12 0 0.840 0.800 0.850 0.780 0.840 470,000 381,400 0.8115 0.840 0.800 0.850 0.780 0.840 470,000 0.8115 12.00%
2010-03-11 0 0.750 0.730 0.770 0.690 0.750 150,000 111,300 0.7420 0.750 0.730 0.770 0.690 0.750 150,000 0.7420 1.35%
2010-03-10 0 0.740 0.700 0.740 0.680 0.740 370,000 258,500 0.6986 0.740 0.700 0.740 0.680 0.740 370,000 0.6986 10.45%
2010-03-09 0 0.670 0.640 0.680 - - 0 0 - 0.670 0.640 0.680 - - 0 - 0.00%
2010-03-08 0 0.670 0.650 0.680 0.650 0.670 90,000 59,500 0.6611 0.670 0.650 0.680 0.650 0.670 90,000 0.6611 4.69%
2010-03-05 0 0.640 0.630 0.690 0.640 0.640 80,000 51,200 0.6400 0.640 0.630 0.690 0.640 0.640 80,000 0.6400 0.00%
2010-03-04 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2010-03-03 0 0.640 0.610 0.640 0.640 0.640 30,000 19,200 0.6400 0.640 0.610 0.640 0.640 0.640 30,000 0.6400 4.92%
2010-03-02 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 0.00%
2010-03-01 0 0.610 0.600 0.640 0.600 0.630 60,000 37,100 0.6183 0.610 0.600 0.640 0.600 0.630 60,000 0.6183 -1.61%
2010-02-26 0 0.620 0.600 0.640 0.620 0.620 20,000 12,400 0.6200 0.620 0.600 0.640 0.620 0.620 20,000 0.6200 -1.59%
2010-02-25 0 0.630 0.610 0.630 0.630 0.630 160,000 100,800 0.6300 0.630 0.610 0.630 0.630 0.630 160,000 0.6300 5.00%
2010-02-24 0 0.600 0.590 0.630 0.600 0.640 30,000 18,400 0.6133 0.600 0.590 0.630 0.600 0.640 30,000 0.6133 0.00%
2010-02-23 0 0.600 0.580 0.620 0.590 0.600 125,000 73,950 0.5916 0.600 0.580 0.620 0.590 0.600 125,000 0.5916 0.00%
2010-02-22 0 0.600 0.590 0.620 0.600 0.600 130,000 78,000 0.6000 0.600 0.590 0.620 0.600 0.600 130,000 0.6000 -1.64%
2010-02-19 0 0.610 0.610 0.630 0.610 0.630 120,000 73,800 0.6150 0.610 0.610 0.630 0.610 0.630 120,000 0.6150 -6.15%
2010-02-18 0 0.650 0.640 0.650 0.610 0.690 690,000 454,400 0.6586 0.650 0.640 0.650 0.610 0.690 690,000 0.6586 6.56%
2010-02-17 0 0.610 0.600 0.610 0.600 0.610 320,000 194,700 0.6084 0.610 0.600 0.610 0.600 0.610 320,000 0.6084 3.39%
2010-02-12 0 0.590 0.570 0.600 0.570 0.630 680,000 404,700 0.5951 0.590 0.570 0.600 0.570 0.630 680,000 0.5951 -11.94%
2010-02-11 0 0.670 0.620 0.680 - - 0 0 - 0.670 0.620 0.680 - - 0 - 0.00%
2010-02-10 0 0.670 0.630 0.680 - - 0 0 - 0.670 0.630 0.680 - - 0 - 0.00%
2010-02-09 0 0.670 0.610 0.670 0.650 0.670 170,000 112,700 0.6629 0.670 0.610 0.670 0.650 0.670 170,000 0.6629 8.06%
2010-02-08 0 0.620 0.580 0.640 - - 0 0 - 0.620 0.580 0.640 - - 0 - 0.00%
2010-02-05 0 0.620 0.610 0.640 0.620 0.670 300,000 190,500 0.6350 0.620 0.610 0.640 0.620 0.670 300,000 0.6350 -10.14%
2010-02-04 0 0.690 0.650 0.710 0.680 0.690 60,000 41,200 0.6867 0.690 0.650 0.710 0.680 0.690 60,000 0.6867 2.99%
2010-02-03 0 0.670 0.660 0.670 0.640 0.720 380,000 256,500 0.6750 0.670 0.660 0.670 0.640 0.720 380,000 0.6750 -4.29%
2010-02-02 0 0.700 0.680 0.720 0.700 0.700 100,000 70,000 0.7000 0.700 0.680 0.720 0.700 0.700 100,000 0.7000 2.94%
2010-02-01 0 0.680 0.640 0.720 - - 0 0 - 0.680 0.640 0.720 - - 0 - 0.00%
2010-01-29 0 0.680 0.640 0.700 0.630 0.680 90,000 60,100 0.6678 0.680 0.640 0.700 0.630 0.680 90,000 0.6678 0.00%
2010-01-28 0 0.680 0.650 0.710 0.680 0.680 20,000 13,600 0.6800 0.680 0.650 0.710 0.680 0.680 20,000 0.6800 -5.56%
2010-01-27 0 0.720 0.690 0.720 0.700 0.730 380,000 269,000 0.7079 0.720 0.690 0.720 0.700 0.730 380,000 0.7079 -7.69%
2010-01-26 0 0.780 0.730 0.790 0.780 0.780 30,000 23,400 0.7800 0.780 0.730 0.790 0.780 0.780 30,000 0.7800 0.00%
2010-01-25 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2010-01-22 0 0.780 0.780 0.800 0.770 0.890 1,080,000 883,000 0.8176 0.780 0.780 0.800 0.770 0.890 1,080,000 0.8176 -7.14%
2010-01-21 0 0.840 0.840 0.850 0.840 0.880 60,000 50,800 0.8467 0.840 0.840 0.850 0.840 0.880 60,000 0.8467 -1.18%
2010-01-20 0 0.850 0.850 0.880 0.850 0.870 150,000 128,200 0.8547 0.850 0.850 0.880 0.850 0.870 150,000 0.8547 -2.30%
2010-01-19 0 0.870 0.820 0.870 0.880 0.880 40,000 35,200 0.8800 0.870 0.820 0.870 0.880 0.880 40,000 0.8800 2.35%
2010-01-18 0 0.850 0.850 0.880 0.850 0.900 410,000 357,700 0.8724 0.850 0.850 0.880 0.850 0.900 410,000 0.8724 -1.16%
2010-01-15 0 0.860 0.850 0.880 0.850 0.890 175,000 152,400 0.8709 0.860 0.850 0.880 0.850 0.890 175,000 0.8709 -2.27%
2010-01-14 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.880 0.880 0.900 0.880 0.880 20,000 0.8800 1.15%
2010-01-13 0 0.870 0.850 0.890 0.870 0.900 250,000 218,300 0.8732 0.870 0.850 0.890 0.870 0.900 250,000 0.8732 0.00%
2010-01-12 0 0.870 0.870 0.920 0.870 0.920 210,000 187,500 0.8929 0.870 0.870 0.920 0.870 0.920 210,000 0.8929 -3.33%
2010-01-11 0 0.900 0.900 0.930 0.880 0.970 470,000 432,800 0.9209 0.900 0.900 0.930 0.880 0.970 470,000 0.9209 3.45%
2010-01-08 0 0.870 0.820 0.870 0.870 0.870 30,000 26,100 0.8700 0.870 0.820 0.870 0.870 0.870 30,000 0.8700 2.35%
2010-01-07 0 0.850 0.830 0.850 0.850 0.960 910,000 817,500 0.8984 0.850 0.830 0.850 0.850 0.960 910,000 0.8984 -4.49%
2010-01-06 0 0.890 0.890 0.900 0.880 0.910 60,000 53,700 0.8950 0.890 0.890 0.900 0.880 0.910 60,000 0.8950 -1.11%
2010-01-05 0 0.900 0.860 0.900 0.860 0.940 620,240 548,206 0.8839 0.900 0.860 0.900 0.860 0.940 620,240 0.8839 -4.26%
2010-01-04 0 0.940 0.880 0.950 0.940 0.940 10,000 9,400 0.9400 0.940 0.880 0.950 0.940 0.940 10,000 0.9400 1.08%
2009-12-31 0 0.930 0.890 0.910 0.880 1.000 800,000 739,800 0.9248 0.930 0.890 0.910 0.880 1.000 800,000 0.9248 9.41%
2009-12-30 0 0.850 0.850 0.890 0.850 0.930 690,000 602,300 0.8729 0.850 0.850 0.890 0.850 0.930 690,000 0.8729 -5.56%
2009-12-29 0 0.900 0.870 0.910 0.870 0.980 610,000 567,800 0.9308 0.900 0.870 0.910 0.870 0.980 610,000 0.9308 -2.17%
2009-12-28 0 0.920 0.870 0.920 0.890 0.980 600,000 551,800 0.9197 0.920 0.870 0.920 0.890 0.980 600,000 0.9197 -6.12%
2009-12-24 0 0.980 0.930 1.090 - - 0 0 - 0.980 0.930 1.090 - - 0 - 0.00%
2009-12-23 0 0.980 0.940 1.000 0.980 1.030 50,000 49,900 0.9980 0.980 0.940 1.000 0.980 1.030 50,000 0.9980 0.00%
2009-12-22 0 0.980 0.880 0.980 0.950 1.000 330,000 323,000 0.9788 0.980 0.880 0.980 0.950 1.000 330,000 0.9788 6.52%
2009-12-21 0 0.920 0.850 0.920 0.870 1.000 680,000 618,300 0.9093 0.920 0.850 0.920 0.870 1.000 680,000 0.9093 -10.68%
2009-12-18 0 1.030 1.010 1.080 1.010 1.030 20,000 20,400 1.0200 1.030 1.010 1.080 1.010 1.030 20,000 1.0200 -6.36%
2009-12-17 0 1.100 1.030 1.100 1.100 1.100 70,000 77,000 1.1000 1.100 1.030 1.100 1.100 1.100 70,000 1.1000 0.00%
2009-12-16 0 1.100 1.070 1.100 1.080 1.120 150,000 164,000 1.0933 1.100 1.070 1.100 1.080 1.120 150,000 1.0933 -1.79%
2009-12-15 0 1.120 1.110 1.170 1.120 1.210 450,000 520,000 1.1556 1.120 1.110 1.170 1.120 1.210 450,000 1.1556 -5.88%
2009-12-14 0 1.190 1.190 1.200 1.190 1.270 585,000 718,850 1.2288 1.190 1.190 1.200 1.190 1.270 585,000 1.2288 0.00%
2009-12-11 0 1.190 1.180 1.220 1.190 1.260 460,000 560,300 1.2180 1.190 1.180 1.220 1.190 1.260 460,000 1.2180 -0.83%
2009-12-10 0 1.200 1.170 1.210 1.130 1.220 680,000 803,600 1.1818 1.200 1.170 1.210 1.130 1.220 680,000 1.1818 2.56%
2009-12-09 0 1.170 1.170 1.180 1.150 1.220 677,500 807,250 1.1915 1.170 1.170 1.180 1.150 1.220 677,500 1.1915 0.86%
2009-12-08 0 1.160 1.160 1.200 1.150 1.200 220,000 257,000 1.1682 1.160 1.160 1.200 1.150 1.200 220,000 1.1682 -4.92%
2009-12-07 0 1.220 1.170 1.220 1.100 1.280 565,000 684,450 1.2114 1.220 1.170 1.220 1.100 1.280 565,000 1.2114 7.96%
2009-12-04 0 1.130 1.100 1.150 1.110 1.160 646,000 728,350 1.1275 1.130 1.100 1.150 1.110 1.160 646,000 1.1275 -4.24%
2009-12-03 0 1.180 1.170 1.200 1.170 1.250 705,000 847,600 1.2023 1.180 1.170 1.200 1.170 1.250 705,000 1.2023 -1.67%
2009-12-02 0 1.200 1.160 1.200 1.150 1.200 1,110,000 1,323,500 1.1923 1.200 1.160 1.200 1.150 1.200 1,110,000 1.1923 0.00%
2009-12-01 0 1.200 1.180 1.240 1.200 1.250 205,000 251,400 1.2263 1.200 1.180 1.240 1.200 1.250 205,000 1.2263 -4.00%
2009-11-30 0 1.250 1.200 1.250 1.180 1.290 390,000 490,500 1.2577 1.250 1.200 1.250 1.180 1.290 390,000 1.2577 0.00%
2009-11-27 0 1.250 1.250 1.280 1.250 1.400 805,000 1,064,100 1.3219 1.250 1.250 1.280 1.250 1.400 805,000 1.3219 -8.09%
2009-11-26 0 1.360 1.360 1.420 1.270 1.420 1,640,000 2,260,200 1.3782 1.360 1.360 1.420 1.270 1.420 1,640,000 1.3782 7.09%
2009-11-25 0 1.270 1.270 1.280 1.150 1.320 1,490,000 1,872,900 1.2570 1.270 1.270 1.280 1.150 1.320 1,490,000 1.2570 5.83%
2009-11-24 0 1.200 1.190 1.230 1.200 1.240 400,000 493,400 1.2335 1.200 1.190 1.230 1.200 1.240 400,000 1.2335 0.00%
2009-11-23 0 1.200 1.150 1.200 1.110 1.200 1,680,000 1,947,900 1.1595 1.200 1.150 1.200 1.110 1.200 1,680,000 1.1595 9.09%
2009-11-20 0 1.100 1.050 1.120 1.030 1.100 1,010,000 1,070,700 1.0601 1.100 1.050 1.120 1.030 1.100 1,010,000 1.0601 8.91%
2009-11-19 0 1.010 1.010 1.030 0.990 1.000 350,000 349,300 0.9980 1.010 1.010 1.030 0.990 1.000 350,000 0.9980 0.00%
2009-11-18 0 1.010 1.010 1.050 1.010 1.050 60,000 62,200 1.0367 1.010 1.010 1.050 1.010 1.050 60,000 1.0367 -2.88%
2009-11-17 0 1.040 1.020 1.070 1.020 1.040 260,000 269,100 1.0350 1.040 1.020 1.070 1.020 1.040 260,000 1.0350 -0.95%
2009-11-16 0 1.050 1.030 1.050 0.970 1.060 1,052,500 1,083,425 1.0294 1.050 1.030 1.050 0.970 1.060 1,052,500 1.0294 6.06%
2009-11-13 0 0.990 0.960 0.990 0.910 1.020 985,000 954,100 0.9686 0.990 0.960 0.990 0.910 1.020 985,000 0.9686 5.32%
2009-11-12 0 0.940 0.920 0.970 0.890 1.000 2,090,000 1,984,100 0.9493 0.940 0.920 0.970 0.890 1.000 2,090,000 0.9493 11.90%
2009-11-11 0 0.840 0.840 0.890 0.810 0.860 220,000 185,100 0.8414 0.840 0.840 0.890 0.810 0.860 220,000 0.8414 0.00%
2009-11-10 0 0.840 0.820 0.890 0.840 0.850 180,000 152,000 0.8444 0.840 0.820 0.890 0.840 0.850 180,000 0.8444 -4.55%
2009-11-09 0 0.880 0.840 0.880 0.890 0.890 40,000 35,600 0.8900 0.880 0.840 0.880 0.890 0.890 40,000 0.8900 1.15%
2009-11-06 0 0.870 0.860 0.900 0.830 0.940 1,510,000 1,342,500 0.8891 0.870 0.860 0.900 0.830 0.940 1,510,000 0.8891 4.82%
2009-11-05 0 0.830 0.830 0.860 0.780 0.820 550,000 438,800 0.7978 0.830 0.830 0.860 0.780 0.820 550,000 0.7978 -2.35%
2009-11-04 0 0.850 0.820 0.860 0.810 0.850 580,000 489,200 0.8434 0.850 0.820 0.860 0.810 0.850 580,000 0.8434 6.25%
2009-11-03 0 0.800 0.770 0.800 0.750 0.810 300,000 238,500 0.7950 0.800 0.770 0.800 0.750 0.810 300,000 0.7950 0.00%
2009-11-02 0 0.800 0.770 0.800 0.700 0.800 1,570,000 1,182,800 0.7534 0.800 0.770 0.800 0.700 0.800 1,570,000 0.7534 17.65%
2009-10-30 0 0.680 0.670 0.700 0.680 0.700 140,000 95,500 0.6821 0.680 0.670 0.700 0.680 0.700 140,000 0.6821 -2.86%
2009-10-29 0 0.700 0.670 0.710 0.700 0.700 40,000 28,000 0.7000 0.700 0.670 0.710 0.700 0.700 40,000 0.7000 0.00%
2009-10-28 0 0.700 0.660 0.700 0.660 0.700 610,000 407,500 0.6680 0.700 0.660 0.700 0.660 0.700 610,000 0.6680 0.00%
2009-10-27 0 0.700 0.690 0.700 0.680 0.750 580,000 402,700 0.6943 0.700 0.690 0.700 0.680 0.750 580,000 0.6943 -4.11%
2009-10-23 0 0.730 0.700 0.730 0.670 0.730 130,000 92,500 0.7115 0.730 0.700 0.730 0.670 0.730 130,000 0.7115 7.35%
2009-10-22 0 0.680 0.670 0.720 0.680 0.700 760,000 525,400 0.6913 0.680 0.670 0.720 0.680 0.700 760,000 0.6913 -5.56%
2009-10-21 0 0.720 0.720 0.740 0.710 0.730 400,000 287,100 0.7178 0.720 0.720 0.740 0.710 0.730 400,000 0.7178 -5.26%
2009-10-20 0 0.760 0.720 0.760 0.680 0.760 590,000 429,900 0.7286 0.760 0.720 0.760 0.680 0.760 590,000 0.7286 8.57%
2009-10-19 0 0.700 0.680 0.720 0.650 0.700 260,000 172,700 0.6642 0.700 0.680 0.720 0.650 0.700 260,000 0.6642 1.45%
2009-10-16 0 0.690 0.640 0.700 0.650 0.720 1,187,500 801,750 0.6752 0.690 0.640 0.700 0.650 0.720 1,187,500 0.6752 7.81%
2009-10-15 0 0.640 0.620 0.640 0.620 0.640 460,000 289,500 0.6293 0.640 0.620 0.640 0.620 0.640 460,000 0.6293 1.59%
2009-10-14 0 0.630 0.620 0.650 0.600 0.650 790,000 497,400 0.6296 0.630 0.620 0.650 0.600 0.650 790,000 0.6296 -1.56%
2009-10-13 0 0.640 0.610 0.660 - - 0 0 - 0.640 0.610 0.660 - - 0 - 0.00%
2009-10-12 0 0.640 0.610 0.640 0.630 0.650 480,000 310,000 0.6458 0.640 0.610 0.640 0.630 0.650 480,000 0.6458 1.59%
2009-10-09 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2009-10-08 0 0.630 0.570 0.630 0.610 0.630 100,000 61,400 0.6140 0.630 0.570 0.630 0.610 0.630 100,000 0.6140 8.62%
2009-10-07 0 0.580 0.560 0.600 0.580 0.580 30,000 17,400 0.5800 0.580 0.560 0.600 0.580 0.580 30,000 0.5800 -1.69%
2009-10-06 0 0.590 0.570 0.590 0.590 0.590 90,000 53,100 0.5900 0.590 0.570 0.590 0.590 0.590 90,000 0.5900 0.00%
2009-10-05 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 0.00%
2009-10-02 0 0.590 0.580 0.640 0.590 0.640 110,000 65,400 0.5945 0.590 0.580 0.640 0.590 0.640 110,000 0.5945 -4.84%
2009-09-30 0 0.620 0.600 0.620 0.570 0.620 330,000 197,000 0.5970 0.620 0.600 0.620 0.570 0.620 330,000 0.5970 0.00%
2009-09-29 0 0.620 0.600 0.630 0.610 0.650 1,571,500 992,225 0.6314 0.620 0.600 0.630 0.610 0.650 1,571,500 0.6314 1.64%
2009-09-28 0 0.610 0.610 0.620 0.520 0.660 6,870,040 4,196,422 0.6108 0.610 0.610 0.620 0.520 0.660 6,870,040 0.6108 17.31%
2009-09-25 0 0.520 0.490 0.530 0.415 0.530 1,020,000 511,950 0.5019 0.520 0.490 0.530 0.415 0.530 1,020,000 0.5019 18.18%
2009-09-24 0 0.440 0.440 0.490 0.440 0.440 20,000 8,800 0.4400 0.440 0.440 0.490 0.440 0.440 20,000 0.4400 -4.35%
2009-09-23 0 0.460 0.460 0.485 0.445 0.485 450,000 208,350 0.4630 0.460 0.460 0.485 0.445 0.485 450,000 0.4630 5.75%
2009-09-22 0 0.435 0.435 0.450 0.430 0.455 290,000 127,450 0.4395 0.435 0.435 0.450 0.430 0.455 290,000 0.4395 -4.40%
2009-09-21 0 0.455 0.455 0.465 0.455 0.455 90,000 40,950 0.4550 0.455 0.455 0.465 0.455 0.455 90,000 0.4550 0.00%
2009-09-18 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - -1.09%
2009-09-17 0 0.460 0.420 0.460 0.455 0.460 380,000 174,200 0.4584 0.460 0.420 0.460 0.455 0.460 380,000 0.4584 8.24%
2009-09-16 0 0.425 0.405 0.455 - - 0 0 - 0.425 0.405 0.455 - - 0 - 0.00%
2009-09-15 0 0.425 0.400 0.460 - - 0 0 - 0.425 0.400 0.460 - - 0 - 0.00%
2009-09-14 0 0.425 0.420 0.465 0.425 0.425 60,000 25,500 0.4250 0.425 0.420 0.465 0.425 0.425 60,000 0.4250 -5.56%
2009-09-11 0 0.450 0.440 0.470 0.450 0.450 202,500 91,075 0.4498 0.450 0.440 0.470 0.450 0.450 202,500 0.4498 -2.17%
2009-09-10 0 0.460 0.450 0.480 - - 0 0 - 0.460 0.450 0.480 - - 0 - 0.00%
2009-09-09 0 0.460 0.460 0.485 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 0.485 0.460 0.460 20,000 0.4600 -4.17%
2009-09-08 0 0.480 0.460 0.480 0.475 0.490 140,000 67,350 0.4811 0.480 0.460 0.480 0.475 0.490 140,000 0.4811 3.23%
2009-09-07 0 0.465 0.475 0.490 0.445 0.500 460,000 217,900 0.4737 0.465 0.475 0.490 0.445 0.500 460,000 0.4737 -2.11%
2009-09-04 0 0.475 0.450 0.475 0.420 0.475 480,000 217,950 0.4541 0.475 0.450 0.475 0.420 0.475 480,000 0.4541 5.56%
2009-09-03 0 0.450 0.420 0.450 0.420 0.450 60,000 26,700 0.4450 0.450 0.420 0.450 0.420 0.450 60,000 0.4450 7.14%
2009-09-02 0 0.420 0.420 0.445 0.420 0.435 210,000 91,200 0.4343 0.420 0.420 0.445 0.420 0.435 210,000 0.4343 -7.69%
2009-09-01 0 0.455 0.435 0.470 0.435 0.455 40,000 17,800 0.4450 0.455 0.435 0.470 0.435 0.455 40,000 0.4450 -1.09%
2009-08-31 0 0.460 0.435 0.475 0.435 0.475 910,000 418,150 0.4595 0.460 0.435 0.475 0.435 0.475 910,000 0.4595 8.24%
2009-08-28 0 0.425 0.425 0.475 0.425 0.495 590,000 281,000 0.4763 0.425 0.425 0.475 0.425 0.495 590,000 0.4763 -7.61%
2009-08-27 0 0.460 0.455 0.480 0.420 0.470 390,000 175,300 0.4495 0.460 0.455 0.480 0.420 0.470 390,000 0.4495 2.22%
2009-08-26 0 0.450 0.380 0.470 0.390 0.470 650,000 259,700 0.3995 0.450 0.380 0.470 0.390 0.470 650,000 0.3995 25.00%
2009-08-25 0 0.360 0.350 0.395 0.350 0.360 100,000 35,600 0.3560 0.360 0.350 0.395 0.350 0.360 100,000 0.3560 7.46%
2009-08-24 0 0.335 0.330 0.365 0.335 0.340 61,500 20,723 0.3370 0.335 0.330 0.365 0.335 0.340 61,500 0.3370 -5.63%
2009-08-21 0 0.355 0.320 0.365 0.355 0.355 30,000 10,650 0.3550 0.355 0.320 0.365 0.355 0.355 30,000 0.3550 4.41%
2009-08-20 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - -1.45%
2009-08-19 0 0.345 0.330 0.365 - - 0 0 - 0.345 0.330 0.365 - - 0 - 0.00%
2009-08-18 0 0.345 0.345 0.370 0.345 0.365 190,000 67,500 0.3553 0.345 0.345 0.370 0.345 0.365 190,000 0.3553 -9.21%
2009-08-17 0 0.380 0.380 0.400 0.380 0.410 270,000 108,250 0.4009 0.380 0.380 0.400 0.380 0.410 270,000 0.4009 1.33%
2009-08-14 0 0.375 0.355 0.385 - - 0 0 - 0.375 0.355 0.385 - - 0 - 0.00%
2009-08-13 0 0.375 0.355 0.385 - - 0 0 - 0.375 0.355 0.385 - - 0 - 0.00%
2009-08-12 0 0.375 0.375 0.390 0.370 0.370 90,000 33,300 0.3700 0.375 0.375 0.390 0.370 0.370 90,000 0.3700 -5.06%
2009-08-11 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2009-08-10 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 1.28%
2009-08-07 0 0.390 0.380 0.390 0.395 0.395 60,000 23,700 0.3950 0.390 0.380 0.390 0.395 0.395 60,000 0.3950 1.30%
2009-08-06 0 0.385 0.380 0.410 - - 361,000 138,985 0.3850 0.385 0.380 0.410 - - 361,000 0.3850 0.00%
2009-08-05 0 0.385 0.385 0.395 0.380 0.400 220,000 84,700 0.3850 0.385 0.385 0.395 0.380 0.400 220,000 0.3850 -4.94%
2009-08-04 0 0.405 0.405 0.420 0.405 0.405 100,000 40,500 0.4050 0.405 0.405 0.420 0.405 0.405 100,000 0.4050 0.00%
2009-08-03 0 0.405 0.405 0.420 0.400 0.445 430,000 180,600 0.4200 0.405 0.405 0.420 0.400 0.445 430,000 0.4200 1.25%
2009-07-31 0 0.400 0.400 0.415 0.360 0.420 1,040,000 422,250 0.4060 0.400 0.400 0.415 0.360 0.420 1,040,000 0.4060 17.65%
2009-07-30 0 0.340 0.340 0.355 0.330 0.360 540,000 185,100 0.3428 0.340 0.340 0.355 0.330 0.360 540,000 0.3428 -8.11%
2009-07-29 0 0.370 0.360 0.380 0.370 0.400 190,000 71,750 0.3776 0.370 0.360 0.380 0.370 0.400 190,000 0.3776 -9.76%
2009-07-28 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2009-07-27 0 0.410 0.390 0.410 0.390 0.410 290,000 114,950 0.3964 0.410 0.390 0.410 0.390 0.410 290,000 0.3964 1.23%
2009-07-24 0 0.405 0.390 0.405 0.405 0.405 10,000 4,050 0.4050 0.405 0.390 0.405 0.405 0.405 10,000 0.4050 0.00%
2009-07-23 0 0.405 0.400 0.405 0.400 0.415 160,000 64,150 0.4009 0.405 0.400 0.405 0.400 0.415 160,000 0.4009 1.25%
2009-07-22 0 0.400 0.390 0.410 0.380 0.410 100,000 38,900 0.3890 0.400 0.390 0.410 0.380 0.410 100,000 0.3890 -1.23%
2009-07-21 0 0.405 0.385 0.405 0.390 0.420 30,000 12,000 0.4000 0.405 0.385 0.405 0.390 0.420 30,000 0.4000 3.85%
2009-07-20 0 0.390 0.390 0.415 0.385 0.385 60,000 23,100 0.3850 0.390 0.390 0.415 0.385 0.385 60,000 0.3850 -7.14%
2009-07-17 0 0.420 0.400 0.420 0.415 0.420 130,000 54,550 0.4196 0.420 0.400 0.420 0.415 0.420 130,000 0.4196 -2.33%
2009-07-16 0 0.430 0.405 0.430 0.435 0.450 130,000 56,900 0.4377 0.430 0.405 0.430 0.435 0.450 130,000 0.4377 4.88%
2009-07-15 0 0.410 0.420 0.435 0.405 0.410 130,000 52,700 0.4054 0.410 0.420 0.435 0.405 0.410 130,000 0.4054 1.23%
2009-07-14 0 0.405 0.405 0.440 0.400 0.475 389,000 162,585 0.4180 0.405 0.405 0.440 0.400 0.475 389,000 0.4180 -3.57%
2009-07-13 0 0.420 0.395 0.420 0.415 0.420 20,000 8,350 0.4175 0.420 0.395 0.420 0.415 0.420 20,000 0.4175 0.00%
2009-07-10 0 0.420 0.395 0.420 0.420 0.420 10,000 4,200 0.4200 0.420 0.395 0.420 0.420 0.420 10,000 0.4200 10.53%
2009-07-09 0 0.380 0.400 0.410 0.370 0.420 180,000 69,650 0.3869 0.380 0.400 0.410 0.370 0.420 180,000 0.3869 -8.43%
2009-07-08 0 0.415 0.395 0.440 - - 0 0 - 0.415 0.395 0.440 - - 0 - 0.00%
2009-07-07 0 0.415 0.400 0.415 0.415 0.415 40,000 16,600 0.4150 0.415 0.400 0.415 0.415 0.415 40,000 0.4150 1.22%
2009-07-06 0 0.410 0.410 0.435 0.380 0.410 110,000 43,700 0.3973 0.410 0.410 0.435 0.380 0.410 110,000 0.3973 -3.53%
2009-07-03 0 0.425 0.420 0.425 0.400 0.425 110,000 45,250 0.4114 0.425 0.420 0.425 0.400 0.425 110,000 0.4114 -1.16%
2009-07-02 0 0.430 0.405 0.455 0.430 0.430 80,000 34,400 0.4300 0.430 0.405 0.455 0.430 0.430 80,000 0.4300 -10.42%
2009-06-30 0 0.480 0.450 0.480 0.485 0.490 70,000 34,250 0.4893 0.480 0.450 0.480 0.485 0.490 70,000 0.4893 4.35%
2009-06-29 0 0.460 0.460 0.495 0.460 0.460 100,000 46,000 0.4600 0.460 0.460 0.495 0.460 0.460 100,000 0.4600 0.00%
2009-06-26 0 0.460 0.455 0.480 0.460 0.460 90,000 41,400 0.4600 0.460 0.455 0.480 0.460 0.460 90,000 0.4600 -4.17%
2009-06-25 0 0.480 0.470 0.500 0.480 0.480 110,000 52,800 0.4800 0.480 0.470 0.500 0.480 0.480 110,000 0.4800 2.13%
2009-06-24 0 0.470 0.455 0.480 0.450 0.480 290,000 134,200 0.4628 0.470 0.455 0.480 0.450 0.480 290,000 0.4628 -2.08%
2009-06-23 0 0.480 0.455 0.480 0.480 0.480 400,000 192,000 0.4800 0.480 0.455 0.480 0.480 0.480 400,000 0.4800 1.05%
2009-06-22 0 0.475 0.475 0.495 0.470 0.500 645,000 313,825 0.4866 0.475 0.475 0.495 0.470 0.500 645,000 0.4866 -3.06%
2009-06-19 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2009-06-18 0 0.490 0.465 0.490 0.490 0.500 70,000 34,900 0.4986 0.490 0.465 0.490 0.490 0.500 70,000 0.4986 -1.01%
2009-06-17 0 0.495 0.460 0.495 0.475 0.495 300,000 144,850 0.4828 0.495 0.460 0.495 0.475 0.495 300,000 0.4828 10.00%
2009-06-16 0 0.450 0.410 0.475 0.370 0.450 390,000 161,200 0.4133 0.450 0.410 0.475 0.370 0.450 390,000 0.4133 -1.10%
2009-06-15 0 0.455 0.455 0.480 0.455 0.460 70,000 32,100 0.4586 0.455 0.455 0.480 0.455 0.460 70,000 0.4586 -8.08%
2009-06-12 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - 0.00%
2009-06-11 0 0.495 0.475 0.500 0.475 0.495 50,000 24,000 0.4800 0.495 0.475 0.500 0.475 0.495 50,000 0.4800 3.13%
2009-06-10 0 0.480 0.480 0.510 0.480 0.530 807,500 404,550 0.5010 0.480 0.480 0.510 0.480 0.530 807,500 0.5010 -4.00%
2009-06-09 0 0.500 0.480 0.510 0.480 0.540 1,380,000 695,900 0.5043 0.500 0.480 0.510 0.480 0.540 1,380,000 0.5043 4.17%
2009-06-08 0 0.480 0.460 0.480 0.460 0.500 250,000 121,400 0.4856 0.480 0.460 0.480 0.460 0.500 250,000 0.4856 -2.04%
2009-06-05 0 0.490 0.460 0.490 0.400 0.540 1,030,000 489,550 0.4753 0.490 0.460 0.490 0.400 0.540 1,030,000 0.4753 15.29%
2009-06-04 0 0.425 0.380 0.425 0.355 0.440 110,000 43,400 0.3945 0.425 0.380 0.425 0.355 0.440 110,000 0.3945 -6.59%
2009-06-03 0 0.455 0.425 0.455 0.400 0.500 4,170,000 1,921,500 0.4608 0.455 0.425 0.455 0.400 0.500 4,170,000 0.4608 16.67%
2009-06-02 0 0.390 0.390 0.405 0.330 0.420 1,930,000 751,150 0.3892 0.390 0.390 0.405 0.330 0.420 1,930,000 0.3892 11.43%
2009-06-01 0 0.350 0.330 0.350 0.290 0.370 1,810,000 617,900 0.3414 0.350 0.330 0.350 0.290 0.370 1,810,000 0.3414 29.63%
2009-05-29 0 0.270 0.265 0.295 0.265 0.285 80,000 21,850 0.2731 0.270 0.265 0.295 0.265 0.285 80,000 0.2731 -6.90%
2009-05-27 0 0.290 0.290 0.305 0.275 0.305 570,000 161,600 0.2835 0.290 0.290 0.305 0.275 0.305 570,000 0.2835 9.43%
2009-05-26 0 0.265 0.265 0.285 0.265 0.270 340,000 91,100 0.2679 0.265 0.265 0.285 0.265 0.270 340,000 0.2679 1.92%
2009-05-25 0 0.260 0.260 0.280 0.260 0.270 120,000 32,300 0.2692 0.260 0.260 0.280 0.260 0.270 120,000 0.2692 -8.77%
2009-05-22 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - -3.39%
2009-05-21 0 0.295 0.270 0.300 0.240 0.300 1,850,000 482,450 0.2608 0.295 0.270 0.300 0.240 0.300 1,850,000 0.2608 28.26%
2009-05-20 0 0.230 0.225 0.235 - - 0 0 - 0.230 0.225 0.235 - - 0 - 0.00%
2009-05-19 0 0.230 0.229 0.233 0.222 0.230 480,000 108,400 0.2258 0.230 0.229 0.233 0.222 0.230 480,000 0.2258 2.22%
2009-05-18 0 0.225 0.212 0.230 - - 0 0 - 0.225 0.212 0.230 - - 0 - 0.00%
2009-05-15 0 0.225 0.225 0.232 0.220 0.223 420,000 93,020 0.2215 0.225 0.225 0.232 0.220 0.223 420,000 0.2215 2.27%
2009-05-14 0 0.220 0.216 0.230 0.220 0.222 80,000 17,660 0.2208 0.220 0.216 0.230 0.220 0.222 80,000 0.2208 -6.38%
2009-05-13 0 0.235 0.223 0.235 0.230 0.235 200,000 46,250 0.2313 0.235 0.223 0.235 0.230 0.235 200,000 0.2313 2.17%
2009-05-12 0 0.230 0.212 0.235 - - 0 0 - 0.230 0.212 0.235 - - 0 - 0.00%
2009-05-11 0 0.230 0.230 0.238 0.220 0.235 1,650,000 375,970 0.2279 0.230 0.230 0.238 0.220 0.235 1,650,000 0.2279 5.99%
2009-05-08 0 0.217 0.212 0.217 0.211 0.218 380,000 81,380 0.2142 0.217 0.212 0.217 0.211 0.218 380,000 0.2142 3.33%
2009-05-07 0 0.210 0.210 0.218 0.200 0.225 1,870,000 394,940 0.2112 0.210 0.210 0.218 0.200 0.225 1,870,000 0.2112 2.44%
2009-05-06 0 0.205 0.201 0.209 0.199 0.205 230,000 46,340 0.2015 0.205 0.201 0.209 0.199 0.205 230,000 0.2015 9.63%
2009-05-05 0 0.187 0.178 0.192 - - 0 0 - 0.187 0.178 0.192 - - 0 - 0.00%
2009-05-04 0 0.187 0.185 0.192 0.186 0.187 270,000 50,420 0.1867 0.187 0.185 0.192 0.186 0.187 270,000 0.1867 0.00%
2009-04-30 0 0.187 0.180 0.190 - - 0 0 - 0.187 0.180 0.190 - - 0 - 0.00%
2009-04-29 0 0.187 0.175 0.188 - - 0 0 - 0.187 0.175 0.188 - - 0 - 0.00%
2009-04-28 0 0.187 0.178 0.188 0.187 0.187 50,000 9,350 0.1870 0.187 0.178 0.188 0.187 0.187 50,000 0.1870 -0.53%
2009-04-27 0 0.188 0.176 0.194 0.188 0.188 60,000 11,280 0.1880 0.188 0.176 0.194 0.188 0.188 60,000 0.1880 -0.53%
2009-04-24 0 0.189 0.185 0.193 - - 0 0 - 0.189 0.185 0.193 - - 0 - 0.00%
2009-04-23 0 0.189 0.177 0.191 0.188 0.189 210,000 39,630 0.1887 0.189 0.177 0.191 0.188 0.189 210,000 0.1887 2.16%
2009-04-22 0 0.185 0.176 0.185 0.177 0.185 730,000 129,540 0.1775 0.185 0.176 0.185 0.177 0.185 730,000 0.1775 5.11%
2009-04-21 0 0.176 0.176 0.185 0.173 0.190 1,930,000 339,840 0.1761 0.176 0.176 0.185 0.173 0.190 1,930,000 0.1761 -10.20%
2009-04-20 0 0.196 0.191 0.205 0.192 0.197 670,000 131,600 0.1964 0.196 0.191 0.205 0.192 0.197 670,000 0.1964 -3.92%
2009-04-17 0 0.204 0.202 0.215 0.204 0.204 150,000 30,600 0.2040 0.204 0.202 0.215 0.204 0.204 150,000 0.2040 3.55%
2009-04-16 0 0.197 0.197 0.201 0.196 0.228 1,320,000 272,000 0.2061 0.197 0.197 0.201 0.196 0.228 1,320,000 0.2061 -5.29%
2009-04-15 0 0.208 0.208 0.232 0.170 0.231 370,000 78,910 0.2133 0.208 0.208 0.232 0.170 0.231 370,000 0.2133 -9.96%
2009-04-14 0 0.231 0.210 0.243 0.220 0.235 210,000 48,000 0.2286 0.231 0.210 0.243 0.220 0.235 210,000 0.2286 2.67%
2009-04-09 0 0.225 0.205 0.239 0.225 0.225 40,000 9,000 0.2250 0.225 0.205 0.239 0.225 0.225 40,000 0.2250 -4.26%
2009-04-08 0 0.235 0.222 0.240 - - 0 0 - 0.235 0.222 0.240 - - 0 - 0.00%
2009-04-07 0 0.235 0.203 0.240 0.220 0.235 200,000 45,100 0.2255 0.235 0.203 0.240 0.220 0.235 200,000 0.2255 2.17%
2009-04-06 0 0.230 0.225 0.235 0.221 0.230 760,000 168,400 0.2216 0.230 0.225 0.235 0.221 0.230 760,000 0.2216 -0.86%
2009-04-03 0 0.232 0.232 0.250 0.230 0.230 50,000 11,500 0.2300 0.232 0.232 0.250 0.230 0.230 50,000 0.2300 -1.28%
2009-04-02 0 0.235 0.230 0.250 - - 0 0 - 0.235 0.230 0.250 - - 0 - 0.00%
2009-04-01 0 0.235 0.228 0.250 - - 0 0 - 0.235 0.228 0.250 - - 0 - 0.00%
2009-03-31 0 0.235 0.230 0.248 0.235 0.235 30,000 7,050 0.2350 0.235 0.230 0.248 0.235 0.235 30,000 0.2350 0.00%
2009-03-30 0 0.235 0.235 0.249 0.235 0.235 20,000 4,700 0.2350 0.235 0.235 0.249 0.235 0.235 20,000 0.2350 0.00%
2009-03-27 0 0.235 0.235 0.250 0.230 0.230 160,000 36,800 0.2300 0.235 0.235 0.250 0.230 0.230 160,000 0.2300 0.00%
2009-03-26 0 0.235 0.225 0.255 0.235 0.255 210,000 52,100 0.2481 0.235 0.225 0.255 0.235 0.255 210,000 0.2481 2.17%
2009-03-25 0 0.230 0.222 0.249 0.230 0.230 360,000 82,800 0.2300 0.230 0.222 0.249 0.230 0.230 360,000 0.2300 -8.00%
2009-03-24 0 0.250 0.230 0.250 0.250 0.250 70,000 17,500 0.2500 0.250 0.230 0.250 0.250 0.250 70,000 0.2500 0.00%
2009-03-23 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2009-03-20 0 0.250 0.232 0.250 0.232 0.255 177,500 44,275 0.2494 0.250 0.232 0.250 0.232 0.255 177,500 0.2494 2.04%
2009-03-19 0 0.245 0.230 0.255 - - 0 0 - 0.245 0.230 0.255 - - 0 - 0.00%
2009-03-18 0 0.245 0.222 0.245 - - 0 0 - 0.245 0.222 0.245 - - 0 - 0.00%
2009-03-17 0 0.245 0.223 0.249 0.245 0.245 100,000 24,500 0.2450 0.245 0.223 0.249 0.245 0.245 100,000 0.2450 1.24%
2009-03-16 0 0.242 0.218 0.245 0.242 0.242 80,000 19,360 0.2420 0.242 0.218 0.245 0.242 0.242 80,000 0.2420 10.00%
2009-03-13 0 0.220 0.210 0.242 - - 0 0 - 0.220 0.210 0.242 - - 0 - 0.00%
2009-03-12 0 0.220 0.210 0.240 - - 500 100 0.2000 0.220 0.210 0.240 - - 500 0.2000 0.00%
2009-03-11 0 0.220 0.202 0.242 - - 0 0 - 0.220 0.202 0.242 - - 0 - 0.00%
2009-03-10 0 0.220 0.210 0.242 0.220 0.220 30,000 6,600 0.2200 0.220 0.210 0.242 0.220 0.220 30,000 0.2200 0.92%
2009-03-09 0 0.218 0.210 0.242 0.218 0.218 80,000 17,440 0.2180 0.218 0.210 0.242 0.218 0.218 80,000 0.2180 -0.91%
2009-03-06 0 0.220 0.220 0.241 0.220 0.220 10,000 2,200 0.2200 0.220 0.220 0.241 0.220 0.220 10,000 0.2200 0.00%
2009-03-05 0 0.220 0.220 0.243 - - 0 0 - 0.220 0.220 0.243 - - 0 - 0.00%
2009-03-04 0 0.220 0.215 0.240 - - 0 0 - 0.220 0.215 0.240 - - 0 - 0.00%
2009-03-03 0 0.220 0.210 0.243 0.220 0.220 60,000 13,200 0.2200 0.220 0.210 0.243 0.220 0.220 60,000 0.2200 -10.20%
2009-03-02 0 0.245 0.220 0.250 - - 5,950 1,250 0.2101 0.245 0.220 0.250 - - 5,950 0.2101 0.00%
2009-02-27 0 0.245 0.228 0.249 0.227 0.245 60,000 14,290 0.2382 0.245 0.228 0.249 0.227 0.245 60,000 0.2382 7.93%
2009-02-26 0 0.227 0.227 0.245 0.226 0.226 10,000 2,260 0.2260 0.227 0.227 0.245 0.226 0.226 10,000 0.2260 -7.35%
2009-02-25 0 0.245 0.226 0.249 0.240 0.245 100,000 24,300 0.2430 0.245 0.226 0.249 0.240 0.245 100,000 0.2430 2.94%
2009-02-24 0 0.238 0.225 0.238 - - 0 0 - 0.238 0.225 0.238 - - 0 - 0.00%
2009-02-23 0 0.238 0.220 0.240 - - 0 0 - 0.238 0.220 0.240 - - 0 - 0.00%
2009-02-20 0 0.238 0.212 0.245 0.238 0.238 40,000 9,520 0.2380 0.238 0.212 0.245 0.238 0.238 40,000 0.2380 3.48%
2009-02-19 0 0.230 0.216 0.230 0.230 0.230 30,000 6,900 0.2300 0.230 0.216 0.230 0.230 0.230 30,000 0.2300 -3.36%
2009-02-18 0 0.238 0.213 0.238 0.220 0.238 120,000 27,180 0.2265 0.238 0.213 0.238 0.220 0.238 120,000 0.2265 3.48%
2009-02-17 0 0.230 0.220 0.235 0.220 0.230 60,000 13,300 0.2217 0.230 0.220 0.235 0.220 0.230 60,000 0.2217 1.32%
2009-02-16 0 0.227 0.205 0.227 0.235 0.235 60,000 14,100 0.2350 0.227 0.205 0.227 0.235 0.235 60,000 0.2350 0.00%
2009-02-13 0 0.227 0.205 0.227 0.200 0.232 300,000 67,320 0.2244 0.227 0.205 0.227 0.200 0.232 300,000 0.2244 10.73%
2009-02-12 0 0.205 0.200 0.225 - - 0 0 - 0.205 0.200 0.225 - - 0 - 0.00%
2009-02-11 0 0.205 0.210 0.226 0.205 0.205 50,000 10,250 0.2050 0.205 0.210 0.226 0.205 0.205 50,000 0.2050 -8.07%
2009-02-10 0 0.223 0.204 0.228 - - 0 0 - 0.223 0.204 0.228 - - 0 - 0.00%
2009-02-09 0 0.223 0.205 0.224 - - 0 0 - 0.223 0.205 0.224 - - 0 - 0.00%
2009-02-06 0 0.223 0.200 0.223 0.220 0.223 60,000 13,320 0.2220 0.223 0.200 0.223 0.220 0.223 60,000 0.2220 2.29%
2009-02-05 0 0.218 0.200 0.223 - - 0 0 - 0.218 0.200 0.223 - - 0 - 0.00%
2009-02-04 0 0.218 0.200 0.222 - - 0 0 - 0.218 0.200 0.222 - - 0 - 0.00%
2009-02-03 0 0.218 0.200 0.222 - - 0 0 - 0.218 0.200 0.222 - - 0 - 0.00%
2009-02-02 0 0.218 0.200 0.224 0.212 0.218 160,000 34,160 0.2135 0.218 0.200 0.224 0.212 0.218 160,000 0.2135 2.83%
2009-01-30 0 0.212 0.193 0.212 - - 0 0 - 0.212 0.193 0.212 - - 0 - 0.00%
2009-01-29 0 0.212 0.200 0.212 0.212 0.212 200,000 42,400 0.2120 0.212 0.200 0.212 0.212 0.212 200,000 0.2120 12.77%
2009-01-23 0 0.188 0.180 0.210 - - 0 0 - 0.188 0.180 0.210 - - 0 - 0.00%
2009-01-22 0 0.188 0.180 0.205 - - 0 0 - 0.188 0.180 0.205 - - 0 - 0.00%
2009-01-21 0 0.188 0.188 0.214 0.186 0.186 40,000 7,440 0.1860 0.188 0.188 0.214 0.186 0.186 40,000 0.1860 -6.00%
2009-01-20 0 0.200 0.186 0.228 - - 0 0 - 0.200 0.186 0.228 - - 0 - 0.00%
2009-01-19 0 0.200 0.186 0.213 - - 0 0 - 0.200 0.186 0.213 - - 0 - 0.00%
2009-01-16 0 0.200 0.189 0.200 0.192 0.200 210,000 40,400 0.1924 0.200 0.189 0.200 0.192 0.200 210,000 0.1924 -1.96%
2009-01-15 0 0.204 0.190 0.204 0.191 0.223 1,070,000 213,170 0.1992 0.204 0.190 0.204 0.191 0.223 1,070,000 0.1992 -17.74%
2009-01-14 0 0.248 0.225 0.248 - - 0 0 - 0.248 0.225 0.248 - - 0 - 0.00%
2009-01-13 0 0.248 0.230 0.248 - - 0 0 - 0.248 0.230 0.248 - - 0 - -0.40%
2009-01-12 0 0.249 0.236 0.249 0.235 0.250 110,000 26,000 0.2364 0.249 0.236 0.249 0.235 0.250 110,000 0.2364 -0.40%
2009-01-09 0 0.250 0.232 0.270 0.232 0.250 40,000 9,640 0.2410 0.250 0.232 0.270 0.232 0.250 40,000 0.2410 0.40%
2009-01-08 0 0.249 0.228 0.249 0.249 0.249 10,000 2,490 0.2490 0.249 0.228 0.249 0.249 0.249 10,000 0.2490 4.62%
2009-01-07 0 0.238 0.238 0.265 0.236 0.265 30,000 7,370 0.2457 0.238 0.238 0.265 0.236 0.265 30,000 0.2457 -2.86%
2009-01-06 0 0.245 0.238 0.275 0.235 0.245 62,500 14,813 0.2370 0.245 0.238 0.275 0.235 0.245 62,500 0.2370 4.26%
2009-01-05 0 0.235 0.234 0.250 0.225 0.240 90,000 20,950 0.2328 0.235 0.234 0.250 0.225 0.240 90,000 0.2328 -14.55%
2009-01-02 0 0.275 0.241 0.275 - - 0 0 - 0.275 0.241 0.275 - - 0 - -1.79%
2008-12-31 0 0.280 0.235 0.280 - - 0 0 - 0.280 0.235 0.280 - - 0 - 0.00%
2008-12-30 0 0.280 0.230 0.280 0.260 0.280 30,000 8,000 0.2667 0.280 0.230 0.280 0.260 0.280 30,000 0.2667 5.66%
2008-12-29 0 0.265 0.237 0.280 - - 0 0 - 0.265 0.237 0.280 - - 0 - 0.00%
2008-12-24 0 0.265 0.240 0.260 - - 0 0 - 0.265 0.240 0.260 - - 0 - 0.00%
2008-12-23 0 0.265 0.235 0.250 0.232 0.265 50,000 12,290 0.2458 0.265 0.235 0.250 0.232 0.265 50,000 0.2458 3.92%
2008-12-22 0 0.255 0.230 0.270 - - 0 0 - 0.255 0.230 0.270 - - 0 - 0.00%
2008-12-19 0 0.255 0.210 0.260 0.255 0.255 20,000 5,100 0.2550 0.255 0.210 0.260 0.255 0.255 20,000 0.2550 10.87%
2008-12-18 0 0.230 0.210 0.255 - - 0 0 - 0.230 0.210 0.255 - - 0 - 0.00%
2008-12-17 0 0.230 0.215 0.260 - - 0 0 - 0.230 0.215 0.260 - - 0 - 0.00%
2008-12-16 0 0.230 0.220 0.265 - - 0 0 - 0.230 0.220 0.265 - - 0 - 0.00%
2008-12-15 0 0.230 0.230 0.260 0.230 0.230 30,000 6,900 0.2300 0.230 0.230 0.260 0.230 0.230 30,000 0.2300 -8.00%
2008-12-12 0 0.250 0.238 0.275 0.250 0.260 211,000 53,440 0.2533 0.250 0.238 0.275 0.250 0.260 211,000 0.2533 -16.67%
2008-12-11 0 0.300 0.255 0.295 0.245 0.300 210,000 58,750 0.2798 0.300 0.255 0.295 0.245 0.300 210,000 0.2798 9.09%
2008-12-10 0 0.275 0.240 0.275 - - 0 0 - 0.275 0.240 0.275 - - 0 - -1.79%
2008-12-09 0 0.280 0.250 0.280 0.250 0.280 140,000 36,700 0.2621 0.280 0.250 0.280 0.250 0.280 140,000 0.2621 0.00%
2008-12-08 0 0.280 0.245 0.270 0.188 0.280 880,000 196,870 0.2237 0.280 0.245 0.270 0.188 0.280 880,000 0.2237 31.46%
2008-12-05 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2008-12-03 0 0.213 0.200 0.213 0.200 0.213 30,000 6,260 0.2087 0.213 0.200 0.213 0.200 0.213 30,000 0.2087 1.43%
2008-12-02 0 0.210 0.202 0.214 - - 0 0 - 0.210 0.202 0.214 - - 0 - -6.25%
2008-12-01 0 0.224 0.202 0.224 0.235 0.235 20,000 4,700 0.2350 0.224 0.202 0.224 0.235 0.235 20,000 0.2350 3.70%
2008-11-28 0 0.216 0.202 0.212 0.210 0.216 120,000 25,500 0.2125 0.216 0.202 0.212 0.210 0.216 120,000 0.2125 -10.00%
2008-11-27 0 0.240 0.210 0.239 0.210 0.250 370,000 79,750 0.2155 0.240 0.210 0.239 0.210 0.250 370,000 0.2155 -4.00%
2008-11-26 0 0.250 0.210 0.250 0.200 0.250 50,000 11,360 0.2272 0.250 0.210 0.250 0.200 0.250 50,000 0.2272 19.05%
2008-11-25 0 0.210 0.200 0.238 - - 0 0 - 0.210 0.200 0.238 - - 0 - 0.00%
2008-11-24 0 0.210 0.200 0.240 - - 0 0 - 0.210 0.200 0.240 - - 0 - 0.00%
2008-11-21 0 0.210 0.210 0.242 - - 0 0 - 0.210 0.210 0.242 - - 0 - 0.00%
2008-11-20 0 0.210 0.210 0.225 0.210 0.250 320,618 70,644 0.2203 0.210 0.210 0.225 0.210 0.250 320,618 0.2203 -22.22%
2008-11-19 0 0.270 0.230 0.270 - - 0 0 - 0.270 0.230 0.270 - - 0 - -3.57%
2008-11-18 0 0.280 0.230 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 0.230 0.280 0.280 0.280 10,000 0.2800 1.82%
2008-11-17 0 0.275 0.230 0.275 - - 0 0 - 0.275 0.230 0.275 - - 0 - 0.00%
2008-11-14 0 0.275 0.240 0.275 0.260 0.290 40,000 10,700 0.2675 0.275 0.240 0.275 0.260 0.290 40,000 0.2675 -6.78%
2008-11-13 0 0.295 0.242 0.290 0.245 0.300 240,000 67,200 0.2800 0.295 0.242 0.290 0.245 0.300 240,000 0.2800 20.41%
2008-11-12 0 0.245 0.225 0.245 0.225 0.245 62,500 14,075 0.2252 0.245 0.225 0.245 0.225 0.245 62,500 0.2252 -2.00%
2008-11-11 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2008-11-10 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2008-11-07 0 0.250 0.242 0.250 0.250 0.250 280,000 70,000 0.2500 0.250 0.242 0.250 0.250 0.250 280,000 0.2500 7.76%
2008-11-06 0 0.232 0.230 0.245 0.232 0.232 80,000 18,560 0.2320 0.232 0.230 0.245 0.232 0.232 80,000 0.2320 -7.20%
2008-11-05 0 0.250 0.250 0.330 - - 0 0 - 0.250 0.250 0.330 - - 0 - 0.00%
2008-11-04 0 0.250 0.220 0.300 0.240 0.250 280,000 69,000 0.2464 0.250 0.220 0.300 0.240 0.250 280,000 0.2464 11.11%
2008-11-03 0 0.225 0.190 0.248 - - 0 0 - 0.225 0.190 0.248 - - 0 - 0.00%
2008-10-31 0 0.225 0.200 0.248 - - 0 0 - 0.225 0.200 0.248 - - 0 - 0.00%
2008-10-30 0 0.225 0.185 0.239 0.170 0.225 1,110,000 205,630 0.1853 0.225 0.185 0.239 0.170 0.225 1,110,000 0.1853 2.27%
2008-10-29 0 0.220 0.205 0.223 0.213 0.250 410,000 91,970 0.2243 0.220 0.205 0.223 0.213 0.250 410,000 0.2243 -11.65%
2008-10-28 0 0.249 0.218 0.250 0.209 0.250 180,000 40,900 0.2272 0.249 0.218 0.250 0.209 0.250 180,000 0.2272 -7.78%
2008-10-27 0 0.270 0.120 0.270 0.210 0.270 60,000 14,210 0.2368 0.270 0.120 0.270 0.210 0.270 60,000 0.2368 -3.57%
2008-10-24 0 0.280 0.200 0.285 0.220 0.280 150,000 34,120 0.2275 0.280 0.200 0.285 0.220 0.280 150,000 0.2275 1.82%
2008-10-23 0 0.275 0.205 0.275 - - 0 0 - 0.275 0.205 0.275 - - 0 - -1.79%
2008-10-22 0 0.280 0.161 0.280 - - 0 0 - 0.280 0.161 0.280 - - 0 - -1.75%
2008-10-21 0 0.285 0.255 0.285 0.260 0.285 620,000 164,050 0.2646 0.285 0.255 0.285 0.260 0.285 620,000 0.2646 3.64%
2008-10-20 0 0.275 0.250 0.270 0.255 0.370 490,000 140,950 0.2877 0.275 0.250 0.270 0.255 0.370 490,000 0.2877 -32.93%
2008-10-17 0 0.410 0.265 0.410 0.250 0.430 865,000 281,700 0.3257 0.410 0.265 0.410 0.250 0.430 865,000 0.3257 18.84%
2008-10-16 0 0.345 0.300 0.350 0.250 0.355 80,000 25,800 0.3225 0.345 0.300 0.350 0.250 0.355 80,000 0.3225 -2.82%
2008-10-15 0 0.355 0.260 0.365 0.350 0.355 340,000 120,100 0.3532 0.355 0.260 0.365 0.350 0.355 340,000 0.3532 0.00%
2008-10-14 0 0.355 0.270 0.360 0.310 0.355 50,000 16,350 0.3270 0.355 0.270 0.360 0.310 0.355 50,000 0.3270 1.43%
2008-10-13 0 0.350 0.265 0.350 - - 0 0 - 0.350 0.265 0.350 - - 0 - -6.67%
2008-10-10 0 0.375 0.250 0.375 - - 0 0 - 0.375 0.250 0.375 - - 0 - 0.00%
2008-10-09 0 0.375 0.270 0.375 - - 10,000 3,000 0.3000 0.375 0.270 0.375 - - 10,000 0.3000 -5.06%
2008-10-08 0 0.395 0.265 0.400 0.270 0.400 180,000 60,800 0.3378 0.395 0.265 0.400 0.270 0.400 180,000 0.3378 -1.25%
2008-10-06 0 0.400 0.300 0.400 0.250 0.405 180,000 63,950 0.3553 0.400 0.300 0.400 0.250 0.405 180,000 0.3553 -11.11%
2008-10-03 0 0.450 0.250 0.450 0.320 0.450 180,000 62,200 0.3456 0.450 0.250 0.450 0.320 0.450 180,000 0.3456 40.62%
2008-10-02 0 0.320 0.220 0.320 0.239 0.320 180,000 46,700 0.2594 0.320 0.220 0.320 0.239 0.320 180,000 0.2594 37.34%
2008-09-30 0 0.233 0.211 0.233 - - 0 0 - 0.233 0.211 0.233 - - 0 - -2.51%
2008-09-29 0 0.239 0.200 0.245 - - 10,000 2,450 0.2450 0.239 0.200 0.245 - - 10,000 0.2450 0.00%
2008-09-26 0 0.239 0.200 0.245 0.239 0.239 10,000 2,390 0.2390 0.239 0.200 0.245 0.239 0.239 10,000 0.2390 8.64%
2008-09-25 0 0.220 0.217 0.222 0.217 0.220 355,000 77,345 0.2179 0.220 0.217 0.222 0.217 0.220 355,000 0.2179 3.77%
2008-09-24 0 0.212 0.212 0.214 0.189 0.212 760,000 149,540 0.1968 0.212 0.212 0.214 0.189 0.212 760,000 0.1968 9.84%
2008-09-23 0 0.193 0.176 0.193 0.170 0.199 1,650,000 300,840 0.1823 0.193 0.176 0.193 0.170 0.199 1,650,000 0.1823 1.58%
2008-09-22 0 0.190 0.180 0.190 0.175 0.190 1,020,000 178,680 0.1752 0.190 0.180 0.190 0.175 0.190 1,020,000 0.1752 -2.06%
2008-09-19 0 0.194 0.177 0.194 0.175 0.200 2,400,000 421,950 0.1758 0.194 0.177 0.194 0.175 0.200 2,400,000 0.1758 2.11%
2008-09-18 0 0.190 0.165 0.194 0.190 0.190 50,000 9,500 0.1900 0.190 0.165 0.194 0.190 0.190 50,000 0.1900 -7.32%
2008-09-17 0 0.205 0.170 0.205 0.180 0.209 220,000 41,670 0.1894 0.205 0.170 0.205 0.180 0.209 220,000 0.1894 1.49%
2008-09-16 0 0.202 0.192 0.210 0.200 0.202 60,000 12,100 0.2017 0.202 0.192 0.210 0.200 0.202 60,000 0.2017 -3.81%
2008-09-12 0 0.210 0.200 0.212 0.180 0.238 2,380,000 491,220 0.2064 0.210 0.200 0.212 0.180 0.238 2,380,000 0.2064 -13.93%
2008-09-11 0 0.244 0.241 0.245 0.240 0.305 1,745,000 443,390 0.2541 0.244 0.241 0.245 0.240 0.305 1,745,000 0.2541 -26.06%
2008-09-10 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - 0.00%
2008-09-09 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - -1.49%
2008-09-08 0 0.335 0.290 0.335 - - 0 0 - 0.335 0.290 0.335 - - 0 - 0.00%
2008-09-05 0 0.335 0.285 0.345 0.335 0.345 20,000 6,800 0.3400 0.335 0.285 0.345 0.335 0.345 20,000 0.3400 -4.29%
2008-09-04 0 0.350 0.350 0.355 0.320 0.395 460,000 156,700 0.3407 0.350 0.350 0.355 0.320 0.395 460,000 0.3407 -12.50%
2008-09-03 0 0.400 0.360 0.400 0.370 0.450 310,000 121,500 0.3919 0.400 0.360 0.400 0.370 0.450 310,000 0.3919 -4.76%
2008-09-02 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2008-08-19 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - -4.55%
2008-08-18 0 0.440 0.390 0.440 - - 0 0 - 0.440 0.390 0.440 - - 0 - -2.22%
2008-08-15 0 0.450 0.400 0.450 0.380 0.450 1,115,000 452,900 0.4062 0.450 0.400 0.450 0.380 0.450 1,115,000 0.4062 26.76%
2008-08-14 0 0.355 0.305 0.400 0.350 0.355 310,000 112,200 0.3619 0.355 0.305 0.400 0.350 0.355 310,000 0.3619 1.43%
2008-08-13 0 0.350 0.355 0.370 0.350 0.370 100,000 35,250 0.3525 0.350 0.355 0.370 0.350 0.370 100,000 0.3525 -12.50%
2008-08-12 0 0.400 0.360 0.400 0.390 0.410 220,000 86,250 0.3920 0.400 0.360 0.400 0.390 0.410 220,000 0.3920 -9.09%
2008-08-11 0 0.440 0.390 0.430 0.390 0.445 670,000 274,700 0.4100 0.440 0.390 0.430 0.390 0.445 670,000 0.4100 10.00%
2008-08-08 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - -2.44%
2008-08-07 0 0.410 0.385 0.410 0.450 0.450 20,000 9,000 0.4500 0.410 0.385 0.410 0.450 0.450 20,000 0.4500 -10.87%
2008-08-05 0 0.460 0.385 0.460 0.380 0.460 360,000 146,050 0.4057 0.460 0.385 0.460 0.380 0.460 360,000 0.4057 16.46%
2008-08-04 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2008-08-01 0 0.395 0.395 0.400 0.390 0.410 360,000 143,150 0.3976 0.395 0.395 0.400 0.390 0.410 360,000 0.3976 -3.66%
2008-07-31 0 0.410 0.405 0.420 0.410 0.425 180,000 74,100 0.4117 0.410 0.405 0.420 0.410 0.425 180,000 0.4117 -3.53%
2008-07-30 0 0.425 0.405 0.430 0.410 0.425 285,000 118,625 0.4162 0.425 0.405 0.430 0.410 0.425 285,000 0.4162 -1.16%
2008-07-29 0 0.430 0.400 0.430 0.390 0.430 40,000 16,000 0.4000 0.430 0.400 0.430 0.390 0.430 40,000 0.4000 2.38%
2008-07-28 0 0.420 0.420 0.440 0.410 0.420 90,000 37,400 0.4156 0.420 0.420 0.440 0.410 0.420 90,000 0.4156 0.00%
2008-07-25 0 0.420 0.415 0.420 0.420 0.420 20,000 8,400 0.4200 0.420 0.415 0.420 0.420 0.420 20,000 0.4200 -5.62%
2008-07-24 0 0.445 0.410 0.445 - - 5,000 1,950 0.3900 0.445 0.410 0.445 - - 5,000 0.3900 0.00%
2008-07-23 0 0.445 0.410 0.445 0.390 0.465 30,000 12,450 0.4150 0.445 0.410 0.445 0.390 0.465 30,000 0.4150 3.49%
2008-07-22 0 0.430 0.405 0.450 0.430 0.430 20,000 8,600 0.4300 0.430 0.405 0.450 0.430 0.430 20,000 0.4300 0.00%
2008-07-21 0 0.430 0.405 0.430 0.410 0.430 50,000 20,900 0.4180 0.430 0.405 0.430 0.410 0.430 50,000 0.4180 0.00%
2008-07-18 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2008-07-17 0 0.430 0.410 0.450 - - 0 0 - 0.430 0.410 0.450 - - 0 - 0.00%
2008-07-16 0 0.430 0.410 0.440 - - 210,000 88,500 0.4214 0.430 0.410 0.440 - - 210,000 0.4214 0.00%
2008-07-15 0 0.430 0.405 0.430 0.425 0.430 380,000 163,100 0.4292 0.430 0.405 0.430 0.425 0.430 380,000 0.4292 -4.44%
2008-07-14 0 0.450 0.410 0.450 0.405 0.450 30,000 12,600 0.4200 0.450 0.410 0.450 0.405 0.450 30,000 0.4200 -2.17%
2008-07-11 0 0.460 0.420 0.460 0.405 0.460 260,000 108,800 0.4185 0.460 0.420 0.460 0.405 0.460 260,000 0.4185 1.10%
2008-07-10 0 0.455 0.415 0.460 0.415 0.415 130,000 53,950 0.4150 0.455 0.415 0.460 0.415 0.415 130,000 0.4150 1.11%
2008-07-09 0 0.450 0.405 0.450 0.410 0.460 470,000 202,000 0.4298 0.450 0.405 0.450 0.410 0.460 470,000 0.4298 12.50%
2008-07-08 0 0.400 0.400 0.420 0.400 0.405 120,000 48,050 0.4004 0.400 0.400 0.420 0.400 0.405 120,000 0.4004 -6.98%
2008-07-07 0 0.430 0.400 0.430 0.430 0.430 50,000 21,500 0.4300 0.430 0.400 0.430 0.430 0.430 50,000 0.4300 0.00%
2008-07-04 0 0.430 0.380 0.450 0.400 0.410 70,000 28,550 0.4079 0.430 0.380 0.450 0.400 0.410 70,000 0.4079 0.00%
2008-07-03 0 0.430 0.400 0.445 0.390 0.455 250,000 105,850 0.4234 0.430 0.400 0.445 0.390 0.455 250,000 0.4234 -6.52%
2008-07-02 0 0.460 0.400 0.460 0.410 0.460 180,000 75,900 0.4217 0.460 0.400 0.460 0.410 0.460 180,000 0.4217 -1.08%
2008-06-30 0 0.465 0.425 0.470 0.465 0.465 10,005 4,652 0.4650 0.465 0.425 0.470 0.465 0.465 10,005 0.4650 3.33%
2008-06-27 0 0.450 0.410 0.465 0.450 0.450 50,000 22,500 0.4500 0.450 0.410 0.465 0.450 0.450 50,000 0.4500 0.00%
2008-06-26 0 0.450 0.450 0.480 0.445 0.480 70,000 32,800 0.4686 0.450 0.450 0.480 0.445 0.480 70,000 0.4686 -6.25%
2008-06-25 0 0.480 0.440 0.490 - - 0 0 - 0.480 0.440 0.490 - - 0 - 0.00%
2008-06-24 0 0.480 0.450 0.480 0.470 0.480 20,000 9,500 0.4750 0.480 0.450 0.480 0.470 0.480 20,000 0.4750 0.00%
2008-06-23 0 0.480 0.440 0.480 0.440 0.480 90,000 41,050 0.4561 0.480 0.440 0.480 0.440 0.480 90,000 0.4561 6.67%
2008-06-20 0 0.450 0.450 0.460 0.450 0.470 140,000 63,700 0.4550 0.450 0.450 0.460 0.450 0.470 140,000 0.4550 -5.26%
2008-06-19 0 0.475 0.455 0.480 - - 0 0 - 0.475 0.455 0.480 - - 0 - 0.00%
2008-06-18 0 0.475 0.455 0.480 0.455 0.480 280,000 131,650 0.4702 0.475 0.455 0.480 0.455 0.480 280,000 0.4702 4.40%
2008-06-17 0 0.455 0.450 0.455 0.455 0.455 60,000 27,400 0.4567 0.455 0.450 0.455 0.455 0.455 60,000 0.4567 -5.21%
2008-06-16 0 0.480 0.445 0.480 0.460 0.480 115,000 54,450 0.4735 0.480 0.445 0.480 0.460 0.480 115,000 0.4735 -2.04%
2008-06-13 0 0.490 0.480 0.520 0.490 0.490 20,000 9,800 0.4900 0.490 0.480 0.520 0.490 0.490 20,000 0.4900 0.00%
2008-06-12 0 0.490 0.485 0.500 0.485 0.490 140,000 68,400 0.4886 0.490 0.485 0.500 0.485 0.490 140,000 0.4886 1.03%
2008-06-11 0 0.485 0.475 0.500 0.475 0.485 50,000 23,950 0.4790 0.485 0.475 0.500 0.475 0.485 50,000 0.4790 -3.00%
2008-06-10 0 0.500 0.485 0.500 0.500 0.530 170,000 86,500 0.5088 0.500 0.485 0.500 0.500 0.530 170,000 0.5088 -5.66%
2008-06-06 0 0.530 0.520 0.530 0.520 0.530 40,000 21,000 0.5250 0.530 0.520 0.530 0.520 0.530 40,000 0.5250 1.92%
2008-06-05 0 0.520 0.510 0.540 0.520 0.520 60,000 31,200 0.5200 0.520 0.510 0.540 0.520 0.520 60,000 0.5200 -3.70%
2008-06-04 0 0.540 0.520 0.540 0.500 0.540 190,000 99,200 0.5221 0.540 0.520 0.540 0.500 0.540 190,000 0.5221 5.88%
2008-06-03 0 0.510 0.500 0.510 0.500 0.510 370,000 187,500 0.5068 0.510 0.500 0.510 0.500 0.510 370,000 0.5068 -1.92%
2008-06-02 0 0.520 0.510 0.540 0.520 0.530 72,500 37,700 0.5200 0.520 0.510 0.540 0.520 0.530 72,500 0.5200 1.96%
2008-05-30 0 0.510 0.510 0.520 0.500 0.530 380,000 195,800 0.5153 0.510 0.510 0.520 0.500 0.530 380,000 0.5153 -3.77%
2008-05-29 0 0.530 0.510 0.530 0.520 0.540 350,000 185,000 0.5286 0.530 0.510 0.530 0.520 0.540 350,000 0.5286 -1.85%
2008-05-28 0 0.540 0.500 0.540 0.540 0.540 100,000 54,000 0.5400 0.540 0.500 0.540 0.540 0.540 100,000 0.5400 0.00%
2008-05-27 0 0.540 0.510 0.540 0.550 0.550 10,000 5,500 0.5500 0.540 0.510 0.540 0.550 0.550 10,000 0.5500 1.89%
2008-05-26 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2008-05-23 0 0.530 0.530 0.550 0.530 0.530 90,000 47,900 0.5322 0.530 0.530 0.550 0.530 0.530 90,000 0.5322 0.00%
2008-05-22 0 0.530 0.530 0.560 0.530 0.530 60,000 31,800 0.5300 0.530 0.530 0.560 0.530 0.530 60,000 0.5300 -8.62%
2008-05-21 0 0.580 0.530 0.580 0.520 0.580 40,000 21,400 0.5350 0.580 0.530 0.580 0.520 0.580 40,000 0.5350 -1.69%
2008-05-20 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
2008-05-19 0 0.600 0.530 0.590 0.540 0.550 275,000 148,500 0.5400 0.600 0.530 0.590 0.540 0.550 275,000 0.5400 0.00%
2008-05-16 0 0.600 0.500 0.630 0.550 0.600 200,000 116,400 0.5820 0.600 0.500 0.630 0.550 0.600 200,000 0.5820 -3.23%
2008-05-15 0 0.620 0.590 0.620 0.630 0.640 140,000 88,300 0.6307 0.620 0.590 0.620 0.630 0.640 140,000 0.6307 1.64%
2008-05-14 0 0.610 0.580 0.620 - - 2,000 1,220 0.6100 0.610 0.580 0.620 - - 2,000 0.6100 0.00%
2008-05-13 0 0.610 0.590 0.610 0.600 0.610 120,000 72,600 0.6050 0.610 0.590 0.610 0.600 0.610 120,000 0.6050 -3.17%
2008-05-09 0 0.630 0.600 0.630 0.600 0.630 357,500 216,275 0.6050 0.630 0.600 0.630 0.600 0.630 357,500 0.6050 12.50%
2008-05-08 0 0.650 0.640 0.660 0.600 0.740 2,350,000 1,509,700 0.6424 0.560 0.551 0.569 0.517 0.638 2,727,679 0.5535 -7.14%
2008-05-07 0 0.700 0.690 0.750 0.700 0.800 110,000 80,600 0.7327 0.603 0.594 0.646 0.603 0.689 127,679 0.6313 -9.09%
2008-05-06 0 0.770 0.730 0.780 0.710 0.780 140,000 106,500 0.7607 0.663 0.629 0.672 0.612 0.672 162,500 0.6554 8.45%
2008-05-05 0 0.710 0.710 0.740 0.710 0.710 110,000 78,100 0.7100 0.612 0.612 0.638 0.612 0.612 127,679 0.6117 0.00%
2008-05-02 0 0.710 0.710 0.750 - - 0 0 - 0.612 0.612 0.646 - - 0 - 1.43%
2008-04-30 0 0.700 0.660 0.760 0.680 0.750 461,760 321,879 0.6971 0.603 0.569 0.655 0.586 0.646 535,971 0.6006 -6.67%
2008-04-29 0 0.750 0.720 0.760 0.700 0.770 130,000 92,600 0.7123 0.646 0.620 0.655 0.603 0.663 150,893 0.6137 10.29%
2008-04-28 0 0.680 0.600 0.690 0.660 0.690 160,000 106,300 0.6644 0.586 0.517 0.594 0.569 0.594 185,714 0.5724 3.03%
2008-04-25 0 0.660 0.660 0.700 0.660 0.660 40,000 26,400 0.6600 0.569 0.569 0.603 0.569 0.569 46,429 0.5686 -1.49%
2008-04-24 0 0.670 0.660 0.690 0.660 0.690 100,000 67,200 0.6720 0.577 0.569 0.594 0.569 0.594 116,071 0.5790 -1.47%
2008-04-23 0 0.680 0.640 0.680 0.680 0.680 20,000 13,600 0.6800 0.586 0.551 0.586 0.586 0.586 23,214 0.5858 0.00%
2008-04-22 0 0.680 0.650 0.680 0.680 0.680 60,000 40,800 0.6800 0.586 0.560 0.586 0.586 0.586 69,643 0.5858 -2.86%
2008-04-21 0 0.700 0.670 0.730 0.660 0.710 190,300 129,213 0.6790 0.603 0.577 0.629 0.569 0.612 220,884 0.5850 -7.89%
2008-04-18 0 0.760 0.740 0.760 0.760 0.760 20,000 15,200 0.7600 0.655 0.638 0.655 0.655 0.655 23,214 0.6548 0.00%
2008-04-17 0 0.760 0.760 0.770 0.740 0.770 220,000 165,400 0.7518 0.655 0.655 0.663 0.638 0.663 255,357 0.6477 -8.43%
2008-04-16 0 0.830 0.770 0.830 - - 0 0 - 0.715 0.663 0.715 - - 0 - -1.19%
2008-04-15 0 0.840 0.770 0.840 0.830 0.850 20,000 16,800 0.8400 0.724 0.663 0.724 0.715 0.732 23,214 0.7237 0.00%
2008-04-14 0 0.840 0.810 0.840 0.800 0.860 810,000 658,700 0.8132 0.724 0.698 0.724 0.689 0.741 940,179 0.7006 -5.62%
2008-04-11 0 0.890 0.850 0.890 0.840 0.920 610,000 539,400 0.8843 0.767 0.732 0.767 0.724 0.793 708,036 0.7618 3.49%
2008-04-10 0 0.860 0.850 0.880 0.800 1.070 1,701,000 1,540,320 0.9055 0.741 0.732 0.758 0.689 0.922 1,974,375 0.7802 -20.37%
2008-04-09 0 1.080 1.030 1.090 0.910 1.440 1,573,800 1,736,682 1.1035 0.930 0.887 0.939 0.784 1.241 1,826,732 0.9507 -22.30%
2008-04-08 1 - - - - - 0 0 - 1.198 - - - - 0 - 0.00%
2008-04-07 1 1.390 1.260 1.400 1.380 1.390 30,000 41,600 1.3867 1.198 1.086 1.206 1.189 1.198 34,821 1.1947 2.21%
2008-04-03 0 1.360 1.270 1.360 1.300 1.380 40,000 53,400 1.3350 1.172 1.094 1.172 1.120 1.189 46,429 1.1502 0.00%
2008-04-02 0 1.360 1.300 1.340 1.280 1.400 122,500 159,725 1.3039 1.172 1.120 1.154 1.103 1.206 142,187 1.1233 -2.86%
2008-04-01 0 1.400 1.300 1.400 - - 0 0 - 1.206 1.120 1.206 - - 0 - -3.45%
2008-03-31 0 1.450 1.300 1.470 - - 0 0 - 1.249 1.120 1.266 - - 0 - 0.00%
2008-03-28 0 1.450 1.450 1.460 1.400 1.480 110,000 161,800 1.4709 1.249 1.249 1.258 1.206 1.275 127,679 1.2672 3.57%
2008-03-27 0 1.400 1.270 1.550 - - 0 0 - 1.206 1.094 1.335 - - 0 - -2.78%
2008-03-26 0 1.440 1.240 1.490 1.250 1.440 70,000 89,800 1.2829 1.241 1.068 1.284 1.077 1.241 81,250 1.1052 10.77%
2008-03-25 0 1.300 1.200 1.300 - - 0 0 - 1.120 1.034 1.120 - - 0 - 0.00%
2008-03-20 0 1.300 1.270 1.300 1.280 1.310 110,000 142,600 1.2964 1.120 1.094 1.120 1.103 1.129 127,679 1.1169 -8.45%
2008-03-19 0 1.420 1.250 1.450 1.280 1.420 60,000 78,600 1.3100 1.223 1.077 1.249 1.103 1.223 69,643 1.1286 10.94%
2008-03-18 0 1.280 1.200 1.290 1.280 1.330 20,000 26,100 1.3050 1.103 1.034 1.111 1.103 1.146 23,214 1.1243 -3.76%
2008-03-17 0 1.330 1.270 1.330 1.300 1.550 241,000 325,270 1.3497 1.146 1.094 1.146 1.120 1.335 279,732 1.1628 -14.19%
2008-03-14 0 1.550 1.420 1.550 1.410 1.570 25,000 36,550 1.4620 1.335 1.223 1.335 1.215 1.353 29,018 1.2596 -1.27%
2008-03-13 0 1.570 1.420 1.600 - - 0 0 - 1.353 1.223 1.378 - - 0 - 0.00%
2008-03-12 0 1.570 1.420 1.570 - - 0 0 - 1.353 1.223 1.353 - - 0 - -1.26%
2008-03-11 0 1.590 1.400 1.650 1.340 1.650 180,000 257,900 1.4328 1.370 1.206 1.422 1.154 1.422 208,929 1.2344 9.66%
2008-03-10 0 1.450 1.350 1.450 1.340 1.490 40,000 56,600 1.4150 1.249 1.163 1.249 1.154 1.284 46,429 1.2191 -2.68%
2008-03-07 0 1.490 1.320 1.490 - - 0 0 - 1.284 1.137 1.284 - - 0 - -0.67%
2008-03-06 0 1.500 1.350 1.500 1.370 1.370 70,000 95,900 1.3700 1.292 1.163 1.292 1.180 1.180 81,250 1.1803 0.00%
2008-03-05 0 1.500 1.330 1.500 1.380 1.380 20,000 27,600 1.3800 1.292 1.146 1.292 1.189 1.189 23,214 1.1889 -6.25%
2008-03-04 0 1.600 1.350 1.600 1.450 1.600 100,000 146,500 1.4650 1.378 1.163 1.378 1.249 1.378 116,071 1.2622 10.34%
2008-03-03 0 1.450 1.390 1.450 1.450 1.450 10,000 14,500 1.4500 1.249 1.198 1.249 1.249 1.249 11,607 1.2492 -1.36%
2008-02-29 0 1.470 1.330 1.470 - - 0 0 - 1.266 1.146 1.266 - - 0 - -1.34%
2008-02-28 0 1.490 1.380 1.500 1.350 1.490 200,000 276,500 1.3825 1.284 1.189 1.292 1.163 1.284 232,143 1.1911 0.00%
2008-02-27 0 1.490 1.370 1.490 - - 0 0 - 1.284 1.180 1.284 - - 0 - -6.29%
2008-02-26 0 1.590 1.450 1.590 1.350 1.600 130,000 190,500 1.4654 1.370 1.249 1.370 1.163 1.378 150,893 1.2625 13.57%
2008-02-25 0 1.400 1.350 1.390 1.350 1.550 140,000 195,100 1.3936 1.206 1.163 1.198 1.163 1.335 162,500 1.2006 -11.39%
2008-02-22 0 1.580 1.330 1.590 1.580 1.580 17,064 26,396 1.5469 1.361 1.146 1.370 1.361 1.361 19,806 1.3327 5.33%
2008-02-21 0 1.500 1.350 1.550 1.500 1.500 10,000 15,000 1.5000 1.292 1.163 1.335 1.292 1.292 11,607 1.2923 -0.66%
2008-02-20 0 1.510 1.320 1.520 1.310 1.510 20,000 28,200 1.4100 1.301 1.137 1.310 1.129 1.301 23,214 1.2148 -0.66%
2008-02-19 0 1.520 1.520 1.550 1.450 1.600 70,000 104,500 1.4929 1.310 1.310 1.335 1.249 1.378 81,250 1.2862 5.56%
2008-02-18 0 1.440 1.260 1.450 1.440 1.440 10,000 14,400 1.4400 1.241 1.086 1.249 1.241 1.241 11,607 1.2406 5.88%
2008-02-15 0 1.360 1.250 1.410 - - 0 0 - 1.172 1.077 1.215 - - 0 - 0.00%
2008-02-14 0 1.360 1.260 1.400 1.300 1.390 120,000 161,100 1.3425 1.172 1.086 1.206 1.120 1.198 139,286 1.1566 -2.16%
2008-02-13 0 1.390 1.280 1.400 1.320 1.390 30,000 40,300 1.3433 1.198 1.103 1.206 1.137 1.198 34,821 1.1573 -6.08%
2008-02-12 0 1.480 1.240 1.490 1.230 1.480 130,000 165,400 1.2723 1.275 1.068 1.284 1.060 1.275 150,893 1.0961 9.63%
2008-02-11 0 1.350 1.230 1.350 - - 0 0 - 1.163 1.060 1.163 - - 0 - -8.78%
2008-02-06 0 1.480 1.230 1.490 - - 0 0 - 1.275 1.060 1.284 - - 0 - 0.00%
2008-02-05 0 1.480 1.280 1.500 1.480 1.480 30,000 44,400 1.4800 1.275 1.103 1.292 1.275 1.275 34,821 1.2751 1.37%
2008-02-04 0 1.460 1.150 1.460 - - 0 0 - 1.258 0.991 1.258 - - 0 - -0.68%
2008-02-01 0 1.470 1.150 1.470 - - 0 0 - 1.266 0.991 1.266 - - 0 - 0.00%
2008-01-31 0 1.470 1.230 1.470 1.470 1.470 10,000 14,700 1.4700 1.266 1.060 1.266 1.266 1.266 11,607 1.2665 3.52%
2008-01-30 0 1.420 1.320 1.440 1.420 1.420 10,000 14,200 1.4200 1.223 1.137 1.241 1.223 1.223 11,607 1.2234 5.19%
2008-01-29 0 1.350 1.040 1.350 1.350 1.350 10,000 13,500 1.3500 1.163 0.896 1.163 1.163 1.163 11,607 1.1631 6.30%
2008-01-28 0 1.270 1.050 1.300 - - 0 0 - 1.094 0.905 1.120 - - 0 - 0.00%
2008-01-25 0 1.270 1.050 1.280 1.270 1.270 10,000 12,700 1.2700 1.094 0.905 1.103 1.094 1.094 11,607 1.0942 -2.31%
2008-01-24 0 1.300 1.050 1.300 - - 0 0 - 1.120 0.905 1.120 - - 0 - -0.76%
2008-01-23 0 1.310 1.230 1.310 1.000 1.310 60,000 67,400 1.1233 1.129 1.060 1.129 0.862 1.129 69,643 0.9678 8.26%
2008-01-22 0 1.210 1.020 1.220 1.070 1.210 30,000 33,500 1.1167 1.042 0.879 1.051 0.922 1.042 34,821 0.9621 -1.63%
2008-01-21 0 1.230 1.150 1.230 1.100 1.230 160,000 183,400 1.1463 1.060 0.991 1.060 0.948 1.060 185,714 0.9875 -6.11%
2008-01-18 0 1.310 1.190 1.320 1.250 1.310 30,000 38,600 1.2867 1.129 1.025 1.137 1.077 1.129 34,821 1.1085 -2.96%
2008-01-17 0 1.350 1.250 1.350 1.180 1.350 40,000 50,600 1.2650 1.163 1.077 1.163 1.017 1.163 46,429 1.0898 4.65%
2008-01-16 0 1.290 1.120 1.300 1.240 1.290 40,000 50,100 1.2525 1.111 0.965 1.120 1.068 1.111 46,429 1.0791 -7.19%
2008-01-15 0 1.390 1.240 1.400 1.240 1.390 30,000 38,800 1.2933 1.198 1.068 1.206 1.068 1.198 34,821 1.1143 0.00%
2008-01-14 0 1.390 1.260 1.400 1.250 1.390 20,000 26,400 1.3200 1.198 1.086 1.206 1.077 1.198 23,214 1.1372 2.21%
2008-01-11 0 1.360 1.260 1.380 - - 0 0 - 1.172 1.086 1.189 - - 0 - 0.00%
2008-01-10 0 1.360 1.300 1.390 1.300 1.360 42,500 56,925 1.3394 1.172 1.120 1.198 1.120 1.172 49,330 1.1540 -4.90%
2008-01-09 0 1.430 1.120 1.430 - - 0 0 - 1.232 0.965 1.232 - - 0 - 0.00%
2008-01-08 0 1.430 1.250 1.430 - - 0 0 - 1.232 1.077 1.232 - - 0 - -0.69%
2008-01-07 0 1.440 1.250 1.450 1.440 1.440 10,000 14,400 1.4400 1.241 1.077 1.249 1.241 1.241 11,607 1.2406 4.35%
2008-01-04 0 1.380 1.260 1.420 - - 300,000 414,000 1.3800 1.189 1.086 1.223 - - 348,214 1.1889 0.00%
2008-01-03 0 1.380 1.380 1.400 - - 0 0 - 1.189 1.189 1.206 - - 0 - 5.34%
2008-01-02 0 1.310 1.250 1.450 - - 0 0 - 1.129 1.077 1.249 - - 0 - 0.00%
2007-12-31 0 1.310 1.270 1.310 1.310 1.310 30,000 39,300 1.3100 1.129 1.094 1.129 1.129 1.129 34,821 1.1286 0.77%
2007-12-28 0 1.300 1.250 1.310 1.300 1.330 50,000 65,900 1.3180 1.120 1.077 1.129 1.120 1.146 58,036 1.1355 -1.52%
2007-12-27 0 1.320 1.280 1.360 1.280 1.320 155,000 200,400 1.2929 1.137 1.103 1.172 1.103 1.137 179,911 1.1139 -2.94%
2007-12-24 0 1.360 1.250 1.360 1.360 1.360 10,000 13,600 1.3600 1.172 1.077 1.172 1.172 1.172 11,607 1.1717 3.82%
2007-12-21 0 1.310 1.280 1.340 1.270 1.380 230,000 299,300 1.3013 1.129 1.103 1.154 1.094 1.189 266,964 1.1211 -6.43%
2007-12-20 0 1.400 1.330 1.440 1.260 1.440 110,000 143,500 1.3045 1.206 1.146 1.241 1.086 1.241 127,679 1.1239 -4.76%
2007-12-19 0 1.470 1.200 1.470 - - 0 0 - 1.266 1.034 1.266 - - 0 - 0.00%
2007-12-18 0 1.470 1.250 1.470 1.220 1.490 50,000 64,700 1.2940 1.266 1.077 1.266 1.051 1.284 58,036 1.1148 -2.00%
2007-12-17 0 1.500 1.220 1.500 - - 0 0 - 1.292 1.051 1.292 - - 0 - -5.66%
2007-12-14 0 1.590 1.300 1.590 - - 0 0 - 1.370 1.120 1.370 - - 0 - 0.00%
2007-12-13 0 1.590 1.400 1.600 1.590 1.590 10,000 15,900 1.5900 1.370 1.206 1.378 1.370 1.370 11,607 1.3698 2.58%
2007-12-12 0 1.550 1.000 1.650 1.400 1.400 17,500 24,200 1.3829 1.335 0.862 1.422 1.206 1.206 20,312 1.1914 -8.28%
2007-12-11 0 1.690 1.490 1.690 - - 0 0 - 1.456 1.284 1.456 - - 0 - 0.00%
2007-12-10 0 1.690 1.510 1.690 - - 0 0 - 1.456 1.301 1.456 - - 0 - -3.98%
2007-12-07 0 1.760 1.570 1.760 1.610 1.770 70,000 117,500 1.6786 1.516 1.353 1.516 1.387 1.525 81,250 1.4462 -3.83%
2007-12-06 0 1.830 1.550 1.840 1.580 1.830 35,000 59,600 1.7029 1.577 1.335 1.585 1.361 1.577 40,625 1.4671 8.93%
2007-12-05 0 1.680 1.660 1.700 1.680 1.900 157,000 275,890 1.7573 1.447 1.430 1.465 1.447 1.637 182,232 1.5139 -9.19%
2007-12-04 0 1.850 1.980 1.990 1.650 1.960 332,500 593,475 1.7849 1.594 1.706 1.714 1.422 1.689 385,937 1.5377 2.78%
2007-12-03 0 1.800 1.720 1.790 1.300 1.800 1,465,000 2,269,600 1.5492 1.551 1.482 1.542 1.120 1.551 1,700,446 1.3347 39.53%
2007-11-30 0 1.290 1.390 1.400 1.200 1.400 150,000 185,800 1.2387 1.111 1.198 1.206 1.034 1.206 174,107 1.0672 6.61%
2007-11-29 0 1.210 1.050 1.220 1.070 1.250 350,000 415,100 1.1860 1.042 0.905 1.051 0.922 1.077 406,250 1.0218 -3.20%
2007-11-28 0 1.250 1.250 1.260 - - 0 0 - 1.077 1.077 1.086 - - 0 - 5.04%
2007-11-27 0 1.190 1.190 1.200 1.000 1.100 110,000 112,900 1.0264 1.025 1.025 1.034 0.862 0.948 127,679 0.8843 10.19%
2007-11-26 0 1.080 1.080 1.260 1.080 1.150 210,000 232,700 1.1081 0.930 0.930 1.086 0.930 0.991 243,750 0.9547 -14.96%
2007-11-23 0 1.270 0.800 1.300 1.100 1.300 300,000 349,500 1.1650 1.094 0.689 1.120 0.948 1.120 348,214 1.0037 -5.22%
2007-11-22 0 1.340 1.150 1.340 1.360 1.400 47,000 64,340 1.3689 1.154 0.991 1.154 1.172 1.206 54,554 1.1794 7.20%
2007-11-21 0 1.250 1.160 1.400 1.250 1.250 107,500 133,250 1.2395 1.077 0.999 1.206 1.077 1.077 124,777 1.0679 -3.85%
2007-11-20 0 1.300 1.160 1.480 - - 0 0 - 1.120 0.999 1.275 - - 0 - 0.00%
2007-11-19 0 1.300 1.160 1.480 - - 0 0 - 1.120 0.999 1.275 - - 0 - 0.00%
2007-11-16 0 1.300 1.110 1.300 1.300 1.300 100,000 130,000 1.3000 1.120 0.956 1.120 1.120 1.120 116,071 1.1200 -7.14%
2007-11-15 0 1.400 1.350 1.480 1.400 1.480 30,000 42,800 1.4267 1.206 1.163 1.275 1.206 1.275 34,821 1.2291 -5.41%
2007-11-14 0 1.480 1.330 1.480 1.480 1.700 53,000 80,010 1.5096 1.275 1.146 1.275 1.275 1.465 61,518 1.3006 -1.33%
2007-11-13 0 1.500 1.380 1.500 1.300 1.500 90,000 132,600 1.4733 1.292 1.189 1.292 1.120 1.292 104,464 1.2693 3.45%
2007-11-12 0 1.450 1.300 1.500 1.300 1.450 180,500 236,880 1.3124 1.249 1.120 1.292 1.120 1.249 209,509 1.1306 11.54%
2007-11-09 0 1.300 1.300 1.490 1.300 1.300 10,000 13,000 1.3000 1.120 1.120 1.284 1.120 1.120 11,607 1.1200 -12.75%
2007-11-08 0 1.490 - 1.490 - - 0 0 - 1.284 - 1.284 - - 0 - -1.97%
2007-11-07 0 1.520 1.250 1.520 1.320 1.520 240,000 323,900 1.3496 1.310 1.077 1.310 1.137 1.310 278,571 1.1627 15.15%
2007-11-06 0 1.320 1.230 1.320 1.200 1.320 80,000 103,500 1.2938 1.137 1.060 1.137 1.034 1.137 92,857 1.1146 4.76%
2007-11-05 0 1.260 1.260 1.380 1.250 1.300 155,000 195,000 1.2581 1.086 1.086 1.189 1.077 1.120 179,911 1.0839 -9.35%
2007-11-02 0 1.390 1.390 1.450 1.300 1.500 195,000 261,850 1.3428 1.198 1.198 1.249 1.120 1.292 226,339 1.1569 -22.78%
2007-11-01 0 1.800 - 1.800 - - 0 0 - 1.551 - 1.551 - - 0 - -6.74%
2007-10-31 1 - - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2007-10-29 0 1.930 1.420 1.930 1.370 1.930 433,000 724,780 1.6739 1.663 1.223 1.663 1.180 1.663 502,589 1.4421 40.88%
2007-10-26 0 1.370 1.200 1.380 1.220 1.370 70,000 91,000 1.3000 1.180 1.034 1.189 1.051 1.180 81,250 1.1200 12.30%
2007-10-25 0 1.220 1.130 1.250 - - 0 0 - 1.051 0.974 1.077 - - 0 - 0.00%
2007-10-24 0 1.220 1.220 1.240 1.090 1.220 190,000 229,600 1.2084 1.051 1.051 1.068 0.939 1.051 220,536 1.0411 3.39%
2007-10-23 0 1.180 1.150 1.340 - - 0 0 - 1.017 0.991 1.154 - - 0 - 0.00%
2007-10-22 0 1.180 1.020 1.290 - - 0 0 - 1.017 0.879 1.111 - - 0 - 0.00%
2007-10-18 0 1.180 1.130 1.200 - - 0 0 - 1.017 0.974 1.034 - - 0 - 0.00%
2007-10-17 0 1.180 1.040 1.200 - - 0 0 - 1.017 0.896 1.034 - - 0 - 0.00%
2007-10-16 0 1.180 1.070 1.200 1.180 1.180 45,000 52,700 1.1711 1.017 0.922 1.034 1.017 1.017 52,232 1.0090 -1.67%
2007-10-15 0 1.200 1.110 1.200 1.190 1.200 230,000 275,800 1.1991 1.034 0.956 1.034 1.025 1.034 266,964 1.0331 0.00%
2007-10-12 0 1.200 1.140 1.220 1.190 1.200 175,000 209,500 1.1971 1.034 0.982 1.051 1.025 1.034 203,125 1.0314 0.84%
2007-10-11 0 1.190 1.110 1.190 1.200 1.200 10,000 12,000 1.2000 1.025 0.956 1.025 1.034 1.034 11,607 1.0338 8.18%
2007-10-10 0 1.100 1.090 1.200 1.100 1.200 47,000 54,140 1.1519 0.948 0.939 1.034 0.948 1.034 54,554 0.9924 -8.33%
2007-10-09 0 1.200 1.180 1.250 1.200 1.200 32,500 38,875 1.1962 1.034 1.017 1.077 1.034 1.034 37,723 1.0305 0.00%
2007-10-08 0 1.200 1.160 1.270 - - 0 0 - 1.034 0.999 1.094 - - 0 - 0.00%
2007-10-05 0 1.200 1.110 1.250 1.200 1.200 20,000 24,000 1.2000 1.034 0.956 1.077 1.034 1.034 23,214 1.0338 0.00%
2007-10-04 0 1.200 1.200 1.270 1.200 1.200 10,000 12,000 1.2000 1.034 1.034 1.094 1.034 1.034 11,607 1.0338 0.00%
2007-10-03 0 1.200 1.110 1.250 - - 7,500 8,100 1.0800 1.034 0.956 1.077 - - 8,705 0.9305 0.00%
2007-10-02 0 1.200 1.040 1.270 - - 0 0 - 1.034 0.896 1.094 - - 0 - 0.00%
2007-09-28 0 1.200 1.200 1.240 1.160 1.220 210,000 253,600 1.2076 1.034 1.034 1.068 0.999 1.051 243,750 1.0404 -1.64%
2007-09-27 0 1.220 1.110 1.220 1.260 1.260 103,000 129,280 1.2551 1.051 0.956 1.051 1.086 1.086 119,554 1.0814 10.91%
2007-09-25 0 1.100 1.090 1.170 - - 0 0 - 0.948 0.939 1.008 - - 0 - 0.00%
2007-09-24 0 1.100 1.090 1.230 1.080 1.160 165,000 186,600 1.1309 0.948 0.939 1.060 0.930 0.999 191,518 0.9743 0.92%
2007-09-21 0 1.090 1.090 1.130 1.090 1.100 70,000 76,700 1.0957 0.939 0.939 0.974 0.939 0.948 81,250 0.9440 -5.22%
2007-09-20 0 1.150 1.110 1.160 1.110 1.170 60,000 69,200 1.1533 0.991 0.956 0.999 0.956 1.008 69,643 0.9936 4.55%
2007-09-19 0 1.100 1.090 1.170 1.100 1.190 70,000 76,400 1.0914 0.948 0.939 1.008 0.948 1.025 81,250 0.9403 -6.78%
2007-09-18 0 1.180 1.150 1.190 1.130 1.180 70,000 81,900 1.1700 1.017 0.991 1.025 0.974 1.017 81,250 1.0080 0.85%
2007-09-17 0 1.170 1.090 1.170 1.120 1.170 45,000 50,550 1.1233 1.008 0.939 1.008 0.965 1.008 52,232 0.9678 7.34%
2007-09-14 0 1.090 1.000 1.120 1.050 1.090 220,000 233,700 1.0623 0.939 0.862 0.965 0.905 0.939 255,357 0.9152 3.81%
2007-09-13 0 1.050 1.050 1.090 1.050 1.050 60,000 63,000 1.0500 0.905 0.905 0.939 0.905 0.905 69,643 0.9046 0.00%
2007-09-12 0 1.050 1.040 1.050 1.040 1.050 109,980 114,880 1.0446 0.905 0.896 0.905 0.896 0.905 127,655 0.8999 0.96%
2007-09-11 0 1.040 1.000 1.040 1.020 1.040 140,000 144,200 1.0300 0.896 0.862 0.896 0.879 0.896 162,500 0.8874 4.00%
2007-09-10 0 1.000 0.970 1.040 1.000 1.000 30,000 30,000 1.0000 0.862 0.836 0.896 0.862 0.862 34,821 0.8615 -4.76%
2007-09-07 0 1.050 1.010 1.050 1.050 1.050 40,000 42,000 1.0500 0.905 0.870 0.905 0.905 0.905 46,429 0.9046 5.00%
2007-09-06 0 1.000 1.000 1.040 1.000 1.010 107,500 107,400 0.9991 0.862 0.862 0.896 0.862 0.870 124,777 0.8607 2.04%
2007-09-05 0 0.980 0.850 1.060 0.980 1.020 80,000 81,000 1.0125 0.844 0.732 0.913 0.844 0.879 92,857 0.8723 -3.92%
2007-09-04 0 1.020 1.000 1.050 1.010 1.030 390,000 397,900 1.0203 0.879 0.862 0.905 0.870 0.887 452,679 0.8790 -5.56%
2007-09-03 0 1.080 1.080 1.090 1.000 1.010 150,000 150,400 1.0027 0.930 0.930 0.939 0.862 0.870 174,107 0.8638 2.86%
2007-08-31 0 1.050 1.050 1.080 1.050 1.050 55,000 57,600 1.0473 0.905 0.905 0.930 0.905 0.905 63,839 0.9023 0.00%
2007-08-30 0 1.050 1.030 1.050 1.000 1.090 407,500 418,950 1.0281 0.905 0.887 0.905 0.862 0.939 472,991 0.8857 1.94%
2007-08-29 0 1.030 1.000 1.040 0.950 1.030 80,000 79,200 0.9900 0.887 0.862 0.896 0.818 0.887 92,857 0.8529 5.10%
2007-08-28 0 0.980 0.960 1.040 0.980 1.050 140,000 140,900 1.0064 0.844 0.827 0.896 0.844 0.905 162,500 0.8671 -3.92%
2007-08-27 0 1.020 1.000 1.040 0.970 1.020 140,000 141,600 1.0114 0.879 0.862 0.896 0.836 0.879 162,500 0.8714 0.00%
2007-08-24 0 1.020 1.020 1.030 0.980 1.020 30,000 29,800 0.9933 0.879 0.879 0.887 0.844 0.879 34,821 0.8558 4.08%
2007-08-23 0 0.980 0.700 1.010 0.980 1.020 230,000 229,900 0.9996 0.844 0.603 0.870 0.844 0.879 266,964 0.8612 -2.00%
2007-08-22 0 1.000 1.000 1.050 1.000 1.020 233,750 234,838 1.0047 0.862 0.862 0.905 0.862 0.879 271,317 0.8655 -4.76%
2007-08-21 0 1.050 1.050 1.160 1.050 1.200 125,500 137,300 1.0940 0.905 0.905 0.999 0.905 1.034 145,670 0.9425 -15.32%
2007-08-20 0 1.240 0.950 1.240 0.950 1.240 330,000 334,500 1.0136 1.068 0.818 1.068 0.818 1.068 383,036 0.8733 25.25%
2007-08-17 0 0.990 0.710 0.990 0.710 0.990 395,000 291,700 0.7385 0.853 0.612 0.853 0.612 0.853 458,482 0.6362 12.50%
2007-08-16 0 0.880 0.780 0.880 0.770 0.880 120,000 104,200 0.8683 0.758 0.672 0.758 0.663 0.758 139,286 0.7481 0.00%
2007-08-15 1 - - - - - 0 0 - 0.758 - - - - 0 - 0.00%
2007-08-14 0 0.880 0.860 0.880 - - 0 0 - 0.758 0.741 0.758 - - 0 - 0.00%
2007-08-13 0 0.880 0.850 0.910 - - 0 0 - 0.758 0.732 0.784 - - 0 - 0.00%
2007-08-10 0 0.880 0.760 0.910 - - 0 0 - 0.758 0.655 0.784 - - 0 - 0.00%
2007-08-09 0 0.880 0.830 0.880 0.860 0.880 120,000 103,400 0.8617 0.758 0.715 0.758 0.741 0.758 139,286 0.7424 0.00%
2007-08-08 0 0.880 0.830 0.900 0.860 0.880 60,000 52,100 0.8683 0.758 0.715 0.775 0.741 0.758 69,643 0.7481 2.33%
2007-08-07 0 0.860 0.830 0.890 0.830 0.870 235,000 200,150 0.8517 0.741 0.715 0.767 0.715 0.750 272,768 0.7338 -7.53%
2007-08-06 0 0.930 0.860 0.930 0.860 0.930 190,000 164,200 0.8642 0.801 0.741 0.801 0.741 0.801 220,536 0.7446 2.20%
2007-08-03 0 0.910 0.870 0.920 0.910 0.910 10,000 9,100 0.9100 0.784 0.750 0.793 0.784 0.784 11,607 0.7840 3.41%
2007-08-02 0 0.880 0.850 0.890 0.830 0.890 127,500 110,525 0.8669 0.758 0.732 0.767 0.715 0.767 147,991 0.7468 -4.35%
2007-08-01 0 0.920 0.850 0.930 0.850 0.930 360,000 331,500 0.9208 0.793 0.732 0.801 0.732 0.801 417,857 0.7933 -3.16%
2007-07-31 0 0.950 0.930 0.970 0.910 0.950 85,000 79,700 0.9376 0.818 0.801 0.836 0.784 0.818 98,661 0.8078 6.74%
2007-07-30 0 0.890 0.890 0.940 0.890 0.890 140,000 124,600 0.8900 0.767 0.767 0.810 0.767 0.767 162,500 0.7668 -3.26%
2007-07-27 0 0.920 0.800 0.920 - - 0 0 - 0.793 0.689 0.793 - - 0 - 0.00%
2007-07-26 0 0.920 0.910 0.960 0.910 0.960 207,500 192,525 0.9278 0.793 0.784 0.827 0.784 0.827 240,848 0.7994 3.37%
2007-07-25 0 0.890 0.890 0.900 0.880 0.890 134,000 117,780 0.8790 0.767 0.767 0.775 0.758 0.767 155,536 0.7573 -1.11%
2007-07-24 0 0.900 0.870 0.900 0.880 0.920 80,000 72,000 0.9000 0.775 0.750 0.775 0.758 0.793 92,857 0.7754 -2.17%
2007-07-23 0 0.920 0.910 0.920 0.920 0.920 50,000 46,000 0.9200 0.793 0.784 0.793 0.793 0.793 58,036 0.7926 0.00%
2007-07-20 0 0.920 0.910 0.930 0.910 0.940 285,000 262,350 0.9205 0.793 0.784 0.801 0.784 0.810 330,804 0.7931 1.10%
2007-07-19 0 0.910 0.880 0.920 0.880 0.910 150,000 134,100 0.8940 0.784 0.758 0.793 0.758 0.784 174,107 0.7702 -2.15%
2007-07-18 0 0.930 0.870 0.940 - - 0 0 - 0.801 0.750 0.810 - - 0 - 0.00%
2007-07-17 0 0.930 0.900 0.960 0.880 0.930 150,000 135,300 0.9020 0.801 0.775 0.827 0.758 0.801 174,107 0.7771 5.68%
2007-07-16 0 0.880 0.880 0.920 0.880 0.880 55,000 48,250 0.8773 0.758 0.758 0.793 0.758 0.758 63,839 0.7558 -9.28%
2007-07-13 0 0.970 0.970 0.980 0.870 1.180 1,014,000 974,940 0.9615 0.836 0.836 0.844 0.750 1.017 1,176,964 0.8284 19.75%
2007-07-12 0 0.810 0.800 0.840 0.800 0.810 80,000 64,700 0.8088 0.698 0.689 0.724 0.689 0.698 92,857 0.6968 1.25%
2007-07-11 0 0.800 0.800 0.870 0.650 0.810 387,500 298,950 0.7715 0.689 0.689 0.750 0.560 0.698 449,777 0.6647 1.27%
2007-07-10 0 0.790 0.770 0.810 0.790 0.810 60,000 48,000 0.8000 0.681 0.663 0.698 0.681 0.698 69,643 0.6892 -2.47%
2007-07-09 0 0.810 0.810 0.820 0.800 0.820 20,000 16,200 0.8100 0.698 0.698 0.706 0.689 0.706 23,214 0.6978 0.00%
2007-07-06 0 0.810 0.800 0.810 0.810 0.820 100,000 81,500 0.8150 0.698 0.689 0.698 0.698 0.706 116,071 0.7022 -2.41%
2007-07-05 0 0.830 0.820 0.840 0.830 0.830 20,000 16,600 0.8300 0.715 0.706 0.724 0.715 0.715 23,214 0.7151 0.00%
2007-07-04 0 0.830 0.810 0.850 0.830 0.840 80,000 66,700 0.8338 0.715 0.698 0.732 0.715 0.724 92,857 0.7183 -2.35%
2007-07-03 0 0.850 0.840 0.890 0.850 0.860 110,000 93,700 0.8518 0.732 0.724 0.767 0.732 0.741 127,679 0.7339 -4.49%
2007-06-29 0 0.890 0.860 0.900 0.850 0.900 150,000 132,100 0.8807 0.767 0.741 0.775 0.732 0.775 174,107 0.7587 -1.11%
2007-06-28 0 0.900 0.870 0.920 0.860 0.990 130,300 117,564 0.9023 0.775 0.750 0.793 0.741 0.853 151,241 0.7773 2.27%
2007-06-27 1 - - - - - 0 0 - 0.758 - - - - 0 - 0.00%
2007-06-26 0 0.880 0.850 0.910 0.880 0.880 40,000 35,200 0.8800 0.758 0.732 0.784 0.758 0.758 46,429 0.7582 3.53%
2007-06-25 0 0.850 0.880 0.930 0.830 0.900 72,500 63,300 0.8731 0.732 0.758 0.801 0.715 0.775 84,152 0.7522 -3.41%
2007-06-22 0 0.880 0.850 0.900 0.880 0.900 135,000 119,800 0.8874 0.758 0.732 0.775 0.758 0.775 156,696 0.7645 -2.22%
2007-06-21 0 0.900 0.890 0.920 0.900 0.910 100,000 90,200 0.9020 0.775 0.767 0.793 0.775 0.784 116,071 0.7771 -1.10%
2007-06-20 0 0.910 0.870 0.910 0.850 0.990 202,500 179,175 0.8848 0.784 0.750 0.784 0.732 0.853 235,045 0.7623 -8.08%
2007-06-18 0 0.990 0.940 0.990 0.910 1.170 287,500 282,875 0.9839 0.853 0.810 0.853 0.784 1.008 333,705 0.8477 -33.11%
2007-06-15 0 1.480 1.410 1.480 1.430 1.490 801,500 1,160,275 1.4476 1.275 1.215 1.275 1.232 1.284 930,312 1.2472 3.50%
2007-06-14 0 1.430 1.410 1.500 1.430 1.550 725,000 1,080,300 1.4901 1.232 1.215 1.292 1.232 1.335 841,518 1.2838 -3.38%
2007-06-13 0 1.480 1.400 1.490 1.400 1.500 170,100 246,650 1.4500 1.275 1.206 1.284 1.206 1.292 197,437 1.2493 -2.63%
2007-06-12 0 1.520 1.490 1.520 1.400 1.520 509,700 756,604 1.4844 1.310 1.284 1.310 1.206 1.310 591,616 1.2789 4.11%
2007-06-11 0 1.460 1.410 1.460 1.350 1.800 1,627,500 2,417,900 1.4857 1.258 1.215 1.258 1.163 1.551 1,889,062 1.2799 -18.89%
2007-06-08 0 1.800 1.860 1.870 0.950 1.910 6,846,950 9,704,611 1.4174 1.551 1.602 1.611 0.818 1.646 7,947,353 1.2211 100.00%
2007-06-07 0 0.900 0.900 0.950 0.840 0.890 514,500 440,245 0.8557 0.775 0.775 0.818 0.724 0.767 597,187 0.7372 5.88%
2007-06-06 0 0.850 0.820 0.850 0.750 0.850 2,125,500 1,712,889 0.8059 0.732 0.706 0.732 0.646 0.732 2,467,098 0.6943 3.66%
2007-06-05 1 - - - - - 0 0 - 0.706 - - - - 0 - 0.00%
2007-06-04 0 0.820 0.800 0.850 - - 0 0 - 0.706 0.689 0.732 - - 0 - 0.00%
2007-06-01 0 0.820 0.820 0.870 0.760 0.880 830,000 662,500 0.7982 0.706 0.706 0.750 0.655 0.758 963,393 0.6877 -6.82%
2007-05-31 0 0.880 0.830 0.880 0.750 0.880 35,000 27,300 0.7800 0.758 0.715 0.758 0.646 0.758 40,625 0.6720 -2.22%
2007-05-30 0 0.900 0.810 0.900 0.840 0.940 217,500 191,850 0.8821 0.775 0.698 0.775 0.724 0.810 252,455 0.7599 7.14%
2007-05-29 0 0.840 0.800 0.870 0.760 0.840 165,000 128,850 0.7809 0.724 0.689 0.750 0.655 0.724 191,518 0.6728 5.00%
2007-05-28 0 0.800 0.760 0.870 0.800 0.800 10,000 8,000 0.8000 0.689 0.655 0.750 0.689 0.689 11,607 0.6892 1.27%
2007-05-25 0 0.790 0.750 0.840 0.800 0.800 57,500 45,400 0.7896 0.681 0.646 0.724 0.689 0.689 66,741 0.6802 0.00%
2007-05-23 0 0.790 0.770 0.800 0.790 0.790 10,000 7,900 0.7900 0.681 0.663 0.689 0.681 0.681 11,607 0.6806 0.00%
2007-05-22 0 0.790 0.790 0.800 0.760 0.790 35,000 26,700 0.7629 0.681 0.681 0.689 0.655 0.681 40,625 0.6572 -1.25%
2007-05-21 0 0.800 0.760 0.860 - - 0 0 - 0.689 0.655 0.741 - - 0 - 0.00%
2007-05-18 0 0.800 0.780 0.890 0.800 0.800 50,000 40,000 0.8000 0.689 0.672 0.767 0.689 0.689 58,036 0.6892 0.00%
2007-05-17 0 0.800 0.800 0.850 0.780 0.850 160,000 129,400 0.8088 0.689 0.689 0.732 0.672 0.732 185,714 0.6968 -10.11%
2007-05-16 0 0.890 0.780 0.900 0.860 0.890 60,000 52,600 0.8767 0.767 0.672 0.775 0.741 0.767 69,643 0.7553 -1.11%
2007-05-15 0 0.900 0.790 0.950 0.890 0.900 30,000 26,800 0.8933 0.775 0.681 0.818 0.767 0.775 34,821 0.7696 7.14%
2007-05-14 0 0.840 0.780 0.890 - - 0 0 - 0.724 0.672 0.767 - - 0 - 0.00%
2007-05-11 0 0.840 0.760 0.950 - - 0 0 - 0.724 0.655 0.818 - - 0 - 0.00%
2007-05-10 0 0.840 0.760 0.890 - - 0 0 - 0.724 0.655 0.767 - - 0 - 0.00%
2007-05-09 0 0.840 0.760 0.870 - - 0 0 - 0.724 0.655 0.750 - - 0 - 0.00%
2007-05-08 0 0.840 0.760 0.890 - - 0 0 - 0.724 0.655 0.767 - - 0 - 0.00%
2007-05-07 0 0.840 0.770 0.910 - - 0 0 - 0.724 0.663 0.784 - - 0 - 0.00%
2007-05-04 0 0.840 0.760 0.890 - - 0 0 - 0.724 0.655 0.767 - - 0 - 0.00%
2007-05-03 0 0.840 0.780 0.890 0.840 0.950 132,000 115,340 0.8738 0.724 0.672 0.767 0.724 0.818 153,214 0.7528 -6.67%
2007-05-02 0 0.900 0.850 0.900 0.900 0.910 20,000 18,100 0.9050 0.775 0.732 0.775 0.775 0.784 23,214 0.7797 1.12%
2007-04-30 0 0.890 0.800 0.890 - - 0 0 - 0.767 0.689 0.767 - - 0 - -6.32%
2007-04-27 0 0.950 0.820 0.950 - - 0 0 - 0.818 0.706 0.818 - - 0 - -2.06%
2007-04-26 0 0.970 0.900 0.970 0.890 1.000 45,000 41,000 0.9111 0.836 0.775 0.836 0.767 0.862 52,232 0.7850 -3.00%
2007-04-25 0 1.000 0.840 1.010 0.820 1.080 1,400,500 1,249,355 0.8921 0.862 0.724 0.870 0.706 0.930 1,625,580 0.7686 13.64%
2007-04-24 0 0.880 0.780 0.900 0.700 0.880 240,000 198,000 0.8250 0.758 0.672 0.775 0.603 0.758 278,571 0.7108 17.33%
2007-04-23 0 0.750 0.630 0.880 - - 0 0 - 0.646 0.543 0.758 - - 0 - 0.00%
2007-04-20 0 0.750 0.700 0.830 0.700 0.750 120,000 85,200 0.7100 0.646 0.603 0.715 0.603 0.646 139,286 0.6117 0.00%
2007-04-19 0 0.750 0.750 0.770 0.750 0.750 47,500 35,325 0.7437 0.646 0.646 0.663 0.646 0.646 55,134 0.6407 -6.25%
2007-04-18 0 0.800 0.760 0.810 0.760 0.800 47,500 37,200 0.7832 0.689 0.655 0.698 0.655 0.689 55,134 0.6747 0.00%
2007-04-17 0 0.800 0.760 0.800 0.750 0.850 80,000 63,300 0.7913 0.689 0.655 0.689 0.646 0.732 92,857 0.6817 -2.44%
2007-04-16 0 0.820 0.750 0.840 - - 0 0 - 0.706 0.646 0.724 - - 0 - 0.00%
2007-04-13 0 0.820 0.770 0.870 0.750 0.820 50,000 38,200 0.7640 0.706 0.663 0.750 0.646 0.706 58,036 0.6582 -1.20%
2007-04-12 0 0.830 0.830 0.840 0.780 0.880 119,500 96,025 0.8036 0.715 0.715 0.724 0.672 0.758 138,705 0.6923 -7.78%
2007-04-11 0 0.900 0.760 0.900 0.850 0.930 20,000 17,800 0.8900 0.775 0.655 0.775 0.732 0.801 23,214 0.7668 -3.23%
2007-04-10 0 0.930 0.760 0.950 - - 0 0 - 0.801 0.655 0.818 - - 0 - 0.00%
2007-04-04 0 0.930 0.760 0.950 - - 0 0 - 0.801 0.655 0.818 - - 0 - 0.00%
2007-04-03 0 0.930 0.780 0.930 0.970 0.970 30,000 29,100 0.9700 0.801 0.672 0.801 0.836 0.836 34,821 0.8357 -4.12%
2007-04-02 0 0.970 0.750 0.980 0.970 0.970 10,000 9,700 0.9700 0.836 0.646 0.844 0.836 0.836 11,607 0.8357 18.29%
2007-03-30 0 0.820 0.760 0.980 0.820 0.820 10,000 8,200 0.8200 0.706 0.655 0.844 0.706 0.706 11,607 0.7065 0.00%
2007-03-29 0 0.820 0.750 0.960 - - 0 0 - 0.706 0.646 0.827 - - 0 - 0.00%
2007-03-28 0 0.820 0.710 0.900 - - 0 0 - 0.706 0.612 0.775 - - 0 - 0.00%
2007-03-27 0 0.820 0.710 0.980 - - 0 0 - 0.706 0.612 0.844 - - 0 - 0.00%
2007-03-26 0 0.820 0.730 0.900 - - 0 0 - 0.706 0.629 0.775 - - 0 - 0.00%
2007-03-23 0 0.820 0.720 0.900 0.720 0.900 70,000 57,200 0.8171 0.706 0.620 0.775 0.620 0.775 81,250 0.7040 -8.89%
2007-03-22 0 0.900 0.730 0.950 - - 0 0 - 0.775 0.629 0.818 - - 0 - 0.00%
2007-03-21 0 0.900 0.730 0.900 - - 0 0 - 0.775 0.629 0.775 - - 0 - -8.16%
2007-03-20 0 0.980 0.700 0.980 0.850 0.980 95,000 82,800 0.8716 0.844 0.603 0.844 0.732 0.844 110,268 0.7509 15.29%
2007-03-19 0 0.850 0.760 0.880 0.850 1.020 206,000 194,800 0.9456 0.732 0.655 0.758 0.732 0.879 239,107 0.8147 -3.41%
2007-03-16 0 0.880 0.710 0.880 0.690 0.880 340,000 259,000 0.7618 0.758 0.612 0.758 0.594 0.758 394,643 0.6563 27.54%
2007-03-15 0 0.690 0.580 0.690 - - 0 0 - 0.594 0.500 0.594 - - 0 - -1.43%
2007-03-14 0 0.700 0.540 0.700 - - 0 0 - 0.603 0.465 0.603 - - 0 - -1.41%
2007-03-13 0 0.710 0.610 0.710 0.580 0.710 175,000 111,100 0.6349 0.612 0.526 0.612 0.500 0.612 203,125 0.5470 18.33%
2007-03-12 0 0.600 0.560 0.700 0.550 0.600 120,000 69,300 0.5775 0.517 0.482 0.603 0.474 0.517 139,286 0.4975 3.45%
2007-03-09 0 0.580 0.510 0.670 0.580 0.580 10,000 5,800 0.5800 0.500 0.439 0.577 0.500 0.500 11,607 0.4997 5.45%
2007-03-08 0 0.550 0.485 0.580 - - 0 0 - 0.474 0.418 0.500 - - 0 - 0.00%
2007-03-07 0 0.550 0.550 0.580 0.520 0.530 50,000 26,400 0.5280 0.474 0.474 0.500 0.448 0.457 58,036 0.4549 0.00%
2007-03-06 0 0.550 0.510 0.570 - - 0 0 - 0.474 0.439 0.491 - - 0 - 0.00%
2007-03-05 0 0.550 0.500 0.560 0.490 0.560 240,000 129,600 0.5400 0.474 0.431 0.482 0.422 0.482 278,571 0.4652 -1.79%
2007-03-02 0 0.560 0.560 0.620 0.560 0.560 20,000 11,200 0.5600 0.482 0.482 0.534 0.482 0.482 23,214 0.4825 -13.85%
2007-03-01 0 0.650 0.570 0.650 0.650 0.650 10,000 6,500 0.6500 0.560 0.491 0.560 0.560 0.560 11,607 0.5600 0.00%
2007-02-28 0 0.650 0.560 0.650 - - 0 0 - 0.560 0.482 0.560 - - 0 - 0.00%
2007-02-27 0 0.650 0.560 0.650 - - 0 0 - 0.560 0.482 0.560 - - 0 - -10.96%
2007-02-26 0 0.730 0.570 0.730 - - 0 0 - 0.629 0.491 0.629 - - 0 - -2.67%
2007-02-23 0 0.750 0.610 0.750 0.550 0.750 630,000 386,600 0.6137 0.646 0.526 0.646 0.474 0.646 731,250 0.5287 27.12%
2007-02-22 0 0.590 0.620 0.640 0.510 0.670 51,000 30,140 0.5910 0.508 0.534 0.551 0.439 0.577 59,196 0.5092 -3.28%
2007-02-21 0 0.610 0.520 0.670 - - 0 0 - 0.526 0.448 0.577 - - 0 - 0.00%
2007-02-16 0 0.610 0.520 0.620 - - 0 0 - 0.526 0.448 0.534 - - 0 - 0.00%
2007-02-15 0 0.610 0.540 0.610 - - 0 0 - 0.526 0.465 0.526 - - 0 - -3.17%
2007-02-14 0 0.630 0.550 0.630 - - 0 0 - 0.543 0.474 0.543 - - 0 - 0.00%
2007-02-13 0 0.630 0.530 0.630 0.500 0.680 35,000 19,450 0.5557 0.543 0.457 0.543 0.431 0.586 40,625 0.4788 -7.35%
2007-02-12 0 0.680 0.510 0.680 0.550 0.680 60,000 34,300 0.5717 0.586 0.439 0.586 0.474 0.586 69,643 0.4925 7.94%
2007-02-09 0 0.630 0.510 0.650 - - 0 0 - 0.543 0.439 0.560 - - 0 - 0.00%
2007-02-08 0 0.630 0.495 0.650 - - 2,500 1,175 0.4700 0.543 0.426 0.560 - - 2,902 0.4049 0.00%
2007-02-07 0 0.630 0.510 0.630 0.600 0.670 20,000 12,700 0.6350 0.543 0.439 0.543 0.517 0.577 23,214 0.5471 0.00%
2007-02-06 0 0.630 0.510 0.650 - - 7,500 3,750 0.5000 0.543 0.439 0.560 - - 8,705 0.4308 0.00%
2007-02-05 0 0.630 0.510 0.680 - - 0 0 - 0.543 0.439 0.586 - - 0 - 0.00%
2007-02-02 0 0.630 0.510 0.670 - - 0 0 - 0.543 0.439 0.577 - - 0 - 0.00%
2007-02-01 0 0.630 0.510 0.670 - - 0 0 - 0.543 0.439 0.577 - - 0 - 0.00%
2007-01-31 0 0.630 0.520 0.630 - - 0 0 - 0.543 0.448 0.543 - - 0 - -1.56%
2007-01-30 0 0.640 0.520 0.680 - - 5,000 2,500 0.5000 0.551 0.448 0.586 - - 5,804 0.4308 0.00%
2007-01-29 0 0.640 0.510 0.640 - - 7,500 3,750 0.5000 0.551 0.439 0.551 - - 8,705 0.4308 -1.54%
2007-01-26 0 0.650 0.510 0.650 0.650 0.650 80,000 52,000 0.6500 0.560 0.439 0.560 0.560 0.560 92,857 0.5600 0.00%
2007-01-25 0 0.650 0.540 0.670 0.600 0.650 27,500 16,250 0.5909 0.560 0.465 0.577 0.517 0.560 31,920 0.5091 -1.52%
2007-01-24 0 0.660 0.540 0.660 - - 0 0 - 0.569 0.465 0.569 - - 0 - -4.35%
2007-01-23 0 0.690 0.530 0.690 0.650 0.690 57,500 36,650 0.6374 0.594 0.457 0.594 0.560 0.594 66,741 0.5491 -1.43%
2007-01-22 0 0.700 0.520 0.700 - - 0 0 - 0.603 0.448 0.603 - - 0 - 0.00%
2007-01-19 0 0.700 0.510 0.710 0.700 0.700 50,000 35,000 0.7000 0.603 0.439 0.612 0.603 0.603 58,036 0.6031 9.38%
2007-01-18 0 0.640 0.520 0.640 0.580 0.710 30,000 18,700 0.6233 0.551 0.448 0.551 0.500 0.612 34,821 0.5370 0.00%
2007-01-17 0 0.640 0.480 0.640 - - 0 0 - 0.551 0.414 0.551 - - 0 - -1.54%
2007-01-16 0 0.650 0.480 0.650 - - 0 0 - 0.560 0.414 0.560 - - 0 - 0.00%
2007-01-15 0 0.650 0.480 0.660 0.550 0.710 170,000 101,100 0.5947 0.560 0.414 0.569 0.474 0.612 197,321 0.5124 8.33%
2007-01-12 0 0.600 0.580 0.670 0.600 0.600 226,000 135,120 0.5979 0.517 0.500 0.577 0.517 0.517 262,321 0.5151 -11.76%
2007-01-11 0 0.680 0.500 0.700 - - 0 0 - 0.586 0.431 0.603 - - 0 - 0.00%
2007-01-10 0 0.680 0.530 0.680 - - 0 0 - 0.586 0.457 0.586 - - 0 - -2.86%
2007-01-09 0 0.700 0.510 0.700 0.700 0.700 22,500 15,250 0.6778 0.603 0.439 0.603 0.603 0.603 26,116 0.5839 -9.09%
2007-01-08 0 0.770 0.490 0.770 0.500 0.770 690,000 408,600 0.5922 0.663 0.422 0.663 0.431 0.663 800,893 0.5102 30.51%
2007-01-05 0 0.590 0.445 0.600 - - 0 0 - 0.508 0.383 0.517 - - 0 - 0.00%
2007-01-04 0 0.590 0.445 0.590 - - 0 0 - 0.508 0.383 0.508 - - 0 - -1.67%
2007-01-03 0 0.600 0.430 0.650 - - 1,000 390 0.3900 0.517 0.370 0.560 - - 1,161 0.3360 0.00%
2007-01-02 0 0.600 0.550 0.600 0.490 0.600 23,000 12,070 0.5248 0.517 0.474 0.517 0.422 0.517 26,696 0.4521 7.14%
2006-12-29 0 0.560 0.430 0.570 0.540 0.600 214,000 119,780 0.5597 0.482 0.370 0.491 0.465 0.517 248,393 0.4822 5.66%
2006-12-28 0 0.530 0.400 0.540 0.400 0.540 1,200,000 550,100 0.4584 0.457 0.345 0.465 0.345 0.465 1,392,857 0.3949 10.42%
2006-12-27 0 0.480 0.410 0.480 0.460 0.480 20,000 9,400 0.4700 0.414 0.353 0.414 0.396 0.414 23,214 0.4049 -4.00%
2006-12-22 0 0.500 0.410 0.500 - - 0 0 - 0.431 0.353 0.431 - - 0 - -3.85%
2006-12-21 0 0.520 0.405 0.520 0.380 0.520 720,000 313,200 0.4350 0.448 0.349 0.448 0.327 0.448 835,714 0.3748 -1.89%
2006-12-20 0 0.530 0.300 0.530 - - 130,000 52,000 0.4000 0.457 0.258 0.457 - - 150,893 0.3446 0.00%
2006-12-19 0 0.530 - 0.540 - - 0 0 - 0.457 - 0.465 - - 0 - 0.00%
2006-12-18 0 0.530 0.420 0.530 0.405 0.530 2,685,000 1,124,900 0.4190 0.457 0.362 0.457 0.349 0.457 3,116,518 0.3609 32.50%
2006-12-15 0 0.400 0.350 0.420 - - 0 0 - 0.345 0.302 0.362 - - 0 - 0.00%
2006-12-14 0 0.400 0.350 0.400 - - 0 0 - 0.345 0.302 0.345 - - 0 - 0.00%
2006-12-13 0 0.400 0.345 0.400 - - 0 0 - 0.345 0.297 0.345 - - 0 - 0.00%
2006-12-12 0 0.400 0.340 0.400 - - 0 0 - 0.345 0.293 0.345 - - 0 - 0.00%
2006-12-11 0 0.400 0.340 0.400 0.395 0.400 20,000 7,950 0.3975 0.345 0.293 0.345 0.340 0.345 23,214 0.3425 0.00%
2006-12-08 0 0.400 0.330 0.400 - - 0 0 - 0.345 0.284 0.345 - - 0 - 0.00%
2006-12-07 0 0.400 0.345 0.400 - - 0 0 - 0.345 0.297 0.345 - - 0 - 0.00%
2006-12-06 0 0.400 0.345 0.400 - - 0 0 - 0.345 0.297 0.345 - - 0 - 0.00%
2006-12-05 0 0.400 0.345 0.400 - - 0 0 - 0.345 0.297 0.345 - - 0 - 0.00%
2006-12-04 0 0.400 0.325 0.400 - - 0 0 - 0.345 0.280 0.345 - - 0 - 0.00%
2006-12-01 0 0.400 0.330 0.400 - - 0 0 - 0.345 0.284 0.345 - - 0 - 0.00%
2006-11-30 0 0.400 0.345 0.400 - - 0 0 - 0.345 0.297 0.345 - - 0 - 0.00%
2006-11-29 0 0.400 0.320 0.400 - - 0 0 - 0.345 0.276 0.345 - - 0 - 0.00%
2006-11-28 0 0.400 0.320 0.400 - - 0 0 - 0.345 0.276 0.345 - - 0 - 0.00%
2006-11-27 0 0.400 0.350 0.400 - - 0 0 - 0.345 0.302 0.345 - - 0 - 0.00%
2006-11-24 0 0.400 0.355 0.400 - - 0 0 - 0.345 0.306 0.345 - - 0 - 0.00%
2006-11-23 0 0.400 0.355 0.400 - - 0 0 - 0.345 0.306 0.345 - - 0 - 0.00%
2006-11-22 0 0.400 0.355 0.500 - - 0 0 - 0.345 0.306 0.431 - - 0 - 0.00%
2006-11-21 0 0.400 0.355 0.400 0.380 0.400 40,000 15,400 0.3850 0.345 0.306 0.345 0.327 0.345 46,429 0.3317 0.00%
2006-11-20 0 0.400 0.330 0.400 - - 0 0 - 0.345 0.284 0.345 - - 0 - 0.00%
2006-11-17 0 0.400 0.360 0.400 0.360 0.400 35,000 12,900 0.3686 0.345 0.310 0.345 0.310 0.345 40,625 0.3175 0.00%
2006-11-16 0 0.400 0.355 0.400 0.365 0.400 345,000 126,900 0.3678 0.345 0.306 0.345 0.314 0.345 400,446 0.3169 0.00%
2006-11-15 0 0.400 0.345 0.400 0.400 0.400 202,500 80,850 0.3993 0.345 0.297 0.345 0.345 0.345 235,045 0.3440 -2.44%
2006-11-14 0 0.410 0.365 0.410 0.410 0.410 100,000 41,000 0.4100 0.353 0.314 0.353 0.353 0.353 116,071 0.3532 0.00%
2006-11-13 0 0.410 0.365 0.420 - - 0 0 - 0.353 0.314 0.362 - - 0 - 0.00%
2006-11-10 0 0.410 0.365 0.420 - - 0 0 - 0.353 0.314 0.362 - - 0 - 0.00%
2006-11-09 0 0.410 0.365 0.420 - - 0 0 - 0.353 0.314 0.362 - - 0 - 0.00%
2006-11-08 0 0.410 0.360 0.420 - - 0 0 - 0.353 0.310 0.362 - - 0 - 0.00%
2006-11-07 0 0.410 0.375 0.410 - - 0 0 - 0.353 0.323 0.353 - - 0 - 0.00%
2006-11-06 0 0.410 0.375 0.430 - - 0 0 - 0.353 0.323 0.370 - - 0 - 0.00%
2006-11-03 0 0.410 0.375 0.410 0.380 0.420 72,500 28,425 0.3921 0.353 0.323 0.353 0.327 0.362 84,152 0.3378 -1.20%
2006-11-02 0 0.415 0.380 0.415 0.380 0.425 27,500 10,750 0.3909 0.358 0.327 0.358 0.327 0.366 31,920 0.3368 -1.19%
2006-11-01 0 0.420 0.375 0.420 0.400 0.420 128,500 52,460 0.4082 0.362 0.323 0.362 0.345 0.362 149,152 0.3517 0.00%
2006-10-31 0 0.420 0.370 0.420 0.370 0.420 235,000 88,750 0.3777 0.362 0.319 0.362 0.319 0.362 272,768 0.3254 0.00%
2006-10-27 0 0.420 0.370 0.420 0.370 0.430 150,000 56,200 0.3747 0.362 0.319 0.362 0.319 0.370 174,107 0.3228 -3.45%
2006-10-26 0 0.435 0.380 0.435 - - 0 0 - 0.375 0.327 0.375 - - 0 - -1.14%
2006-10-25 0 0.440 0.380 0.440 0.440 0.440 120,000 52,800 0.4400 0.379 0.327 0.379 0.379 0.379 139,286 0.3791 6.02%
2006-10-24 0 0.415 0.360 0.415 - - 0 0 - 0.358 0.310 0.358 - - 0 - -1.19%
2006-10-23 0 0.420 0.335 0.420 - - 0 0 - 0.362 0.289 0.362 - - 0 - 0.00%
2006-10-20 0 0.420 0.350 0.420 - - 0 0 - 0.362 0.302 0.362 - - 0 - 0.00%
2006-10-19 0 0.420 0.360 0.420 - - 0 0 - 0.362 0.310 0.362 - - 0 - 0.00%
2006-10-18 0 0.420 0.350 0.420 - - 0 0 - 0.362 0.302 0.362 - - 0 - -2.33%
2006-10-17 0 0.430 0.360 0.450 - - 0 0 - 0.370 0.310 0.388 - - 0 - 0.00%
2006-10-16 0 0.430 0.350 0.430 - - 0 0 - 0.370 0.302 0.370 - - 0 - -4.44%
2006-10-13 0 0.450 0.380 0.450 0.400 0.455 70,000 28,700 0.4100 0.388 0.327 0.388 0.345 0.392 81,250 0.3532 0.00%
2006-10-12 0 0.450 0.390 0.450 0.380 0.450 22,500 9,200 0.4089 0.388 0.336 0.388 0.327 0.388 26,116 0.3523 8.43%
2006-10-11 0 0.415 0.380 0.420 0.380 0.480 880,000 359,700 0.4088 0.358 0.327 0.362 0.327 0.414 1,021,429 0.3522 -2.35%
2006-10-10 0 0.425 0.350 0.425 0.400 0.425 95,000 38,500 0.4053 0.366 0.302 0.366 0.345 0.366 110,268 0.3491 0.00%
2006-10-09 0 0.425 0.355 0.450 0.395 0.425 60,000 24,250 0.4042 0.366 0.306 0.388 0.340 0.366 69,643 0.3482 7.59%
2006-10-06 0 0.395 0.335 0.395 - - 0 0 - 0.340 0.289 0.340 - - 0 - 0.00%
2006-10-05 0 0.395 0.315 0.395 0.300 0.400 220,000 76,050 0.3457 0.340 0.271 0.340 0.258 0.345 255,357 0.2978 3.95%
2006-10-04 0 0.380 0.295 0.380 - - 0 0 - 0.327 0.254 0.327 - - 0 - -1.30%
2006-10-03 0 0.385 0.385 0.425 - - 0 0 - 0.332 0.332 0.366 - - 0 - 6.94%
2006-09-29 0 0.360 0.300 0.360 - - 0 0 - 0.310 0.258 0.310 - - 0 - -1.37%
2006-09-28 0 0.365 0.365 0.395 - - 0 0 - 0.314 0.314 0.340 - - 0 - 7.35%
2006-09-27 0 0.340 0.300 0.340 - - 0 0 - 0.293 0.258 0.293 - - 0 - -1.45%
2006-09-26 0 0.345 0.300 0.345 - - 0 0 - 0.297 0.258 0.297 - - 0 - -1.43%
2006-09-25 0 0.350 0.300 0.350 - - 0 0 - 0.302 0.258 0.302 - - 0 - 0.00%
2006-09-22 0 0.350 0.295 0.350 0.350 0.350 10,000 3,500 0.3500 0.302 0.254 0.302 0.302 0.302 11,607 0.3015 1.45%
2006-09-21 0 0.345 0.295 0.345 0.345 0.345 15,000 4,875 0.3250 0.297 0.254 0.297 0.297 0.297 17,411 0.2800 7.81%
2006-09-20 0 0.320 0.240 0.335 0.310 0.320 175,000 55,600 0.3177 0.276 0.207 0.289 0.267 0.276 203,125 0.2737 3.23%
2006-09-19 0 0.310 0.270 0.310 - - 0 0 - 0.267 0.233 0.267 - - 0 - -1.59%
2006-09-18 0 0.315 0.265 0.315 - - 0 0 - 0.271 0.228 0.271 - - 0 - 0.00%
2006-09-15 0 0.315 0.275 0.315 - - 0 0 - 0.271 0.237 0.271 - - 0 - 0.00%
2006-09-14 0 0.315 0.275 0.315 - - 0 0 - 0.271 0.237 0.271 - - 0 - 0.00%
2006-09-13 0 0.315 0.260 0.320 - - 0 0 - 0.271 0.224 0.276 - - 0 - 0.00%
2006-09-12 0 0.315 0.260 0.315 - - 0 0 - 0.271 0.224 0.271 - - 0 - 0.00%
2006-09-11 0 0.315 0.265 0.315 - - 0 0 - 0.271 0.228 0.271 - - 0 - 0.00%
2006-09-08 0 0.315 0.255 0.315 - - 0 0 - 0.271 0.220 0.271 - - 0 - 0.00%
2006-09-07 0 0.315 0.260 0.315 - - 0 0 - 0.271 0.224 0.271 - - 0 - 0.00%
2006-09-06 0 0.315 0.260 0.315 - - 0 0 - 0.271 0.224 0.271 - - 0 - 0.00%
2006-09-05 0 0.315 0.275 0.315 - - 0 0 - 0.271 0.237 0.271 - - 0 - -1.56%
2006-09-04 0 0.320 0.270 0.320 - - 0 0 - 0.276 0.233 0.276 - - 0 - 0.00%
2006-09-01 0 0.320 0.285 0.320 - - 0 0 - 0.276 0.246 0.276 - - 0 - 0.00%
2006-08-31 0 0.320 0.295 0.320 0.295 0.320 20,000 6,150 0.3075 0.276 0.254 0.276 0.254 0.276 23,214 0.2649 1.59%
2006-08-30 0 0.315 0.295 0.315 - - 0 0 - 0.271 0.254 0.271 - - 0 - -1.56%
2006-08-29 0 0.320 0.295 0.320 - - 0 0 - 0.276 0.254 0.276 - - 0 - 0.00%
2006-08-28 0 0.320 0.300 0.320 - - 0 0 - 0.276 0.258 0.276 - - 0 - 0.00%
2006-08-25 0 0.320 0.300 0.320 - - 0 0 - 0.276 0.258 0.276 - - 0 - 0.00%
2006-08-24 0 0.320 0.300 0.320 0.300 0.320 110,000 33,200 0.3018 0.276 0.258 0.276 0.258 0.276 127,679 0.2600 0.00%
2006-08-23 0 0.320 0.295 0.320 0.320 0.320 10,000 3,200 0.3200 0.276 0.254 0.276 0.276 0.276 11,607 0.2757 6.67%
2006-08-22 0 0.300 0.295 0.315 0.295 0.300 35,000 10,300 0.2943 0.258 0.254 0.271 0.254 0.258 40,625 0.2535 -6.25%
2006-08-21 0 0.320 0.300 0.320 - - 0 0 - 0.276 0.258 0.276 - - 0 - 0.00%
2006-08-18 0 0.320 0.300 0.320 0.320 0.320 10,000 3,200 0.3200 0.276 0.258 0.276 0.276 0.276 11,607 0.2757 3.23%
2006-08-17 0 0.310 0.310 0.315 0.305 0.310 150,000 46,250 0.3083 0.267 0.267 0.271 0.263 0.267 174,107 0.2656 -3.12%
2006-08-16 0 0.320 0.305 0.320 0.320 0.320 10,000 3,200 0.3200 0.276 0.263 0.276 0.276 0.276 11,607 0.2757 4.92%
2006-08-15 0 0.305 0.305 0.330 0.305 0.320 20,000 6,250 0.3125 0.263 0.263 0.284 0.263 0.276 23,214 0.2692 0.00%
2006-08-14 0 0.305 0.305 0.325 - - 0 0 - 0.263 0.263 0.280 - - 0 - 1.67%
2006-08-11 0 0.300 0.300 0.325 0.300 0.320 390,000 118,050 0.3027 0.258 0.258 0.280 0.258 0.276 452,679 0.2608 -6.25%
2006-08-10 0 0.320 0.320 0.330 0.300 0.300 650,000 195,000 0.3000 0.276 0.276 0.284 0.258 0.258 754,464 0.2585 0.00%
2006-08-09 0 0.320 0.320 0.330 0.300 0.305 490,000 148,950 0.3040 0.276 0.276 0.284 0.258 0.263 568,750 0.2619 4.92%
2006-08-08 0 0.305 0.300 0.305 0.300 0.305 320,000 97,550 0.3048 0.263 0.258 0.263 0.258 0.263 371,429 0.2626 -7.58%
2006-08-07 0 0.330 0.305 0.340 - - 0 0 - 0.284 0.263 0.293 - - 0 - 0.00%
2006-08-04 0 0.330 0.305 0.330 0.345 0.345 40,000 13,800 0.3450 0.284 0.263 0.284 0.297 0.297 46,429 0.2972 -4.35%
2006-08-03 0 0.345 0.300 0.345 0.295 0.345 360,000 108,050 0.3001 0.297 0.258 0.297 0.254 0.297 417,857 0.2586 4.55%
2006-08-02 0 0.330 0.330 0.335 0.305 0.330 50,000 15,750 0.3150 0.284 0.284 0.289 0.263 0.284 58,036 0.2714 0.00%
2006-08-01 0 0.330 0.300 0.330 - - 0 0 - 0.284 0.258 0.284 - - 0 - -1.49%
2006-07-31 0 0.335 0.300 0.335 - - 0 0 - 0.289 0.258 0.289 - - 0 - 0.00%
2006-07-28 0 0.335 0.300 0.335 - - 0 0 - 0.289 0.258 0.289 - - 0 - -1.47%
2006-07-27 0 0.340 0.300 0.340 - - 0 0 - 0.293 0.258 0.293 - - 0 - 0.00%
2006-07-26 0 0.340 0.300 0.340 - - 0 0 - 0.293 0.258 0.293 - - 0 - -1.45%
2006-07-25 0 0.345 0.300 0.345 - - 0 0 - 0.297 0.258 0.297 - - 0 - -4.17%
2006-07-24 0 0.360 0.300 0.365 0.360 0.360 10,000 3,600 0.3600 0.310 0.258 0.314 0.310 0.310 11,607 0.3102 5.88%
2006-07-21 0 0.340 0.300 0.345 - - 0 0 - 0.293 0.258 0.297 - - 0 - 0.00%
2006-07-20 0 0.340 0.300 0.345 - - 0 0 - 0.293 0.258 0.297 - - 0 - 0.00%
2006-07-19 0 0.340 0.300 0.340 - - 0 0 - 0.293 0.258 0.293 - - 0 - -2.86%
2006-07-18 0 0.350 0.300 0.350 0.375 0.375 10,000 3,750 0.3750 0.302 0.258 0.302 0.323 0.323 11,607 0.3231 7.69%
2006-07-17 0 0.325 0.300 0.325 - - 0 0 - 0.280 0.258 0.280 - - 0 - 0.00%
2006-07-14 0 0.325 0.300 0.325 - - 0 0 - 0.280 0.258 0.280 - - 0 - 0.00%
2006-07-13 0 0.325 0.300 0.325 - - 0 0 - 0.280 0.258 0.280 - - 0 - 0.00%
2006-07-12 0 0.325 0.325 0.330 - - 0 0 - 0.280 0.280 0.284 - - 0 - 3.17%
2006-07-11 0 0.315 0.305 0.315 0.305 0.315 70,000 21,450 0.3064 0.271 0.263 0.271 0.263 0.271 81,250 0.2640 3.28%
2006-07-10 0 0.305 0.305 0.315 0.300 0.305 500,000 150,500 0.3010 0.263 0.263 0.271 0.258 0.263 580,357 0.2593 0.00%
2006-07-07 0 0.305 0.300 0.305 0.300 0.325 190,000 58,350 0.3071 0.263 0.258 0.263 0.258 0.280 220,536 0.2646 -6.15%
2006-07-06 0 0.325 0.300 0.325 - - 0 0 - 0.280 0.258 0.280 - - 0 - 0.00%
2006-07-05 0 0.325 0.300 0.325 0.300 0.325 560,000 168,250 0.3004 0.280 0.258 0.280 0.258 0.280 650,000 0.2588 8.33%
2006-07-04 0 0.300 0.295 0.300 0.300 0.300 200,000 60,000 0.3000 0.258 0.254 0.258 0.258 0.258 232,143 0.2585 -9.09%
2006-07-03 0 0.330 0.305 0.355 0.300 0.330 57,500 17,575 0.3057 0.284 0.263 0.306 0.258 0.284 66,741 0.2633 6.45%
2006-06-30 0 0.310 0.290 0.310 0.290 0.310 150,000 43,900 0.2927 0.267 0.250 0.267 0.250 0.267 174,107 0.2521 0.00%
2006-06-29 0 0.310 0.295 0.310 - - 0 0 - 0.267 0.254 0.267 - - 0 - 0.00%
2006-06-28 0 0.310 0.295 0.310 - - 0 0 - 0.267 0.254 0.267 - - 0 - 0.00%
2006-06-27 0 0.310 0.295 0.310 - - 0 0 - 0.267 0.254 0.267 - - 0 - 0.00%
2006-06-26 0 0.310 0.295 0.310 - - 0 0 - 0.267 0.254 0.267 - - 0 - 0.00%
2006-06-23 0 0.310 0.295 0.315 - - 0 0 - 0.267 0.254 0.271 - - 0 - 0.00%
2006-06-22 0 0.310 0.295 0.330 - - 0 0 - 0.267 0.254 0.284 - - 0 - 0.00%
2006-06-21 0 0.310 0.310 0.320 - - 0 0 - 0.267 0.267 0.276 - - 0 - 3.33%
2006-06-20 0 0.300 0.290 0.300 - - 0 0 - 0.258 0.250 0.258 - - 0 - 0.00%
2006-06-19 0 0.300 0.295 0.300 - - 7,500 2,100 0.2800 0.258 0.254 0.258 - - 8,705 0.2412 -3.23%
2006-06-16 0 0.310 0.295 0.320 - - 0 0 - 0.267 0.254 0.276 - - 0 - 0.00%
2006-06-15 0 0.310 0.295 0.310 - - 0 0 - 0.267 0.254 0.267 - - 0 - 0.00%
2006-06-14 0 0.310 0.295 0.310 0.310 0.310 10,000 3,100 0.3100 0.267 0.254 0.267 0.267 0.267 11,607 0.2671 3.33%
2006-06-13 0 0.300 0.300 0.310 0.295 0.310 580,000 173,050 0.2984 0.258 0.258 0.267 0.254 0.267 673,214 0.2571 -9.09%
2006-06-12 0 0.330 0.305 0.330 - - 0 0 - 0.284 0.263 0.284 - - 0 - 0.00%
2006-06-09 0 0.330 0.305 0.370 - - 8,500 2,423 0.2851 0.284 0.263 0.319 - - 9,866 0.2456 0.00%
2006-06-08 0 0.330 0.305 0.330 - - 0 0 - 0.284 0.263 0.284 - - 0 - -1.49%
2006-06-07 0 0.335 0.300 0.345 - - 0 0 - 0.289 0.258 0.297 - - 0 - 0.00%
2006-06-06 0 0.335 0.310 0.335 0.310 0.335 20,000 6,450 0.3225 0.289 0.267 0.289 0.267 0.289 23,214 0.2778 1.52%
2006-06-05 0 0.330 0.310 0.335 0.310 0.330 35,000 10,950 0.3129 0.284 0.267 0.289 0.267 0.284 40,625 0.2695 -1.49%
2006-06-02 0 0.335 0.305 0.335 0.305 0.335 42,500 13,075 0.3076 0.289 0.263 0.289 0.263 0.289 49,330 0.2650 -8.22%
2006-06-01 0 0.365 0.300 0.365 0.365 0.365 10,000 3,650 0.3650 0.314 0.258 0.314 0.314 0.314 11,607 0.3145 5.80%
2006-05-30 0 0.345 0.305 0.350 - - 0 0 - 0.297 0.263 0.302 - - 0 - 0.00%
2006-05-29 0 0.345 0.305 - 0.345 0.345 10,000 3,450 0.3450 0.297 0.263 - 0.297 0.297 11,607 0.2972 4.55%
2006-05-26 0 0.330 0.305 0.350 - - 0 0 - 0.284 0.263 0.302 - - 0 - 0.00%
2006-05-25 0 0.330 0.305 0.350 - - 0 0 - 0.284 0.263 0.302 - - 0 - 0.00%
2006-05-24 0 0.330 0.305 0.345 0.330 0.330 10,000 3,300 0.3300 0.284 0.263 0.297 0.284 0.284 11,607 0.2843 3.13%
2006-05-23 0 0.320 0.300 0.335 - - 0 0 - 0.276 0.258 0.289 - - 0 - 0.00%
2006-05-22 0 0.320 0.285 0.320 0.300 0.320 690,000 211,500 0.3065 0.276 0.246 0.276 0.258 0.276 800,893 0.2641 -8.57%
2006-05-19 0 0.350 0.325 0.350 0.330 0.355 40,000 13,900 0.3475 0.302 0.280 0.302 0.284 0.306 46,429 0.2994 -1.41%
2006-05-18 0 0.355 0.320 0.365 0.310 0.370 840,000 265,100 0.3156 0.306 0.276 0.314 0.267 0.319 975,000 0.2719 -4.05%
2006-05-17 0 0.370 0.330 0.370 - - 0 0 - 0.319 0.284 0.319 - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2006-05-08 0 0.370 0.370 0.395 - - 0 0 - 0.319 0.319 0.340 - - 0 - 4.23%
2006-05-04 0 0.355 0.320 0.355 0.345 0.355 340,000 119,100 0.3503 0.306 0.276 0.306 0.297 0.306 394,643 0.3018 -4.05%
2006-05-03 0 0.370 0.345 0.370 0.345 0.370 110,000 38,200 0.3473 0.319 0.297 0.319 0.297 0.319 127,679 0.2992 -3.90%
2006-05-02 0 0.385 0.345 0.385 - - 0 0 - 0.332 0.297 0.332 - - 0 - 0.00%
2006-04-28 0 0.385 0.345 0.430 - - 0 0 - 0.332 0.297 0.370 - - 0 - 0.00%
2006-04-27 0 0.385 0.350 0.385 0.325 0.395 160,000 56,300 0.3519 0.332 0.302 0.332 0.280 0.340 185,714 0.3032 -1.28%
2006-04-26 0 0.390 0.330 0.395 0.360 0.390 120,000 43,500 0.3625 0.336 0.284 0.340 0.310 0.336 139,286 0.3123 -2.50%
2006-04-25 0 0.400 0.340 0.400 - - 7,500 2,550 0.3400 0.345 0.293 0.345 - - 8,705 0.2929 0.00%
2006-04-24 0 0.400 0.365 0.415 0.355 0.400 48,614 17,579 0.3616 0.345 0.314 0.358 0.306 0.345 56,427 0.3115 2.56%
2006-04-21 0 0.390 0.400 0.420 0.380 0.420 450,500 178,000 0.3951 0.336 0.345 0.362 0.327 0.362 522,902 0.3404 0.00%
2006-04-20 0 0.390 0.370 0.390 0.385 0.400 130,000 50,300 0.3869 0.336 0.319 0.336 0.332 0.345 150,893 0.3333 -2.50%
2006-04-19 0 0.400 0.355 0.400 0.380 0.400 925,000 363,575 0.3931 0.345 0.306 0.345 0.327 0.345 1,073,661 0.3386 8.11%
2006-04-18 0 0.370 0.350 0.380 0.345 0.400 540,000 195,000 0.3611 0.319 0.302 0.327 0.297 0.345 626,786 0.3111 21.31%
2006-04-13 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2006-04-12 0 0.305 0.300 0.400 - - 0 0 - 0.263 0.258 0.345 - - 0 - 0.00%
2006-04-11 0 0.305 0.300 0.395 - - 3,500 980 0.2800 0.263 0.258 0.340 - - 4,062 0.2412 0.00%
2006-04-10 0 0.305 0.300 0.400 - - 0 0 - 0.263 0.258 0.345 - - 0 - 0.00%
2006-04-07 0 0.305 0.305 0.390 0.300 0.300 17,500 5,025 0.2871 0.263 0.263 0.336 0.258 0.258 20,312 0.2474 -1.61%
2006-04-06 0 0.310 0.310 0.390 0.305 0.305 12,500 3,763 0.3010 0.267 0.267 0.336 0.263 0.263 14,509 0.2594 1.64%
2006-04-04 0 0.305 0.280 0.400 - - 0 0 - 0.263 0.241 0.345 - - 0 - 0.00%
2006-04-03 0 0.305 0.305 0.390 - - 0 0 - 0.263 0.263 0.336 - - 0 - 0.00%
2006-03-31 0 0.305 0.305 0.400 - - 0 0 - 0.263 0.263 0.345 - - 0 - 0.00%
2006-03-30 0 0.305 0.305 0.380 - - 0 0 - 0.263 0.263 0.327 - - 0 - 1.67%
2006-03-29 0 0.300 0.300 0.400 0.300 0.315 156,500 48,428 0.3094 0.258 0.258 0.345 0.258 0.271 181,652 0.2666 -4.76%
2006-03-28 0 0.315 0.315 0.400 - - 0 0 - 0.271 0.271 0.345 - - 0 - 1.61%
2006-03-27 0 0.310 0.300 0.380 - - 0 0 - 0.267 0.258 0.327 - - 0 - 0.00%
2006-03-24 0 0.310 0.310 0.390 0.300 0.310 40,000 12,100 0.3025 0.267 0.267 0.336 0.258 0.267 46,429 0.2606 1.64%
2006-03-23 0 0.305 0.300 0.350 - - 2,500 700 0.2800 0.263 0.258 0.302 - - 2,902 0.2412 0.00%
2006-03-22 0 0.305 0.300 0.400 0.305 0.305 10,000 3,050 0.3050 0.263 0.258 0.345 0.263 0.263 11,607 0.2628 -7.58%
2006-03-21 0 0.330 0.265 0.400 - - 0 0 - 0.284 0.228 0.345 - - 0 - 0.00%
2006-03-20 0 0.330 0.270 0.335 0.330 0.330 110,000 36,300 0.3300 0.284 0.233 0.289 0.284 0.284 127,679 0.2843 3.13%
2006-03-17 0 0.320 0.290 0.380 - - 0 0 - 0.276 0.250 0.327 - - 0 - 0.00%
2006-03-16 0 0.320 0.305 - 0.320 0.320 15,000 4,600 0.3067 0.276 0.263 - 0.276 0.276 17,411 0.2642 1.59%
2006-03-15 0 0.315 0.315 0.430 0.300 0.330 36,500 11,400 0.3123 0.271 0.271 0.370 0.258 0.284 42,366 0.2691 3.28%
2006-03-14 0 0.305 0.305 0.415 0.280 0.305 80,000 24,050 0.3006 0.263 0.263 0.358 0.241 0.263 92,857 0.2590 -11.59%
2006-03-13 0 0.345 0.310 0.380 - - 0 0 - 0.297 0.267 0.327 - - 0 - 0.00%
2006-03-10 0 0.345 0.320 0.380 0.345 0.360 110,000 38,600 0.3509 0.297 0.276 0.327 0.297 0.310 127,679 0.3023 -8.00%
2006-03-09 0 0.375 0.370 0.425 0.365 0.380 80,000 29,850 0.3731 0.323 0.319 0.366 0.314 0.327 92,857 0.3215 -1.32%
2006-03-08 0 0.380 0.380 0.425 0.380 0.440 127,500 49,700 0.3898 0.327 0.327 0.366 0.327 0.379 147,991 0.3358 -15.56%
2006-03-07 0 0.450 0.435 0.475 0.400 0.495 2,775,500 1,243,425 0.4480 0.388 0.375 0.409 0.345 0.426 3,221,562 0.3860 50.00%
2006-03-06 0 0.300 0.300 - 0.285 0.285 12,500 3,525 0.2820 0.258 0.258 - 0.246 0.246 14,509 0.2430 0.00%
2006-03-03 0 0.300 0.245 - - - 0 0 - 0.258 0.211 - - - 0 - 0.00%
2006-03-02 0 0.300 0.265 - 0.300 0.300 10,000 3,000 0.3000 0.258 0.228 - 0.258 0.258 11,607 0.2585 -3.23%
2006-03-01 0 0.310 0.265 0.310 - - 0 0 - 0.267 0.228 0.267 - - 0 - -3.12%
2006-02-28 0 0.320 0.245 0.380 - - 0 0 - 0.276 0.211 0.327 - - 0 - 0.00%
2006-02-27 0 0.320 0.250 - - - 0 0 - 0.276 0.215 - - - 0 - 0.00%
2006-02-24 0 0.320 0.260 0.320 - - 0 0 - 0.276 0.224 0.276 - - 0 - 0.00%
2006-02-23 0 0.320 0.270 - - - 7,500 1,800 0.2400 0.276 0.233 - - - 8,705 0.2068 0.00%
2006-02-22 0 0.320 0.260 - - - 0 0 - 0.276 0.224 - - - 0 - 0.00%
2006-02-21 0 0.320 0.260 - - - 0 0 - 0.276 0.224 - - - 0 - 0.00%
2006-02-20 0 0.320 0.270 - - - 6,500 1,560 0.2400 0.276 0.233 - - - 7,545 0.2068 0.00%
2006-02-17 0 0.320 0.255 0.320 - - 0 0 - 0.276 0.220 0.276 - - 0 - 0.00%
2006-02-16 0 0.320 0.270 - - - 0 0 - 0.276 0.233 - - - 0 - 0.00%
2006-02-15 0 0.320 0.260 0.390 - - 0 0 - 0.276 0.224 0.336 - - 0 - 0.00%
2006-02-14 0 0.320 0.260 0.345 - - 0 0 - 0.276 0.224 0.297 - - 0 - 0.00%
2006-02-13 0 0.320 0.270 0.320 - - 0 0 - 0.276 0.233 0.276 - - 0 - 0.00%
2006-02-10 0 0.320 0.250 0.320 - - 0 0 - 0.276 0.215 0.276 - - 0 - 0.00%
2006-02-09 0 0.320 0.250 0.320 - - 0 0 - 0.276 0.215 0.276 - - 0 - 0.00%
2006-02-08 0 0.320 0.250 0.320 0.315 0.320 210,000 67,150 0.3198 0.276 0.215 0.276 0.271 0.276 243,750 0.2755 6.67%
2006-02-07 0 0.300 0.250 0.320 - - 0 0 - 0.258 0.215 0.276 - - 0 - 0.00%
2006-02-06 0 0.300 0.250 0.320 0.300 0.300 10,000 3,000 0.3000 0.258 0.215 0.276 0.258 0.258 11,607 0.2585 0.00%
2006-02-03 0 0.300 0.300 0.320 - - 6,500 650 0.1000 0.258 0.258 0.276 - - 7,545 0.0862 0.00%
2006-02-02 1 - - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2006-01-26 0 0.300 0.300 0.330 0.300 0.300 50,000 15,000 0.3000 0.258 0.258 0.284 0.258 0.258 58,036 0.2585 -4.76%
2006-01-25 0 0.315 0.310 0.325 0.315 0.315 212,500 66,863 0.3146 0.271 0.267 0.280 0.271 0.271 246,652 0.2711 0.00%
2006-01-24 0 0.315 0.285 0.330 0.315 0.315 230,000 71,950 0.3128 0.271 0.246 0.284 0.271 0.271 266,964 0.2695 5.00%
2006-01-23 0 0.300 0.280 0.310 0.300 0.300 100,000 30,000 0.3000 0.258 0.241 0.267 0.258 0.258 116,071 0.2585 1.69%
2006-01-20 0 0.295 0.295 0.315 - - 300,500 93,140 0.3100 0.254 0.254 0.271 - - 348,795 0.2670 1.72%
2006-01-19 0 0.290 0.290 0.310 - - 0 0 - 0.250 0.250 0.267 - - 0 - 0.00%
2006-01-18 0 0.290 0.280 0.310 - - 0 0 - 0.250 0.241 0.267 - - 0 - 0.00%
2006-01-17 0 0.290 0.290 0.315 0.290 0.310 250,000 76,000 0.3040 0.250 0.250 0.271 0.250 0.267 290,179 0.2619 3.57%
2006-01-16 0 0.280 0.280 - 0.280 0.280 12,500 3,450 0.2760 0.241 0.241 - 0.241 0.241 14,509 0.2378 0.00%
2006-01-13 0 0.280 0.280 0.305 0.280 0.280 10,000 2,800 0.2800 0.241 0.241 0.263 0.241 0.241 11,607 0.2412 0.00%
2006-01-12 0 0.280 0.280 0.290 - - 0 0 - 0.241 0.241 0.250 - - 0 - 0.00%
2006-01-11 0 0.280 0.280 0.320 0.275 0.275 28,500 7,625 0.2675 0.241 0.241 0.276 0.237 0.237 33,080 0.2305 -6.67%
2006-01-10 0 0.300 0.265 0.300 - - 0 0 - 0.258 0.228 0.258 - - 0 - 0.00%
2006-01-09 0 0.300 0.280 0.320 - - 0 0 - 0.258 0.241 0.276 - - 0 - 0.00%
2006-01-06 0 0.300 0.300 0.320 0.300 0.305 230,000 69,900 0.3039 0.258 0.258 0.276 0.258 0.263 266,964 0.2618 7.14%
2006-01-05 0 0.280 0.280 0.305 - - 2,500 675 0.2700 0.241 0.241 0.263 - - 2,902 0.2326 0.00%
2006-01-04 0 0.280 0.280 0.305 0.250 0.250 12,500 3,100 0.2480 0.241 0.241 0.263 0.215 0.215 14,509 0.2137 -6.67%
2006-01-03 0 0.300 0.260 0.305 - - 0 0 - 0.258 0.224 0.263 - - 0 - 0.00%
2005-12-30 0 0.300 0.250 0.305 - - 0 0 - 0.258 0.215 0.263 - - 0 - 0.00%
2005-12-29 0 0.300 0.250 0.305 - - 3,500 840 0.2400 0.258 0.215 0.263 - - 4,062 0.2068 0.00%
2005-12-28 0 0.300 0.250 0.305 - - 0 0 - 0.258 0.215 0.263 - - 0 - 0.00%
2005-12-23 0 0.300 0.250 0.305 - - 0 0 - 0.258 0.215 0.263 - - 0 - 0.00%
2005-12-22 0 0.300 0.260 0.305 0.300 0.300 100,000 30,000 0.3000 0.258 0.224 0.263 0.258 0.258 116,071 0.2585 -3.23%
2005-12-21 0 0.310 0.260 0.315 - - 0 0 - 0.267 0.224 0.271 - - 0 - 0.00%
2005-12-20 0 0.310 0.260 0.320 - - 0 0 - 0.267 0.224 0.276 - - 0 - 0.00%
2005-12-19 0 0.310 0.260 0.320 - - 0 0 - 0.267 0.224 0.276 - - 0 - 0.00%
2005-12-16 0 0.310 0.260 0.325 - - 0 0 - 0.267 0.224 0.280 - - 0 - 0.00%
2005-12-15 0 0.310 0.300 0.330 0.310 0.310 100,000 31,000 0.3100 0.267 0.258 0.284 0.267 0.267 116,071 0.2671 1.64%
2005-12-14 0 0.305 0.300 0.330 - - 0 0 - 0.263 0.258 0.284 - - 0 - 0.00%
2005-12-13 0 0.305 0.305 - - - 0 0 - 0.263 0.263 - - - 0 - 0.00%
2005-12-12 0 0.305 0.305 0.330 0.305 0.305 10,000 3,050 0.3050 0.263 0.263 0.284 0.263 0.263 11,607 0.2628 0.00%
2005-12-09 0 0.305 0.305 - 0.300 0.300 25,000 7,400 0.2960 0.263 0.263 - 0.258 0.258 29,018 0.2550 -1.61%
2005-12-08 0 0.310 0.305 0.320 - - 0 0 - 0.267 0.263 0.276 - - 0 - 0.00%
2005-12-07 0 0.310 0.305 0.350 - - 0 0 - 0.267 0.263 0.302 - - 0 - 0.00%
2005-12-06 0 0.310 0.305 0.350 - - 0 0 - 0.267 0.263 0.302 - - 0 - 0.00%
2005-12-05 0 0.310 0.310 - 0.310 0.310 50,000 15,500 0.3100 0.267 0.267 - 0.267 0.267 58,036 0.2671 -6.06%
2005-12-02 0 0.330 0.330 0.350 0.330 0.330 192,500 63,425 0.3295 0.284 0.284 0.302 0.284 0.284 223,437 0.2839 0.00%
2005-12-01 0 0.330 0.290 0.330 - - 5,000 1,450 0.2900 0.284 0.250 0.284 - - 5,804 0.2498 0.00%
2005-11-30 0 0.330 0.310 0.330 - - 0 0 - 0.284 0.267 0.284 - - 0 - 0.00%
2005-11-29 0 0.330 0.310 0.330 - - 0 0 - 0.284 0.267 0.284 - - 0 - 0.00%
2005-11-28 0 0.330 0.320 0.350 0.330 0.330 102,000 33,580 0.3292 0.284 0.276 0.302 0.284 0.284 118,393 0.2836 3.13%
2005-11-25 0 0.320 0.300 0.370 - - 0 0 - 0.276 0.258 0.319 - - 0 - 0.00%
2005-11-24 0 0.320 0.310 0.335 0.320 0.320 20,000 6,400 0.3200 0.276 0.267 0.289 0.276 0.276 23,214 0.2757 6.67%
2005-11-23 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.258 0.258 0.276 0.258 0.258 23,214 0.2585 5.26%
2005-11-22 0 0.285 0.285 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
2005-11-21 0 0.285 0.275 - - - 0 0 - 0.246 0.237 - - - 0 - 0.00%
2005-11-18 0 0.285 0.285 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
2005-11-17 0 0.285 0.285 - 0.285 0.285 10,000 2,850 0.2850 0.246 0.246 - 0.246 0.246 11,607 0.2455 0.00%
2005-11-16 0 0.285 0.285 - 0.285 0.285 75,000 21,275 0.2837 0.246 0.246 - 0.246 0.246 87,054 0.2444 0.00%
2005-11-15 0 0.285 0.285 0.295 0.285 0.285 210,000 59,850 0.2850 0.246 0.246 0.254 0.246 0.246 243,750 0.2455 -3.39%
2005-11-14 0 0.295 0.285 0.295 - - 0 0 - 0.254 0.246 0.254 - - 0 - 0.00%
2005-11-11 0 0.295 0.295 0.330 0.290 0.290 30,000 8,600 0.2867 0.254 0.254 0.284 0.250 0.250 34,821 0.2470 0.00%
2005-11-10 0 0.295 0.295 0.305 0.290 0.295 530,000 154,200 0.2909 0.254 0.254 0.263 0.250 0.254 615,179 0.2507 -1.67%
2005-11-09 0 0.300 0.295 0.310 0.285 0.300 52,500 15,088 0.2874 0.258 0.254 0.267 0.246 0.258 60,937 0.2476 1.69%
2005-11-08 0 0.295 0.295 0.320 0.295 0.295 75,000 22,025 0.2937 0.254 0.254 0.276 0.254 0.254 87,054 0.2530 1.72%
2005-11-07 0 0.290 0.290 0.330 - - 0 0 - 0.250 0.250 0.284 - - 0 - 0.00%
2005-11-04 0 0.290 0.290 0.305 - - 0 0 - 0.250 0.250 0.263 - - 0 - 1.75%
2005-11-03 0 0.285 0.285 0.295 0.280 0.285 170,000 48,100 0.2829 0.246 0.246 0.254 0.241 0.246 197,321 0.2438 0.00%
2005-11-02 0 0.285 0.270 - - - 0 0 - 0.246 0.233 - - - 0 - 0.00%
2005-11-01 0 0.285 0.270 - - - 0 0 - 0.246 0.233 - - - 0 - 0.00%
2005-10-31 0 0.285 0.270 0.305 - - 0 0 - 0.246 0.233 0.263 - - 0 - 0.00%
2005-10-28 0 0.285 0.248 0.290 - - 0 0 - 0.246 0.214 0.250 - - 0 - 0.00%
2005-10-27 0 0.285 0.280 0.285 0.285 0.285 100,000 28,500 0.2850 0.246 0.241 0.246 0.246 0.246 116,071 0.2455 0.00%
2005-10-26 0 0.285 0.248 - - - 0 0 - 0.246 0.214 - - - 0 - 0.00%
2005-10-25 0 0.285 0.285 0.300 - - 0 0 - 0.246 0.246 0.258 - - 0 - 1.79%
2005-10-24 0 0.280 - 0.300 - - 0 0 - 0.241 - 0.258 - - 0 - 0.00%
2005-10-21 0 0.280 0.270 0.300 - - 0 0 - 0.241 0.233 0.258 - - 0 - 0.00%
2005-10-20 0 0.280 0.280 0.300 0.275 0.280 130,000 36,250 0.2788 0.241 0.241 0.258 0.237 0.241 150,893 0.2402 0.00%
2005-10-19 0 0.280 0.270 0.285 0.280 0.295 507,500 145,100 0.2859 0.241 0.233 0.246 0.241 0.254 589,062 0.2463 -9.68%
2005-10-18 0 0.310 0.300 0.350 - - 0 0 - 0.267 0.258 0.302 - - 0 - 0.00%
2005-10-17 0 0.310 0.300 0.330 - - 0 0 - 0.267 0.258 0.284 - - 0 - 0.00%
2005-10-14 0 0.310 0.300 0.350 0.310 0.310 100,000 31,000 0.3100 0.267 0.258 0.302 0.267 0.267 116,071 0.2671 0.00%
2005-10-13 0 0.310 0.310 0.320 0.285 0.310 760,000 228,700 0.3009 0.267 0.267 0.276 0.246 0.267 882,143 0.2593 6.90%
2005-10-12 0 0.290 0.290 0.305 0.290 0.300 150,000 43,850 0.2923 0.250 0.250 0.263 0.250 0.258 174,107 0.2519 -1.69%
2005-10-10 0 0.295 0.280 0.320 - - 0 0 - 0.254 0.241 0.276 - - 0 - 0.00%
2005-10-07 0 0.295 0.275 0.295 - - 0 0 - 0.254 0.237 0.254 - - 0 - -1.67%
2005-10-06 0 0.300 0.280 0.340 - - 0 0 - 0.258 0.241 0.293 - - 0 - 0.00%
2005-10-05 0 0.300 - 0.330 - - 0 0 - 0.258 - 0.284 - - 0 - 0.00%
2005-10-04 0 0.300 0.280 0.320 - - 0 0 - 0.258 0.241 0.276 - - 0 - 0.00%
2005-10-03 0 0.300 0.290 0.320 - - 0 0 - 0.258 0.250 0.276 - - 0 - 0.00%
2005-09-30 0 0.300 - 0.320 - - 0 0 - 0.258 - 0.276 - - 0 - 0.00%
2005-09-29 0 0.300 0.300 0.330 0.300 0.300 76,000 22,623 0.2977 0.258 0.258 0.284 0.258 0.258 88,214 0.2565 1.69%
2005-09-28 0 0.295 0.285 0.300 - - 0 0 - 0.254 0.246 0.258 - - 0 - 0.00%
2005-09-27 0 0.295 0.295 0.310 - - 500 140 0.2800 0.254 0.254 0.267 - - 580 0.2412 0.00%
2005-09-26 0 0.295 - 0.305 - - 0 0 - 0.254 - 0.263 - - 0 - 0.00%
2005-09-23 0 0.295 0.270 0.335 - - 0 0 - 0.254 0.233 0.289 - - 0 - 0.00%
2005-09-22 0 0.295 0.285 0.305 - - 0 0 - 0.254 0.246 0.263 - - 0 - 0.00%
2005-09-21 0 0.295 0.290 0.305 - - 0 0 - 0.254 0.250 0.263 - - 0 - 0.00%
2005-09-20 0 0.295 0.295 0.300 0.295 0.295 150,000 44,250 0.2950 0.254 0.254 0.258 0.254 0.254 174,107 0.2542 -3.28%
2005-09-16 0 0.305 0.300 0.305 0.300 0.305 350,000 105,750 0.3021 0.263 0.258 0.263 0.258 0.263 406,250 0.2603 0.00%
2005-09-15 0 0.305 0.305 0.310 0.295 0.315 450,000 138,100 0.3069 0.263 0.263 0.267 0.254 0.271 522,321 0.2644 1.67%
2005-09-14 0 0.300 0.270 0.300 0.300 0.300 100,000 30,000 0.3000 0.258 0.233 0.258 0.258 0.258 116,071 0.2585 0.00%
2005-09-13 0 0.300 0.275 0.300 0.300 0.300 105,000 31,275 0.2979 0.258 0.237 0.258 0.258 0.258 121,875 0.2566 11.11%
2005-09-12 0 0.270 0.270 0.280 0.270 0.270 20,000 5,400 0.2700 0.233 0.233 0.241 0.233 0.233 23,214 0.2326 3.85%
2005-09-09 0 0.260 0.250 0.300 - - 0 0 - 0.224 0.215 0.258 - - 0 - 0.00%
2005-09-08 0 0.260 0.250 0.270 0.260 0.260 65,000 16,800 0.2585 0.224 0.215 0.233 0.224 0.224 75,446 0.2227 4.00%
2005-09-07 0 0.250 0.250 0.285 - - 0 0 - 0.215 0.215 0.246 - - 0 - 0.00%
2005-09-06 0 0.250 0.250 0.275 0.250 0.250 300,000 75,000 0.2500 0.215 0.215 0.237 0.215 0.215 348,214 0.2154 1.63%
2005-09-05 0 0.246 0.241 0.285 - - 0 0 - 0.212 0.208 0.246 - - 0 - 0.00%
2005-09-02 0 0.246 0.246 0.260 0.240 0.245 42,500 10,325 0.2429 0.212 0.212 0.224 0.207 0.211 49,330 0.2093 2.50%
2005-09-01 0 0.240 0.232 0.260 - - 0 0 - 0.207 0.200 0.224 - - 0 - 0.00%
2005-08-31 0 0.240 0.232 0.270 - - 0 0 - 0.207 0.200 0.233 - - 0 - 0.00%
2005-08-30 0 0.240 0.230 0.260 0.225 0.240 460,000 106,050 0.2305 0.207 0.198 0.224 0.194 0.207 533,929 0.1986 6.67%
2005-08-29 0 0.225 0.200 - - - 0 0 - 0.194 0.172 - - - 0 - 0.00%
2005-08-26 0 0.225 0.225 0.240 0.225 0.230 320,000 72,600 0.2269 0.194 0.194 0.207 0.194 0.198 371,429 0.1955 1.81%
2005-08-25 0 0.221 0.218 0.250 0.220 0.222 780,000 171,733 0.2202 0.190 0.188 0.215 0.190 0.191 905,357 0.1897 -11.60%
2005-08-24 0 0.250 0.225 0.300 - - 0 0 - 0.215 0.194 0.258 - - 0 - 0.00%
2005-08-23 0 0.250 0.210 0.270 - - 0 0 - 0.215 0.181 0.233 - - 0 - 0.00%
2005-08-22 0 0.250 0.210 0.270 - - 0 0 - 0.215 0.181 0.233 - - 0 - 0.00%
2005-08-19 0 0.250 0.210 0.270 - - 0 0 - 0.215 0.181 0.233 - - 0 - 0.00%
2005-08-18 0 0.250 0.210 0.270 0.250 0.250 157,500 39,300 0.2495 0.215 0.181 0.233 0.215 0.215 182,812 0.2150 0.00%
2005-08-17 0 0.250 0.245 0.270 0.250 0.270 250,500 65,620 0.2620 0.215 0.211 0.233 0.215 0.233 290,759 0.2257 0.00%
2005-08-16 0 0.250 0.210 0.270 - - 0 0 - 0.215 0.181 0.233 - - 0 - 0.00%
2005-08-15 0 0.250 0.250 0.270 0.250 0.250 53,500 13,340 0.2493 0.215 0.215 0.233 0.215 0.215 62,098 0.2148 2.04%
2005-08-12 0 0.245 0.240 0.260 - - 0 0 - 0.211 0.207 0.224 - - 0 - 0.00%
2005-08-11 0 0.245 0.200 0.260 - - 0 0 - 0.211 0.172 0.224 - - 0 - 0.00%
2005-08-10 0 0.245 0.200 0.260 - - 0 0 - 0.211 0.172 0.224 - - 0 - 0.00%
2005-08-09 0 0.245 0.200 0.260 - - 0 0 - 0.211 0.172 0.224 - - 0 - 0.00%
2005-08-08 0 0.245 - 0.290 - - 0 0 - 0.211 - 0.250 - - 0 - 0.00%
2005-08-05 0 0.245 0.240 0.290 - - 0 0 - 0.211 0.207 0.250 - - 0 - 0.00%
2005-08-04 0 0.245 0.245 0.290 - - 0 0 - 0.211 0.211 0.250 - - 0 - 0.00%
2005-08-03 0 0.245 0.245 0.285 - - 0 0 - 0.211 0.211 0.246 - - 0 - 2.08%
2005-08-02 0 0.240 0.230 0.285 - - 0 0 - 0.207 0.198 0.246 - - 0 - 0.00%
2005-08-01 0 0.240 0.230 0.285 - - 0 0 - 0.207 0.198 0.246 - - 0 - 0.00%
2005-07-29 0 0.240 0.200 0.285 - - 0 0 - 0.207 0.172 0.246 - - 0 - 0.00%
2005-07-28 0 0.240 0.200 0.270 - - 0 0 - 0.207 0.172 0.233 - - 0 - 0.00%
2005-07-27 0 0.240 0.221 0.250 0.240 0.250 90,000 22,200 0.2467 0.207 0.190 0.215 0.207 0.215 104,464 0.2125 -4.00%
2005-07-26 0 0.250 0.230 0.250 0.250 0.250 62,500 15,550 0.2488 0.215 0.198 0.215 0.215 0.215 72,545 0.2144 4.17%
2005-07-25 0 0.240 0.228 0.295 - - 0 0 - 0.207 0.196 0.254 - - 0 - 0.00%
2005-07-22 0 0.240 0.229 0.295 - - 0 0 - 0.207 0.197 0.254 - - 0 - 0.00%
2005-07-21 0 0.240 0.229 0.280 - - 0 0 - 0.207 0.197 0.241 - - 0 - 0.00%
2005-07-20 0 0.240 0.231 0.270 0.240 0.240 100,000 24,000 0.2400 0.207 0.199 0.233 0.207 0.207 116,071 0.2068 -11.11%
2005-07-19 0 0.270 0.230 0.295 - - 0 0 - 0.233 0.198 0.254 - - 0 - 0.00%
2005-07-18 0 0.270 0.265 0.295 0.236 0.295 182,500 49,210 0.2696 0.233 0.228 0.254 0.203 0.254 211,830 0.2323 -10.00%
2005-07-15 0 0.300 - 0.300 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
2005-07-14 0 0.300 0.275 0.320 - - 0 0 - 0.258 0.237 0.276 - - 0 - 0.00%
2005-07-13 0 0.300 - 0.300 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
2005-07-12 0 0.300 0.275 0.300 - - 0 0 - 0.258 0.237 0.258 - - 0 - 0.00%
2005-07-11 0 0.300 0.280 0.300 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2005-07-08 0 0.300 0.280 0.320 0.300 0.300 110,000 32,300 0.2936 0.258 0.241 0.276 0.258 0.258 127,679 0.2530 9.09%
2005-07-07 0 0.275 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2005-07-06 0 0.275 0.275 0.300 - - 0 0 - 0.237 0.237 0.258 - - 0 - 0.00%
2005-07-05 0 0.275 0.275 0.300 0.275 0.275 15,000 4,025 0.2683 0.237 0.237 0.258 0.237 0.237 17,411 0.2312 0.00%
2005-07-04 0 0.275 0.275 - 0.225 0.275 80,000 21,500 0.2688 0.237 0.237 - 0.194 0.237 92,857 0.2315 -3.51%
2005-06-30 0 0.285 - 0.320 - - 0 0 - 0.246 - 0.276 - - 0 - 0.00%
2005-06-29 0 0.285 0.270 0.320 0.270 0.285 222,500 61,775 0.2776 0.246 0.233 0.276 0.233 0.246 258,259 0.2392 3.64%
2005-06-28 0 0.275 0.265 0.315 - - 1,000 245 0.2450 0.237 0.228 0.271 - - 1,161 0.2111 0.00%
2005-06-27 0 0.275 0.275 0.315 0.250 0.265 130,000 33,700 0.2592 0.237 0.237 0.271 0.215 0.228 150,893 0.2233 3.77%
2005-06-24 0 0.265 0.221 - - - 0 0 - 0.228 0.190 - - - 0 - 0.00%
2005-06-23 0 0.265 0.221 0.280 - - 0 0 - 0.228 0.190 0.241 - - 0 - 0.00%
2005-06-22 0 0.265 - 0.270 - - 0 0 - 0.228 - 0.233 - - 0 - 0.00%
2005-06-21 0 0.265 - 0.280 - - 0 0 - 0.228 - 0.241 - - 0 - 0.00%
2005-06-20 0 0.265 0.250 - - - 0 0 - 0.228 0.215 - - - 0 - 0.00%
2005-06-17 0 0.265 0.250 0.305 0.260 0.265 60,000 15,850 0.2642 0.228 0.215 0.263 0.224 0.228 69,643 0.2276 6.00%
2005-06-16 0 0.250 0.250 0.265 - - 0 0 - 0.215 0.215 0.228 - - 0 - 0.00%
2005-06-15 0 0.250 0.250 0.265 0.250 0.250 10,000 2,500 0.2500 0.215 0.215 0.228 0.215 0.215 11,607 0.2154 0.00%
2005-06-14 0 0.250 0.250 0.260 0.250 0.250 25,500 6,320 0.2478 0.215 0.215 0.224 0.215 0.215 29,598 0.2135 0.00%
2005-06-13 0 0.250 0.242 0.265 0.250 0.250 344,500 85,968 0.2495 0.215 0.208 0.228 0.215 0.215 399,866 0.2150 0.00%
2005-06-10 0 0.250 0.245 0.265 - - 0 0 - 0.215 0.211 0.228 - - 0 - 0.00%
2005-06-09 0 0.250 0.242 0.265 - - 0 0 - 0.215 0.208 0.228 - - 0 - 0.00%
2005-06-08 0 0.250 0.242 0.265 - - 0 0 - 0.215 0.208 0.228 - - 0 - 0.00%
2005-06-07 0 0.250 0.242 0.265 - - 0 0 - 0.215 0.208 0.228 - - 0 - 0.00%
2005-06-06 0 0.250 0.250 0.265 0.250 0.250 86,500 21,560 0.2492 0.215 0.215 0.228 0.215 0.215 100,402 0.2147 3.31%
2005-06-03 0 0.242 0.234 0.265 0.242 0.242 12,500 3,020 0.2416 0.208 0.202 0.228 0.208 0.208 14,509 0.2081 -3.20%
2005-06-02 0 0.250 0.220 0.250 - - 0 0 - 0.215 0.190 0.215 - - 0 - -3.85%
2005-06-01 0 0.260 0.250 0.260 - - 0 0 - 0.224 0.215 0.224 - - 0 - -1.89%
2005-05-31 0 0.265 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-05-30 0 0.265 0.250 - - - 0 0 - 0.228 0.215 - - - 0 - 0.00%
2005-05-27 0 0.265 0.265 - 0.260 0.260 300,000 78,000 0.2600 0.228 0.228 - 0.224 0.224 348,214 0.2240 6.00%
2005-05-26 0 0.250 0.250 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
2005-05-25 0 0.250 0.250 0.270 0.248 0.250 100,000 24,900 0.2490 0.215 0.215 0.233 0.214 0.215 116,071 0.2145 2.04%
2005-05-24 0 0.245 0.240 0.250 - - 0 0 - 0.211 0.207 0.215 - - 0 - 0.00%
2005-05-23 0 0.245 0.242 - 0.242 0.245 100,000 24,350 0.2435 0.211 0.208 - 0.208 0.211 116,071 0.2098 2.08%
2005-05-20 0 0.240 0.236 - 0.240 0.240 400,000 96,000 0.2400 0.207 0.203 - 0.207 0.207 464,286 0.2068 0.00%
2005-05-19 0 0.240 0.232 - - - 0 0 - 0.207 0.200 - - - 0 - 0.00%
2005-05-18 0 0.240 0.231 - - - 0 0 - 0.207 0.199 - - - 0 - 0.00%
2005-05-17 0 0.240 0.231 - - - 0 0 - 0.207 0.199 - - - 0 - 0.00%
2005-05-13 0 0.240 0.216 - - - 0 0 - 0.207 0.186 - - - 0 - 0.00%
2005-05-12 0 0.240 0.216 - - - 0 0 - 0.207 0.186 - - - 0 - 0.00%
2005-05-11 0 0.240 0.240 - - - 0 0 - 0.207 0.207 - - - 0 - 0.00%
2005-05-10 0 0.240 0.240 - - - 0 0 - 0.207 0.207 - - - 0 - 0.00%
2005-05-09 0 0.240 0.240 0.270 0.220 0.240 123,500 28,353 0.2296 0.207 0.207 0.233 0.190 0.207 143,348 0.1978 -11.11%
2005-05-06 0 0.270 0.230 0.275 - - 0 0 - 0.233 0.198 0.237 - - 0 - 0.00%
2005-05-05 0 0.270 - 0.275 - - 0 0 - 0.233 - 0.237 - - 0 - 0.00%
2005-05-04 0 0.270 0.250 0.275 0.270 0.270 300,000 81,000 0.2700 0.233 0.215 0.237 0.233 0.233 348,214 0.2326 1.89%
2005-05-03 0 0.265 0.247 0.270 0.265 0.265 70,000 18,550 0.2650 0.228 0.213 0.233 0.228 0.228 81,250 0.2283 1.92%
2005-04-29 0 0.260 0.244 0.270 - - 0 0 - 0.224 0.210 0.233 - - 0 - 0.00%
2005-04-28 0 0.260 0.244 0.270 - - 0 0 - 0.224 0.210 0.233 - - 0 - 0.00%
2005-04-27 0 0.260 0.248 0.275 - - 0 0 - 0.224 0.214 0.237 - - 0 - 0.00%
2005-04-26 0 0.260 0.243 0.275 0.260 0.265 220,000 57,450 0.2611 0.224 0.209 0.237 0.224 0.228 255,357 0.2250 1.96%
2005-04-25 0 0.255 0.255 0.270 0.231 0.255 100,000 24,300 0.2430 0.220 0.220 0.233 0.199 0.220 116,071 0.2094 0.00%
2005-04-22 0 0.255 0.255 0.270 0.249 0.249 12,500 3,090 0.2472 0.220 0.220 0.233 0.215 0.215 14,509 0.2130 -5.56%
2005-04-21 0 0.270 0.249 0.275 - - 0 0 - 0.233 0.215 0.237 - - 0 - 0.00%
2005-04-20 0 0.270 0.246 0.275 - - 0 0 - 0.233 0.212 0.237 - - 0 - 0.00%
2005-04-19 0 0.270 0.246 0.275 - - 0 0 - 0.233 0.212 0.237 - - 0 - 0.00%
2005-04-18 0 0.270 0.255 0.270 - - 0 0 - 0.233 0.220 0.233 - - 0 - 0.00%
2005-04-15 0 0.270 0.260 0.280 - - 0 0 - 0.233 0.224 0.241 - - 0 - 0.00%
2005-04-14 0 0.270 0.255 0.285 0.270 0.270 25,000 6,600 0.2640 0.233 0.220 0.246 0.233 0.233 29,018 0.2274 -6.90%
2005-04-13 0 0.290 0.270 0.290 0.250 0.290 332,500 87,300 0.2626 0.250 0.233 0.250 0.215 0.250 385,937 0.2262 1.75%
2005-04-12 0 0.285 0.265 0.290 0.285 0.285 50,000 14,250 0.2850 0.246 0.228 0.250 0.246 0.246 58,036 0.2455 -5.00%
2005-04-11 0 0.300 0.260 0.300 - - 0 0 - 0.258 0.224 0.258 - - 0 - 0.00%
2005-04-08 0 0.300 0.265 0.300 - - 5,000 1,250 0.2500 0.258 0.228 0.258 - - 5,804 0.2154 0.00%
2005-04-07 0 0.300 0.290 0.300 0.300 0.300 1,500,000 450,000 0.3000 0.258 0.250 0.258 0.258 0.258 1,741,071 0.2585 -6.25%
2005-04-06 0 0.320 0.280 0.320 0.315 0.320 20,000 6,350 0.3175 0.276 0.241 0.276 0.271 0.276 23,214 0.2735 1.59%
2005-04-04 0 0.315 0.305 0.320 0.305 0.315 43,000 13,155 0.3059 0.271 0.263 0.276 0.263 0.271 49,911 0.2636 3.28%
2005-04-01 0 0.305 0.305 0.355 0.305 0.315 140,000 43,000 0.3071 0.263 0.263 0.306 0.263 0.271 162,500 0.2646 0.00%
2005-03-31 0 0.305 0.275 0.310 - - 0 0 - 0.263 0.237 0.267 - - 0 - 0.00%
2005-03-30 0 0.305 0.305 0.330 0.305 0.305 100,000 30,500 0.3050 0.263 0.263 0.284 0.263 0.263 116,071 0.2628 -1.61%
2005-03-29 0 0.310 0.305 0.325 0.310 0.315 200,000 62,500 0.3125 0.267 0.263 0.280 0.267 0.271 232,143 0.2692 -1.59%
2005-03-24 0 0.315 0.315 0.350 0.315 0.315 100,000 31,500 0.3150 0.271 0.271 0.302 0.271 0.271 116,071 0.2714 -4.55%
2005-03-23 0 0.330 0.315 0.340 0.315 0.330 213,000 67,740 0.3180 0.284 0.271 0.293 0.271 0.284 247,232 0.2740 4.76%
2005-03-22 0 0.315 0.315 0.330 0.315 0.315 50,000 15,750 0.3150 0.271 0.271 0.284 0.271 0.271 58,036 0.2714 1.61%
2005-03-21 0 0.310 0.310 0.345 0.310 0.330 130,000 41,200 0.3169 0.267 0.267 0.297 0.267 0.284 150,893 0.2730 0.00%
2005-03-18 0 0.310 0.300 0.325 - - 0 0 - 0.267 0.258 0.280 - - 0 - 0.00%
2005-03-17 0 0.310 0.270 0.330 0.310 0.310 50,000 15,500 0.3100 0.267 0.233 0.284 0.267 0.267 58,036 0.2671 -1.59%
2005-03-16 0 0.315 0.315 0.330 0.315 0.315 140,000 44,100 0.3150 0.271 0.271 0.284 0.271 0.271 162,500 0.2714 -1.56%
2005-03-15 0 0.320 0.320 0.340 0.320 0.320 792,500 253,550 0.3199 0.276 0.276 0.293 0.276 0.276 919,866 0.2756 -1.54%
2005-03-14 0 0.325 0.325 0.345 0.300 0.340 547,500 175,625 0.3208 0.280 0.280 0.297 0.258 0.293 635,491 0.2764 8.33%
2005-03-11 0 0.300 0.280 0.320 - - 0 0 - 0.258 0.241 0.276 - - 0 - 0.00%
2005-03-10 0 0.300 0.250 0.300 - - 0 0 - 0.258 0.215 0.258 - - 0 - -4.76%
2005-03-09 0 0.315 - 0.315 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2005-03-08 0 0.315 - 0.315 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2005-03-07 0 0.315 - 0.315 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2005-03-04 0 0.315 - 0.315 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2005-03-03 0 0.315 - 0.335 - - 0 0 - 0.271 - 0.289 - - 0 - 0.00%
2005-03-02 0 0.315 - 0.315 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2005-03-01 0 0.315 - 0.315 0.315 0.315 10,000 3,150 0.3150 0.271 - 0.271 0.271 0.271 11,607 0.2714 0.00%
2005-02-28 0 0.315 - 0.315 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2005-02-25 0 0.315 - 0.320 - - 0 0 - 0.271 - 0.276 - - 0 - 0.00%
2005-02-24 0 0.315 - 0.315 0.315 0.315 30,000 9,450 0.3150 0.271 - 0.271 0.271 0.271 34,821 0.2714 0.00%
2005-02-23 0 0.315 0.280 0.315 0.280 0.320 110,000 31,200 0.2836 0.271 0.241 0.271 0.241 0.276 127,679 0.2444 8.62%
2005-02-22 0 0.290 0.270 0.290 0.270 0.290 120,000 33,600 0.2800 0.250 0.233 0.250 0.233 0.250 139,286 0.2412 7.41%
2005-02-21 0 0.270 0.265 0.270 - - 0 0 - 0.233 0.228 0.233 - - 0 - 0.00%
2005-02-18 0 0.270 0.265 0.270 - - 0 0 - 0.233 0.228 0.233 - - 0 - 0.00%
2005-02-17 0 0.270 0.270 0.280 0.270 0.270 320,000 86,400 0.2700 0.233 0.233 0.241 0.233 0.233 371,429 0.2326 -6.90%
2005-02-16 0 0.290 0.275 0.290 0.290 0.290 170,000 49,300 0.2900 0.250 0.237 0.250 0.250 0.250 197,321 0.2498 0.00%
2005-02-15 0 0.290 0.260 0.290 0.250 0.320 225,000 63,600 0.2827 0.250 0.224 0.250 0.215 0.276 261,161 0.2435 16.00%
2005-02-14 0 0.250 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2005-02-08 0 0.250 0.250 0.260 0.250 0.260 55,000 13,800 0.2509 0.215 0.215 0.224 0.215 0.224 63,839 0.2162 -7.41%
2005-02-07 0 0.270 0.250 0.270 - - 5,567 1,280 0.2299 0.233 0.215 0.233 - - 6,462 0.1981 -3.57%
2005-02-04 0 0.280 - 0.285 - - 0 0 - 0.241 - 0.246 - - 0 - 0.00%
2005-02-03 0 0.280 - 0.280 - - 30,000 8,400 0.2800 0.241 - 0.241 - - 34,821 0.2412 0.00%
2005-02-02 0 0.280 - 0.280 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2005-02-01 0 0.280 0.255 0.280 0.250 0.280 520,000 139,600 0.2685 0.241 0.220 0.241 0.215 0.241 603,571 0.2313 13.82%
2005-01-31 0 0.246 0.246 0.255 0.238 0.250 4,230,000 1,022,030 0.2416 0.212 0.212 0.220 0.205 0.215 4,909,821 0.2082 3.36%
2005-01-28 0 0.238 0.232 0.245 - - 0 0 - 0.205 0.200 0.211 - - 0 - 0.00%
2005-01-27 0 0.238 0.230 - - - 5,000 1,125 0.2250 0.205 0.198 - - - 5,804 0.1938 0.00%
2005-01-26 0 0.238 0.230 - 0.238 0.238 15,000 3,530 0.2353 0.205 0.198 - 0.205 0.205 17,411 0.2027 -3.25%
2005-01-25 0 0.246 0.244 0.270 0.246 0.246 40,000 9,840 0.2460 0.212 0.210 0.233 0.212 0.212 46,429 0.2119 -8.89%
2005-01-24 0 0.270 0.250 0.295 0.270 0.270 10,000 2,700 0.2700 0.233 0.215 0.254 0.233 0.233 11,607 0.2326 -10.00%
2005-01-21 0 0.300 0.270 0.330 - - 0 0 - 0.258 0.233 0.284 - - 0 - 0.00%
2005-01-20 0 0.300 0.270 0.320 - - 0 0 - 0.258 0.233 0.276 - - 0 - 0.00%
2005-01-19 0 0.300 0.270 0.300 - - 0 0 - 0.258 0.233 0.258 - - 0 - -3.23%
2005-01-18 0 0.310 0.270 0.320 - - 0 0 - 0.267 0.233 0.276 - - 0 - 0.00%
2005-01-17 0 0.310 0.270 0.310 - - 5,500 1,375 0.2500 0.267 0.233 0.267 - - 6,384 0.2154 0.00%
2005-01-14 0 0.310 - 0.330 - - 0 0 - 0.267 - 0.284 - - 0 - 0.00%
2005-01-13 0 0.310 0.250 0.320 - - 0 0 - 0.267 0.215 0.276 - - 0 - 0.00%
2005-01-12 0 0.310 - 0.330 0.310 0.320 60,000 19,100 0.3183 0.267 - 0.284 0.267 0.276 69,643 0.2743 0.00%
2005-01-11 0 0.310 0.280 0.320 0.300 0.310 125,000 38,000 0.3040 0.267 0.241 0.276 0.258 0.267 145,089 0.2619 10.71%
2005-01-10 0 0.280 0.255 0.320 0.260 0.280 20,000 5,400 0.2700 0.241 0.220 0.276 0.224 0.241 23,214 0.2326 7.69%
2005-01-07 0 0.260 0.260 0.285 0.250 0.250 20,000 5,000 0.2500 0.224 0.224 0.246 0.215 0.215 23,214 0.2154 -13.33%
2005-01-06 0 0.300 0.300 0.330 0.280 0.320 315,500 97,360 0.3086 0.258 0.258 0.284 0.241 0.276 366,205 0.2659 7.14%
2005-01-05 0 0.280 0.270 0.300 0.280 0.280 237,500 65,750 0.2768 0.241 0.233 0.258 0.241 0.241 275,670 0.2385 -6.67%
2005-01-04 0 0.300 0.270 0.350 0.280 0.300 190,000 55,400 0.2916 0.258 0.233 0.302 0.241 0.258 220,536 0.2512 36.36%
2005-01-03 0 0.220 0.220 0.350 0.218 0.218 237,500 51,715 0.2177 0.190 0.190 0.302 0.188 0.188 275,670 0.1876 0.00%
2004-12-31 0 0.220 0.212 0.228 - - 0 0 - 0.190 0.183 0.196 - - 0 - 0.00%
2004-12-30 0 0.220 0.212 0.350 0.220 0.220 10,000 2,200 0.2200 0.190 0.183 0.302 0.190 0.190 11,607 0.1895 0.00%
2004-12-29 0 0.220 0.212 0.240 0.220 0.220 23,000 4,970 0.2161 0.190 0.183 0.207 0.190 0.190 26,696 0.1862 -4.35%
2004-12-28 0 0.230 0.200 0.300 - - 0 0 - 0.198 0.172 0.258 - - 0 - 0.00%
2004-12-24 0 0.230 0.224 0.230 0.225 0.255 80,000 19,300 0.2413 0.198 0.193 0.198 0.194 0.220 92,857 0.2078 -4.17%
2004-12-23 0 0.240 0.211 0.240 0.240 0.240 10,000 2,400 0.2400 0.207 0.182 0.207 0.207 0.207 11,607 0.2068 13.74%
2004-12-22 0 0.211 0.209 0.229 - - 0 0 - 0.182 0.180 0.197 - - 0 - 0.00%
2004-12-21 0 0.211 0.203 0.219 - - 0 0 - 0.182 0.175 0.189 - - 0 - 0.00%
2004-12-20 0 0.211 0.211 0.221 - - 0 0 - 0.182 0.182 0.190 - - 0 - 0.00%
2004-12-17 0 0.211 - 0.218 - - 0 0 - 0.182 - 0.188 - - 0 - 0.00%
2004-12-16 0 0.211 0.202 0.219 0.211 0.211 175,000 36,820 0.2104 0.182 0.174 0.189 0.182 0.182 203,125 0.1813 -7.46%
2004-12-15 0 0.228 0.200 0.249 0.228 0.228 100,000 22,800 0.2280 0.196 0.172 0.215 0.196 0.196 116,071 0.1964 0.00%
2004-12-14 0 0.228 0.228 0.234 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.44%
2004-12-13 0 0.227 0.222 0.240 - - 0 0 - 0.196 0.191 0.207 - - 0 - 0.00%
2004-12-10 0 0.227 0.220 0.228 - - 0 0 - 0.196 0.190 0.196 - - 0 - 0.00%
2004-12-09 0 0.227 0.220 0.230 - - 0 0 - 0.196 0.190 0.198 - - 0 - 0.00%
2004-12-08 0 0.227 0.222 0.230 - - 0 0 - 0.196 0.191 0.198 - - 0 - 0.00%
2004-12-07 0 0.227 0.213 0.235 - - 0 0 - 0.196 0.184 0.202 - - 0 - 0.00%
2004-12-06 0 0.227 0.223 0.227 0.227 0.227 50,000 11,350 0.2270 0.196 0.192 0.196 0.196 0.196 58,036 0.1956 -1.30%
2004-12-03 0 0.230 - 0.230 0.230 0.230 32,500 7,350 0.2262 0.198 - 0.198 0.198 0.198 37,723 0.1948 6.98%
2004-12-02 0 0.215 0.215 0.240 0.215 0.216 175,000 37,645 0.2151 0.185 0.185 0.207 0.185 0.186 203,125 0.1853 -3.15%
2004-12-01 0 0.222 0.214 0.230 - - 0 0 - 0.191 0.184 0.198 - - 0 - 0.00%
2004-11-30 0 0.222 0.222 0.245 0.222 0.222 12,500 2,750 0.2200 0.191 0.191 0.211 0.191 0.191 14,509 0.1895 -3.48%
2004-11-29 0 0.230 0.222 0.230 0.220 0.230 204,000 45,240 0.2218 0.198 0.191 0.198 0.190 0.198 236,786 0.1911 -4.17%
2004-11-26 0 0.240 - 0.247 0.240 0.240 100,000 24,000 0.2400 0.207 - 0.213 0.207 0.207 116,071 0.2068 -3.23%
2004-11-25 0 0.248 0.243 0.250 0.243 0.250 330,000 81,990 0.2485 0.214 0.209 0.215 0.209 0.215 383,036 0.2141 0.00%
2004-11-24 0 0.248 0.220 0.250 - - 6,500 1,495 0.2300 0.214 0.190 0.215 - - 7,545 0.1982 0.00%
2004-11-23 0 0.248 0.240 0.280 0.220 0.248 920,000 215,820 0.2346 0.214 0.207 0.241 0.190 0.214 1,067,857 0.2021 7.36%
2004-11-22 0 0.231 0.231 0.350 0.220 0.238 360,000 81,960 0.2277 0.199 0.199 0.302 0.190 0.205 417,857 0.1961 -5.33%
2004-11-19 0 0.244 0.236 0.350 - - 0 0 - 0.210 0.203 0.302 - - 0 - 0.00%
2004-11-18 0 0.244 0.236 0.280 - - 0 0 - 0.210 0.203 0.241 - - 0 - 0.00%
2004-11-17 0 0.244 0.244 0.300 0.244 0.244 12,500 3,040 0.2432 0.210 0.210 0.258 0.210 0.210 14,509 0.2095 -6.15%
2004-11-16 0 0.260 - 0.300 - - 0 0 - 0.224 - 0.258 - - 0 - 0.00%
2004-11-15 0 0.260 0.244 0.350 - - 0 0 - 0.224 0.210 0.302 - - 0 - 0.00%
2004-11-12 0 0.260 0.244 0.300 - - 0 0 - 0.224 0.210 0.258 - - 0 - 0.00%
2004-11-11 0 0.260 - 0.300 - - 0 0 - 0.224 - 0.258 - - 0 - 0.00%
2004-11-10 0 0.260 - 0.300 - - 0 0 - 0.224 - 0.258 - - 0 - 0.00%
2004-11-09 0 0.260 0.245 0.300 0.260 0.265 80,000 21,050 0.2631 0.224 0.211 0.258 0.224 0.228 92,857 0.2267 0.00%
2004-11-08 0 0.260 0.245 0.320 0.260 0.280 330,500 88,314 0.2672 0.224 0.211 0.276 0.224 0.241 383,616 0.2302 -18.75%
2004-11-05 0 0.320 0.280 0.350 - - 0 0 - 0.276 0.241 0.302 - - 0 - 0.00%
2004-11-04 0 0.320 0.280 0.350 - - 0 0 - 0.276 0.241 0.302 - - 0 - 0.00%
2004-11-03 0 0.320 0.280 0.330 - - 4,000 1,120 0.2800 0.276 0.241 0.284 - - 4,643 0.2412 0.00%
2004-11-02 0 0.320 - 0.350 - - 0 0 - 0.276 - 0.302 - - 0 - 0.00%
2004-11-01 0 0.320 - 0.350 - - 0 0 - 0.276 - 0.302 - - 0 - 0.00%
2004-10-29 0 0.320 0.300 0.320 - - 0 0 - 0.276 0.258 0.276 - - 0 - 0.00%
2004-10-28 0 0.320 - 0.350 - - 0 0 - 0.276 - 0.302 - - 0 - 0.00%
2004-10-27 0 0.320 - 0.350 - - 0 0 - 0.276 - 0.302 - - 0 - 0.00%
2004-10-26 0 0.320 - 0.350 - - 0 0 - 0.276 - 0.302 - - 0 - 0.00%
2004-10-25 0 0.320 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-10-21 0 0.320 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-10-20 0 0.320 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-10-19 0 0.320 - 0.360 0.320 0.320 105,000 33,500 0.3190 0.276 - 0.310 0.276 0.276 121,875 0.2749 -11.11%
2004-10-18 0 0.360 - - 0.360 0.360 27,000 9,510 0.3522 0.310 - - 0.310 0.310 31,339 0.3035 2.86%
2004-10-15 0 0.350 0.355 - 0.350 0.350 20,000 7,000 0.3500 0.302 0.306 - 0.302 0.302 23,214 0.3015 6.06%
2004-10-14 0 0.330 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2004-10-13 0 0.330 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2004-10-12 0 0.330 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2004-10-11 0 0.330 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2004-10-08 0 0.330 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2004-10-07 0 0.330 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2004-10-06 0 0.330 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2004-10-05 0 0.330 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2004-10-04 0 0.330 - 0.330 0.330 0.330 1,500 495 0.3300 0.284 - 0.284 0.284 0.284 1,741 0.2843 3.13%
2004-09-30 0 0.320 - 0.330 - - 0 0 - 0.276 - 0.284 - - 0 - 0.00%
2004-09-28 0 0.320 - 0.330 - - 0 0 - 0.276 - 0.284 - - 0 - 0.00%
2004-09-27 0 0.320 - 0.330 - - 0 0 - 0.276 - 0.284 - - 0 - 0.00%
2004-09-24 0 0.320 - 0.330 - - 0 0 - 0.276 - 0.284 - - 0 - 0.00%
2004-09-23 0 0.320 - 0.330 - - 0 0 - 0.276 - 0.284 - - 0 - 0.00%
2004-09-22 0 0.320 - 0.330 - - 0 0 - 0.276 - 0.284 - - 0 - 0.00%
2004-09-21 0 0.320 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-09-20 0 0.320 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-09-17 0 0.320 - 0.400 - - 0 0 - 0.276 - 0.345 - - 0 - 0.00%
2004-09-16 0 0.080 - 0.080 0.080 0.080 10,000 800 0.0800 0.276 - 0.276 0.276 0.276 2,902 0.2757 14.29%
2004-09-15 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2004-09-14 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2004-09-13 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2004-09-10 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2004-09-09 0 0.070 0.070 - - - 0 0 - 0.241 0.241 - - - 0 - 29.63%
2004-09-08 0 0.054 0.045 - 0.054 0.062 46,000 2,756 0.0599 0.186 0.155 - 0.186 0.214 13,348 0.2065 -22.86%
2004-09-07 0 0.070 0.065 0.076 - - 0 0 - 0.241 0.224 0.262 - - 0 - 0.00%
2004-09-06 0 0.070 0.065 - 0.070 0.070 20,000 1,400 0.0700 0.241 0.224 - 0.241 0.241 5,804 0.2412 0.00%
2004-09-03 0 0.070 0.062 - - - 0 0 - 0.241 0.214 - - - 0 - 0.00%
2004-09-02 0 0.070 0.062 - - - 0 0 - 0.241 0.214 - - - 0 - 0.00%
2004-09-01 0 0.070 0.062 - - - 0 0 - 0.241 0.214 - - - 0 - 0.00%
2004-08-31 0 0.070 0.062 - - - 0 0 - 0.241 0.214 - - - 0 - 0.00%
2004-08-30 0 0.070 0.063 - - - 0 0 - 0.241 0.217 - - - 0 - 0.00%
2004-08-27 0 0.070 0.070 0.078 0.070 0.070 30,000 2,100 0.0700 0.241 0.241 0.269 0.241 0.241 8,705 0.2412 -10.26%
2004-08-26 0 0.078 0.070 - - - 0 0 - 0.269 0.241 - - - 0 - 0.00%
2004-08-25 0 0.078 - 0.080 - - 0 0 - 0.269 - 0.276 - - 0 - 0.00%
2004-08-24 0 0.078 0.070 - - - 0 0 - 0.269 0.241 - - - 0 - 0.00%
2004-08-23 0 0.078 0.070 0.083 0.078 0.078 120,000 8,460 0.0705 0.269 0.241 0.286 0.269 0.269 34,821 0.2430 13.04%
2004-08-20 0 0.069 - 0.086 - - 0 0 - 0.238 - 0.296 - - 0 - 0.00%
2004-08-19 0 0.069 0.069 - - - 0 0 - 0.238 0.238 - - - 0 - 6.15%
2004-08-18 0 0.065 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2004-08-17 0 0.065 - 0.073 0.065 0.065 10,000 650 0.0650 0.224 - 0.252 0.224 0.224 2,902 0.2240 0.00%
2004-08-16 0 0.065 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2004-08-13 0 0.065 - 0.078 - - 0 0 - 0.224 - 0.269 - - 0 - 0.00%
2004-08-12 0 0.065 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2004-08-11 0 0.065 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2004-08-05 0 0.065 0.055 - - - 0 0 - 0.224 0.190 - - - 0 - 0.00%
2004-08-04 0 0.065 0.060 - - - 0 0 - 0.224 0.207 - - - 0 - 0.00%
2004-08-03 0 0.065 0.060 - - - 0 0 - 0.224 0.207 - - - 0 - 0.00%
2004-08-02 0 0.065 0.060 - - - 0 0 - 0.224 0.207 - - - 0 - 0.00%
2004-07-30 0 0.065 0.055 - - - 0 0 - 0.224 0.190 - - - 0 - 0.00%
2004-07-29 0 0.065 0.055 - - - 0 0 - 0.224 0.190 - - - 0 - 0.00%
2004-07-28 0 0.065 0.055 - - - 0 0 - 0.224 0.190 - - - 0 - 0.00%
2004-07-27 0 0.065 0.055 - - - 0 0 - 0.224 0.190 - - - 0 - 0.00%
2004-07-26 0 0.065 0.055 - - - 0 0 - 0.224 0.190 - - - 0 - 0.00%
2004-07-23 0 0.065 0.055 - - - 0 0 - 0.224 0.190 - - - 0 - 0.00%
2004-07-22 0 0.065 0.055 - - - 0 0 - 0.224 0.190 - - - 0 - 0.00%
2004-07-21 0 0.065 0.050 - 0.065 0.065 50,000 3,250 0.0650 0.224 0.172 - 0.224 0.224 14,509 0.2240 14.04%
2004-07-20 0 0.057 0.050 0.065 - - 0 0 - 0.196 0.172 0.224 - - 0 - 0.00%
2004-07-19 0 0.057 0.057 0.063 0.055 0.055 50,000 2,750 0.0550 0.196 0.196 0.217 0.190 0.190 14,509 0.1895 -10.94%
2004-07-16 0 0.064 0.055 - - - 0 0 - 0.221 0.190 - - - 0 - 0.00%
2004-07-15 0 0.064 0.060 - 0.064 0.064 76,000 4,864 0.0640 0.221 0.207 - 0.221 0.221 22,054 0.2206 18.52%
2004-07-14 0 0.054 0.054 0.064 - - 0 0 - 0.186 0.186 0.221 - - 0 - 0.00%
2004-07-13 0 0.054 0.054 0.068 0.052 0.060 486,000 27,264 0.0561 0.186 0.186 0.234 0.179 0.207 141,027 0.1933 -10.00%
2004-07-12 0 0.060 0.060 0.068 0.060 0.060 60,000 3,600 0.0600 0.207 0.207 0.234 0.207 0.207 17,411 0.2068 -14.29%
2004-07-09 0 0.070 0.060 0.070 - - 0 0 - 0.241 0.207 0.241 - - 0 - 0.00%
2004-07-08 0 0.070 0.063 0.070 - - 0 0 - 0.241 0.217 0.241 - - 0 - 0.00%
2004-07-07 0 0.070 0.068 0.070 0.066 0.070 1,510,000 103,500 0.0685 0.241 0.234 0.241 0.227 0.241 438,170 0.2362 -10.26%
2004-07-06 0 0.078 0.070 0.078 - - 0 0 - 0.269 0.241 0.269 - - 0 - 0.00%
2004-07-05 0 0.078 0.067 - - - 0 0 - 0.269 0.231 - - - 0 - 0.00%
2004-07-02 0 0.078 0.054 0.078 - - 0 0 - 0.269 0.186 0.269 - - 0 - 0.00%
2004-06-30 0 0.078 0.068 0.078 0.054 0.079 2,050,000 146,400 0.0714 0.269 0.234 0.269 0.186 0.272 594,866 0.2461 1.30%
2004-06-29 0 0.077 0.070 0.084 0.077 0.085 650,000 53,430 0.0822 0.265 0.241 0.289 0.265 0.293 188,616 0.2833 6.94%
2004-06-28 0 0.072 0.072 0.109 0.060 0.070 118,000 7,560 0.0641 0.248 0.248 0.376 0.207 0.241 34,241 0.2208 -33.33%
2004-06-25 0 0.108 0.060 0.108 - - 0 0 - 0.372 0.207 0.372 - - 0 - 0.00%
2004-06-24 0 0.108 0.060 - - - 0 0 - 0.372 0.207 - - - 0 - 0.00%
2004-06-23 0 0.108 0.070 0.108 - - 0 0 - 0.372 0.241 0.372 - - 0 - 0.00%
2004-06-21 0 0.108 0.060 0.108 - - 0 0 - 0.372 0.207 0.372 - - 0 - 0.00%
2004-06-18 0 0.108 0.060 0.108 - - 0 0 - 0.372 0.207 0.372 - - 0 - 0.00%
2004-06-17 0 0.108 0.060 0.108 - - 0 0 - 0.372 0.207 0.372 - - 0 - 0.00%
2004-06-16 0 0.108 0.060 0.108 - - 0 0 - 0.372 0.207 0.372 - - 0 - 0.00%
2004-06-15 0 0.108 - 0.108 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
2004-06-14 0 0.108 0.086 0.108 - - 0 0 - 0.372 0.296 0.372 - - 0 - 0.00%
2004-06-11 0 0.108 0.060 0.110 - - 0 0 - 0.372 0.207 0.379 - - 0 - 0.00%
2004-06-10 0 0.108 0.060 0.110 - - 0 0 - 0.372 0.207 0.379 - - 0 - 0.00%
2004-06-09 0 0.108 0.060 0.110 - - 0 0 - 0.372 0.207 0.379 - - 0 - 0.00%
2004-06-08 0 0.108 0.060 0.108 - - 0 0 - 0.372 0.207 0.372 - - 0 - 0.00%
2004-06-07 0 0.108 0.060 0.108 - - 0 0 - 0.372 0.207 0.372 - - 0 - 0.00%
2004-06-04 0 0.108 0.060 0.108 - - 0 0 - 0.372 0.207 0.372 - - 0 - -1.82%
2004-06-03 0 0.110 0.060 0.110 - - 0 0 - 0.379 0.207 0.379 - - 0 - 0.00%
2004-06-02 0 0.110 0.065 0.110 - - 0 0 - 0.379 0.224 0.379 - - 0 - 0.00%
2004-06-01 0 0.110 0.060 0.110 - - 0 0 - 0.379 0.207 0.379 - - 0 - 0.00%
2004-05-31 0 0.110 0.060 0.110 - - 0 0 - 0.379 0.207 0.379 - - 0 - 0.00%
2004-05-28 0 0.110 0.060 0.110 0.110 0.110 100,000 11,000 0.1100 0.379 0.207 0.379 0.379 0.379 29,018 0.3791 7.84%
2004-05-27 0 0.102 0.060 0.110 - - 0 0 - 0.352 0.207 0.379 - - 0 - 0.00%
2004-05-25 0 0.102 0.070 0.110 - - 0 0 - 0.352 0.241 0.379 - - 0 - 0.00%
2004-05-24 0 0.102 0.060 0.102 - - 0 0 - 0.352 0.207 0.352 - - 0 - 0.00%
2004-05-21 0 0.102 0.070 0.102 0.102 0.102 10,000 1,020 0.1020 0.352 0.241 0.352 0.352 0.352 2,902 0.3515 0.00%
2004-05-20 0 0.102 0.061 0.102 - - 0 0 - 0.352 0.210 0.352 - - 0 - 0.00%
2004-05-19 0 0.102 0.060 0.102 - - 0 0 - 0.352 0.207 0.352 - - 0 - 0.00%
2004-05-18 0 0.102 0.052 0.102 - - 0 0 - 0.352 0.179 0.352 - - 0 - 0.00%
2004-05-17 0 0.102 0.060 0.110 - - 0 0 - 0.352 0.207 0.379 - - 0 - 0.00%
2004-05-14 0 0.102 0.060 0.110 - - 0 0 - 0.352 0.207 0.379 - - 0 - 0.00%
2004-05-13 0 0.102 0.060 0.105 - - 0 0 - 0.352 0.207 0.362 - - 0 - 0.00%
2004-05-12 0 0.102 0.068 0.102 - - 0 0 - 0.352 0.234 0.352 - - 0 - 0.00%
2004-05-11 0 0.102 0.060 0.110 - - 0 0 - 0.352 0.207 0.379 - - 0 - 0.00%
2004-05-10 0 0.102 0.060 - - - 0 0 - 0.352 0.207 - - - 0 - 0.00%
2004-05-07 0 0.102 0.060 0.102 - - 0 0 - 0.352 0.207 0.352 - - 0 - 0.00%
2004-05-06 0 0.102 0.065 0.110 - - 0 0 - 0.352 0.224 0.379 - - 0 - 0.00%
2004-05-05 0 0.102 - 0.110 0.102 0.102 50,000 5,100 0.1020 0.352 - 0.379 0.352 0.352 14,509 0.3515 -7.27%
2004-05-04 0 0.110 0.071 0.110 - - 0 0 - 0.379 0.245 0.379 - - 0 - 0.00%
2004-05-03 0 0.110 0.060 0.110 - - 0 0 - 0.379 0.207 0.379 - - 0 - 0.00%
2004-04-30 0 0.110 0.060 0.110 - - 0 0 - 0.379 0.207 0.379 - - 0 - -8.33%
2004-04-29 0 0.120 0.060 0.120 0.110 0.120 100,000 11,040 0.1104 0.414 0.207 0.414 0.379 0.414 29,018 0.3805 9.09%
2004-04-28 0 0.110 0.060 0.120 - - 0 0 - 0.379 0.207 0.414 - - 0 - 0.00%
2004-04-27 0 0.110 0.060 0.120 - - 0 0 - 0.379 0.207 0.414 - - 0 - 0.00%
2004-04-26 0 0.110 0.090 0.110 - - 0 0 - 0.379 0.310 0.379 - - 0 - -4.35%
2004-04-23 0 0.115 0.070 0.115 - - 0 0 - 0.396 0.241 0.396 - - 0 - 0.00%
2004-04-22 0 0.115 - 0.115 0.115 0.120 140,600 16,660 0.1185 0.396 - 0.396 0.396 0.414 40,799 0.4083 -4.96%
2004-04-21 0 0.121 0.121 0.125 0.121 0.121 82,000 9,922 0.1210 0.417 0.417 0.431 0.417 0.417 23,795 0.4170 -6.20%
2004-04-20 0 0.129 0.060 0.129 - - 0 0 - 0.445 0.207 0.445 - - 0 - 0.00%
2004-04-19 0 0.129 0.060 0.134 - - 0 0 - 0.445 0.207 0.462 - - 0 - 0.00%
2004-04-16 0 0.129 0.060 0.129 - - 0 0 - 0.445 0.207 0.445 - - 0 - 0.00%
2004-04-15 0 0.129 0.060 0.130 - - 0 0 - 0.445 0.207 0.448 - - 0 - 0.00%
2004-04-14 0 0.129 0.060 0.129 - - 0 0 - 0.445 0.207 0.445 - - 0 - 0.00%
2004-04-13 0 0.129 0.065 0.131 0.129 0.129 40,000 5,160 0.1290 0.445 0.224 0.451 0.445 0.445 11,607 0.4446 -7.19%
2004-04-08 0 0.139 - 0.150 - - 0 0 - 0.479 - 0.517 - - 0 - 0.00%
2004-04-07 0 0.139 - 0.150 - - 500,000 69,500 0.1390 0.479 - 0.517 - - 145,089 0.4790 0.00%
2004-04-06 0 0.139 - 0.139 - - 0 0 - 0.479 - 0.479 - - 0 - -1.42%
2004-04-02 0 0.141 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2004-04-01 0 0.141 - 0.141 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2004-03-31 0 0.141 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2004-03-30 0 0.141 0.133 0.141 0.141 0.141 2,000 282 0.1410 0.486 0.458 0.486 0.486 0.486 580 0.4859 -5.37%
2004-03-29 0 0.149 0.060 0.157 - - 0 0 - 0.513 0.207 0.541 - - 0 - 0.00%
2004-03-26 0 0.149 - 0.150 - - 0 0 - 0.513 - 0.517 - - 0 - 0.00%
2004-03-25 0 0.149 0.140 0.157 - - 0 0 - 0.513 0.482 0.541 - - 0 - 0.00%
2004-03-24 0 0.149 - 0.149 0.150 0.150 40,000 6,000 0.1500 0.513 - 0.513 0.517 0.517 11,607 0.5169 -1.97%
2004-03-23 0 0.152 0.144 0.152 - - 0 0 - 0.524 0.496 0.524 - - 0 - 0.00%
2004-03-22 0 0.152 0.070 0.160 - - 0 0 - 0.524 0.241 0.551 - - 0 - 0.00%
2004-03-19 0 0.152 - 0.160 - - 0 0 - 0.524 - 0.551 - - 0 - 0.00%
2004-03-18 0 0.152 0.146 0.152 0.144 0.152 152,000 21,904 0.1441 0.524 0.503 0.524 0.496 0.524 44,107 0.4966 0.00%
2004-03-17 0 0.152 0.144 0.168 0.152 0.160 150,000 23,600 0.1573 0.524 0.496 0.579 0.524 0.551 43,527 0.5422 -9.52%
2004-03-16 0 0.168 - 0.170 - - 0 0 - 0.579 - 0.586 - - 0 - 0.00%
2004-03-15 0 0.168 - 0.168 - - 0 0 - 0.579 - 0.579 - - 0 - -1.18%
2004-03-12 0 0.170 0.080 0.170 - - 0 0 - 0.586 0.276 0.586 - - 0 - 0.00%
2004-03-11 0 0.170 0.070 0.170 - - 0 0 - 0.586 0.241 0.586 - - 0 - 0.00%
2004-03-10 0 0.170 - 0.170 - - 0 0 - 0.586 - 0.586 - - 0 - 0.00%
2004-03-09 0 0.170 0.090 0.170 - - 0 0 - 0.586 0.310 0.586 - - 0 - 0.00%
2004-03-08 0 0.170 - 0.170 - - 0 0 - 0.586 - 0.586 - - 0 - -2.86%
2004-03-05 0 0.175 0.100 0.183 - - 0 0 - 0.603 0.345 0.631 - - 0 - 0.00%
2004-03-04 0 0.175 0.070 0.175 - - 0 0 - 0.603 0.241 0.603 - - 0 - 0.00%
2004-03-03 0 0.175 - 0.175 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2004-03-02 0 0.175 - 0.175 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2004-03-01 0 0.175 - 0.183 - - 0 0 - 0.603 - 0.631 - - 0 - 0.00%
2004-02-27 0 0.175 - 0.175 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2004-02-26 0 0.175 - 0.175 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2004-02-25 0 0.175 - 0.175 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2004-02-24 0 0.175 - 0.175 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2004-02-23 0 0.175 - 0.175 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2004-02-20 0 0.175 - 0.175 - - 0 0 - 0.603 - 0.603 - - 0 - -1.13%
2004-02-19 0 0.177 - 0.179 - - 0 0 - 0.610 - 0.617 - - 0 - 0.00%
2004-02-18 0 0.177 - 0.185 - - 0 0 - 0.610 - 0.638 - - 0 - 0.00%
2004-02-17 0 0.177 - 0.185 - - 0 0 - 0.610 - 0.638 - - 0 - 0.00%
2004-02-16 0 0.177 0.177 0.183 0.177 0.177 82,000 14,514 0.1770 0.610 0.610 0.631 0.610 0.610 23,795 0.6100 -1.67%
2004-02-13 0 0.180 - 0.180 0.180 0.180 40,000 7,200 0.1800 0.620 - 0.620 0.620 0.620 11,607 0.6203 2.86%
2004-02-12 0 0.175 0.175 0.183 0.175 0.175 98,000 17,150 0.1750 0.603 0.603 0.631 0.603 0.603 28,437 0.6031 5.42%
2004-02-11 0 0.166 0.166 0.169 0.158 0.158 280,000 44,240 0.1580 0.572 0.572 0.582 0.544 0.544 81,250 0.5445 4.40%
2004-02-10 0 0.159 0.159 0.170 0.159 0.159 54,000 8,586 0.1590 0.548 0.548 0.586 0.548 0.548 15,670 0.5479 0.63%
2004-02-09 0 0.158 0.157 0.170 - - 0 0 - 0.544 0.541 0.586 - - 0 - 0.00%
2004-02-06 0 0.158 0.158 - 0.158 0.158 100,000 15,800 0.1580 0.544 0.544 - 0.544 0.544 29,018 0.5445 -2.47%
2004-02-05 0 0.162 0.162 - 0.162 0.162 150,000 24,300 0.1620 0.558 0.558 - 0.558 0.558 43,527 0.5583 -2.99%
2004-02-04 0 0.167 0.167 0.180 0.167 0.170 542,000 91,614 0.1690 0.576 0.576 0.620 0.576 0.586 157,277 0.5825 -0.60%
2004-02-03 0 0.168 - 0.168 0.170 0.170 120,000 20,400 0.1700 0.579 - 0.579 0.586 0.586 34,821 0.5858 -1.18%
2004-02-02 0 0.170 - 0.186 0.170 0.170 50,000 8,500 0.1700 0.586 - 0.641 0.586 0.586 14,509 0.5858 -7.10%
2004-01-30 0 0.183 0.170 0.187 - - 0 0 - 0.631 0.586 0.644 - - 0 - 0.00%
2004-01-29 0 0.183 - - 0.175 0.183 98,000 17,550 0.1791 0.631 - - 0.603 0.631 28,437 0.6171 1.67%
2004-01-28 0 0.180 0.165 0.188 0.160 0.180 274,000 46,410 0.1694 0.620 0.569 0.648 0.551 0.620 79,509 0.5837 16.88%
2004-01-27 0 0.154 0.116 - 0.095 0.160 570,000 78,690 0.1381 0.531 0.400 - 0.327 0.551 165,402 0.4758 75.00%
2004-01-26 0 0.088 0.088 - 0.080 0.088 270,000 23,120 0.0856 0.303 0.303 - 0.276 0.303 78,348 0.2951 10.00%
2004-01-21 0 0.080 0.042 - 0.080 0.080 50,000 4,000 0.0800 0.276 0.145 - 0.276 0.276 14,509 0.2757 0.00%
2004-01-20 0 0.080 0.050 - - - 0 0 - 0.276 0.172 - - - 0 - 0.00%
2004-01-19 0 0.080 0.042 - - - 0 0 - 0.276 0.145 - - - 0 - 0.00%
2004-01-16 0 0.080 0.043 - - - 0 0 - 0.276 0.148 - - - 0 - 0.00%
2004-01-15 0 0.080 0.043 - - - 0 0 - 0.276 0.148 - - - 0 - 0.00%
2004-01-14 0 0.080 0.060 0.080 - - 0 0 - 0.276 0.207 0.276 - - 0 - -6.98%
2004-01-13 0 0.086 0.043 - - - 0 0 - 0.296 0.148 - - - 0 - 0.00%
2004-01-12 0 0.086 0.042 - - - 0 0 - 0.296 0.145 - - - 0 - 0.00%
2004-01-09 0 0.086 0.041 - - - 0 0 - 0.296 0.141 - - - 0 - 0.00%
2004-01-08 0 0.086 0.040 0.086 - - 0 0 - 0.296 0.138 0.296 - - 0 - 0.00%
2004-01-07 0 0.086 0.042 - - - 0 0 - 0.296 0.145 - - - 0 - 0.00%
2004-01-06 0 0.086 0.040 - - - 0 0 - 0.296 0.138 - - - 0 - 0.00%
2004-01-05 0 0.086 0.040 - - - 0 0 - 0.296 0.138 - - - 0 - 0.00%
2004-01-02 0 0.086 0.040 - - - 0 0 - 0.296 0.138 - - - 0 - 0.00%
2003-12-31 0 0.086 0.030 - - - 0 0 - 0.296 0.103 - - - 0 - 0.00%
2003-12-30 0 0.086 0.040 - - - 0 0 - 0.296 0.138 - - - 0 - 0.00%
2003-12-29 0 0.086 0.040 - - - 0 0 - 0.296 0.138 - - - 0 - 0.00%
2003-12-24 0 0.086 0.045 0.086 - - 0 0 - 0.296 0.155 0.296 - - 0 - 0.00%
2003-12-23 0 0.086 - 0.086 0.086 0.086 150,000 12,900 0.0860 0.296 - 0.296 0.296 0.296 43,527 0.2964 3.61%
2003-12-22 0 0.083 0.083 - - - 0 0 - 0.286 0.286 - - - 0 - 0.00%
2003-12-19 0 0.083 0.083 - - - 0 0 - 0.286 0.286 - - - 0 - 0.00%
2003-12-18 0 0.083 0.033 0.088 - - 0 0 - 0.286 0.114 0.303 - - 0 - 0.00%
2003-12-17 0 0.083 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2003-12-16 0 0.083 0.080 - - - 0 0 - 0.286 0.276 - - - 0 - 0.00%
2003-12-15 0 0.083 0.083 0.095 0.078 0.084 130,000 10,734 0.0826 0.286 0.286 0.327 0.269 0.289 37,723 0.2845 9.21%
2003-12-12 0 0.076 0.076 0.088 0.075 0.104 672,000 60,386 0.0899 0.262 0.262 0.303 0.258 0.358 195,000 0.3097 16.92%
2003-12-11 0 0.065 - 0.073 - - 0 0 - 0.224 - 0.252 - - 0 - 0.00%
2003-12-10 0 0.065 0.065 - - - 0 0 - 0.224 0.224 - - - 0 - 0.00%
2003-12-09 0 0.065 - 0.072 - - 0 0 - 0.224 - 0.248 - - 0 - 0.00%
2003-12-08 0 0.065 0.065 - 0.063 0.063 10,000 630 0.0630 0.224 0.224 - 0.217 0.217 2,902 0.2171 3.17%
2003-12-05 0 0.063 0.063 0.070 0.063 0.070 342,000 22,856 0.0668 0.217 0.217 0.241 0.217 0.241 99,241 0.2303 1.61%
2003-12-04 0 0.062 0.054 0.070 0.062 0.063 200,000 12,500 0.0625 0.214 0.186 0.241 0.214 0.217 58,036 0.2154 -11.43%
2003-12-03 0 0.070 0.070 0.078 0.062 0.070 342,000 23,540 0.0688 0.241 0.241 0.269 0.214 0.241 99,241 0.2372 12.90%
2003-12-02 0 0.062 0.041 0.070 - - 0 0 - 0.214 0.141 0.241 - - 0 - 0.00%
2003-12-01 0 0.062 0.040 0.070 - - 0 0 - 0.214 0.138 0.241 - - 0 - 0.00%
2003-11-28 0 0.062 - 0.070 - - 0 0 - 0.214 - 0.241 - - 0 - 0.00%
2003-11-27 0 0.062 0.055 0.070 - - 0 0 - 0.214 0.190 0.241 - - 0 - 0.00%
2003-11-26 0 0.062 - 0.070 - - 0 0 - 0.214 - 0.241 - - 0 - 0.00%
2003-11-25 0 0.062 0.062 0.070 - - 0 0 - 0.214 0.214 0.241 - - 0 - 0.00%
2003-11-24 0 0.062 - 0.070 - - 0 0 - 0.214 - 0.241 - - 0 - 0.00%
2003-11-21 0 0.062 0.054 0.070 0.062 0.062 80,000 4,960 0.0620 0.214 0.186 0.241 0.214 0.214 23,214 0.2137 14.81%
2003-11-20 0 0.054 0.054 - 0.050 0.060 200,000 10,500 0.0525 0.186 0.186 - 0.172 0.207 58,036 0.1809 -28.00%
2003-11-19 0 0.075 - 0.080 - - 0 0 - 0.258 - 0.276 - - 0 - 0.00%
2003-11-18 0 0.075 0.067 0.083 0.050 0.075 150,000 9,150 0.0610 0.258 0.231 0.286 0.172 0.258 43,527 0.2102 7.14%
2003-11-17 0 0.070 - 0.075 - - 0 0 - 0.241 - 0.258 - - 0 - 0.00%
2003-11-14 0 0.070 - 0.075 - - 0 0 - 0.241 - 0.258 - - 0 - 0.00%
2003-11-13 0 0.070 - 0.073 - - 0 0 - 0.241 - 0.252 - - 0 - 0.00%
2003-11-12 0 0.070 - 0.075 - - 0 0 - 0.241 - 0.258 - - 0 - 0.00%
2003-11-11 0 0.070 - 0.072 - - 0 0 - 0.241 - 0.248 - - 0 - 0.00%
2003-11-10 0 0.070 - 0.075 - - 0 0 - 0.241 - 0.258 - - 0 - 0.00%
2003-11-07 0 0.070 0.055 0.070 0.070 0.070 100,000 7,000 0.0700 0.241 0.190 0.241 0.241 0.241 29,018 0.2412 27.27%
2003-11-06 0 0.055 0.055 0.074 0.030 0.030 100,000 3,000 0.0300 0.190 0.190 0.255 0.103 0.103 29,018 0.1034 -26.67%
2003-11-05 0 0.075 0.030 0.080 - - 0 0 - 0.258 0.103 0.276 - - 0 - 0.00%
2003-11-04 0 0.075 0.030 0.080 - - 0 0 - 0.258 0.103 0.276 - - 0 - 0.00%
2003-11-03 0 0.075 - 0.080 - - 0 0 - 0.258 - 0.276 - - 0 - 0.00%
2003-10-31 0 0.075 0.054 0.075 0.061 0.075 250,000 16,486 0.0659 0.258 0.186 0.258 0.210 0.258 72,545 0.2273 7.14%
2003-10-30 0 0.070 0.050 0.075 0.070 0.070 280,000 19,600 0.0700 0.241 0.172 0.258 0.241 0.241 81,250 0.2412 0.00%
2003-10-29 0 0.070 0.070 0.071 0.060 0.071 504,000 32,284 0.0641 0.241 0.241 0.245 0.207 0.245 146,250 0.2207 34.62%
2003-10-28 0 0.052 0.052 0.068 0.045 0.045 150,000 6,750 0.0450 0.179 0.179 0.234 0.155 0.155 43,527 0.1551 -25.71%
2003-10-27 0 0.070 0.030 0.075 - - 0 0 - 0.241 0.103 0.258 - - 0 - 0.00%
2003-10-24 0 0.070 0.030 0.070 - - 0 0 - 0.241 0.103 0.241 - - 0 - -6.67%
2003-10-23 0 0.075 0.030 0.075 - - 0 0 - 0.258 0.103 0.258 - - 0 - 0.00%
2003-10-22 0 0.075 0.041 0.075 0.070 0.075 100,000 7,180 0.0718 0.258 0.141 0.258 0.241 0.258 29,018 0.2474 0.00%
2003-10-21 0 0.075 - 0.081 - - 0 0 - 0.258 - 0.279 - - 0 - 0.00%
2003-10-20 0 0.075 0.075 - 0.071 0.071 6,000 426 0.0710 0.258 0.258 - 0.245 0.245 1,741 0.2447 5.63%
2003-10-17 0 0.071 0.030 - - - 0 0 - 0.245 0.103 - - - 0 - 0.00%
2003-10-16 0 0.071 0.030 - - - 0 0 - 0.245 0.103 - - - 0 - 0.00%
2003-10-15 0 0.071 0.030 0.071 - - 0 0 - 0.245 0.103 0.245 - - 0 - 0.00%
2003-10-14 0 0.071 0.031 - - - 0 0 - 0.245 0.107 - - - 0 - 0.00%
2003-10-13 0 0.071 0.030 - - - 0 0 - 0.245 0.103 - - - 0 - 0.00%
2003-10-10 0 0.071 0.030 0.081 - - 0 0 - 0.245 0.103 0.279 - - 0 - 0.00%
2003-10-09 0 0.071 0.040 - - - 0 0 - 0.245 0.138 - - - 0 - 0.00%
2003-10-08 0 0.071 0.040 - - - 0 0 - 0.245 0.138 - - - 0 - 0.00%
2003-10-07 0 0.071 0.040 - - - 0 0 - 0.245 0.138 - - - 0 - 0.00%
2003-10-06 0 0.071 0.040 - - - 0 0 - 0.245 0.138 - - - 0 - 0.00%
2003-10-03 0 0.071 0.040 - - - 0 0 - 0.245 0.138 - - - 0 - 0.00%
2003-10-02 0 0.071 0.040 - - - 0 0 - 0.245 0.138 - - - 0 - 0.00%
2003-09-30 0 0.071 0.041 - - - 0 0 - 0.245 0.141 - - - 0 - 0.00%
2003-09-29 0 0.071 0.041 - - - 0 0 - 0.245 0.141 - - - 0 - 0.00%
2003-09-26 0 0.071 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2003-09-25 0 0.071 0.071 0.081 0.071 0.071 16,000 1,136 0.0710 0.245 0.245 0.279 0.245 0.245 4,643 0.2447 0.00%
2003-09-24 0 0.071 0.070 0.081 - - 0 0 - 0.245 0.241 0.279 - - 0 - 0.00%
2003-09-23 0 0.071 0.030 - - - 0 0 - 0.245 0.103 - - - 0 - 0.00%
2003-09-22 0 0.071 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2003-09-19 0 0.071 0.070 - - - 0 0 - 0.245 0.241 - - - 0 - 0.00%
2003-09-18 0 0.071 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2003-09-17 0 0.071 0.071 - 0.070 0.071 20,000 1,414 0.0707 0.245 0.245 - 0.241 0.245 5,804 0.2436 0.00%
2003-09-16 0 0.071 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2003-09-15 0 0.071 - 0.075 - - 14,000 994 0.0710 0.245 - 0.258 - - 4,062 0.2447 0.00%
2003-09-11 0 0.071 - 0.071 - - 100,000 7,100 0.0710 0.245 - 0.245 - - 29,018 0.2447 0.00%
2003-09-10 0 0.071 0.050 0.071 0.071 0.071 500,000 35,500 0.0710 0.245 0.172 0.245 0.245 0.245 145,089 0.2447 0.00%
2003-09-09 0 0.071 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2003-09-08 0 0.071 0.067 - - - 0 0 - 0.245 0.231 - - - 0 - 0.00%
2003-09-05 0 0.071 0.071 - 0.071 0.071 50,000 3,550 0.0710 0.245 0.245 - 0.245 0.245 14,509 0.2447 0.00%
2003-09-04 0 0.071 0.070 - 0.071 0.071 4,000 284 0.0710 0.245 0.241 - 0.245 0.245 1,161 0.2447 12.70%
2003-09-03 0 0.063 0.060 0.070 - - 0 0 - 0.217 0.207 0.241 - - 0 - 0.00%
2003-09-02 0 0.063 - 0.071 - - 0 0 - 0.217 - 0.245 - - 0 - 0.00%
2003-09-01 0 0.063 0.060 0.070 - - 0 0 - 0.217 0.207 0.241 - - 0 - 0.00%
2003-08-29 0 0.063 0.055 0.071 0.055 0.063 104,000 5,880 0.0565 0.217 0.190 0.245 0.190 0.217 30,179 0.1948 26.00%
2003-08-28 0 0.050 0.046 0.058 0.042 0.050 684,000 30,028 0.0439 0.172 0.159 0.200 0.145 0.172 198,482 0.1513 2.04%
2003-08-27 0 0.049 0.041 - - - 0 0 - 0.169 0.141 - - - 0 - 0.00%
2003-08-26 0 0.049 0.037 - 0.049 0.049 80,000 3,920 0.0490 0.169 0.128 - 0.169 0.169 23,214 0.1689 8.89%
2003-08-25 0 0.045 0.037 0.050 - - 0 0 - 0.155 0.128 0.172 - - 0 - 0.00%
2003-08-22 0 0.045 0.045 - - - 0 0 - 0.155 0.155 - - - 0 - 4.65%
2003-08-21 0 0.043 0.041 - - - 0 0 - 0.148 0.141 - - - 0 - 0.00%
2003-08-20 0 0.043 0.043 - 0.043 0.043 80,000 3,440 0.0430 0.148 0.148 - 0.148 0.148 23,214 0.1482 -14.00%
2003-08-19 0 0.050 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2003-08-18 0 0.050 0.031 - - - 0 0 - 0.172 0.107 - - - 0 - 0.00%
2003-08-15 0 0.050 0.025 - - - 0 0 - 0.172 0.086 - - - 0 - 0.00%
2003-08-14 0 0.050 0.025 - - - 0 0 - 0.172 0.086 - - - 0 - 0.00%
2003-08-13 0 0.050 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2003-08-12 0 0.050 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2003-08-11 0 0.050 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2003-08-08 0 0.050 0.025 - - - 0 0 - 0.172 0.086 - - - 0 - 0.00%
2003-08-07 0 0.050 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2003-08-06 0 0.050 0.042 - - - 0 0 - 0.172 0.145 - - - 0 - 0.00%
2003-08-05 0 0.050 0.042 0.050 - - 0 0 - 0.172 0.145 0.172 - - 0 - 0.00%
2003-08-04 0 0.050 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2003-08-01 0 0.050 0.026 - - - 0 0 - 0.172 0.090 - - - 0 - 0.00%
2003-07-31 0 0.050 0.025 - - - 0 0 - 0.172 0.086 - - - 0 - 0.00%
2003-07-30 0 0.050 0.029 - 0.050 0.050 30,000 1,500 0.0500 0.172 0.100 - 0.172 0.172 8,705 0.1723 0.00%
2003-07-29 0 0.050 0.020 - - - 0 0 - 0.172 0.069 - - - 0 - 0.00%
2003-07-28 0 0.050 0.023 - - - 0 0 - 0.172 0.079 - - - 0 - 0.00%
2003-07-25 0 0.050 0.015 - - - 0 0 - 0.172 0.052 - - - 0 - 0.00%
2003-07-24 0 0.050 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2003-07-23 0 0.050 0.015 - - - 0 0 - 0.172 0.052 - - - 0 - 0.00%
2003-07-22 0 0.050 0.017 - - - 0 0 - 0.172 0.059 - - - 0 - 0.00%
2003-07-21 0 0.050 0.020 - - - 0 0 - 0.172 0.069 - - - 0 - 0.00%
2003-07-18 0 0.050 0.020 - - - 0 0 - 0.172 0.069 - - - 0 - 0.00%
2003-07-17 0 0.050 0.020 - - - 0 0 - 0.172 0.069 - - - 0 - 0.00%
2003-07-16 0 0.050 0.020 - - - 0 0 - 0.172 0.069 - - - 0 - 0.00%
2003-07-15 0 0.050 0.020 - - - 0 0 - 0.172 0.069 - - - 0 - 0.00%
2003-07-14 0 0.050 0.020 - - - 0 0 - 0.172 0.069 - - - 0 - 0.00%
2003-07-11 0 0.050 0.020 - - - 0 0 - 0.172 0.069 - - - 0 - 0.00%
2003-07-10 0 0.050 0.021 - - - 0 0 - 0.172 0.072 - - - 0 - 0.00%
2003-07-09 0 0.050 0.025 - - - 0 0 - 0.172 0.086 - - - 0 - 0.00%
2003-07-08 0 0.050 0.020 - - - 0 0 - 0.172 0.069 - - - 0 - 0.00%
2003-07-07 0 0.050 0.025 - - - 0 0 - 0.172 0.086 - - - 0 - 0.00%
2003-07-04 0 0.050 0.050 - 0.050 0.050 40,000 2,000 0.0500 0.172 0.172 - 0.172 0.172 11,607 0.1723 -26.47%
2003-07-03 0 0.068 0.030 - - - 0 0 - 0.234 0.103 - - - 0 - 0.00%
2003-07-02 0 0.068 0.030 - - - 0 0 - 0.234 0.103 - - - 0 - 0.00%
2003-06-30 0 0.068 0.030 - - - 0 0 - 0.234 0.103 - - - 0 - 0.00%
2003-06-27 0 0.068 0.030 - - - 0 0 - 0.234 0.103 - - - 0 - 0.00%
2003-06-26 0 0.068 0.030 0.070 - - 0 0 - 0.234 0.103 0.241 - - 0 - 0.00%
2003-06-25 0 0.068 0.030 0.070 - - 0 0 - 0.234 0.103 0.241 - - 0 - 0.00%
2003-06-24 0 0.068 0.030 0.070 - - 0 0 - 0.234 0.103 0.241 - - 0 - 0.00%
2003-06-23 0 0.068 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2003-06-20 0 0.068 0.060 0.074 - - 0 0 - 0.234 0.207 0.255 - - 0 - 0.00%
2003-06-19 0 0.068 0.068 - 0.030 0.068 360,000 11,940 0.0332 0.234 0.234 - 0.103 0.234 104,464 0.1143 -24.44%
2003-06-18 0 0.090 0.030 - - - 0 0 - 0.310 0.103 - - - 0 - 0.00%
2003-06-17 0 0.090 0.090 0.100 0.090 0.090 50,000 4,500 0.0900 0.310 0.310 0.345 0.310 0.310 14,509 0.3102 -8.16%
2003-06-16 0 0.098 0.030 - - - 0 0 - 0.338 0.103 - - - 0 - 0.00%
2003-06-13 0 0.098 - 0.098 0.100 0.100 52,000 5,170 0.0994 0.338 - 0.338 0.345 0.345 15,089 0.3426 3.16%
2003-06-12 0 0.095 - 0.096 0.095 0.095 50,000 4,750 0.0950 0.327 - 0.331 0.327 0.327 14,509 0.3274 -5.00%
2003-06-11 0 0.100 - 0.100 0.100 0.100 2,000 200 0.1000 0.345 - 0.345 0.345 0.345 580 0.3446 0.00%
2003-06-10 0 0.100 - 0.100 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2003-06-09 0 0.100 - 0.100 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2003-06-06 0 0.100 - 0.100 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2003-06-05 0 0.100 - 0.100 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2003-06-03 0 0.100 0.100 - - - 0 0 - 0.345 0.345 - - - 0 - 25.00%
2003-06-02 0 0.080 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2003-05-30 0 0.080 0.080 - - - 0 0 - 0.276 0.276 - - - 0 - 14.29%
2003-05-29 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2003-05-28 0 0.070 0.070 - - - 0 0 - 0.241 0.241 - - - 0 - 9.37%
2003-05-27 0 0.064 - - 0.064 0.064 50,000 3,200 0.0640 0.221 - - 0.221 0.221 14,509 0.2206 0.00%
2003-05-26 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-05-23 0 0.064 - 0.064 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2003-05-22 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-05-21 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-05-20 0 0.064 - 0.064 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2003-05-19 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-05-16 0 0.064 - 0.064 0.064 0.064 14,000 896 0.0640 0.221 - 0.221 0.221 0.221 4,062 0.2206 0.00%
2003-05-15 0 0.064 0.064 - - - 0 0 - 0.221 0.221 - - - 0 - 0.00%
2003-05-14 0 0.064 0.064 - - - 0 0 - 0.221 0.221 - - - 0 - 0.00%
2003-05-13 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-05-12 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-05-09 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-05-07 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-05-06 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-05-05 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-05-02 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-30 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-29 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-28 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-25 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-24 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-23 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-22 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-17 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-16 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-15 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-14 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-11 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-10 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-09 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-08 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-07 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-04 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-03 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-02 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-04-01 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-03-31 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-03-28 0 0.064 - - 0.064 0.064 5,000,000 320,000 0.0640 0.221 - - 0.221 0.221 1,450,893 0.2206 0.00%
2003-03-27 0 0.064 - - 0.063 0.064 6,016,000 385,008 0.0640 0.221 - - 0.217 0.221 1,745,714 0.2205 0.00%
2003-03-26 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-03-25 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-03-24 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-03-21 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-03-20 0 0.064 0.050 0.070 - - 0 0 - 0.221 0.172 0.241 - - 0 - 0.00%
2003-03-19 0 0.064 0.050 - - - 0 0 - 0.221 0.172 - - - 0 - 0.00%
2003-03-18 0 0.064 0.049 - - - 0 0 - 0.221 0.169 - - - 0 - 0.00%
2003-03-17 0 0.064 - 0.072 - - 0 0 - 0.221 - 0.248 - - 0 - 0.00%
2003-03-14 0 0.064 - 0.072 - - 0 0 - 0.221 - 0.248 - - 0 - 0.00%
2003-03-13 0 0.064 - 0.072 - - 0 0 - 0.221 - 0.248 - - 0 - 0.00%
2003-03-12 0 0.064 - 0.072 - - 0 0 - 0.221 - 0.248 - - 0 - 0.00%
2003-03-11 0 0.064 - 0.072 - - 0 0 - 0.221 - 0.248 - - 0 - 0.00%
2003-03-10 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-03-07 0 0.064 - 0.070 - - 0 0 - 0.221 - 0.241 - - 0 - 0.00%
2003-03-06 0 0.064 - 0.070 - - 500,000 32,000 0.0640 0.221 - 0.241 - - 145,089 0.2206 0.00%
2003-03-05 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-03-04 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-03-03 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-02-28 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-02-27 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-02-26 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-02-25 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-02-24 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-02-21 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-02-20 0 0.064 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2003-02-19 0 0.064 0.055 - - - 0 0 - 0.221 0.190 - - - 0 - 0.00%
2003-02-18 0 0.064 0.054 - - - 0 0 - 0.221 0.186 - - - 0 - 0.00%
2003-02-17 0 0.064 0.063 - 0.064 0.064 60,000 3,840 0.0640 0.221 0.217 - 0.221 0.221 17,411 0.2206 1.59%
2003-02-14 0 0.063 0.063 - - - 0 0 - 0.217 0.217 - - - 0 - 14.55%
2003-02-13 0 0.055 0.048 - - - 0 0 - 0.190 0.165 - - - 0 - 0.00%
2003-02-12 0 0.055 0.045 - - - 0 0 - 0.190 0.155 - - - 0 - 0.00%
2003-02-11 0 0.055 0.050 - 0.045 0.055 16,000 820 0.0513 0.190 0.172 - 0.155 0.190 4,643 0.1766 -8.33%
2003-02-10 0 0.060 - 0.060 - - 0 0 - 0.207 - 0.207 - - 0 - -14.29%
2003-02-07 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-02-06 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-02-05 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-02-04 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-30 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2003-01-29 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-28 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-27 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-24 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-23 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-22 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-21 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-20 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-17 0 0.070 - 0.078 - - 1,460,000 102,200 0.0700 0.241 - 0.269 - - 423,661 0.2412 0.00%
2003-01-16 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-15 0 0.070 - 0.078 - - 0 0 - 0.241 - 0.269 - - 0 - 0.00%
2003-01-14 0 0.070 - 0.070 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2003-01-13 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2003-01-10 0 0.070 - 0.070 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2003-01-09 0 0.070 - 0.076 - - 0 0 - 0.241 - 0.262 - - 0 - 0.00%
2003-01-08 0 0.070 - 0.075 - - 0 0 - 0.241 - 0.258 - - 0 - 0.00%
2003-01-07 0 0.070 - 0.075 - - 0 0 - 0.241 - 0.258 - - 0 - 0.00%
2003-01-06 0 0.070 - 0.075 - - 0 0 - 0.241 - 0.258 - - 0 - 0.00%
2003-01-03 0 0.070 - 0.070 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2003-01-02 0 0.070 - 0.070 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2002-12-31 0 0.070 - 0.070 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2002-12-30 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-27 0 0.070 - 0.074 - - 0 0 - 0.241 - 0.255 - - 0 - 0.00%
2002-12-24 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-23 0 0.070 0.063 - - - 0 0 - 0.241 0.217 - - - 0 - 0.00%
2002-12-20 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-19 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-18 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-17 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-16 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-13 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-12 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-11 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-10 0 0.070 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-12-09 0 0.070 0.062 - - - 0 0 - 0.241 0.214 - - - 0 - 0.00%
2002-12-06 0 0.070 0.062 - - - 0 0 - 0.241 0.214 - - - 0 - 0.00%
2002-12-05 0 0.070 0.062 - - - 0 0 - 0.241 0.214 - - - 0 - 0.00%
2002-12-04 0 0.070 0.062 - - - 0 0 - 0.241 0.214 - - - 0 - 0.00%
2002-12-03 0 0.070 0.062 - - - 0 0 - 0.241 0.214 - - - 0 - 0.00%
2002-12-02 0 0.070 0.062 - - - 0 0 - 0.241 0.214 - - - 0 - 0.00%
2002-11-29 0 0.070 0.070 - 0.070 0.070 90,000 6,300 0.0700 0.241 0.241 - 0.241 0.241 26,116 0.2412 4.48%
2002-11-28 0 0.067 - 0.075 - - 0 0 - 0.231 - 0.258 - - 0 - 0.00%
2002-11-27 0 0.067 - 0.075 - - 0 0 - 0.231 - 0.258 - - 0 - 0.00%
2002-11-26 0 0.067 - 0.075 - - 0 0 - 0.231 - 0.258 - - 0 - 0.00%
2002-11-25 0 0.067 - 0.075 - - 0 0 - 0.231 - 0.258 - - 0 - 0.00%
2002-11-22 0 0.067 - 0.075 - - 0 0 - 0.231 - 0.258 - - 0 - 0.00%
2002-11-21 0 0.067 - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2002-11-20 0 0.067 0.067 0.075 0.065 0.073 234,000 16,002 0.0684 0.231 0.231 0.258 0.224 0.252 67,902 0.2357 -11.84%
2002-11-19 0 0.076 - 0.076 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2002-11-18 0 0.076 - 0.076 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2002-11-15 0 0.076 - 0.076 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2002-11-14 0 0.076 - 0.076 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2002-11-13 0 0.076 - 0.076 - - 0 0 - 0.262 - 0.262 - - 0 - -5.00%
2002-11-12 0 0.080 - 0.080 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2002-11-11 0 0.080 - 0.080 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2002-11-08 0 0.080 - 0.080 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2002-11-07 0 0.080 - 0.083 - - 0 0 - 0.276 - 0.286 - - 0 - 0.00%
2002-11-06 0 0.080 - 0.083 - - 0 0 - 0.276 - 0.286 - - 0 - 0.00%
2002-11-05 0 0.080 - 0.084 - - 0 0 - 0.276 - 0.289 - - 0 - 0.00%
2002-11-04 0 0.080 - 0.084 - - 0 0 - 0.276 - 0.289 - - 0 - 0.00%
2002-11-01 0 0.080 - 0.080 - - 0 0 - 0.276 - 0.276 - - 0 - -4.76%
2002-10-31 0 0.084 - 0.084 - - 0 0 - 0.289 - 0.289 - - 0 - 0.00%
2002-10-30 0 0.084 - 0.086 - - 0 0 - 0.289 - 0.296 - - 0 - 0.00%
2002-10-29 0 0.084 - 0.084 - - 0 0 - 0.289 - 0.289 - - 0 - 0.00%
2002-10-28 0 0.084 - 0.084 0.084 0.084 2,000 168 0.0840 0.289 - 0.289 0.289 0.289 580 0.2895 5.00%
2002-10-25 0 0.080 - 0.084 - - 0 0 - 0.276 - 0.289 - - 0 - 0.00%
2002-10-24 0 0.080 - 0.080 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2002-10-23 0 0.080 - 0.080 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2002-10-22 0 0.080 - 0.080 - - 0 0 - 0.276 - 0.276 - - 0 - 0.00%
2002-10-21 0 0.080 - 0.086 - - 0 0 - 0.276 - 0.296 - - 0 - 0.00%
2002-10-18 0 0.080 - 0.086 - - 0 0 - 0.276 - 0.296 - - 0 - 0.00%
2002-10-17 0 0.080 - 0.084 - - 0 0 - 0.276 - 0.289 - - 0 - 0.00%
2002-10-16 0 0.080 - 0.088 - - 0 0 - 0.276 - 0.303 - - 0 - 0.00%
2002-10-15 0 0.080 0.070 0.080 0.064 0.080 130,000 8,480 0.0652 0.276 0.241 0.276 0.221 0.276 37,723 0.2248 11.11%
2002-10-11 0 0.072 0.064 0.080 - - 0 0 - 0.248 0.221 0.276 - - 0 - 0.00%
2002-10-10 0 0.072 0.064 0.080 - - 0 0 - 0.248 0.221 0.276 - - 0 - 0.00%
2002-10-09 0 0.072 0.064 0.080 - - 0 0 - 0.248 0.221 0.276 - - 0 - 0.00%
2002-10-08 0 0.072 0.064 0.080 - - 0 0 - 0.248 0.221 0.276 - - 0 - 0.00%
2002-10-07 0 0.072 0.064 - - - 0 0 - 0.248 0.221 - - - 0 - 0.00%
2002-10-04 0 0.072 0.064 - - - 0 0 - 0.248 0.221 - - - 0 - 0.00%
2002-10-03 0 0.072 0.070 0.080 0.072 0.072 140,000 10,080 0.0720 0.248 0.241 0.276 0.248 0.248 40,625 0.2481 -10.00%
2002-10-02 0 0.080 0.073 0.080 - - 0 0 - 0.276 0.252 0.276 - - 0 - 0.00%
2002-09-30 0 0.080 0.072 - - - 0 0 - 0.276 0.248 - - - 0 - 0.00%
2002-09-27 0 0.080 0.080 0.094 0.080 0.080 540,000 43,200 0.0800 0.276 0.276 0.324 0.276 0.276 156,696 0.2757 -6.98%
2002-09-26 0 0.086 - 0.094 - - 0 0 - 0.296 - 0.324 - - 0 - 0.00%
2002-09-25 0 0.086 - 0.090 - - 0 0 - 0.296 - 0.310 - - 0 - 0.00%
2002-09-24 0 0.086 - 0.090 - - 0 0 - 0.296 - 0.310 - - 0 - 0.00%
2002-09-23 0 0.086 - 0.090 - - 0 0 - 0.296 - 0.310 - - 0 - 0.00%
2002-09-20 0 0.086 - 0.090 - - 0 0 - 0.296 - 0.310 - - 0 - 0.00%
2002-09-19 0 0.086 - 0.090 - - 0 0 - 0.296 - 0.310 - - 0 - 0.00%
2002-09-18 0 0.086 - 0.090 - - 0 0 - 0.296 - 0.310 - - 0 - 0.00%
2002-09-17 0 0.086 - 0.089 - - 0 0 - 0.296 - 0.307 - - 0 - 0.00%
2002-09-16 0 0.086 - 0.086 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
2002-09-13 0 0.086 - 0.095 - - 0 0 - 0.296 - 0.327 - - 0 - 0.00%
2002-09-12 0 0.086 - 0.095 - - 0 0 - 0.296 - 0.327 - - 0 - 0.00%
2002-09-11 0 0.086 - 0.095 - - 0 0 - 0.296 - 0.327 - - 0 - 0.00%
2002-09-10 0 0.086 - 0.095 - - 0 0 - 0.296 - 0.327 - - 0 - 0.00%
2002-09-09 0 0.086 - 0.086 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
2002-09-06 0 0.086 - 0.086 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
2002-09-05 0 0.086 - 0.086 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
2002-09-04 0 0.086 - 0.086 0.086 0.086 144,000 12,384 0.0860 0.296 - 0.296 0.296 0.296 41,786 0.2964 10.26%
2002-09-03 0 0.078 - 0.080 - - 0 0 - 0.269 - 0.276 - - 0 - 0.00%
2002-09-02 0 0.078 - 0.078 - - 0 0 - 0.269 - 0.269 - - 0 - 0.00%
2002-08-30 0 0.078 - 0.086 - - 0 0 - 0.269 - 0.296 - - 0 - 0.00%
2002-08-29 0 0.078 - 0.086 - - 0 0 - 0.269 - 0.296 - - 0 - 0.00%
2002-08-28 0 0.078 0.070 0.086 - - 0 0 - 0.269 0.241 0.296 - - 0 - 0.00%
2002-08-27 0 0.078 - 0.086 - - 0 0 - 0.269 - 0.296 - - 0 - 0.00%
2002-08-26 0 0.078 - 0.084 - - 0 0 - 0.269 - 0.289 - - 0 - 0.00%
2002-08-23 0 0.078 0.070 0.085 - - 0 0 - 0.269 0.241 0.293 - - 0 - 0.00%
2002-08-22 0 0.078 0.067 0.078 0.070 0.078 586,000 42,548 0.0726 0.269 0.231 0.269 0.241 0.269 170,045 0.2502 -8.24%
2002-08-21 0 0.085 - 0.085 - - 0 0 - 0.293 - 0.293 - - 0 - 0.00%
2002-08-20 0 0.085 - 0.085 - - 0 0 - 0.293 - 0.293 - - 0 - -3.41%
2002-08-19 0 0.088 - 0.088 - - 0 0 - 0.303 - 0.303 - - 0 - -2.22%
2002-08-16 0 0.090 - 0.090 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2002-08-15 0 0.090 - 0.090 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2002-08-14 0 0.090 - 0.090 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2002-08-13 0 0.090 - 0.090 0.090 0.090 6,000 540 0.0900 0.310 - 0.310 0.310 0.310 1,741 0.3102 -5.26%
2002-08-12 0 0.095 - 0.095 0.087 0.095 210,000 19,934 0.0949 0.327 - 0.327 0.300 0.327 60,937 0.3271 20.25%
2002-08-09 0 0.079 - 0.070 0.070 0.079 12,000 876 0.0730 0.272 - 0.241 0.241 0.272 3,482 0.2516 11.27%
2002-08-08 0 0.071 0.063 0.086 - - 0 0 - 0.245 0.217 0.296 - - 0 - 0.00%
2002-08-07 0 0.071 0.063 0.090 - - 0 0 - 0.245 0.217 0.310 - - 0 - 0.00%
2002-08-06 0 0.071 0.070 0.071 - - 0 0 - 0.245 0.241 0.245 - - 0 - -11.25%
2002-08-05 0 0.080 0.075 0.090 - - 0 0 - 0.276 0.258 0.310 - - 0 - 0.00%
2002-08-02 0 0.080 0.075 0.080 0.100 0.100 200,000 20,000 0.1000 0.276 0.258 0.276 0.345 0.345 58,036 0.3446 3.90%
2002-08-01 0 0.077 0.077 0.082 0.066 0.082 290,000 22,896 0.0790 0.265 0.265 0.283 0.227 0.283 84,152 0.2721 4.05%
2002-07-31 0 0.074 0.073 0.080 0.072 0.079 460,000 34,960 0.0760 0.255 0.252 0.276 0.248 0.272 133,482 0.2619 -13.95%
2002-07-30 0 0.086 0.079 0.086 0.074 0.086 290,000 24,160 0.0833 0.296 0.272 0.296 0.255 0.296 84,152 0.2871 8.86%
2002-07-29 0 0.079 0.075 0.092 0.071 0.111 610,000 57,424 0.0941 0.272 0.258 0.317 0.245 0.383 177,009 0.3244 -36.80%
2002-07-26 0 0.125 - 0.125 - - 0 0 - 0.431 - 0.431 - - 0 - -24.24%
2002-07-25 0 0.165 - 0.175 - - 0 0 - 0.569 - 0.603 - - 0 - 0.00%
2002-07-24 0 0.165 - 0.173 - - 0 0 - 0.569 - 0.596 - - 0 - 0.00%
2002-07-23 0 0.165 - 0.173 - - 0 0 - 0.569 - 0.596 - - 0 - 0.00%
2002-07-22 0 0.165 - 0.175 - - 0 0 - 0.569 - 0.603 - - 0 - 0.00%
2002-07-19 0 0.165 - 0.175 - - 0 0 - 0.569 - 0.603 - - 0 - 0.00%
2002-07-18 0 0.165 - 0.165 0.170 0.170 300,000 51,000 0.1700 0.569 - 0.569 0.586 0.586 87,054 0.5858 3.13%
2002-07-17 0 0.160 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
2002-07-16 0 0.160 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
2002-07-15 0 0.160 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
2002-07-12 0 0.160 - 0.168 - - 0 0 - 0.551 - 0.579 - - 0 - 0.00%
2002-07-11 0 0.160 - 0.168 - - 614,000 92,100 0.1500 0.551 - 0.579 - - 178,170 0.5169 0.00%
2002-07-10 0 0.160 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
2002-07-09 0 0.160 - 0.168 - - 0 0 - 0.551 - 0.579 - - 0 - 0.00%
2002-07-08 0 0.160 - 0.160 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2002-07-05 0 0.160 0.152 0.160 0.160 0.184 8,000 1,370 0.1713 0.551 0.524 0.551 0.551 0.634 2,321 0.5902 0.00%
2002-07-04 0 0.160 0.152 0.160 - - 0 0 - 0.551 0.524 0.551 - - 0 - 0.00%
2002-07-03 0 0.160 - 0.160 - - 0 0 - 0.551 - 0.551 - - 0 - -3.03%
2002-07-02 0 0.165 - 0.165 - - 0 0 - 0.569 - 0.569 - - 0 - -6.25%
2002-06-28 0 0.176 0.163 0.176 0.160 0.176 86,000 14,208 0.1652 0.607 0.562 0.607 0.551 0.607 24,955 0.5693 4.76%
2002-06-27 0 0.168 0.156 0.180 0.168 0.185 714,000 130,990 0.1835 0.579 0.538 0.620 0.579 0.638 207,187 0.6322 -10.64%
2002-06-26 0 0.188 - 0.188 - - 0 0 - 0.648 - 0.648 - - 0 - 0.00%
2002-06-25 0 0.188 - 0.190 - - 0 0 - 0.648 - 0.655 - - 0 - 0.00%
2002-06-24 0 0.188 - 0.190 - - 0 0 - 0.648 - 0.655 - - 0 - 0.00%
2002-06-21 0 0.188 - 0.190 - - 0 0 - 0.648 - 0.655 - - 0 - 0.00%
2002-06-20 0 0.188 0.188 0.189 - - 0 0 - 0.648 0.648 0.651 - - 0 - 3.87%
2002-06-19 0 0.181 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2002-06-18 0 0.181 0.169 0.190 - - 0 0 - 0.624 0.582 0.655 - - 0 - 0.00%
2002-06-17 0 0.181 - 0.198 0.181 0.197 82,000 14,894 0.1816 0.624 - 0.682 0.624 0.679 23,795 0.6259 -4.74%
2002-06-14 0 0.190 0.184 0.190 0.184 0.190 90,000 16,860 0.1873 0.655 0.634 0.655 0.634 0.655 26,116 0.6456 -1.04%
2002-06-13 0 0.192 0.183 0.200 - - 0 0 - 0.662 0.631 0.689 - - 0 - 0.00%
2002-06-12 0 0.192 0.185 - - - 0 0 - 0.662 0.638 - - - 0 - 0.00%
2002-06-11 0 0.192 0.185 - - - 0 0 - 0.662 0.638 - - - 0 - 0.00%
2002-06-10 0 0.192 0.187 0.215 0.192 0.200 102,000 19,984 0.1959 0.662 0.644 0.741 0.662 0.689 29,598 0.6752 -7.69%
2002-06-07 0 0.208 - 0.210 - - 0 0 - 0.717 - 0.724 - - 0 - 0.00%
2002-06-06 0 0.208 - 0.215 - - 0 0 - 0.717 - 0.741 - - 0 - 0.00%
2002-06-05 0 0.208 0.208 0.209 0.192 0.192 70,000 13,440 0.1920 0.717 0.717 0.720 0.662 0.662 20,312 0.6617 4.00%
2002-06-04 0 0.200 0.195 - 0.200 0.200 42,000 8,400 0.2000 0.689 0.672 - 0.689 0.689 12,187 0.6892 -3.85%
2002-06-03 0 0.208 - 0.210 - - 0 0 - 0.717 - 0.724 - - 0 - 0.00%
2002-05-31 0 0.208 0.208 0.209 0.187 0.219 382,000 76,620 0.2006 0.717 0.717 0.720 0.644 0.755 110,848 0.6912 -8.77%
2002-05-30 0 0.228 - 0.228 - - 0 0 - 0.786 - 0.786 - - 0 - -0.44%
2002-05-29 0 0.229 - 0.229 - - 0 0 - 0.789 - 0.789 - - 0 - -0.43%
2002-05-28 0 0.230 - 0.230 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2002-05-27 0 0.230 - 0.230 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2002-05-24 0 0.230 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2002-05-23 0 0.230 - 0.230 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2002-05-22 0 0.230 - 0.235 - - 0 0 - 0.793 - 0.810 - - 0 - 0.00%
2002-05-21 0 0.230 - 0.235 - - 0 0 - 0.793 - 0.810 - - 0 - 0.00%
2002-05-17 0 0.230 - 0.238 - - 0 0 - 0.793 - 0.820 - - 0 - 0.00%
2002-05-16 0 0.230 - 0.238 - - 0 0 - 0.793 - 0.820 - - 0 - 0.00%
2002-05-15 0 0.230 - 0.230 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2002-05-14 0 0.230 - 0.230 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2002-05-13 0 0.230 - 0.235 - - 0 0 - 0.793 - 0.810 - - 0 - 0.00%
2002-05-10 0 0.230 - 0.236 - - 0 0 - 0.793 - 0.813 - - 0 - 0.00%
2002-05-09 0 0.230 - 0.235 - - 0 0 - 0.793 - 0.810 - - 0 - 0.00%
2002-05-08 0 0.230 - 0.230 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2002-05-07 0 0.230 - 0.230 - - 0 0 - 0.793 - 0.793 - - 0 - -1.29%
2002-05-06 0 0.233 - 0.233 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2002-05-03 0 0.233 - 0.233 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2002-05-02 0 0.233 - 0.233 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2002-04-30 0 0.233 - 0.235 - - 0 0 - 0.803 - 0.810 - - 0 - 0.00%
2002-04-29 0 0.233 - 0.233 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2002-04-26 0 0.233 - 0.233 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2002-04-25 0 0.233 - 0.233 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2002-04-24 0 0.233 - 0.233 - - 0 0 - 0.803 - 0.803 - - 0 - -0.85%
2002-04-23 0 0.235 - 0.235 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-04-22 0 0.235 - 0.235 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-04-19 0 0.235 - 0.243 - - 0 0 - 0.810 - 0.837 - - 0 - 0.00%
2002-04-18 0 0.235 - 0.243 - - 0 0 - 0.810 - 0.837 - - 0 - 0.00%
2002-04-17 0 0.235 - 0.243 - - 0 0 - 0.810 - 0.837 - - 0 - 0.00%
2002-04-16 0 0.235 - 0.243 - - 0 0 - 0.810 - 0.837 - - 0 - 0.00%
2002-04-15 0 0.235 - 0.240 - - 0 0 - 0.810 - 0.827 - - 0 - 0.00%
2002-04-12 0 0.235 - 0.240 - - 0 0 - 0.810 - 0.827 - - 0 - 0.00%
2002-04-11 0 0.235 - 0.240 - - 0 0 - 0.810 - 0.827 - - 0 - 0.00%
2002-04-10 0 0.235 - 0.235 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-04-09 0 0.235 - 0.235 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-04-08 0 0.235 - 0.235 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-04-04 0 0.235 - 0.235 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-04-03 0 0.235 - 0.235 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-04-02 0 0.235 - 0.245 - - 0 0 - 0.810 - 0.844 - - 0 - 0.00%
2002-03-28 1 0.235 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2002-03-27 1 0.235 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2002-03-26 0 0.235 - 0.240 - - 0 0 - 0.810 - 0.827 - - 0 - 0.00%
2002-03-25 0 0.235 - 0.239 - - 0 0 - 0.810 - 0.824 - - 0 - 0.00%
2002-03-22 0 0.235 0.235 0.236 - - 0 0 - 0.810 0.810 0.813 - - 0 - 3.07%
2002-03-21 0 0.228 - 0.236 - - 0 0 - 0.786 - 0.813 - - 0 - 0.00%
2002-03-20 0 0.228 - 0.236 - - 0 0 - 0.786 - 0.813 - - 0 - 0.00%
2002-03-19 0 0.228 - 0.236 - - 0 0 - 0.786 - 0.813 - - 0 - 0.00%
2002-03-18 0 0.228 - 0.233 - - 0 0 - 0.786 - 0.803 - - 0 - 0.00%
2002-03-15 0 0.228 - 0.236 - - 0 0 - 0.786 - 0.813 - - 0 - 0.00%
2002-03-14 0 0.228 - 0.236 - - 0 0 - 0.786 - 0.813 - - 0 - 0.00%
2002-03-13 0 0.228 - 0.236 - - 0 0 - 0.786 - 0.813 - - 0 - 0.00%
2002-03-12 0 0.228 - 0.236 - - 0 0 - 0.786 - 0.813 - - 0 - 0.00%
2002-03-11 0 0.228 - 0.229 - - 0 0 - 0.786 - 0.789 - - 0 - 0.00%
2002-03-08 0 0.228 - 0.235 - - 0 0 - 0.786 - 0.810 - - 0 - 0.00%
2002-03-07 0 0.228 - 0.234 - - 0 0 - 0.786 - 0.806 - - 0 - 0.00%
2002-03-06 0 0.228 0.205 0.228 0.210 0.228 112,000 23,556 0.2103 0.786 0.706 0.786 0.724 0.786 32,500 0.7248 10.68%
2002-03-05 0 0.206 0.201 0.210 0.206 0.210 200,000 41,600 0.2080 0.710 0.693 0.724 0.710 0.724 58,036 0.7168 -1.90%
2002-03-04 0 0.210 - 0.210 - - 0 0 - 0.724 - 0.724 - - 0 - -1.41%
2002-03-01 0 0.213 0.201 0.220 0.197 0.213 102,000 20,478 0.2008 0.734 0.693 0.758 0.679 0.734 29,598 0.6919 0.47%
2002-02-28 0 0.212 - 0.212 - - 0 0 - 0.731 - 0.731 - - 0 - -4.50%
2002-02-27 0 0.222 - 0.225 - - 0 0 - 0.765 - 0.775 - - 0 - 0.00%
2002-02-26 0 0.222 - 0.222 - - 0 0 - 0.765 - 0.765 - - 0 - 0.00%
2002-02-25 0 0.222 - 0.222 - - 0 0 - 0.765 - 0.765 - - 0 - 0.00%
2002-02-22 0 0.222 - 0.222 0.223 0.223 32,000 7,136 0.2230 0.765 - 0.765 0.768 0.768 9,286 0.7685 0.00%
2002-02-21 0 0.222 0.210 0.222 0.210 0.222 200,000 42,120 0.2106 0.765 0.724 0.765 0.724 0.765 58,036 0.7258 7.77%
2002-02-20 0 0.206 0.204 - - - 0 0 - 0.710 0.703 - - - 0 - 0.00%
2002-02-19 0 0.206 0.204 - - - 0 0 - 0.710 0.703 - - - 0 - 0.00%
2002-02-18 0 0.206 0.206 - 0.200 0.200 10,000 2,000 0.2000 0.710 0.710 - 0.689 0.689 2,902 0.6892 1.98%
2002-02-15 0 0.202 0.202 - 0.202 0.202 4,000 808 0.2020 0.696 0.696 - 0.696 0.696 1,161 0.6961 -3.81%
2002-02-11 0 0.210 0.202 0.214 0.202 0.210 174,000 35,948 0.2066 0.724 0.696 0.737 0.696 0.724 50,491 0.7120 0.00%
2002-02-08 0 0.210 0.210 - 0.210 0.215 100,000 21,370 0.2137 0.724 0.724 - 0.724 0.741 29,018 0.7364 1.45%
2002-02-07 0 0.207 0.207 0.217 0.206 0.214 152,000 31,434 0.2068 0.713 0.713 0.748 0.710 0.737 44,107 0.7127 -3.27%
2002-02-06 0 0.214 0.208 - - - 0 0 - 0.737 0.717 - - - 0 - 0.00%
2002-02-05 0 0.214 0.206 - - - 0 0 - 0.737 0.710 - - - 0 - 0.00%
2002-02-04 0 0.214 0.206 - - - 0 0 - 0.737 0.710 - - - 0 - 0.00%
2002-02-01 0 0.214 0.208 - 0.208 0.218 34,000 7,384 0.2172 0.737 0.717 - 0.717 0.751 9,866 0.7484 0.00%
2002-01-31 0 0.214 0.210 0.214 - - 0 0 - 0.737 0.724 0.737 - - 0 - -10.83%
2002-01-30 0 0.240 0.216 0.240 0.207 0.240 80,000 17,842 0.2230 0.827 0.744 0.827 0.713 0.827 23,214 0.7686 0.84%
2002-01-29 0 0.238 0.230 0.245 - - 0 0 - 0.820 0.793 0.844 - - 0 - 0.00%
2002-01-28 0 0.238 - 0.238 - - 0 0 - 0.820 - 0.820 - - 0 - -2.86%
2002-01-25 0 0.245 - 0.245 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-01-24 0 0.245 - 0.245 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-01-23 0 0.245 - 0.245 0.250 0.250 8,020,000 2,125,000 0.2650 0.844 - 0.844 0.862 0.862 2,327,232 0.9131 -2.00%
2002-01-22 0 0.250 0.227 0.250 0.227 0.250 4,846,000 1,148,794 0.2371 0.862 0.782 0.862 0.782 0.862 1,406,205 0.8169 6.38%
2002-01-21 0 0.235 0.231 0.235 0.235 0.260 6,268,000 1,523,742 0.2431 0.810 0.796 0.810 0.810 0.896 1,818,839 0.8378 0.00%
2002-01-18 0 0.235 0.223 0.235 - - 0 0 - 0.810 0.768 0.810 - - 0 - 0.00%
2002-01-17 0 0.235 0.230 0.240 0.235 0.240 2,300,000 552,000 0.2400 0.810 0.793 0.827 0.810 0.827 667,411 0.8271 -2.49%
2002-01-16 0 0.241 - 0.241 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
2002-01-15 0 0.241 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
2002-01-14 0 0.241 - 0.249 - - 0 0 - 0.831 - 0.858 - - 0 - 0.00%
2002-01-11 0 0.241 - 0.249 - - 0 0 - 0.831 - 0.858 - - 0 - 0.00%
2002-01-10 0 0.241 0.231 0.242 0.240 0.241 9,000,000 2,166,000 0.2407 0.831 0.796 0.834 0.827 0.831 2,611,607 0.8294 2.55%
2002-01-09 0 0.235 0.232 0.235 0.232 0.243 15,116,000 3,640,996 0.2409 0.810 0.800 0.810 0.800 0.837 4,386,339 0.8301 -1.26%
2002-01-08 0 0.238 0.229 0.246 - - 18,000,000 4,860,000 0.2700 0.820 0.789 0.848 - - 5,223,214 0.9305 0.00%
2002-01-07 0 0.238 0.238 0.243 0.230 0.236 1,740,000 401,620 0.2308 0.820 0.820 0.837 0.793 0.813 504,911 0.7954 1.28%
2002-01-04 0 0.235 0.235 0.240 0.235 0.250 1,528,000 377,272 0.2469 0.810 0.810 0.827 0.810 0.862 443,393 0.8509 -14.55%
2002-01-03 0 0.275 0.250 0.275 0.275 0.275 24,972,000 7,489,100 0.2999 0.948 0.862 0.948 0.948 0.948 7,246,339 1.0335 7.84%
2002-01-02 0 0.255 - 0.265 - - 6,000,000 1,620,000 0.2700 0.879 - 0.913 - - 1,741,071 0.9305 0.00%
2001-12-31 0 0.255 - 0.265 - - 0 0 - 0.879 - 0.913 - - 0 - 0.00%
2001-12-28 0 0.255 0.225 0.255 - - 0 0 - 0.879 0.775 0.879 - - 0 - 0.00%
2001-12-27 0 0.255 0.250 0.255 0.246 0.260 2,482,000 637,012 0.2567 0.879 0.862 0.879 0.848 0.896 720,223 0.8845 -1.92%
2001-12-24 0 0.260 0.245 0.246 0.260 0.265 4,116,000 1,090,160 0.2649 0.896 0.844 0.848 0.896 0.913 1,194,375 0.9127 4.00%
2001-12-21 0 0.250 0.250 0.255 0.235 0.245 17,066,000 4,158,958 0.2437 0.862 0.862 0.879 0.810 0.844 4,952,187 0.8398 2.04%
2001-12-20 0 0.245 0.242 0.245 0.245 0.255 8,678,000 2,151,688 0.2479 0.844 0.834 0.844 0.844 0.879 2,518,170 0.8545 -2.00%
2001-12-19 0 0.250 0.239 0.265 0.234 0.285 8,860,000 2,204,776 0.2488 0.862 0.824 0.913 0.806 0.982 2,570,982 0.8576 -9.09%
2001-12-18 0 0.275 0.255 0.275 0.242 0.275 1,160,000 293,138 0.2527 0.948 0.879 0.948 0.834 0.948 336,607 0.8709 5.77%
2001-12-17 0 0.260 0.255 0.275 0.255 0.270 1,200,000 319,000 0.2658 0.896 0.879 0.948 0.879 0.930 348,214 0.9161 -13.33%
2001-12-14 0 0.300 0.325 0.340 - - 0 0 - 1.034 1.120 1.172 - - 0 - 0.00%
2001-12-13 0 0.300 - 0.350 - - 0 0 - 1.034 - 1.206 - - 0 - 0.00%
2001-12-12 0 0.300 0.295 0.330 - - 0 0 - 1.034 1.017 1.137 - - 0 - 0.00%
2001-12-11 0 0.300 0.300 0.330 - - 0 0 - 1.034 1.034 1.137 - - 0 - 0.00%
2001-12-10 0 0.300 0.295 0.330 - - 0 0 - 1.034 1.017 1.137 - - 0 - 0.00%
2001-12-07 0 0.300 0.295 0.360 0.300 0.300 100,000 30,000 0.3000 1.034 1.017 1.241 1.034 1.034 29,018 1.0338 -14.29%
2001-12-06 0 0.350 0.330 0.350 0.350 0.355 35,200,000 12,320,300 0.3500 1.206 1.137 1.206 1.206 1.223 10,214,286 1.2062 -10.26%
2001-12-05 0 0.390 0.355 0.430 0.380 0.400 850,000 329,000 0.3871 1.344 1.223 1.482 1.310 1.378 246,652 1.3339 4.00%
2001-12-04 0 0.375 - 0.375 - - 0 0 - 1.292 - 1.292 - - 0 - -3.85%
2001-12-03 0 0.390 - 0.390 0.390 0.410 60,000 24,000 0.4000 1.344 - 1.344 1.344 1.413 17,411 1.3785 -2.50%
2001-11-30 0 0.400 0.400 0.425 0.400 0.430 514,000 210,500 0.4095 1.378 1.378 1.465 1.378 1.482 149,152 1.4113 -2.44%
2001-11-29 0 0.410 0.390 0.410 0.355 0.410 560,000 211,400 0.3775 1.413 1.344 1.413 1.223 1.413 162,500 1.3009 15.49%
2001-11-28 0 0.355 0.355 0.370 - - 0 0 - 1.223 1.223 1.275 - - 0 - 1.43%
2001-11-27 0 0.350 0.350 - 0.350 0.350 172,000 60,200 0.3500 1.206 1.206 - 1.206 1.206 49,911 1.2062 0.00%
2001-11-26 0 0.350 0.350 0.390 0.350 0.350 150,000 52,500 0.3500 1.206 1.206 1.344 1.206 1.206 43,527 1.2062 0.00%
2001-11-23 0 0.350 0.350 0.365 0.350 0.355 530,000 185,700 0.3504 1.206 1.206 1.258 1.206 1.223 153,795 1.2075 0.00%
2001-11-22 0 0.350 0.350 0.355 0.345 0.355 1,382,000 483,040 0.3495 1.206 1.206 1.223 1.189 1.223 401,027 1.2045 -5.41%
2001-11-21 0 0.370 0.350 0.370 0.345 0.370 1,092,000 385,100 0.3527 1.275 1.206 1.275 1.189 1.275 316,875 1.2153 5.71%
2001-11-20 0 0.350 0.345 0.360 0.330 0.350 430,000 148,000 0.3442 1.206 1.189 1.241 1.137 1.206 124,777 1.1861 6.06%
2001-11-19 0 0.330 0.320 0.340 0.315 0.330 674,000 215,770 0.3201 1.137 1.103 1.172 1.086 1.137 195,580 1.1032 4.76%
2001-11-16 0 0.315 0.315 0.330 0.310 0.340 1,188,000 374,290 0.3151 1.086 1.086 1.137 1.068 1.172 344,732 1.0857 -1.56%
2001-11-15 0 0.320 0.320 0.350 0.275 0.340 3,672,000 1,103,110 0.3004 1.103 1.103 1.206 0.948 1.172 1,065,536 1.0353 18.52%
2001-11-14 0 0.270 0.270 0.280 0.250 0.270 2,556,000 662,070 0.2590 0.930 0.930 0.965 0.862 0.930 741,696 0.8926 8.00%
2001-11-13 0 0.250 0.233 0.265 0.226 0.250 9,378,000 2,156,214 0.2299 0.862 0.803 0.913 0.779 0.862 2,721,295 0.7923 -16.67%
2001-11-12 0 0.300 0.270 0.310 - - 0 0 - 1.034 0.930 1.068 - - 0 - 0.00%
2001-11-09 0 0.300 0.280 0.310 0.300 0.300 400,000 120,000 0.3000 1.034 0.965 1.068 1.034 1.034 116,071 1.0338 -3.23%
2001-11-08 0 0.310 0.260 0.310 0.241 0.310 1,144,000 302,488 0.2644 1.068 0.896 1.068 0.831 1.068 331,964 0.9112 34.20%
2001-11-07 0 0.231 0.231 - 0.222 0.233 614,000 138,458 0.2255 0.796 0.796 - 0.765 0.803 178,170 0.7771 0.43%
2001-11-06 0 0.230 0.223 - 0.220 0.230 460,000 102,930 0.2238 0.793 0.768 - 0.758 0.793 133,482 0.7711 3.14%
2001-11-05 0 0.223 - 0.223 0.222 0.225 482,000 107,536 0.2231 0.768 - 0.768 0.765 0.775 139,866 0.7688 -2.62%
2001-11-02 0 0.229 0.221 - 0.229 0.230 400,000 91,800 0.2295 0.789 0.762 - 0.789 0.793 116,071 0.7909 -2.14%
2001-11-01 0 0.234 0.234 0.239 0.234 0.240 480,000 113,720 0.2369 0.806 0.806 0.824 0.806 0.827 139,286 0.8165 -5.65%
2001-10-31 0 0.248 0.231 0.265 0.248 0.255 800,000 201,600 0.2520 0.855 0.796 0.913 0.855 0.879 232,143 0.8684 -2.75%
2001-10-30 0 0.255 0.232 0.260 0.230 0.255 200,000 48,500 0.2425 0.879 0.800 0.896 0.793 0.879 58,036 0.8357 0.00%
2001-10-29 0 0.255 - 0.255 - - 0 0 - 0.879 - 0.879 - - 0 - 0.00%
2001-10-26 0 0.255 - 0.275 - - 0 0 - 0.879 - 0.948 - - 0 - 0.00%
2001-10-24 0 0.255 0.236 0.255 0.260 0.260 2,000 520 0.2600 0.879 0.813 0.879 0.896 0.896 580 0.8960 3.66%
2001-10-23 0 0.246 0.228 0.246 0.246 0.246 6,000 1,476 0.2460 0.848 0.786 0.848 0.848 0.848 1,741 0.8478 3.36%
2001-10-22 0 0.238 0.238 0.248 0.238 0.238 36,000 8,568 0.2380 0.820 0.820 0.855 0.820 0.820 10,446 0.8202 -4.03%
2001-10-19 0 0.248 - 0.248 - - 0 0 - 0.855 - 0.855 - - 0 - 0.00%
2001-10-18 0 0.248 - 0.248 - - 0 0 - 0.855 - 0.855 - - 0 - -0.40%
2001-10-17 0 0.249 - 0.249 - - 0 0 - 0.858 - 0.858 - - 0 - 0.00%
2001-10-16 0 0.249 - 0.249 - - 0 0 - 0.858 - 0.858 - - 0 - 0.00%
2001-10-15 0 0.249 - 0.249 - - 0 0 - 0.858 - 0.858 - - 0 - -0.40%
2001-10-12 0 0.250 - 0.250 0.250 0.250 150,000 37,500 0.2500 0.862 - 0.862 0.862 0.862 43,527 0.8615 -1.96%
2001-10-11 0 0.255 0.255 0.265 0.255 0.265 132,000 34,660 0.2626 0.879 0.879 0.913 0.879 0.913 38,304 0.9049 -3.77%
2001-10-10 0 0.265 - 0.265 0.270 0.270 36,000 9,720 0.2700 0.913 - 0.913 0.930 0.930 10,446 0.9305 -1.85%
2001-10-09 0 0.270 - 0.350 - - 0 0 - 0.930 - 1.206 - - 0 - 0.00%
2001-10-08 0 0.270 - 0.300 - - 0 0 - 0.930 - 1.034 - - 0 - 0.00%
2001-10-05 1 0.270 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2001-10-04 0 0.270 0.250 0.270 0.270 0.270 32,000 8,640 0.2700 0.930 0.862 0.930 0.930 0.930 9,286 0.9305 -10.00%
2001-10-03 0 0.300 0.245 0.300 0.280 0.300 3,078,000 863,240 0.2805 1.034 0.844 1.034 0.965 1.034 893,170 0.9665 11.11%
2001-09-28 1 0.270 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2001-09-27 1 0.270 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2001-09-26 1 0.270 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2001-09-25 0 0.270 0.246 0.290 0.270 0.270 100,000 27,000 0.2700 0.930 0.848 0.999 0.930 0.930 29,018 0.9305 -6.90%
2001-09-24 0 0.290 - 0.290 - - 0 0 - 0.999 - 0.999 - - 0 - 0.00%
2001-09-21 0 0.290 - 0.290 - - 0 0 - 0.999 - 0.999 - - 0 - 0.00%
2001-09-20 0 0.290 - 0.290 0.290 0.290 1,334,000 386,860 0.2900 0.999 - 0.999 0.999 0.999 387,098 0.9994 0.00%
2001-09-19 0 0.290 0.250 0.290 0.290 0.290 6,000 1,740 0.2900 0.999 0.862 0.999 0.999 0.999 1,741 0.9994 7.41%
2001-09-18 0 0.270 - 0.280 0.270 0.290 678,000 192,620 0.2841 0.930 - 0.965 0.930 0.999 196,741 0.9791 -3.57%
2001-09-17 0 0.280 - 0.280 - - 0 0 - 0.965 - 0.965 - - 0 - -3.45%
2001-09-14 0 0.290 - 0.290 0.290 0.290 60,000 17,400 0.2900 0.999 - 0.999 0.999 0.999 17,411 0.9994 0.00%
2001-09-13 0 0.290 - 0.300 - - 0 0 - 0.999 - 1.034 - - 0 - 0.00%
2001-09-12 0 0.290 - 0.300 - - 0 0 - 0.999 - 1.034 - - 0 - 0.00%
2001-09-11 0 0.290 0.290 0.305 - - 0 0 - 0.999 0.999 1.051 - - 0 - 1.75%
2001-09-10 0 0.285 - 0.285 - - 0 0 - 0.982 - 0.982 - - 0 - 0.00%
2001-09-07 0 0.285 0.250 0.300 0.285 0.285 100,000 28,500 0.2850 0.982 0.862 1.034 0.982 0.982 29,018 0.9822 0.00%
2001-09-06 0 0.285 0.285 0.300 0.285 0.285 90,000 25,650 0.2850 0.982 0.982 1.034 0.982 0.982 26,116 0.9822 0.00%
2001-09-05 0 0.285 0.285 0.300 - - 0 0 - 0.982 0.982 1.034 - - 0 - 0.00%
2001-09-04 0 0.285 0.250 0.290 0.265 0.285 50,000 13,650 0.2730 0.982 0.862 0.999 0.913 0.982 14,509 0.9408 7.55%
2001-09-03 0 0.265 0.238 - - - 0 0 - 0.913 0.820 - - - 0 - 0.00%
2001-08-31 0 0.265 0.245 0.265 0.245 0.265 120,000 29,560 0.2463 0.913 0.844 0.913 0.844 0.913 34,821 0.8489 8.16%
2001-08-30 0 0.245 0.243 0.270 0.245 0.265 754,000 193,000 0.2560 0.844 0.837 0.930 0.844 0.913 218,795 0.8821 -12.50%
2001-08-29 0 0.280 0.265 0.310 - - 6,000 1,830 0.3050 0.965 0.913 1.068 - - 1,741 1.0511 0.00%
2001-08-28 0 0.280 0.280 0.310 - - 0 0 - 0.965 0.965 1.068 - - 0 - 0.00%
2001-08-27 0 0.280 0.280 0.310 0.275 0.280 280,000 77,500 0.2768 0.965 0.965 1.068 0.948 0.965 81,250 0.9538 -6.67%
2001-08-24 0 0.300 0.300 0.310 0.300 0.300 80,000 24,000 0.3000 1.034 1.034 1.068 1.034 1.034 23,214 1.0338 -4.76%
2001-08-23 0 0.315 0.300 0.325 0.290 0.315 556,000 165,240 0.2972 1.086 1.034 1.120 0.999 1.086 161,339 1.0242 -1.56%
2001-08-22 0 0.320 0.280 0.325 0.280 0.320 254,000 75,340 0.2966 1.103 0.965 1.120 0.965 1.103 73,705 1.0222 -5.88%
2001-08-21 0 0.340 0.300 0.340 0.300 0.345 148,000 45,770 0.3093 1.172 1.034 1.172 1.034 1.189 42,946 1.0657 7.94%
2001-08-20 0 0.315 0.275 0.315 0.275 0.325 402,000 111,400 0.2771 1.086 0.948 1.086 0.948 1.120 116,652 0.9550 -8.70%
2001-08-17 0 0.345 - 0.345 0.345 0.345 10,000 3,450 0.3450 1.189 - 1.189 1.189 1.189 2,902 1.1889 4.55%
2001-08-16 0 0.330 0.280 0.330 0.280 0.335 330,000 107,070 0.3245 1.137 0.965 1.137 0.965 1.154 95,759 1.1181 3.13%
2001-08-15 0 0.320 0.300 0.340 0.300 0.340 1,420,000 444,850 0.3133 1.103 1.034 1.172 1.034 1.172 412,054 1.0796 -3.03%
2001-08-14 0 0.330 0.295 0.330 0.310 0.335 510,000 167,300 0.3280 1.137 1.017 1.137 1.068 1.154 147,991 1.1305 0.00%
2001-08-13 0 0.330 0.270 0.330 0.310 0.330 60,000 18,800 0.3133 1.137 0.930 1.137 1.068 1.137 17,411 1.0798 13.79%
2001-08-10 0 0.290 0.290 - 0.285 0.285 348,000 99,180 0.2850 0.999 0.999 - 0.982 0.982 100,982 0.9822 -3.33%
2001-08-09 0 0.300 0.300 0.350 0.300 0.300 84,000 27,920 0.3324 1.034 1.034 1.206 1.034 1.034 24,375 1.1454 -21.05%
2001-08-08 0 0.380 - 0.380 - - 0 0 - 1.310 - 1.310 - - 0 - -1.30%
2001-08-07 0 0.385 - 0.385 0.385 0.390 104,000 40,370 0.3882 1.327 - 1.327 1.327 1.344 30,179 1.3377 -3.75%
2001-08-06 0 0.400 0.375 0.400 0.350 0.420 3,286,000 1,311,540 0.3991 1.378 1.292 1.378 1.206 1.447 953,527 1.3755 5.26%
2001-08-03 0 0.380 - 0.385 0.380 0.395 3,318,000 1,294,940 0.3903 1.310 - 1.327 1.310 1.361 962,812 1.3450 -9.52%
2001-08-02 0 0.420 0.400 0.420 0.395 0.420 1,912,000 781,950 0.4090 1.447 1.378 1.447 1.361 1.447 554,821 1.4094 1.20%
2001-08-01 0 0.415 0.415 0.425 0.415 0.435 1,066,000 450,890 0.4230 1.430 1.430 1.465 1.430 1.499 309,330 1.4576 -3.49%
2001-07-31 0 0.430 0.415 0.430 0.415 0.450 730,000 313,950 0.4301 1.482 1.430 1.482 1.430 1.551 211,830 1.4821 7.50%
2001-07-30 0 0.400 0.400 0.415 0.400 0.465 4,724,000 1,993,950 0.4221 1.378 1.378 1.430 1.378 1.602 1,370,804 1.4546 -8.05%
2001-07-27 0 0.435 0.415 0.440 0.340 0.435 8,150,000 3,216,850 0.3947 1.499 1.430 1.516 1.172 1.499 2,364,955 1.3602 33.85%
2001-07-26 0 0.325 0.320 0.325 0.305 0.330 1,420,000 456,050 0.3212 1.120 1.103 1.120 1.051 1.137 412,054 1.1068 6.56%
2001-07-24 0 0.305 0.300 0.310 0.280 0.305 1,260,000 364,750 0.2895 1.051 1.034 1.068 0.965 1.051 365,625 0.9976 5.17%
2001-07-23 0 0.290 0.280 0.290 0.280 0.290 490,000 140,100 0.2859 0.999 0.965 0.999 0.965 0.999 142,187 0.9853 1.75%
2001-07-20 0 0.285 0.280 0.285 0.255 0.290 2,330,000 636,850 0.2733 0.982 0.965 0.982 0.879 0.999 676,116 0.9419 9.62%
2001-07-19 1 0.260 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2001-07-18 1 0.260 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2001-07-17 1 0.260 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2001-07-16 1 0.260 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2001-07-13 1 0.260 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2001-07-12 1 0.260 - - - - 0 0 - 0.896 - - - - 0 - 0.00%
2001-07-11 0 0.260 - 0.280 0.240 0.260 230,000 57,300 0.2491 0.896 - 0.965 0.827 0.896 66,741 0.8585 5.69%
2001-07-10 0 0.246 0.230 0.260 0.238 0.246 78,000 18,868 0.2419 0.848 0.793 0.896 0.820 0.848 22,634 0.8336 23.62%
2001-07-09 0 0.199 0.198 - 0.199 0.220 890,000 185,200 0.2081 0.686 0.682 - 0.686 0.758 258,259 0.7171 -9.55%
2001-07-05 0 0.220 0.220 - - - 0 0 - 0.758 0.758 - - - 0 - 0.00%
2001-07-04 0 0.220 0.220 - 0.218 0.218 100,000 21,800 0.2180 0.758 0.758 - 0.751 0.751 29,018 0.7513 -1.79%
2001-07-03 0 0.224 0.220 0.240 0.224 0.224 100,000 22,400 0.2240 0.772 0.758 0.827 0.772 0.772 29,018 0.7719 -3.45%
2001-06-29 0 0.232 0.223 0.241 0.232 0.232 200,000 46,400 0.2320 0.800 0.768 0.831 0.800 0.800 58,036 0.7995 0.43%
2001-06-28 0 0.231 0.223 0.235 - - 0 0 - 0.796 0.768 0.810 - - 0 - 0.00%
2001-06-27 0 0.231 0.231 0.242 0.231 0.231 100,000 23,100 0.2310 0.796 0.796 0.834 0.796 0.796 29,018 0.7961 -3.35%
2001-06-26 0 0.239 0.220 0.240 0.236 0.239 90,000 21,300 0.2367 0.824 0.758 0.827 0.813 0.824 26,116 0.8156 4.82%
2001-06-22 0 0.228 0.220 0.238 0.228 0.238 240,000 56,720 0.2363 0.786 0.758 0.820 0.786 0.820 69,643 0.8144 -4.20%
2001-06-21 0 0.238 0.238 0.245 0.238 0.245 200,000 48,210 0.2411 0.820 0.820 0.844 0.820 0.844 58,036 0.8307 -0.83%
2001-06-20 0 0.240 - 0.245 0.240 0.245 400,000 96,500 0.2413 0.827 - 0.844 0.827 0.844 116,071 0.8314 -4.00%
2001-06-19 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.862 - 0.862 0.862 0.862 14,509 0.8615 2.04%
2001-06-18 0 0.245 - 0.247 0.245 0.245 80,000 19,600 0.2450 0.844 - 0.851 0.844 0.844 23,214 0.8443 2.51%
2001-06-15 0 0.239 0.225 0.239 0.221 0.239 236,000 52,768 0.2236 0.824 0.775 0.824 0.762 0.824 68,482 0.7705 3.46%
2001-06-14 1 0.231 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2001-06-13 0 0.231 0.231 0.244 0.230 0.249 1,522,000 360,454 0.2368 0.796 0.796 0.841 0.793 0.858 441,652 0.8161 -4.15%
2001-06-12 0 0.241 0.241 0.250 0.230 0.265 1,656,000 411,558 0.2485 0.831 0.831 0.862 0.793 0.913 480,536 0.8565 -10.74%
2001-06-11 0 0.270 0.265 0.295 0.265 0.310 300,000 82,500 0.2750 0.930 0.913 1.017 0.913 1.068 87,054 0.9477 -6.90%
2001-06-08 0 0.290 0.250 0.300 - - 0 0 - 0.999 0.862 1.034 - - 0 - 0.00%
2001-06-07 0 0.290 0.270 0.290 0.270 0.325 1,180,000 327,490 0.2775 0.999 0.930 0.999 0.930 1.120 342,411 0.9564 -7.94%
2001-06-06 0 0.315 0.295 0.315 0.295 0.320 620,000 191,900 0.3095 1.086 1.017 1.086 1.017 1.103 179,911 1.0666 6.78%
2001-06-05 0 0.295 0.270 0.295 0.270 0.300 444,000 126,430 0.2848 1.017 0.930 1.017 0.930 1.034 128,839 0.9813 7.27%
2001-06-04 0 0.275 0.270 0.280 0.275 0.285 500,000 139,550 0.2791 0.948 0.930 0.965 0.948 0.982 145,089 0.9618 3.77%
2001-06-01 0 0.265 0.260 0.305 - - 0 0 - 0.913 0.896 1.051 - - 0 - 0.00%
2001-05-31 0 0.265 0.250 0.265 - - 0 0 - 0.913 0.862 0.913 - - 0 - 0.00%
2001-05-30 0 0.265 0.250 0.265 0.265 0.265 40,000 10,600 0.2650 0.913 0.862 0.913 0.913 0.913 11,607 0.9132 -1.85%
2001-05-29 0 0.270 0.255 0.285 0.270 0.270 100,000 27,000 0.2700 0.930 0.879 0.982 0.930 0.930 29,018 0.9305 -6.90%
2001-05-28 0 0.290 0.275 0.290 - - 0 0 - 0.999 0.948 0.999 - - 0 - 0.00%
2001-05-25 0 0.290 0.270 0.300 0.250 0.290 360,000 96,100 0.2669 0.999 0.930 1.034 0.862 0.999 104,464 0.9199 16.00%
2001-05-24 0 0.250 0.250 0.275 0.250 0.250 190,000 47,500 0.2500 0.862 0.862 0.948 0.862 0.862 55,134 0.8615 0.00%
2001-05-23 0 0.250 0.250 0.260 0.250 0.250 310,000 77,100 0.2487 0.862 0.862 0.896 0.862 0.862 89,955 0.8571 0.00%
2001-05-22 0 0.250 - 0.250 0.255 0.255 200,000 51,000 0.2550 0.862 - 0.862 0.879 0.879 58,036 0.8788 0.00%
2001-05-21 0 0.250 - 0.270 - - 0 0 - 0.862 - 0.930 - - 0 - 0.00%
2001-05-18 0 0.250 - 0.255 0.250 0.255 340,000 85,500 0.2515 0.862 - 0.879 0.862 0.879 98,661 0.8666 1.21%
2001-05-17 0 0.247 0.239 0.275 0.239 0.247 10,000 2,406 0.2406 0.851 0.824 0.948 0.824 0.851 2,902 0.8291 6.93%
2001-05-16 0 0.231 0.231 - 0.212 0.230 310,000 67,700 0.2184 0.796 0.796 - 0.731 0.793 89,955 0.7526 8.96%
2001-05-15 0 0.212 0.212 0.220 0.212 0.213 168,000 35,764 0.2129 0.731 0.731 0.758 0.731 0.734 48,750 0.7336 -4.07%
2001-05-14 0 0.221 0.221 0.233 0.210 0.225 672,000 147,766 0.2199 0.762 0.762 0.803 0.724 0.775 195,000 0.7578 -1.78%
2001-05-11 0 0.225 0.217 0.225 - - 0 0 - 0.775 0.748 0.775 - - 0 - -2.17%
2001-05-10 0 0.230 - 0.230 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2001-05-09 0 0.230 - 0.230 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2001-05-08 0 0.230 0.223 0.230 0.230 0.230 100,000 23,000 0.2300 0.793 0.768 0.793 0.793 0.793 29,018 0.7926 0.00%
2001-05-07 0 0.230 0.224 0.230 0.230 0.230 30,000 6,900 0.2300 0.793 0.772 0.793 0.793 0.793 8,705 0.7926 0.00%
2001-05-04 0 0.230 0.230 - 0.228 0.229 82,000 18,768 0.2289 0.793 0.793 - 0.786 0.789 23,795 0.7887 -2.13%
2001-05-03 0 0.235 0.235 0.255 0.235 0.235 100,000 23,500 0.2350 0.810 0.810 0.879 0.810 0.810 29,018 0.8098 -7.84%
2001-05-02 0 0.255 0.236 0.255 0.245 0.255 102,000 25,010 0.2452 0.879 0.813 0.879 0.844 0.879 29,598 0.8450 -1.92%
2001-04-27 0 0.260 0.246 0.265 0.234 0.260 420,000 104,000 0.2476 0.896 0.848 0.913 0.806 0.896 121,875 0.8533 1.96%
2001-04-26 0 0.255 - 0.260 0.255 0.255 50,000 12,750 0.2550 0.879 - 0.896 0.879 0.879 14,509 0.8788 3.24%
2001-04-25 0 0.247 - 0.247 0.247 0.247 4,000 988 0.2470 0.851 - 0.851 0.851 0.851 1,161 0.8512 2.92%
2001-04-24 0 0.240 - 0.240 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
2001-04-23 0 0.240 - 0.260 0.240 0.244 826,000 200,036 0.2422 0.827 - 0.896 0.827 0.841 239,687 0.8346 -1.64%
2001-04-20 0 0.244 0.244 0.250 0.231 0.244 324,000 77,002 0.2377 0.841 0.841 0.862 0.796 0.841 94,018 0.8190 10.91%
2001-04-19 0 0.220 0.215 0.220 0.215 0.233 184,000 40,910 0.2223 0.758 0.741 0.758 0.741 0.803 53,393 0.7662 -9.47%
2001-04-18 0 0.243 - 0.243 0.239 0.246 160,000 38,926 0.2433 0.837 - 0.837 0.824 0.848 46,429 0.8384 3.40%
2001-04-17 0 0.235 - 0.235 0.232 0.237 104,000 24,420 0.2348 0.810 - 0.810 0.800 0.817 30,179 0.8092 3.07%
2001-04-12 0 0.228 - 0.228 - - 0 0 - 0.786 - 0.786 - - 0 - -0.87%
2001-04-11 0 0.230 - 0.230 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2001-04-10 0 0.230 - 0.230 0.220 0.231 180,000 41,150 0.2286 0.793 - 0.793 0.758 0.796 52,232 0.7878 4.55%
2001-04-09 0 0.220 - 0.220 - - 0 0 - 0.758 - 0.758 - - 0 - -4.76%
2001-04-06 0 0.231 - 0.231 0.231 0.231 200,000 46,200 0.2310 0.796 - 0.796 0.796 0.796 58,036 0.7961 -0.43%
2001-04-04 0 0.232 - 0.240 - - 0 0 - 0.800 - 0.827 - - 0 - 0.00%
2001-04-03 0 0.232 0.224 0.232 0.232 0.250 62,000 14,590 0.2353 0.800 0.772 0.800 0.800 0.862 17,991 0.8110 -3.73%
2001-04-02 0 0.241 0.236 0.242 0.238 0.242 272,000 65,204 0.2397 0.831 0.813 0.834 0.820 0.834 78,929 0.8261 -3.60%
2001-03-30 0 0.250 0.250 0.255 0.250 0.255 310,000 79,000 0.2548 0.862 0.862 0.879 0.862 0.879 89,955 0.8782 0.81%
2001-03-29 0 0.248 - 0.249 0.248 0.249 2,900,000 721,900 0.2489 0.855 - 0.858 0.855 0.858 841,518 0.8579 -0.80%
2001-03-28 0 0.250 - 0.260 0.250 0.250 150,000 37,500 0.2500 0.862 - 0.896 0.862 0.862 43,527 0.8615 -1.96%
2001-03-27 0 0.255 - 0.255 - - 0 0 - 0.879 - 0.879 - - 0 - -1.92%
2001-03-26 0 0.260 - 0.260 0.260 0.260 80,000 20,800 0.2600 0.896 - 0.896 0.896 0.896 23,214 0.8960 1.96%
2001-03-23 0 0.255 - 0.255 - - 0 0 - 0.879 - 0.879 - - 0 - 0.00%
2001-03-22 0 0.255 - 0.260 0.255 0.255 50,000 12,750 0.2550 0.879 - 0.896 0.879 0.879 14,509 0.8788 -1.92%
2001-03-21 0 0.260 - 0.260 0.260 0.260 50,000 13,000 0.2600 0.896 - 0.896 0.896 0.896 14,509 0.8960 -1.89%
2001-03-20 0 0.265 - 0.265 0.265 0.265 50,000 13,250 0.2650 0.913 - 0.913 0.913 0.913 14,509 0.9132 6.00%
2001-03-19 0 0.250 - 0.250 - - 0 0 - 0.862 - 0.862 - - 0 - -3.85%
2001-03-16 0 0.260 - 0.260 0.265 0.265 6,000 1,590 0.2650 0.896 - 0.896 0.913 0.913 1,741 0.9132 4.00%
2001-03-15 0 0.250 0.250 0.255 0.240 0.275 166,000 40,560 0.2443 0.862 0.862 0.879 0.827 0.948 48,170 0.8420 3.73%
2001-03-14 0 0.241 0.240 0.241 0.240 0.265 384,000 92,700 0.2414 0.831 0.827 0.831 0.827 0.913 111,429 0.8319 -2.82%
2001-03-13 0 0.248 - 0.248 0.240 0.248 44,000 10,592 0.2407 0.855 - 0.855 0.827 0.855 12,768 0.8296 -0.80%
2001-03-12 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 0.862 - 0.862 0.862 0.862 29,018 0.8615 0.00%
2001-03-09 0 0.250 - 0.250 0.280 0.280 10,000 2,800 0.2800 0.862 - 0.862 0.965 0.965 2,902 0.9649 -1.96%
2001-03-08 0 0.255 0.250 0.255 0.242 0.270 304,000 74,658 0.2456 0.879 0.862 0.879 0.834 0.930 88,214 0.8463 3.24%
2001-03-07 0 0.247 0.247 0.255 0.242 0.275 600,000 156,858 0.2614 0.851 0.851 0.879 0.834 0.948 174,107 0.9009 -16.27%
2001-03-06 0 0.295 - 0.295 0.300 0.300 40,000 12,000 0.3000 1.017 - 1.017 1.034 1.034 11,607 1.0338 -1.67%
2001-03-05 0 0.300 - 0.300 0.315 0.315 4,000 1,260 0.3150 1.034 - 1.034 1.086 1.086 1,161 1.0855 0.00%
2001-03-02 0 0.300 0.300 0.305 0.270 0.270 100,000 27,000 0.2700 1.034 1.034 1.051 0.930 0.930 29,018 0.9305 -4.76%
2001-03-01 0 0.315 0.280 0.320 - - 0 0 - 1.086 0.965 1.103 - - 0 - 0.00%
2001-02-28 0 0.315 0.285 0.320 - - 0 0 - 1.086 0.982 1.103 - - 0 - 0.00%
2001-02-27 0 0.315 0.285 0.315 0.310 0.315 60,000 18,800 0.3133 1.086 0.982 1.086 1.068 1.086 17,411 1.0798 10.53%
2001-02-26 0 0.285 0.285 0.315 0.285 0.285 20,000 5,700 0.2850 0.982 0.982 1.086 0.982 0.982 5,804 0.9822 -5.00%
2001-02-23 0 0.300 0.290 0.300 0.285 0.310 220,000 64,900 0.2950 1.034 0.999 1.034 0.982 1.068 63,839 1.0166 7.14%
2001-02-22 0 0.280 0.275 0.310 0.280 0.280 50,000 14,000 0.2800 0.965 0.948 1.068 0.965 0.965 14,509 0.9649 -6.67%
2001-02-21 0 0.300 0.290 0.300 0.310 0.310 20,000 6,200 0.3100 1.034 0.999 1.034 1.068 1.068 5,804 1.0683 0.00%
2001-02-20 0 0.300 0.285 0.300 0.320 0.320 20,000 6,400 0.3200 1.034 0.982 1.034 1.103 1.103 5,804 1.1028 0.00%
2001-02-19 0 0.300 0.275 0.310 0.300 0.310 250,000 76,500 0.3060 1.034 0.948 1.068 1.034 1.068 72,545 1.0545 -7.69%
2001-02-16 0 0.325 0.300 0.325 0.310 0.325 104,000 32,300 0.3106 1.120 1.034 1.120 1.068 1.120 30,179 1.0703 1.56%
2001-02-15 0 0.320 0.300 0.320 0.300 0.320 330,000 101,200 0.3067 1.103 1.034 1.103 1.034 1.103 95,759 1.0568 0.00%
2001-02-14 0 0.320 0.280 0.325 - - 0 0 - 1.103 0.965 1.120 - - 0 - 0.00%
2001-02-13 0 0.320 0.290 0.320 - - 0 0 - 1.103 0.999 1.103 - - 0 - 0.00%
2001-02-12 0 0.320 0.280 0.320 0.320 0.320 20,000 6,400 0.3200 1.103 0.965 1.103 1.103 1.103 5,804 1.1028 6.67%
2001-02-09 0 0.300 0.285 0.320 0.300 0.300 200,000 60,000 0.3000 1.034 0.982 1.103 1.034 1.034 58,036 1.0338 -4.76%
2001-02-08 0 0.315 0.300 0.315 0.300 0.320 362,000 110,040 0.3040 1.086 1.034 1.086 1.034 1.103 105,045 1.0476 0.00%
2001-02-07 0 0.315 0.305 0.315 0.305 0.320 304,000 95,170 0.3131 1.086 1.051 1.086 1.051 1.103 88,214 1.0789 5.00%
2001-02-06 0 0.300 0.285 0.305 0.300 0.315 130,000 39,450 0.3035 1.034 0.982 1.051 1.034 1.086 37,723 1.0458 -1.64%
2001-02-05 0 0.305 0.280 0.305 0.305 0.305 40,000 12,200 0.3050 1.051 0.965 1.051 1.051 1.051 11,607 1.0511 8.93%
2001-02-02 0 0.280 0.280 0.300 0.280 0.280 140,000 39,200 0.2800 0.965 0.965 1.034 0.965 0.965 40,625 0.9649 -11.11%
2001-02-01 0 0.315 - 0.325 - - 0 0 - 1.086 - 1.120 - - 0 - 0.00%
2001-01-31 0 0.315 0.275 0.315 - - 0 0 - 1.086 0.948 1.086 - - 0 - -3.08%
2001-01-30 0 0.325 0.290 0.325 - - 0 0 - 1.120 0.999 1.120 - - 0 - 0.00%
2001-01-29 0 0.325 - 0.325 0.335 0.335 100,000 33,500 0.3350 1.120 - 1.120 1.154 1.154 29,018 1.1545 -1.52%
2001-01-23 0 0.330 - 0.335 0.320 0.335 1,072,000 353,520 0.3298 1.137 - 1.154 1.103 1.154 311,071 1.1365 4.76%
2001-01-22 0 0.315 0.295 0.315 0.295 0.315 1,170,000 352,850 0.3016 1.086 1.017 1.086 1.017 1.086 339,509 1.0393 1.61%
2001-01-19 0 0.310 - 0.320 0.300 0.310 1,090,000 327,200 0.3002 1.068 - 1.103 1.034 1.068 316,295 1.0345 3.33%
2001-01-18 0 0.300 0.285 0.300 0.285 0.310 670,000 200,500 0.2993 1.034 0.982 1.034 0.982 1.068 194,420 1.0313 1.69%
2001-01-17 0 0.295 - 0.300 0.295 0.295 50,000 14,750 0.2950 1.017 - 1.034 1.017 1.017 14,509 1.0166 1.72%
2001-01-16 0 0.290 - 0.295 0.290 0.290 20,000 5,800 0.2900 0.999 - 1.017 0.999 0.999 5,804 0.9994 -6.45%
2001-01-15 0 0.310 - 0.310 0.330 0.330 20,000 6,600 0.3300 1.068 - 1.068 1.137 1.137 5,804 1.1372 5.08%
2001-01-12 0 0.295 0.290 0.295 0.295 0.315 100,000 30,500 0.3050 1.017 0.999 1.017 1.017 1.086 29,018 1.0511 0.00%
2001-01-11 0 0.295 - 0.295 - - 0 0 - 1.017 - 1.017 - - 0 - -1.67%
2001-01-10 0 0.300 - 0.300 - - 0 0 - 1.034 - 1.034 - - 0 - 0.00%
2001-01-09 0 0.300 0.265 0.300 - - 0 0 - 1.034 0.913 1.034 - - 0 - -1.64%
2001-01-08 0 0.305 0.300 0.305 0.275 0.305 366,000 106,670 0.2914 1.051 1.034 1.051 0.948 1.051 106,205 1.0044 0.00%
2001-01-05 0 0.305 0.270 0.305 0.320 0.320 100,000 32,000 0.3200 1.051 0.930 1.051 1.103 1.103 29,018 1.1028 -7.58%
2001-01-04 0 0.330 0.290 0.330 0.300 0.345 402,000 130,310 0.3242 1.137 0.999 1.137 1.034 1.189 116,652 1.1171 6.45%
2001-01-03 0 0.310 0.270 0.310 0.310 0.310 50,000 15,500 0.3100 1.068 0.930 1.068 1.068 1.068 14,509 1.0683 -6.06%
2001-01-02 0 0.330 0.280 0.330 0.330 0.330 20,000 6,600 0.3300 1.137 0.965 1.137 1.137 1.137 5,804 1.1372 -2.94%
2000-12-29 0 0.340 0.300 0.360 0.280 0.340 138,000 43,290 0.3137 1.172 1.034 1.241 0.965 1.172 40,045 1.0810 6.25%
2000-12-28 0 0.320 - 0.320 - - 0 0 - 1.103 - 1.103 - - 0 - -3.03%
2000-12-27 0 0.330 - 0.330 0.340 0.340 50,000 17,000 0.3400 1.137 - 1.137 1.172 1.172 14,509 1.1717 3.13%
2000-12-22 0 0.320 - 0.320 - - 30,000 9,600 0.3200 1.103 - 1.103 - - 8,705 1.1028 0.00%
2000-12-21 0 0.320 - 0.325 - - 0 0 - 1.103 - 1.120 - - 0 - 0.00%
2000-12-20 0 0.320 - 0.330 - - 0 0 - 1.103 - 1.137 - - 0 - 0.00%
2000-12-19 0 0.320 - 0.330 - - 0 0 - 1.103 - 1.137 - - 0 - 0.00%
2000-12-18 0 0.320 - 0.330 0.320 0.320 20,000 6,400 0.3200 1.103 - 1.137 1.103 1.103 5,804 1.1028 -3.03%
2000-12-15 0 0.330 - 0.330 - - 0 0 - 1.137 - 1.137 - - 0 - -1.49%
2000-12-14 0 0.335 0.335 0.340 0.320 0.350 328,000 110,560 0.3371 1.154 1.154 1.172 1.103 1.206 95,179 1.1616 -6.94%
2000-12-13 0 0.360 0.350 0.360 0.310 0.365 284,000 92,340 0.3251 1.241 1.206 1.241 1.068 1.258 82,411 1.1205 2.86%
2000-12-12 0 0.350 - 0.350 - - 0 0 - 1.206 - 1.206 - - 0 - 0.00%
2000-12-11 0 0.350 - 0.360 0.350 0.350 20,000 7,000 0.3500 1.206 - 1.241 1.206 1.206 5,804 1.2062 -1.41%
2000-12-08 0 0.355 - 0.365 - - 0 0 - 1.223 - 1.258 - - 0 - 0.00%
2000-12-07 0 0.355 0.350 0.365 - - 0 0 - 1.223 1.206 1.258 - - 0 - 0.00%
2000-12-06 0 0.355 0.340 0.355 0.340 0.360 60,000 21,000 0.3500 1.223 1.172 1.223 1.172 1.241 17,411 1.2062 -4.05%
2000-12-05 0 0.370 - 0.370 - - 0 0 - 1.275 - 1.275 - - 0 - -2.63%
2000-12-04 0 0.380 - 0.380 0.385 0.395 40,000 15,600 0.3900 1.310 - 1.310 1.327 1.361 11,607 1.3440 2.70%
2000-12-01 0 0.370 - 0.370 - - 0 0 - 1.275 - 1.275 - - 0 - 0.00%
2000-11-30 0 0.370 - 0.370 - - 0 0 - 1.275 - 1.275 - - 0 - 0.00%
2000-11-29 0 0.370 - 0.370 - - 0 0 - 1.275 - 1.275 - - 0 - 0.00%
2000-11-28 0 0.370 - 0.370 0.370 0.370 50,000 18,500 0.3700 1.275 - 1.275 1.275 1.275 14,509 1.2751 0.00%
2000-11-27 0 0.370 - 0.370 - - 0 0 - 1.275 - 1.275 - - 0 - 0.00%
2000-11-24 0 0.370 - 0.375 - - 0 0 - 1.275 - 1.292 - - 0 - 0.00%
2000-11-23 0 0.370 - 0.375 - - 0 0 - 1.275 - 1.292 - - 0 - 0.00%
2000-11-22 0 0.370 - 0.370 0.375 0.375 50,000 18,750 0.3750 1.275 - 1.275 1.292 1.292 14,509 1.2923 0.00%
2000-11-21 0 0.370 - 0.375 0.360 0.370 100,000 36,500 0.3650 1.275 - 1.292 1.241 1.275 29,018 1.2578 5.71%
2000-11-20 0 0.350 0.320 0.380 0.350 0.350 50,000 17,500 0.3500 1.206 1.103 1.310 1.206 1.206 14,509 1.2062 -5.41%
2000-11-17 0 0.370 - 0.370 - - 0 0 - 1.275 - 1.275 - - 0 - -2.63%
2000-11-16 0 0.380 0.330 0.380 - - 0 0 - 1.310 1.137 1.310 - - 0 - -2.56%
2000-11-15 0 0.390 - 0.370 - - 0 0 - 1.344 - 1.275 - - 0 - -1.27%
2000-11-14 0 0.395 0.395 0.400 0.390 0.395 50,000 19,650 0.3930 1.361 1.361 1.378 1.344 1.361 14,509 1.3543 2.60%
2000-11-13 0 0.385 0.350 0.385 - - 0 0 - 1.327 1.206 1.327 - - 0 - -1.28%
2000-11-10 0 0.390 0.380 0.390 0.350 0.390 92,000 34,180 0.3715 1.344 1.310 1.344 1.206 1.344 26,696 1.2803 1.30%
2000-11-09 0 0.385 0.400 0.410 0.385 0.410 250,000 99,850 0.3994 1.327 1.378 1.413 1.327 1.413 72,545 1.3764 -2.53%
2000-11-08 0 0.395 0.395 0.400 0.395 0.400 428,000 169,810 0.3968 1.361 1.361 1.378 1.361 1.378 124,196 1.3673 0.00%
2000-11-07 0 0.395 0.370 0.395 0.370 0.395 2,462,000 923,190 0.3750 1.361 1.275 1.361 1.275 1.361 714,420 1.2922 3.95%
2000-11-06 0 0.380 0.365 0.390 0.370 0.380 1,244,000 460,360 0.3701 1.310 1.258 1.344 1.275 1.310 360,982 1.2753 5.56%
2000-11-03 0 0.360 0.350 0.370 0.360 0.375 956,000 350,910 0.3671 1.241 1.206 1.275 1.241 1.292 277,411 1.2649 -1.37%
2000-11-02 0 0.365 0.350 0.365 0.365 0.410 1,396,000 546,320 0.3913 1.258 1.206 1.258 1.258 1.413 405,089 1.3486 -2.67%
2000-11-01 0 0.375 0.370 0.375 0.350 0.380 1,020,000 375,450 0.3681 1.292 1.275 1.292 1.206 1.310 295,982 1.2685 7.14%
2000-10-31 0 0.350 0.335 0.350 0.325 0.370 870,000 294,150 0.3381 1.206 1.154 1.206 1.120 1.275 252,455 1.1652 2.94%
2000-10-30 0 0.340 0.330 0.340 0.330 0.340 310,000 103,400 0.3335 1.172 1.137 1.172 1.137 1.172 89,955 1.1495 3.03%
2000-10-27 0 0.330 0.330 0.335 0.330 0.350 510,000 172,850 0.3389 1.137 1.137 1.154 1.137 1.206 147,991 1.1680 -2.94%
2000-10-26 0 0.340 0.335 0.340 0.335 0.350 360,000 122,650 0.3407 1.172 1.154 1.172 1.154 1.206 104,464 1.1741 3.03%
2000-10-25 0 0.330 0.330 0.335 0.330 0.330 340,000 112,200 0.3300 1.137 1.137 1.154 1.137 1.137 98,661 1.1372 -2.94%
2000-10-24 0 0.340 0.335 0.340 0.335 0.360 372,000 129,730 0.3487 1.172 1.154 1.172 1.154 1.241 107,946 1.2018 -5.56%
2000-10-23 0 0.360 - 0.360 0.365 0.365 20,000 7,300 0.3650 1.241 - 1.241 1.258 1.258 5,804 1.2578 2.86%
2000-10-20 0 0.350 - 0.350 0.350 0.355 182,000 63,860 0.3509 1.206 - 1.206 1.206 1.223 52,812 1.2092 0.00%
2000-10-19 0 0.350 0.325 0.350 0.350 0.350 170,000 59,500 0.3500 1.206 1.120 1.206 1.206 1.206 49,330 1.2062 2.94%
2000-10-18 0 0.340 0.335 0.340 0.330 0.365 794,000 271,710 0.3422 1.172 1.154 1.172 1.137 1.258 230,402 1.1793 -6.85%
2000-10-17 0 0.365 0.360 0.365 0.340 0.380 322,000 116,630 0.3622 1.258 1.241 1.258 1.172 1.310 93,437 1.2482 1.39%
2000-10-16 0 0.360 0.360 0.370 0.355 0.370 550,000 201,000 0.3655 1.241 1.241 1.275 1.223 1.275 159,598 1.2594 -2.70%
2000-10-13 0 0.370 0.360 0.370 0.370 0.380 480,000 177,900 0.3706 1.275 1.241 1.275 1.275 1.310 139,286 1.2772 -2.63%
2000-10-12 0 0.380 0.385 0.390 0.365 0.385 744,000 279,590 0.3758 1.310 1.327 1.344 1.258 1.327 215,893 1.2950 4.11%
2000-10-11 0 0.365 0.365 0.380 0.360 0.380 762,000 278,590 0.3656 1.258 1.258 1.310 1.241 1.310 221,116 1.2599 -3.95%
2000-10-10 0 0.380 - 0.380 0.380 0.395 200,000 77,750 0.3888 1.310 - 1.310 1.310 1.361 58,036 1.3397 -1.30%
2000-10-09 0 0.385 - 0.385 0.385 0.390 400,000 155,000 0.3875 1.327 - 1.327 1.327 1.344 116,071 1.3354 1.32%
2000-10-05 0 0.380 0.375 0.390 0.380 0.400 90,000 34,900 0.3878 1.310 1.292 1.344 1.310 1.378 26,116 1.3363 -2.56%
2000-10-04 0 0.390 0.385 0.390 0.390 0.395 230,000 89,850 0.3907 1.344 1.327 1.344 1.344 1.361 66,741 1.3462 -2.50%
2000-10-03 0 0.400 0.385 0.400 0.390 0.400 386,000 153,150 0.3968 1.378 1.327 1.378 1.344 1.378 112,009 1.3673 -1.23%
2000-09-29 0 0.405 0.405 0.410 0.405 0.440 732,000 304,020 0.4153 1.396 1.396 1.413 1.396 1.516 212,411 1.4313 -1.22%
2000-09-28 0 0.410 0.400 0.410 0.400 0.410 1,722,000 696,700 0.4046 1.413 1.378 1.413 1.378 1.413 499,687 1.3943 1.23%
2000-09-27 0 0.405 0.400 0.415 0.390 0.405 550,000 217,750 0.3959 1.396 1.378 1.430 1.344 1.396 159,598 1.3644 -1.22%
2000-09-26 0 0.410 0.405 0.410 0.395 0.415 430,000 171,850 0.3997 1.413 1.396 1.413 1.361 1.430 124,777 1.3773 1.23%
2000-09-25 0 0.405 0.400 0.405 0.390 0.405 700,000 277,450 0.3964 1.396 1.378 1.396 1.344 1.396 203,125 1.3659 2.53%
2000-09-22 0 0.395 0.390 0.395 0.385 0.405 936,000 365,120 0.3901 1.361 1.344 1.361 1.327 1.396 271,607 1.3443 -1.25%
2000-09-21 0 0.400 0.395 0.400 0.390 0.400 830,000 326,020 0.3928 1.378 1.361 1.378 1.344 1.378 240,848 1.3536 -1.23%
2000-09-20 0 0.405 0.405 0.410 0.390 0.420 2,660,000 1,058,300 0.3979 1.396 1.396 1.413 1.344 1.447 771,875 1.3711 1.25%
2000-09-19 0 0.400 0.395 0.400 0.385 0.405 890,000 352,050 0.3956 1.378 1.361 1.378 1.327 1.396 258,259 1.3632 1.27%
2000-09-18 0 0.395 0.390 0.400 0.385 0.400 1,150,000 450,350 0.3916 1.361 1.344 1.378 1.327 1.378 333,705 1.3495 -3.66%
2000-09-15 0 0.410 0.405 0.410 0.400 0.410 550,000 220,800 0.4015 1.413 1.396 1.413 1.378 1.413 159,598 1.3835 1.23%
2000-09-14 0 0.405 0.400 0.415 0.400 0.405 860,000 345,400 0.4016 1.396 1.378 1.430 1.378 1.396 249,554 1.3841 -1.22%
2000-09-12 0 0.410 0.405 0.410 0.400 0.410 590,000 238,750 0.4047 1.413 1.396 1.413 1.378 1.413 171,205 1.3945 -2.38%
2000-09-11 0 0.420 0.415 0.420 0.405 0.425 898,000 372,710 0.4150 1.447 1.430 1.447 1.396 1.465 260,580 1.4303 1.20%
2000-09-08 0 0.415 0.400 0.420 0.400 0.420 798,000 324,470 0.4066 1.430 1.378 1.447 1.378 1.447 231,562 1.4012 1.22%
2000-09-07 0 0.410 0.405 0.410 0.400 0.410 612,000 245,420 0.4010 1.413 1.396 1.413 1.378 1.413 177,589 1.3820 2.50%
2000-09-06 0 0.400 0.400 0.415 0.400 0.435 1,082,000 442,810 0.4093 1.378 1.378 1.430 1.378 1.499 313,973 1.4103 -4.76%
2000-09-05 0 0.420 0.415 0.430 0.405 0.425 698,000 286,760 0.4108 1.447 1.430 1.482 1.396 1.465 202,545 1.4158 3.70%
2000-09-04 0 0.405 0.410 0.415 0.400 0.410 290,000 116,950 0.4033 1.396 1.413 1.430 1.378 1.413 84,152 1.3898 1.89%
2000-09-01 0 0.415 0.405 0.415 0.405 0.415 320,000 130,900 0.4091 1.370 1.337 1.370 1.337 1.370 96,945 1.3502 1.22%
2000-08-31 0 0.410 0.410 0.415 0.400 0.410 280,000 112,550 0.4020 1.353 1.353 1.370 1.320 1.353 84,827 1.3268 2.50%
2000-08-30 0 0.400 0.400 0.415 0.400 0.425 700,000 281,030 0.4015 1.320 1.320 1.370 1.320 1.403 212,068 1.3252 -5.88%
2000-08-29 0 0.425 0.400 0.425 0.400 0.430 1,190,000 491,740 0.4132 1.403 1.320 1.403 1.320 1.419 360,515 1.3640 2.41%
2000-08-28 0 0.415 0.405 0.415 0.415 0.455 738,000 319,070 0.4323 1.370 1.337 1.370 1.370 1.502 223,580 1.4271 -5.68%
2000-08-25 0 0.440 0.420 0.440 0.420 0.450 1,132,000 480,530 0.4245 1.452 1.386 1.452 1.386 1.485 342,944 1.4012 2.33%
2000-08-24 0 0.430 0.420 0.430 0.420 0.450 716,000 307,520 0.4295 1.419 1.386 1.419 1.386 1.485 216,915 1.4177 -2.27%
2000-08-23 0 0.440 0.435 0.440 0.420 0.445 910,000 390,200 0.4288 1.452 1.436 1.452 1.386 1.469 275,688 1.4154 -3.30%
2000-08-22 0 0.455 0.425 0.455 0.425 0.480 1,458,000 656,980 0.4506 1.502 1.403 1.502 1.403 1.584 441,707 1.4874 -1.09%
2000-08-21 0 0.460 0.445 0.460 0.440 0.480 1,436,000 651,940 0.4540 1.518 1.469 1.518 1.452 1.584 435,042 1.4986 -3.16%
2000-08-18 0 0.475 0.470 0.475 0.455 0.475 990,000 455,140 0.4597 1.568 1.551 1.568 1.502 1.568 299,924 1.5175 4.40%
2000-08-17 0 0.455 0.455 0.460 0.415 0.455 2,448,000 1,055,110 0.4310 1.502 1.502 1.518 1.370 1.502 741,631 1.4227 5.81%
2000-08-16 0 0.430 0.420 0.440 0.420 0.430 984,000 408,420 0.4151 1.419 1.386 1.452 1.386 1.419 298,106 1.3700 -1.15%
2000-08-15 0 0.435 0.420 0.440 0.385 0.440 1,488,000 586,490 0.3941 1.436 1.386 1.452 1.271 1.452 450,795 1.3010 8.75%
2000-08-14 0 0.400 0.385 0.400 0.385 0.400 320,000 125,500 0.3922 1.320 1.271 1.320 1.271 1.320 96,945 1.2945 5.26%
2000-08-11 0 0.380 0.380 0.390 0.370 0.390 1,058,000 397,240 0.3755 1.254 1.254 1.287 1.221 1.287 320,525 1.2393 0.00%
2000-08-10 0 0.380 0.375 0.380 0.370 0.380 738,000 277,390 0.3759 1.254 1.238 1.254 1.221 1.254 223,580 1.2407 0.00%
2000-08-09 0 0.380 0.375 0.380 0.380 0.390 1,058,000 408,040 0.3857 1.254 1.238 1.254 1.254 1.287 320,525 1.2730 -1.30%
2000-08-08 0 0.385 0.375 0.390 0.385 0.390 210,000 81,350 0.3874 1.271 1.238 1.287 1.271 1.287 63,620 1.2787 0.00%
2000-08-07 0 0.385 0.370 0.385 0.370 0.395 4,518,000 1,744,660 0.3862 1.271 1.221 1.271 1.221 1.304 1,368,745 1.2746 1.32%
2000-08-04 0 0.380 0.360 0.380 0.380 0.400 734,000 284,150 0.3871 1.254 1.188 1.254 1.254 1.320 222,368 1.2778 -5.00%
2000-08-03 0 0.400 0.395 0.400 0.400 0.430 862,000 351,140 0.4074 1.320 1.304 1.320 1.320 1.419 261,146 1.3446 0.00%
2000-08-02 0 0.400 0.395 0.400 0.400 0.400 190,000 76,000 0.4000 1.320 1.304 1.320 1.320 1.320 57,561 1.3203 -1.23%
2000-08-01 0 0.405 0.400 0.410 0.405 0.440 636,000 261,190 0.4107 1.337 1.320 1.353 1.337 1.452 192,679 1.3556 -4.71%
2000-07-31 0 0.425 0.405 0.425 0.410 0.435 1,274,000 537,270 0.4217 1.403 1.337 1.403 1.353 1.436 385,963 1.3920 -1.16%
2000-07-28 0 0.430 0.415 0.430 0.410 0.445 750,000 316,500 0.4220 1.419 1.370 1.419 1.353 1.469 227,215 1.3930 1.18%
2000-07-27 0 0.425 0.415 0.425 0.405 0.440 836,000 346,520 0.4145 1.403 1.370 1.403 1.337 1.452 253,269 1.3682 0.00%
2000-07-26 0 0.425 0.415 0.425 0.405 0.445 1,186,000 497,990 0.4199 1.403 1.370 1.403 1.337 1.469 359,303 1.3860 0.00%
2000-07-25 0 0.425 0.405 0.430 0.405 0.430 1,352,000 553,060 0.4091 1.403 1.337 1.419 1.337 1.419 409,593 1.3503 1.19%
2000-07-24 0 0.420 0.415 0.420 0.400 0.420 294,000 121,310 0.4126 1.386 1.370 1.386 1.320 1.386 89,068 1.3620 3.70%
2000-07-21 0 0.405 0.405 0.420 0.400 0.425 580,000 236,570 0.4079 1.337 1.337 1.386 1.320 1.403 175,713 1.3463 -5.81%
2000-07-20 0 0.430 0.420 0.430 0.410 0.450 1,238,000 524,040 0.4233 1.419 1.386 1.419 1.353 1.485 375,057 1.3972 -4.44%
2000-07-19 0 0.450 0.430 0.450 0.395 0.460 1,952,000 828,610 0.4245 1.485 1.419 1.485 1.304 1.518 591,366 1.4012 13.92%
2000-07-18 0 0.395 0.380 0.395 - - 0 0 - 1.304 1.254 1.304 - - 0 - 0.00%
2000-07-17 0 0.395 - 0.395 0.395 0.395 232,000 91,640 0.3950 1.304 - 1.304 1.304 1.304 70,285 1.3038 0.00%
2000-07-14 0 0.395 0.395 0.420 0.395 0.395 70,000 27,650 0.3950 1.304 1.304 1.386 1.304 1.304 21,207 1.3038 -1.25%
2000-07-13 0 0.400 0.390 0.410 0.400 0.415 366,000 150,000 0.4098 1.320 1.287 1.353 1.320 1.370 110,881 1.3528 -3.61%
2000-07-12 0 0.415 0.415 0.420 0.410 0.440 210,000 89,150 0.4245 1.370 1.370 1.386 1.353 1.452 63,620 1.4013 -5.68%
2000-07-11 0 0.440 0.425 0.445 0.415 0.440 80,000 34,750 0.4344 1.452 1.403 1.469 1.370 1.452 24,236 1.4338 -2.22%
2000-07-10 0 0.450 - 0.450 0.450 0.450 200,000 90,000 0.4500 1.485 - 1.485 1.485 1.485 60,591 1.4854 -4.26%
2000-07-07 0 0.470 0.415 0.470 - - 0 0 - 1.551 1.370 1.551 - - 0 - -1.05%
2000-07-06 0 0.475 - 0.475 0.450 0.485 150,000 70,980 0.4732 1.568 - 1.568 1.485 1.601 45,443 1.5620 2.15%
2000-07-05 0 0.465 0.400 0.465 0.410 0.480 160,000 70,160 0.4385 1.535 1.320 1.535 1.353 1.584 48,473 1.4474 -3.12%
2000-07-04 0 0.480 0.480 0.495 0.480 0.480 60,000 28,800 0.4800 1.584 1.584 1.634 1.584 1.584 18,177 1.5844 -3.03%
2000-07-03 0 0.495 - 0.500 - - 0 0 - 1.634 - 1.650 - - 0 - 0.00%
2000-06-30 0 0.495 0.480 0.495 0.460 0.495 92,000 43,190 0.4695 1.634 1.584 1.634 1.518 1.634 27,872 1.5496 3.13%
2000-06-29 0 0.480 - 0.510 0.480 0.480 100,000 48,000 0.4800 1.584 - 1.683 1.584 1.584 30,295 1.5844 -4.00%
2000-06-28 0 0.500 0.480 0.510 - - 0 0 - 1.650 1.584 1.683 - - 0 - 0.00%
2000-06-27 0 0.500 0.485 0.500 0.500 0.500 20,000 10,000 0.5000 1.650 1.601 1.650 1.650 1.650 6,059 1.6504 0.00%
2000-06-26 0 0.500 0.490 0.510 0.500 0.500 80,000 40,000 0.5000 1.650 1.617 1.683 1.650 1.650 24,236 1.6504 -3.85%
2000-06-23 0 0.520 0.490 0.540 0.500 0.520 820,000 424,000 0.5171 1.716 1.617 1.782 1.650 1.716 248,422 1.7068 1.96%
2000-06-22 0 0.510 0.510 0.520 0.500 0.500 100,000 50,000 0.5000 1.683 1.683 1.716 1.650 1.650 30,295 1.6504 2.00%
2000-06-21 0 0.500 0.500 0.550 0.500 0.500 30,000 15,000 0.5000 1.650 1.650 1.815 1.650 1.650 9,089 1.6504 -1.96%
2000-06-20 0 0.510 0.510 0.570 0.510 0.510 180,000 91,800 0.5100 1.683 1.683 1.881 1.683 1.683 54,532 1.6834 -1.92%
2000-06-19 0 0.520 0.510 0.520 0.520 0.530 380,000 199,200 0.5242 1.716 1.683 1.716 1.716 1.749 115,122 1.7303 0.00%
2000-06-16 0 0.520 0.500 0.530 - - 0 0 - 1.716 1.650 1.749 - - 0 - 0.00%
2000-06-15 0 0.520 0.520 0.540 0.520 0.520 200,000 104,000 0.5200 1.716 1.716 1.782 1.716 1.716 60,591 1.7164 0.00%
2000-06-14 0 0.520 0.520 0.540 0.520 0.520 260,000 135,200 0.5200 1.716 1.716 1.782 1.716 1.716 78,768 1.7164 -1.89%
2000-06-13 0 0.530 0.520 0.540 0.520 0.540 314,000 166,580 0.5305 1.749 1.716 1.782 1.716 1.782 95,127 1.7511 -3.64%
2000-06-12 0 0.550 0.520 0.560 0.540 0.550 130,000 70,700 0.5438 1.815 1.716 1.848 1.782 1.815 39,384 1.7951 5.77%
2000-06-09 0 0.520 0.510 0.540 0.520 0.520 394,000 204,880 0.5200 1.716 1.683 1.782 1.716 1.716 119,364 1.7164 0.00%
2000-06-08 0 0.520 0.520 0.540 0.520 0.540 510,000 268,500 0.5265 1.716 1.716 1.782 1.716 1.782 154,506 1.7378 -1.89%
2000-06-07 0 0.530 0.530 0.580 0.530 0.540 54,000 29,120 0.5393 1.749 1.749 1.914 1.749 1.782 16,360 1.7800 -3.64%
2000-06-05 0 0.550 0.540 0.570 0.550 0.550 650,000 357,500 0.5500 1.815 1.782 1.881 1.815 1.815 196,920 1.8155 -1.79%
2000-06-02 0 0.560 0.550 0.590 0.530 0.560 370,000 201,300 0.5441 1.848 1.815 1.947 1.749 1.848 112,093 1.7958 1.82%
2000-06-01 0 0.550 0.540 0.570 0.550 0.550 150,000 82,500 0.5500 1.815 1.782 1.881 1.815 1.815 45,443 1.8155 0.00%
2000-05-31 0 0.550 0.570 0.580 0.540 0.580 400,000 225,000 0.5625 1.815 1.881 1.914 1.782 1.914 121,181 1.8567 -8.33%
2000-05-30 0 0.600 0.600 0.620 0.590 0.620 300,000 178,500 0.5950 1.981 1.981 2.047 1.947 2.047 90,886 1.9640 1.69%
2000-05-29 0 0.590 0.550 0.600 0.590 0.590 50,000 29,500 0.5900 1.947 1.815 1.981 1.947 1.947 15,148 1.9475 0.00%
2000-05-26 0 0.590 0.560 0.590 0.590 0.590 50,000 29,500 0.5900 1.947 1.848 1.947 1.947 1.947 15,148 1.9475 0.00%
2000-05-25 0 0.590 0.570 0.590 0.550 0.630 2,500,000 1,504,400 0.6018 1.947 1.881 1.947 1.815 2.080 757,384 1.9863 -3.28%
2000-05-24 0 0.610 0.610 0.630 0.600 0.630 512,000 315,560 0.6163 2.014 2.014 2.080 1.981 2.080 155,112 2.0344 -7.58%
2000-05-23 0 0.660 0.660 0.670 0.640 0.660 980,000 632,580 0.6455 2.179 2.179 2.212 2.113 2.179 296,895 2.1307 3.13%
2000-05-22 0 0.640 0.630 0.640 0.590 0.650 340,000 208,220 0.6124 2.113 2.080 2.113 1.947 2.146 103,004 2.0215 -1.54%
2000-05-19 0 0.650 0.640 0.650 0.570 0.650 554,000 343,600 0.6202 2.146 2.113 2.146 1.881 2.146 167,836 2.0472 12.07%
2000-05-18 0 0.580 0.570 0.620 0.510 0.590 498,000 269,820 0.5418 1.914 1.881 2.047 1.683 1.947 150,871 1.7884 11.54%
2000-05-17 0 0.520 0.520 0.530 0.520 0.520 250,000 130,000 0.5200 1.716 1.716 1.749 1.716 1.716 75,738 1.7164 -1.89%
2000-05-16 0 0.530 0.530 0.540 0.500 0.540 306,000 155,620 0.5086 1.749 1.749 1.782 1.650 1.782 92,704 1.6787 0.00%
2000-05-15 0 0.530 0.530 0.540 0.500 0.530 300,000 153,000 0.5100 1.749 1.749 1.782 1.650 1.749 90,886 1.6834 3.92%
2000-05-12 0 0.510 0.510 0.520 0.500 0.510 702,000 355,920 0.5070 1.683 1.683 1.716 1.650 1.683 212,674 1.6736 2.00%
2000-05-10 0 0.500 0.500 0.520 0.500 0.520 240,000 122,500 0.5104 1.650 1.650 1.716 1.650 1.716 72,709 1.6848 -3.85%
2000-05-09 0 0.520 0.510 0.520 0.520 0.540 5,418,000 2,695,860 0.4976 1.716 1.683 1.716 1.716 1.782 1,641,403 1.6424 0.00%
2000-05-08 0 0.520 0.520 0.540 0.510 0.550 1,018,000 528,680 0.5193 1.716 1.716 1.782 1.683 1.815 308,407 1.7142 -1.89%
2000-05-05 0 0.530 0.510 0.530 0.500 0.540 4,414,000 2,315,920 0.5247 1.749 1.683 1.749 1.650 1.782 1,337,238 1.7319 6.00%
2000-05-04 0 0.500 0.500 0.520 0.500 0.540 502,000 255,900 0.5098 1.650 1.650 1.716 1.650 1.782 152,083 1.6826 -3.85%
2000-05-03 0 0.520 0.510 0.520 0.510 0.540 4,524,000 2,279,120 0.5038 1.716 1.683 1.716 1.683 1.782 1,370,563 1.6629 6.12%
2000-05-02 0 0.490 0.490 0.500 0.480 0.530 490,000 249,650 0.5095 1.617 1.617 1.650 1.584 1.749 148,447 1.6817 -2.00%
2000-04-28 0 0.500 0.495 0.520 0.500 0.520 780,000 402,000 0.5154 1.650 1.634 1.716 1.650 1.716 236,304 1.7012 -7.41%
2000-04-27 0 0.540 0.540 0.550 0.520 0.560 360,000 197,700 0.5492 1.782 1.782 1.815 1.716 1.848 109,063 1.8127 -5.26%
2000-04-26 0 0.570 0.570 0.600 0.560 0.570 530,000 301,700 0.5692 1.881 1.881 1.981 1.848 1.881 160,565 1.8790 1.79%
2000-04-25 0 0.560 0.560 0.570 0.560 0.570 498,000 281,860 0.5660 1.848 1.848 1.881 1.848 1.881 150,871 1.8682 -1.75%
2000-04-20 0 0.570 0.560 0.570 0.540 0.600 2,628,000 1,491,660 0.5676 1.881 1.848 1.881 1.782 1.981 796,162 1.8736 7.55%
2000-04-19 0 0.530 0.520 0.550 0.520 0.530 1,280,000 667,520 0.5215 1.749 1.716 1.815 1.716 1.749 387,781 1.7214 -3.64%
2000-04-18 0 0.550 0.550 0.570 0.550 0.640 1,070,000 639,300 0.5975 1.815 1.815 1.881 1.815 2.113 324,160 1.9722 -1.79%
2000-04-17 0 0.560 0.530 0.560 0.510 0.600 614,000 330,440 0.5382 1.848 1.749 1.848 1.683 1.981 186,014 1.7764 -18.84%
2000-04-14 0 0.690 0.680 0.700 0.680 0.710 342,000 235,220 0.6878 2.278 2.245 2.311 2.245 2.344 103,610 2.2702 -4.17%
2000-04-13 0 0.720 0.700 0.720 0.700 0.730 180,000 126,800 0.7044 2.377 2.311 2.377 2.311 2.410 54,532 2.3253 -2.70%
2000-04-12 0 0.740 0.720 0.760 0.720 0.780 1,178,000 879,480 0.7466 2.443 2.377 2.509 2.377 2.575 356,879 2.4644 2.78%
2000-04-11 0 0.720 0.710 0.720 0.700 0.730 1,384,000 985,600 0.7121 2.377 2.344 2.377 2.311 2.410 419,288 2.3507 -5.26%
2000-04-10 0 0.760 0.750 0.760 0.700 0.800 866,000 644,180 0.7439 2.509 2.476 2.509 2.311 2.641 262,358 2.4553 -3.80%
2000-04-07 0 0.790 0.750 0.790 0.730 0.850 1,560,000 1,232,700 0.7902 2.608 2.476 2.608 2.410 2.806 472,608 2.6083 -3.66%
2000-04-06 0 0.820 0.820 0.830 0.780 0.860 630,000 521,000 0.8270 2.707 2.707 2.740 2.575 2.839 190,861 2.7297 0.00%
2000-04-05 0 0.820 0.820 0.850 0.750 0.900 3,138,000 2,511,800 0.8004 2.707 2.707 2.806 2.476 2.971 950,669 2.6421 -7.87%
2000-04-03 0 0.890 0.880 0.890 0.860 0.960 7,064,000 6,376,980 0.9027 2.938 2.905 2.938 2.839 3.169 2,140,065 2.9798 1.14%
2000-03-31 0 0.880 0.880 0.890 0.830 0.900 1,686,000 1,466,340 0.8697 2.905 2.905 2.938 2.740 2.971 510,780 2.8708 3.53%
2000-03-30 0 0.850 0.840 0.850 0.820 0.870 4,110,000 3,424,900 0.8333 2.806 2.773 2.806 2.707 2.872 1,245,140 2.7506 -2.30%
2000-03-29 0 0.870 0.850 0.870 0.830 1.000 7,290,000 6,603,680 0.9059 2.872 2.806 2.872 2.740 3.301 2,208,533 2.9901 -3.33%
2000-03-28 0 0.900 0.890 0.900 0.740 0.980 8,974,000 8,170,660 0.9105 2.971 2.938 2.971 2.443 3.235 2,718,707 3.0053 13.92%
2000-03-27 0 0.790 0.780 0.790 0.730 0.800 1,884,000 1,450,700 0.7700 2.608 2.575 2.608 2.410 2.641 570,765 2.5417 8.22%
2000-03-24 0 0.730 0.730 0.750 0.700 0.750 514,000 373,500 0.7267 2.410 2.410 2.476 2.311 2.476 155,718 2.3986 4.29%
2000-03-23 0 0.700 0.690 0.700 0.700 0.750 474,000 336,980 0.7109 2.311 2.278 2.311 2.311 2.476 143,600 2.3467 0.00%
2000-03-22 0 0.700 0.700 0.720 0.700 0.750 478,000 344,500 0.7207 2.311 2.311 2.377 2.311 2.476 144,812 2.3789 -2.78%
2000-03-21 0 0.720 0.710 0.720 0.680 0.720 364,000 253,280 0.6958 2.377 2.344 2.377 2.245 2.377 110,275 2.2968 -4.00%
2000-03-20 0 0.750 0.740 0.750 0.700 0.750 214,000 152,800 0.7140 2.476 2.443 2.476 2.311 2.476 64,832 2.3569 1.35%
2000-03-17 0 0.740 0.730 0.750 0.730 0.740 272,000 201,060 0.7392 2.443 2.410 2.476 2.410 2.443 82,403 2.4399 0.00%
2000-03-16 0 0.740 0.730 0.740 0.700 0.780 740,000 540,620 0.7306 2.443 2.410 2.443 2.311 2.575 224,186 2.4115 -3.90%
2000-03-15 0 0.770 0.770 0.790 0.700 0.800 892,000 685,520 0.7685 2.542 2.542 2.608 2.311 2.641 270,235 2.5368 0.00%
2000-03-14 0 0.770 0.770 0.800 0.770 0.830 1,383,771 1,097,831 0.7934 2.542 2.542 2.641 2.542 2.740 419,219 2.6188 -3.75%
2000-03-13 0 0.800 0.800 0.820 0.800 0.980 3,284,000 2,888,800 0.8797 2.641 2.641 2.707 2.641 3.235 994,900 2.9036 -6.98%
2000-03-10 0 0.860 0.850 0.880 0.800 0.910 2,426,000 2,024,700 0.8346 2.839 2.806 2.905 2.641 3.004 734,966 2.7548 -1.15%
2000-03-09 0 0.870 0.850 0.880 0.870 0.960 1,484,000 1,316,720 0.8873 2.872 2.806 2.905 2.872 3.169 449,583 2.9288 -3.33%
2000-03-08 0 0.900 0.900 0.920 0.860 0.950 1,852,000 1,696,500 0.9160 2.971 2.971 3.037 2.839 3.136 561,070 3.0237 -1.10%
2000-03-07 0 0.910 0.910 0.920 0.840 1.000 2,020,000 1,847,380 0.9145 3.004 3.004 3.037 2.773 3.301 611,967 3.0188 -1.09%
2000-03-06 0 0.920 0.900 0.940 0.800 1.100 6,082,000 5,888,020 0.9681 3.037 2.971 3.103 2.641 3.631 1,842,565 3.1956 17.95%
2000-03-03 0 0.780 0.770 0.780 0.720 0.790 2,006,000 1,519,920 0.7577 2.575 2.542 2.575 2.377 2.608 607,725 2.5010 5.41%
2000-03-02 0 0.740 0.740 0.760 0.700 0.810 1,712,000 1,296,420 0.7573 2.443 2.443 2.509 2.311 2.674 518,657 2.4996 -7.50%
2000-03-01 0 0.800 0.780 0.800 0.730 0.820 2,990,000 2,302,580 0.7701 2.641 2.575 2.641 2.410 2.707 905,832 2.5420 0.00%
2000-02-29 0 0.800 0.760 0.770 0.770 0.820 3,710,000 2,917,640 0.7864 2.641 2.509 2.542 2.542 2.707 1,123,958 2.5959 0.00%
2000-02-28 0 0.800 0.780 0.820 0.720 0.920 6,256,500 4,905,870 0.7841 2.641 2.575 2.707 2.377 3.037 1,895,430 2.5883 -10.11%
2000-02-25 0 0.890 0.890 0.920 0.840 1.050 8,214,000 7,458,820 0.9081 2.938 2.938 3.037 2.773 3.466 2,488,462 2.9974 -9.18%
2000-02-24 0 0.980 0.970 0.980 0.980 1.150 8,152,000 8,426,280 1.0336 3.235 3.202 3.235 3.235 3.796 2,469,679 3.4119 -10.09%
2000-02-23 0 1.090 1.070 1.100 1.070 1.220 15,206,000 17,334,240 1.1400 3.598 3.532 3.631 3.532 4.027 4,606,714 3.7628 6.86%
2000-02-22 0 1.020 1.020 1.030 0.950 1.320 13,634,000 14,623,020 1.0725 3.367 3.367 3.400 3.136 4.357 4,130,471 3.5403 -19.05%
2000-02-21 0 1.260 1.240 1.260 0.900 1.440 128,500,000 120,054,220 0.9343 4.159 4.093 4.159 2.971 4.753 38,929,554 3.0839 5.00%
2000-02-18 1 1.200 1.200 1.210 0.830 1.230 26,358,000 28,056,840 1.0645 3.961 3.961 3.994 2.740 4.060 7,985,254 3.5136 50.00%
2000-02-17 0 0.800 0.780 0.800 0.780 0.830 1,832,000 1,447,100 0.7899 2.641 2.575 2.641 2.575 2.740 555,011 2.6073 -1.23%
2000-02-16 0 0.810 0.800 0.810 0.790 0.850 1,378,000 1,108,120 0.8042 2.674 2.641 2.674 2.608 2.806 417,470 2.6544 1.25%
2000-02-15 0 0.800 0.790 0.800 0.750 0.810 1,390,000 1,077,400 0.7751 2.641 2.608 2.641 2.476 2.674 421,106 2.5585 2.56%
2000-02-14 0 0.780 0.780 0.800 0.780 0.820 1,060,000 847,800 0.7998 2.575 2.575 2.641 2.575 2.707 321,131 2.6400 -3.70%
2000-02-11 0 0.810 0.810 0.830 0.800 0.900 1,258,000 1,059,820 0.8425 2.674 2.674 2.740 2.641 2.971 381,116 2.7808 -5.81%
2000-02-10 0 0.860 0.810 0.860 0.810 0.890 2,940,000 2,487,900 0.8462 2.839 2.674 2.839 2.674 2.938 890,684 2.7932 0.00%
2000-02-09 0 0.860 0.860 0.880 0.740 0.880 4,052,000 3,345,260 0.8256 2.839 2.839 2.905 2.443 2.905 1,227,569 2.7251 17.81%
2000-02-08 0 0.730 0.730 0.750 0.730 0.770 618,000 457,840 0.7408 2.410 2.410 2.476 2.410 2.542 187,225 2.4454 -5.19%
2000-02-03 0 0.770 0.760 0.770 0.740 0.830 3,208,000 2,478,820 0.7727 2.542 2.509 2.542 2.443 2.740 971,876 2.5506 2.67%
2000-02-02 0 0.750 0.730 0.770 0.730 0.860 2,286,000 1,779,600 0.7785 2.476 2.410 2.542 2.410 2.839 692,552 2.5696 -8.54%
2000-02-01 0 0.820 0.800 0.820 0.770 0.820 1,874,000 1,498,380 0.7996 2.707 2.641 2.707 2.542 2.707 567,735 2.6392 -1.20%
2000-01-31 0 0.830 0.820 0.830 0.810 0.870 1,742,000 1,459,160 0.8376 2.740 2.707 2.740 2.674 2.872 527,745 2.7649 2.47%
2000-01-28 0 0.810 0.800 0.820 0.800 0.870 3,466,000 2,884,440 0.8322 2.674 2.641 2.707 2.641 2.872 1,050,038 2.7470 -4.71%
2000-01-27 0 0.850 0.860 0.870 0.780 0.860 2,894,000 2,355,860 0.8140 2.806 2.839 2.872 2.575 2.839 876,748 2.6870 1.19%
2000-01-26 0 0.840 0.800 0.840 0.800 0.970 11,306,000 10,149,460 0.8977 2.773 2.641 2.773 2.641 3.202 3,425,195 2.9632 3.70%
2000-01-25 0 0.810 0.810 0.820 0.660 0.840 5,106,000 3,859,920 0.7560 2.674 2.674 2.707 2.179 2.773 1,546,882 2.4953 20.90%
2000-01-24 0 0.670 0.660 0.670 0.640 0.690 1,960,000 1,310,900 0.6688 2.212 2.179 2.212 2.113 2.278 593,789 2.2077 6.35%
2000-01-21 0 0.630 0.630 0.650 0.600 0.670 930,000 593,220 0.6379 2.080 2.080 2.146 1.981 2.212 281,747 2.1055 -3.08%
2000-01-20 0 0.650 0.630 0.650 0.600 0.660 482,000 310,320 0.6438 2.146 2.080 2.146 1.981 2.179 146,024 2.1251 1.56%
2000-01-19 0 0.640 0.640 0.660 0.600 0.710 2,058,000 1,320,900 0.6418 2.113 2.113 2.179 1.981 2.344 623,479 2.1186 -3.03%
2000-01-18 0 0.660 0.650 0.660 0.570 0.720 3,120,000 2,090,560 0.6701 2.179 2.146 2.179 1.881 2.377 945,216 2.2117 15.79%
2000-01-17 0 0.570 0.560 0.580 0.530 0.570 2,164,000 1,212,240 0.5602 1.881 1.848 1.914 1.749 1.881 655,592 1.8491 5.56%
2000-01-14 0 0.540 0.520 0.540 0.440 0.550 1,012,000 516,420 0.5103 1.782 1.716 1.782 1.452 1.815 306,589 1.6844 22.73%
2000-01-13 0 0.440 0.430 0.440 0.420 0.470 540,000 237,000 0.4389 1.452 1.419 1.452 1.386 1.551 163,595 1.4487 7.32%
2000-01-12 0 0.410 0.400 0.425 0.400 0.420 584,000 239,840 0.4107 1.353 1.320 1.403 1.320 1.386 176,925 1.3556 -4.65%
2000-01-11 0 0.430 0.420 0.450 0.430 0.440 550,000 238,500 0.4336 1.419 1.386 1.485 1.419 1.452 166,625 1.4314 0.00%
2000-01-10 0 0.430 0.420 0.440 0.420 0.440 1,150,000 496,650 0.4319 1.419 1.386 1.452 1.386 1.452 348,397 1.4255 4.88%
2000-01-07 0 0.410 0.410 0.430 0.410 0.425 760,000 316,650 0.4166 1.353 1.353 1.419 1.353 1.403 230,245 1.3753 -3.53%
2000-01-06 0 0.425 0.420 0.425 0.420 0.440 810,000 344,200 0.4249 1.403 1.386 1.403 1.386 1.452 245,393 1.4027 0.00%
2000-01-05 0 0.425 0.415 0.425 0.390 0.425 714,000 290,950 0.4075 1.403 1.370 1.403 1.287 1.403 216,309 1.3451 0.00%
2000-01-04 0 0.425 0.420 0.425 0.420 0.430 1,386,000 584,500 0.4217 1.403 1.386 1.403 1.386 1.419 419,894 1.3920 1.19%
2000-01-03 0 0.420 0.420 0.460 0.395 0.430 1,870,000 769,000 0.4112 1.386 1.386 1.518 1.304 1.419 566,523 1.3574 6.33%
1999-12-30 0 0.395 0.385 0.410 0.380 0.420 2,200,000 853,850 0.3881 1.304 1.271 1.353 1.254 1.386 666,498 1.2811 6.76%
1999-12-29 0 0.370 - 0.370 0.370 0.370 700,000 259,000 0.3700 1.221 - 1.221 1.221 1.221 212,068 1.2213 0.00%
1999-12-28 0 0.370 0.370 0.385 0.370 0.370 300,000 111,000 0.3700 1.221 1.221 1.271 1.221 1.221 90,886 1.2213 -2.63%
1999-12-24 0 0.380 0.360 0.400 0.375 0.380 320,000 121,350 0.3792 1.254 1.188 1.320 1.238 1.254 96,945 1.2517 2.70%
1999-12-23 0 0.370 0.370 0.385 0.360 0.385 580,000 218,450 0.3766 1.221 1.221 1.271 1.188 1.271 175,713 1.2432 4.23%
1999-12-22 0 0.355 0.355 0.370 0.350 0.355 510,000 180,050 0.3530 1.172 1.172 1.221 1.155 1.172 154,506 1.1653 2.90%
1999-12-21 0 0.345 0.340 0.350 0.340 0.350 660,000 227,450 0.3446 1.139 1.122 1.155 1.122 1.155 199,949 1.1375 -6.76%
1999-12-20 0 0.370 0.350 0.385 - - 0 0 - 1.221 1.155 1.271 - - 0 - 0.00%
1999-12-17 0 0.370 0.370 - 0.345 0.350 368,000 128,160 0.3483 1.221 1.221 - 1.139 1.155 111,487 1.1496 2.78%
1999-12-16 0 0.360 0.350 0.360 0.350 0.365 398,000 140,770 0.3537 1.188 1.155 1.188 1.155 1.205 120,576 1.1675 5.88%
1999-12-15 0 0.340 - - 0.340 0.340 260,000 88,400 0.3400 1.122 - - 1.122 1.122 78,768 1.1223 -1.45%
1999-12-14 0 0.345 0.345 0.360 0.340 0.340 2,000 680 0.3400 1.139 1.139 1.188 1.122 1.122 606 1.1223 -1.43%
1999-12-13 0 0.350 0.345 0.350 0.345 0.365 770,000 273,250 0.3549 1.155 1.139 1.155 1.139 1.205 233,274 1.1714 0.00%
1999-12-10 0 0.350 0.340 0.350 0.350 0.350 200,000 70,000 0.3500 1.155 1.122 1.155 1.155 1.155 60,591 1.1553 1.45%
1999-12-09 0 0.345 0.345 0.385 0.345 0.345 120,000 41,400 0.3450 1.139 1.139 1.271 1.139 1.139 36,354 1.1388 -2.82%
1999-12-08 0 0.355 0.350 - 0.355 0.355 160,000 56,800 0.3550 1.172 1.155 - 1.172 1.172 48,473 1.1718 -4.05%
1999-12-07 0 0.370 0.365 0.380 0.370 0.375 90,000 33,550 0.3728 1.221 1.205 1.254 1.221 1.238 27,266 1.2305 -2.63%
1999-12-06 0 0.380 0.360 0.395 0.370 0.390 150,000 57,400 0.3827 1.254 1.188 1.304 1.221 1.287 45,443 1.2631 0.00%
1999-12-03 0 0.380 - 0.380 - - 0 0 - 1.254 - 1.254 - - 0 - 0.00%
1999-12-02 0 0.380 - 0.380 0.380 0.380 150,000 57,000 0.3800 1.254 - 1.254 1.254 1.254 45,443 1.2543 0.00%
1999-12-01 0 0.380 0.350 0.380 0.365 0.380 220,000 80,600 0.3664 1.254 1.155 1.254 1.205 1.254 66,650 1.2093 4.11%
1999-11-30 0 0.365 0.355 0.370 0.350 0.365 84,000 30,300 0.3607 1.205 1.172 1.221 1.155 1.205 25,448 1.1907 -5.19%
1999-11-29 0 0.385 0.385 0.390 0.345 0.370 300,000 108,500 0.3617 1.271 1.271 1.287 1.139 1.221 90,886 1.1938 1.32%
1999-11-26 0 0.380 0.360 0.400 0.380 0.380 20,000 7,600 0.3800 1.254 1.188 1.320 1.254 1.254 6,059 1.2543 -2.56%
1999-11-25 0 0.390 - 0.390 - - 0 0 - 1.287 - 1.287 - - 0 - -2.50%
1999-11-24 0 0.400 0.370 0.400 0.380 0.400 850,000 327,800 0.3856 1.320 1.221 1.320 1.254 1.320 257,511 1.2730 5.26%
1999-11-23 0 0.380 - 0.390 0.380 0.410 430,000 170,300 0.3960 1.254 - 1.287 1.254 1.353 130,270 1.3073 -7.32%
1999-11-22 0 0.410 0.410 0.430 0.350 0.430 1,488,000 546,350 0.3672 1.353 1.353 1.419 1.155 1.419 450,795 1.2120 24.24%
1999-11-19 0 0.330 0.330 0.350 0.305 0.330 230,000 73,100 0.3178 1.089 1.089 1.155 1.007 1.089 69,679 1.0491 10.00%
1999-11-18 0 0.300 0.280 - - - 0 0 - 0.990 0.924 - - - 0 - 0.00%
1999-11-17 0 0.300 0.300 - 0.300 0.300 80,000 24,000 0.3000 0.990 0.990 - 0.990 0.990 24,236 0.9903 -1.64%
1999-11-16 0 0.305 0.305 - - - 0 0 - 1.007 1.007 - - - 0 - 5.17%
1999-11-15 0 0.290 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
1999-11-12 0 0.290 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
1999-11-11 0 0.290 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
1999-11-10 0 0.290 0.280 - - - 0 0 - 0.957 0.924 - - - 0 - 0.00%
1999-11-09 0 0.290 0.285 - - - 0 0 - 0.957 0.941 - - - 0 - 0.00%
1999-11-08 0 0.290 0.280 - - - 0 0 - 0.957 0.924 - - - 0 - 0.00%
1999-11-05 0 0.290 0.290 - 0.290 0.290 100,000 29,000 0.2900 0.957 0.957 - 0.957 0.957 30,295 0.9572 1.75%
1999-11-04 0 0.285 0.285 - 0.280 0.285 80,000 22,650 0.2831 0.941 0.941 - 0.924 0.941 24,236 0.9345 0.00%
1999-11-03 0 0.285 0.285 - - - 0 0 - 0.941 0.941 - - - 0 - 1.79%
1999-11-02 0 0.280 0.280 - - - 0 0 - 0.924 0.924 - - - 0 - 0.00%
1999-11-01 0 0.280 0.280 0.300 0.280 0.300 78,000 22,440 0.2877 0.924 0.924 0.990 0.924 0.990 23,630 0.9496 -9.68%
1999-10-29 0 0.310 0.300 0.310 - - 0 0 - 1.023 0.990 1.023 - - 0 - 0.00%
1999-10-28 0 0.310 0.300 0.310 - - 0 0 - 1.023 0.990 1.023 - - 0 - 0.00%
1999-10-27 0 0.310 - 0.320 - - 0 0 - 1.023 - 1.056 - - 0 - 0.00%
1999-10-26 0 0.310 - 0.320 0.310 0.310 40,000 12,400 0.3100 1.023 - 1.056 1.023 1.023 12,118 1.0233 0.00%
1999-10-25 0 0.310 0.310 0.330 0.310 0.310 60,000 18,600 0.3100 1.023 1.023 1.089 1.023 1.023 18,177 1.0233 0.00%
1999-10-22 0 0.310 0.295 0.330 - - 0 0 - 1.023 0.974 1.089 - - 0 - 0.00%
1999-10-21 0 0.310 0.290 - - - 0 0 - 1.023 0.957 - - - 0 - 0.00%
1999-10-20 0 0.310 0.290 - - - 0 0 - 1.023 0.957 - - - 0 - 0.00%
1999-10-19 0 0.310 - 0.310 - - 0 0 - 1.023 - 1.023 - - 0 - 0.00%
1999-10-15 0 0.310 0.295 - - - 0 0 - 1.023 0.974 - - - 0 - 0.00%
1999-10-14 0 0.310 0.295 0.310 0.295 0.310 32,000 9,470 0.2959 1.023 0.974 1.023 0.974 1.023 9,695 0.9768 0.00%
1999-10-13 0 0.310 0.290 - - - 0 0 - 1.023 0.957 - - - 0 - 0.00%
1999-10-12 0 0.310 - 0.330 0.310 0.310 230,000 71,300 0.3100 1.023 - 1.089 1.023 1.023 69,679 1.0233 -6.06%
1999-10-11 0 0.330 0.310 0.330 0.310 0.330 282,000 90,560 0.3211 1.089 1.023 1.089 1.023 1.089 85,433 1.0600 0.00%
1999-10-08 0 0.330 0.330 0.340 0.330 0.330 20,000 6,600 0.3300 1.089 1.089 1.122 1.089 1.089 6,059 1.0893 -5.71%
1999-10-07 0 0.350 0.310 0.350 0.330 0.355 126,000 44,200 0.3508 1.155 1.023 1.155 1.089 1.172 38,172 1.1579 -1.41%
1999-10-06 0 0.355 0.355 0.360 - - 0 0 - 1.172 1.172 1.188 - - 0 - 4.41%
1999-10-05 0 0.340 0.330 0.350 - - 0 0 - 1.122 1.089 1.155 - - 0 - 0.00%
1999-10-04 0 0.340 0.320 0.350 0.340 0.340 200,000 68,000 0.3400 1.122 1.056 1.155 1.122 1.122 60,591 1.1223 0.00%
1999-09-30 0 0.340 0.335 0.345 0.340 0.355 350,000 122,000 0.3486 1.122 1.106 1.139 1.122 1.172 106,034 1.1506 -6.85%
1999-09-29 0 0.365 0.360 0.365 0.350 0.365 400,000 143,950 0.3599 1.205 1.188 1.205 1.155 1.205 121,181 1.1879 0.00%
1999-09-28 0 0.365 0.350 0.370 0.300 0.370 2,208,000 745,150 0.3375 1.205 1.155 1.221 0.990 1.221 668,922 1.1140 21.67%
1999-09-27 0 0.300 0.280 0.305 0.300 0.300 200,000 60,000 0.3000 0.990 0.924 1.007 0.990 0.990 60,591 0.9903 0.00%
1999-09-24 0 0.300 0.280 - 0.290 0.300 650,000 194,500 0.2992 0.990 0.924 - 0.957 0.990 196,920 0.9877 7.14%
1999-09-23 0 0.280 0.270 0.300 - - 0 0 - 0.924 0.891 0.990 - - 0 - 0.00%
1999-09-22 0 0.280 - 0.300 0.280 0.280 200,000 56,000 0.2800 0.924 - 0.990 0.924 0.924 60,591 0.9242 -6.67%
1999-09-21 0 0.300 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
1999-09-20 0 0.300 0.300 0.320 0.300 0.300 50,000 15,000 0.3000 0.990 0.990 1.056 0.990 0.990 15,148 0.9903 0.00%
1999-09-17 0 0.300 0.300 0.320 0.300 0.300 150,000 45,000 0.3000 0.990 0.990 1.056 0.990 0.990 45,443 0.9903 0.00%
1999-09-15 0 0.300 0.300 0.330 0.300 0.300 164,000 49,200 0.3000 0.990 0.990 1.089 0.990 0.990 49,684 0.9903 -3.23%
1999-09-14 0 0.310 - 0.330 - - 0 0 - 1.023 - 1.089 - - 0 - 0.00%
1999-09-13 0 0.310 0.290 0.310 0.310 0.310 86,000 26,660 0.3100 1.023 0.957 1.023 1.023 1.023 26,054 1.0233 6.90%
1999-09-10 0 0.290 0.280 0.300 0.280 0.290 100,000 28,500 0.2850 0.957 0.924 0.990 0.924 0.957 30,295 0.9407 0.00%
1999-09-09 0 0.290 0.290 0.320 0.280 0.290 510,000 145,550 0.2854 0.957 0.957 1.056 0.924 0.957 154,506 0.9420 1.75%
1999-09-08 0 0.285 0.265 0.290 0.280 0.290 210,000 59,850 0.2850 0.941 0.875 0.957 0.924 0.957 63,620 0.9407 -1.72%
1999-09-07 0 0.290 - - 0.290 0.295 144,000 41,910 0.2910 0.957 - - 0.957 0.974 43,625 0.9607 -1.69%
1999-09-06 0 0.295 - 0.300 - - 0 0 - 0.974 - 0.990 - - 0 - -0.00%
1999-09-03 0 0.310 - 0.310 0.310 0.310 50,000 15,500 0.3100 0.974 - 0.974 0.974 0.974 15,918 0.9737 -3.12%
1999-09-02 0 0.320 0.310 0.320 0.320 0.320 50,000 16,000 0.3200 1.005 0.974 1.005 1.005 1.005 15,918 1.0052 -3.03%
1999-09-01 0 0.330 0.320 0.340 0.330 0.330 50,000 16,500 0.3300 1.037 1.005 1.068 1.037 1.037 15,918 1.0366 -2.94%
1999-08-31 0 0.340 - 0.340 0.340 0.340 50,000 17,000 0.3400 1.068 - 1.068 1.068 1.068 15,918 1.0680 -2.86%
1999-08-30 0 0.350 0.330 0.350 0.340 0.350 130,000 45,200 0.3477 1.099 1.037 1.099 1.068 1.099 41,387 1.0921 2.94%
1999-08-27 0 0.340 - 0.340 0.340 0.350 100,000 34,500 0.3450 1.068 - 1.068 1.068 1.099 31,836 1.0837 -2.86%
1999-08-26 0 0.350 - 0.360 0.350 0.350 50,000 17,500 0.3500 1.099 - 1.131 1.099 1.099 15,918 1.0994 0.00%
1999-08-25 0 0.350 0.330 0.350 0.350 0.350 50,000 17,500 0.3500 1.099 1.037 1.099 1.099 1.099 15,918 1.0994 0.00%
1999-08-24 0 0.350 - 0.360 - - 0 0 - 1.099 - 1.131 - - 0 - 0.00%
1999-08-23 0 0.350 - 0.380 0.350 0.350 100,000 35,000 0.3500 1.099 - 1.194 1.099 1.099 31,836 1.0994 -2.78%
1999-08-20 0 0.360 - 0.360 - - 0 0 - 1.131 - 1.131 - - 0 - 0.00%
1999-08-19 0 0.360 - 0.360 - - 0 0 - 1.131 - 1.131 - - 0 - 0.00%
1999-08-18 0 0.360 - 0.380 - - 0 0 - 1.131 - 1.194 - - 0 - 0.00%
1999-08-17 0 0.360 - 0.370 - - 0 0 - 1.131 - 1.162 - - 0 - 0.00%
1999-08-16 0 0.360 0.360 0.365 0.340 0.340 90,000 30,600 0.3400 1.131 1.131 1.147 1.068 1.068 28,652 1.0680 0.00%
1999-08-13 0 0.360 - 0.360 - - 0 0 - 1.131 - 1.131 - - 0 - -1.37%
1999-08-12 0 0.365 0.365 0.380 0.365 0.380 782,000 294,110 0.3761 1.147 1.147 1.194 1.147 1.194 248,956 1.1814 1.39%
1999-08-11 0 0.360 - 0.370 - - 0 0 - 1.131 - 1.162 - - 0 - 0.00%
1999-08-10 0 0.360 - 0.360 - - 0 0 - 1.131 - 1.131 - - 0 - -1.37%
1999-08-09 0 0.365 - 0.370 - - 0 0 - 1.147 - 1.162 - - 0 - 0.00%
1999-08-06 0 0.365 - 0.365 - - 0 0 - 1.147 - 1.147 - - 0 - -1.35%
1999-08-05 0 0.370 - 0.370 0.340 0.380 290,000 104,100 0.3590 1.162 - 1.162 1.068 1.194 92,324 1.1276 -2.63%
1999-08-04 0 0.380 0.350 0.380 0.380 0.390 322,000 123,120 0.3824 1.194 1.099 1.194 1.194 1.225 102,511 1.2010 0.00%
1999-08-03 0 0.380 0.360 0.380 0.350 0.385 800,000 293,100 0.3664 1.194 1.131 1.194 1.099 1.209 254,687 1.1508 11.76%
1999-08-02 0 0.340 0.325 0.340 0.320 0.340 620,000 201,400 0.3248 1.068 1.021 1.068 1.005 1.068 197,382 1.0204 6.25%
1999-07-30 0 0.320 0.320 0.330 - - 0 0 - 1.005 1.005 1.037 - - 0 - 0.00%
1999-07-29 0 0.320 0.305 0.320 - - 0 0 - 1.005 0.958 1.005 - - 0 - 0.00%
1999-07-28 0 0.320 0.305 - 0.320 0.320 100,000 32,000 0.3200 1.005 0.958 - 1.005 1.005 31,836 1.0052 4.92%
1999-07-27 0 0.305 0.305 0.325 0.305 0.305 100,000 30,500 0.3050 0.958 0.958 1.021 0.958 0.958 31,836 0.9580 1.67%
1999-07-26 0 0.300 0.300 0.310 0.300 0.300 268,000 80,400 0.3000 0.942 0.942 0.974 0.942 0.942 85,320 0.9423 -1.64%
1999-07-23 0 0.305 0.305 0.325 0.305 0.305 180,000 54,900 0.3050 0.958 0.958 1.021 0.958 0.958 57,304 0.9580 -1.61%
1999-07-22 0 0.310 0.305 0.325 0.310 0.315 160,000 50,050 0.3128 0.974 0.958 1.021 0.974 0.989 50,937 0.9826 -6.06%
1999-07-21 0 0.330 0.325 0.335 0.320 0.360 490,000 164,100 0.3349 1.037 1.021 1.052 1.005 1.131 155,995 1.0520 -2.94%
1999-07-20 0 0.340 0.330 0.340 0.320 0.340 910,000 302,900 0.3329 1.068 1.037 1.068 1.005 1.068 289,706 1.0455 3.03%
1999-07-19 0 0.330 0.315 0.340 0.310 0.330 670,000 212,650 0.3174 1.037 0.989 1.068 0.974 1.037 213,300 0.9970 10.00%
1999-07-16 0 0.300 0.290 - - - 0 0 - 0.942 0.911 - - - 0 - 0.00%
1999-07-15 0 0.300 0.300 0.315 - - 0 0 - 0.942 0.942 0.989 - - 0 - 0.00%
1999-07-14 0 0.300 0.300 0.310 0.300 0.300 260,000 78,000 0.3000 0.942 0.942 0.974 0.942 0.942 82,773 0.9423 -3.23%
1999-07-13 0 0.310 0.300 0.340 0.300 0.320 274,000 84,600 0.3088 0.974 0.942 1.068 0.942 1.005 87,230 0.9698 0.00%
1999-07-12 0 0.310 0.310 - 0.300 0.310 222,000 67,600 0.3045 0.974 0.974 - 0.942 0.974 70,676 0.9565 0.00%
1999-07-09 0 0.310 0.310 0.330 - - 0 0 - 0.974 0.974 1.037 - - 0 - 5.08%
1999-07-08 0 0.295 0.295 0.305 0.280 0.300 316,000 93,480 0.2958 0.927 0.927 0.958 0.880 0.942 100,601 0.9292 -6.35%
1999-07-07 0 0.315 0.290 0.320 0.300 0.320 150,000 46,550 0.3103 0.989 0.911 1.005 0.942 1.005 47,754 0.9748 -1.56%
1999-07-06 0 0.320 0.290 0.320 0.320 0.320 40,000 12,800 0.3200 1.005 0.911 1.005 1.005 1.005 12,734 1.0052 0.00%
1999-07-05 0 0.320 0.305 0.320 - - 0 0 - 1.005 0.958 1.005 - - 0 - 0.00%
1999-07-02 0 0.320 0.290 - 0.285 0.320 94,000 28,840 0.3068 1.005 0.911 - 0.895 1.005 29,926 0.9637 14.29%
1999-06-30 0 0.280 0.280 0.310 0.270 0.270 38,000 10,260 0.2700 0.880 0.880 0.974 0.848 0.848 12,098 0.8481 -3.45%
1999-06-29 0 0.290 0.290 - 0.280 0.280 100,000 28,000 0.2800 0.911 0.911 - 0.880 0.880 31,836 0.8795 3.57%
1999-06-28 0 0.280 0.260 - - - 0 0 - 0.880 0.817 - - - 0 - 0.00%
1999-06-25 0 0.280 0.265 0.300 0.280 0.280 50,000 14,000 0.2800 0.880 0.832 0.942 0.880 0.880 15,918 0.8795 0.00%
1999-06-24 0 0.280 0.280 - 0.280 0.280 70,000 19,600 0.2800 0.880 0.880 - 0.880 0.880 22,285 0.8795 0.00%
1999-06-23 0 0.280 0.280 0.300 0.280 0.280 60,000 16,800 0.2800 0.880 0.880 0.942 0.880 0.880 19,101 0.8795 -1.75%
1999-06-22 0 0.285 0.285 0.290 0.265 0.265 60,000 15,900 0.2650 0.895 0.895 0.911 0.832 0.832 19,101 0.8324 3.64%
1999-06-21 0 0.275 0.275 0.320 0.275 0.280 270,000 75,150 0.2783 0.864 0.864 1.005 0.864 0.880 85,957 0.8743 -8.33%
1999-06-17 0 0.300 - 0.300 - - 0 0 - 0.942 - 0.942 - - 0 - 0.00%
1999-06-16 0 0.300 0.285 - 0.280 0.300 240,000 69,000 0.2875 0.942 0.895 - 0.880 0.942 76,406 0.9031 7.14%
1999-06-15 0 0.280 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1999-06-14 0 0.280 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1999-06-11 0 0.280 - 0.300 - - 0 0 - 0.880 - 0.942 - - 0 - 0.00%
1999-06-10 0 0.280 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1999-06-09 0 0.280 - 0.300 - - 0 0 - 0.880 - 0.942 - - 0 - 0.00%
1999-06-08 0 0.280 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1999-06-07 0 0.280 - - - - 100,000 28,000 0.2800 0.880 - - - - 31,836 0.8795 0.00%
1999-06-04 0 0.280 0.270 - - - 0 0 - 0.880 0.848 - - - 0 - 0.00%
1999-06-03 0 0.280 0.265 - - - 0 0 - 0.880 0.832 - - - 0 - 0.00%
1999-06-02 0 0.280 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1999-06-01 0 0.280 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1999-05-31 0 0.280 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1999-05-28 0 0.280 0.270 0.300 - - 0 0 - 0.880 0.848 0.942 - - 0 - 0.00%
1999-05-27 0 0.280 0.260 - - - 0 0 - 0.880 0.817 - - - 0 - 0.00%
1999-05-26 0 0.280 0.260 - - - 0 0 - 0.880 0.817 - - - 0 - 0.00%
1999-05-25 0 0.280 0.270 - - - 0 0 - 0.880 0.848 - - - 0 - 0.00%
1999-05-24 0 0.280 0.270 - 0.280 0.280 40,000 11,200 0.2800 0.880 0.848 - 0.880 0.880 12,734 0.8795 -3.45%
1999-05-21 0 0.290 0.270 0.290 - - 0 0 - 0.911 0.848 0.911 - - 0 - 0.00%
1999-05-20 0 0.290 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
1999-05-19 0 0.290 0.270 0.310 - - 0 0 - 0.911 0.848 0.974 - - 0 - 0.00%
1999-05-18 0 0.290 0.275 0.315 0.290 0.290 100,000 29,000 0.2900 0.911 0.864 0.989 0.911 0.911 31,836 0.9109 -1.69%
1999-05-17 0 0.295 0.285 0.310 - - 0 0 - 0.927 0.895 0.974 - - 0 - 0.00%
1999-05-14 0 0.295 0.295 0.310 0.290 0.290 200,000 58,000 0.2900 0.927 0.927 0.974 0.911 0.911 63,672 0.9109 -1.67%
1999-05-13 0 0.300 0.300 0.310 0.300 0.310 300,000 91,500 0.3050 0.942 0.942 0.974 0.942 0.974 95,507 0.9580 0.00%
1999-05-12 0 0.300 0.300 0.320 0.300 0.325 248,000 78,400 0.3161 0.942 0.942 1.005 0.942 1.021 78,953 0.9930 -1.64%
1999-05-11 0 0.305 0.275 0.325 0.285 0.305 920,000 272,750 0.2965 0.958 0.864 1.021 0.895 0.958 292,890 0.9312 17.31%
1999-05-10 0 0.260 0.260 0.280 0.260 0.280 100,000 27,800 0.2780 0.817 0.817 0.880 0.817 0.880 31,836 0.8732 -5.45%
1999-05-07 0 0.275 - 0.280 - - 0 0 - 0.864 - 0.880 - - 0 - 0.00%
1999-05-06 0 0.275 0.260 0.285 0.265 0.275 170,000 45,750 0.2691 0.864 0.817 0.895 0.832 0.864 54,121 0.8453 3.77%
1999-05-05 0 0.265 0.248 - 0.247 0.265 250,000 63,850 0.2554 0.832 0.779 - 0.776 0.832 79,590 0.8022 7.29%
1999-05-04 0 0.247 0.245 0.255 - - 0 0 - 0.776 0.770 0.801 - - 0 - 0.00%
1999-05-03 0 0.247 0.240 0.255 0.246 0.247 100,000 24,650 0.2465 0.776 0.754 0.801 0.773 0.776 31,836 0.7743 1.65%
1999-04-30 0 0.243 - 0.248 - - 0 0 - 0.763 - 0.779 - - 0 - 0.00%
1999-04-29 0 0.243 0.243 0.248 0.240 0.246 280,000 67,960 0.2427 0.763 0.763 0.779 0.754 0.773 89,140 0.7624 1.25%
1999-04-28 0 0.240 - 0.246 0.240 0.240 100,000 24,000 0.2400 0.754 - 0.773 0.754 0.754 31,836 0.7539 0.00%
1999-04-27 0 0.240 0.226 0.240 0.230 0.240 520,000 122,220 0.2350 0.754 0.710 0.754 0.722 0.754 165,546 0.7383 6.19%
1999-04-26 0 0.226 0.223 0.228 0.220 0.226 460,000 102,890 0.2237 0.710 0.700 0.716 0.691 0.710 146,445 0.7026 3.20%
1999-04-23 0 0.219 0.215 - 0.219 0.219 200,000 43,800 0.2190 0.688 0.675 - 0.688 0.688 63,672 0.6879 0.00%
1999-04-22 0 0.219 0.217 - 0.215 0.219 150,000 32,450 0.2163 0.688 0.682 - 0.675 0.688 47,754 0.6795 3.79%
1999-04-21 0 0.211 0.201 - 0.211 0.211 100,000 21,100 0.2110 0.663 0.631 - 0.663 0.663 31,836 0.6628 3.94%
1999-04-20 0 0.203 0.203 - - - 0 0 - 0.638 0.638 - - - 0 - 1.50%
1999-04-19 0 0.200 0.200 - - - 0 0 - 0.628 0.628 - - - 0 - 0.50%
1999-04-16 0 0.199 0.199 0.206 0.198 0.198 50,000 9,900 0.1980 0.625 0.625 0.647 0.622 0.622 15,918 0.6219 0.51%
1999-04-15 0 0.198 0.198 - 0.193 0.193 80,000 15,440 0.1930 0.622 0.622 - 0.606 0.606 25,469 0.6062 1.54%
1999-04-14 0 0.195 0.195 - - - 0 0 - 0.613 0.613 - - - 0 - 0.00%
1999-04-13 0 0.195 0.195 - - - 0 0 - 0.613 0.613 - - - 0 - 2.63%
1999-04-12 0 0.190 0.190 - - - 0 0 - 0.597 0.597 - - - 0 - 0.00%
1999-04-09 0 0.190 0.190 - - - 0 0 - 0.597 0.597 - - - 0 - 0.00%
1999-04-08 0 0.190 0.190 - - - 0 0 - 0.597 0.597 - - - 0 - 0.00%
1999-04-07 0 0.190 0.190 - 0.190 0.190 50,000 9,500 0.1900 0.597 0.597 - 0.597 0.597 15,918 0.5968 -2.06%
1999-04-01 0 0.194 0.192 - - - 0 0 - 0.609 0.603 - - - 0 - 0.00%
1999-03-31 0 0.194 0.190 - 0.190 0.194 200,000 38,400 0.1920 0.609 0.597 - 0.597 0.609 63,672 0.6031 0.00%
1999-03-30 0 0.194 0.188 - - - 0 0 - 0.609 0.591 - - - 0 - 0.00%
1999-03-29 0 0.194 0.186 - - - 0 0 - 0.609 0.584 - - - 0 - 0.00%
1999-03-26 0 0.194 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1999-03-25 0 0.194 0.190 - - - 0 0 - 0.609 0.597 - - - 0 - 0.00%
1999-03-24 0 0.194 0.188 - - - 0 0 - 0.609 0.591 - - - 0 - 0.00%
1999-03-23 0 0.194 0.191 - 0.194 0.194 50,000 9,700 0.1940 0.609 0.600 - 0.609 0.609 15,918 0.6094 -2.02%
1999-03-22 0 0.198 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1999-03-19 0 0.198 0.195 0.204 0.182 0.198 550,000 104,390 0.1898 0.622 0.613 0.641 0.572 0.622 175,097 0.5962 -1.00%
1999-03-18 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-03-17 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-03-16 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-03-15 0 0.200 - - 0.200 0.200 100,000 20,000 0.2000 0.628 - - 0.628 0.628 31,836 0.6282 1.01%
1999-03-12 0 0.198 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1999-03-11 0 0.198 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1999-03-10 0 0.198 0.198 0.200 0.196 0.196 50,000 9,800 0.1960 0.622 0.622 0.628 0.616 0.616 15,918 0.6157 -1.00%
1999-03-09 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-03-08 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-03-05 0 0.200 - 0.200 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
1999-03-04 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-03-03 0 0.200 - 0.200 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
1999-03-02 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-03-01 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-26 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-25 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-24 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-23 0 0.200 - 0.200 0.200 0.200 2,000 400 0.2000 0.628 - 0.628 0.628 0.628 637 0.6282 0.00%
1999-02-22 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-19 0 0.200 0.200 - - - 0 0 - 0.628 0.628 - - - 0 - 0.00%
1999-02-15 0 0.200 0.200 - - - 0 0 - 0.628 0.628 - - - 0 - 0.00%
1999-02-12 0 0.200 0.200 - - - 0 0 - 0.628 0.628 - - - 0 - 0.00%
1999-02-11 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-10 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-09 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-08 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-05 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-04 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-03 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-02 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-02-01 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-29 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-28 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-27 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-26 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-25 0 0.200 - 0.200 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
1999-01-22 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-21 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-20 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-19 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-18 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-15 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-14 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-13 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-12 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-11 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-08 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-07 0 0.200 - - 0.200 0.200 50,000 10,000 0.2000 0.628 - - 0.628 0.628 15,918 0.6282 0.00%
1999-01-06 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-05 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-01-04 0 0.200 - 0.202 - - 0 0 - 0.628 - 0.635 - - 0 - 0.00%
1998-12-31 0 0.200 0.196 - - - 0 0 - 0.628 0.616 - - - 0 - 0.00%
1998-12-30 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-12-29 0 0.200 - 0.200 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
1998-12-28 0 0.200 - 0.204 - - 0 0 - 0.628 - 0.641 - - 0 - 0.00%
1998-12-24 0 0.200 0.196 0.204 - - 0 0 - 0.628 0.616 0.641 - - 0 - 0.00%
1998-12-23 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-12-22 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-12-21 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-12-18 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-12-17 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-12-16 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-12-15 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-12-14 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-12-11 0 0.200 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1998-12-10 0 0.200 0.200 0.204 0.200 0.200 30,000 6,000 0.2000 0.628 0.628 0.641 0.628 0.628 9,551 0.6282 0.00%
1998-12-09 0 0.200 - 0.210 0.200 0.202 150,000 30,100 0.2007 0.628 - 0.660 0.628 0.635 47,754 0.6303 -4.76%
1998-12-08 0 0.210 - 0.214 - - 0 0 - 0.660 - 0.672 - - 0 - 0.00%
1998-12-07 0 0.210 - 0.214 - - 0 0 - 0.660 - 0.672 - - 0 - 0.00%
1998-12-04 0 0.210 - 0.214 - - 0 0 - 0.660 - 0.672 - - 0 - 0.00%
1998-12-03 0 0.210 - 0.214 0.210 0.210 50,000 10,500 0.2100 0.660 - 0.672 0.660 0.660 15,918 0.6596 -3.67%
1998-12-02 0 0.218 0.214 0.220 0.218 0.222 100,000 22,000 0.2200 0.685 0.672 0.691 0.685 0.697 31,836 0.6910 -4.39%
1998-12-01 0 0.228 - 0.228 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
1998-11-30 0 0.228 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
1998-11-27 0 0.228 - 0.228 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
1998-11-26 0 0.228 - 0.232 - - 0 0 - 0.716 - 0.729 - - 0 - 0.00%
1998-11-25 0 0.228 0.228 0.232 0.228 0.228 70,000 15,960 0.2280 0.716 0.716 0.729 0.716 0.716 22,285 0.7162 0.00%
1998-11-24 0 0.228 0.225 0.228 0.220 0.228 210,000 46,680 0.2223 0.716 0.707 0.716 0.691 0.716 66,855 0.6982 6.05%
1998-11-23 0 0.215 0.213 - - - 0 0 - 0.675 0.669 - - - 0 - 0.00%
1998-11-20 0 0.215 0.210 - 0.215 0.215 100,000 21,500 0.2150 0.675 0.660 - 0.675 0.675 31,836 0.6753 8.59%
1998-11-19 0 0.198 0.194 - - - 0 0 - 0.622 0.609 - - - 0 - 0.00%
1998-11-18 0 0.198 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1998-11-17 0 0.198 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1998-11-16 0 0.198 0.190 - 0.198 0.198 50,000 9,900 0.1980 0.622 0.597 - 0.622 0.622 15,918 0.6219 0.00%
1998-11-13 0 0.198 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1998-11-12 0 0.198 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1998-11-11 0 0.198 0.194 - - - 0 0 - 0.622 0.609 - - - 0 - 0.00%
1998-11-10 0 0.198 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1998-11-09 0 0.198 - 0.200 - - 0 0 - 0.622 - 0.628 - - 0 - 0.00%
1998-11-06 0 0.198 0.198 - 0.198 0.210 300,000 61,260 0.2042 0.622 0.622 - 0.622 0.660 95,507 0.6414 -6.60%
1998-11-05 0 0.212 0.208 0.220 0.212 0.212 50,000 10,600 0.2120 0.666 0.653 0.691 0.666 0.666 15,918 0.6659 -3.64%
1998-11-04 0 0.220 - - - - 0 0 - 0.691 - - - - 0 - 0.00%
1998-11-03 0 0.220 - 0.220 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
1998-11-02 0 0.220 - 0.220 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
1998-10-30 0 0.220 0.202 - 0.207 0.220 390,000 82,740 0.2122 0.691 0.635 - 0.650 0.691 124,160 0.6664 8.37%
1998-10-29 0 0.203 0.195 - - - 0 0 - 0.638 0.613 - - - 0 - 0.00%
1998-10-27 0 0.203 0.195 - 0.199 0.203 60,000 12,060 0.2010 0.638 0.613 - 0.625 0.638 19,101 0.6314 9.73%
1998-10-26 0 0.185 0.185 - - - 0 0 - 0.581 0.581 - - - 0 - 5.71%
1998-10-23 0 0.175 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1998-10-22 0 0.175 0.175 - 0.171 0.171 400,000 68,400 0.1710 0.550 0.550 - 0.537 0.537 127,343 0.5371 4.79%
1998-10-21 0 0.167 0.167 - - - 0 0 - 0.525 0.525 - - - 0 - 3.73%
1998-10-20 0 0.161 0.161 - 0.160 0.160 60,000 9,600 0.1600 0.506 0.506 - 0.503 0.503 19,101 0.5026 0.63%
1998-10-19 0 0.160 - - 0.160 0.160 200,000 32,000 0.1600 0.503 - - 0.503 0.503 63,672 0.5026 0.00%
1998-10-16 0 0.160 - 0.160 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
1998-10-15 0 0.160 - 0.160 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
1998-10-14 0 0.160 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
1998-10-13 0 0.160 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
1998-10-12 0 0.160 - 0.170 0.160 0.160 70,000 11,200 0.1600 0.503 - 0.534 0.503 0.503 22,285 0.5026 -4.19%
1998-10-09 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-10-08 0 0.167 - 0.170 - - 0 0 - 0.525 - 0.534 - - 0 - 0.00%
1998-10-07 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-10-05 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-30 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-29 0 0.167 - 0.167 - - 0 0 - 0.525 - 0.525 - - 0 - 0.00%
1998-09-28 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-25 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-24 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-23 0 0.167 0.163 0.167 0.167 0.167 32,000 5,344 0.1670 0.525 0.512 0.525 0.525 0.525 10,187 0.5246 0.00%
1998-09-22 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-21 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-18 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-17 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-16 0 0.167 - - - - 710,000 117,150 0.1650 0.525 - - - - 226,034 0.5183 0.00%
1998-09-15 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-14 0 0.167 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1998-09-11 0 0.167 - - - - 168,000 27,720 0.1650 0.525 - - - - 53,484 0.5183 0.00%
1998-09-10 0 0.167 0.167 - 0.167 0.167 4,000 668 0.1670 0.525 0.525 - 0.525 0.525 1,273 0.5246 -0.60%
1998-09-09 0 0.168 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
1998-09-08 0 0.168 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
1998-09-07 0 0.168 - - - - 0 0 - 0.528 - - - - 0 - 0.00%
1998-09-04 0 0.168 0.164 - - - 0 0 - 0.528 0.515 - - - 0 - -0.00%
1998-09-03 0 0.178 0.178 - - - 0 0 - 0.528 0.528 - - - 0 - 1.14%
1998-09-02 0 0.176 0.176 - 0.176 0.180 810,000 143,000 0.1765 0.522 0.522 - 0.522 0.534 273,220 0.5234 -2.22%
1998-09-01 0 0.180 0.180 - 0.180 0.180 130,000 23,400 0.1800 0.534 0.534 - 0.534 0.534 43,850 0.5336 0.00%
1998-08-31 0 0.180 0.175 - - - 0 0 - 0.534 0.519 - - - 0 - 0.00%
1998-08-28 0 0.180 0.178 0.185 0.178 0.182 920,000 167,200 0.1817 0.534 0.528 0.548 0.528 0.540 310,323 0.5388 -1.10%
1998-08-27 0 0.182 0.176 - 0.182 0.182 150,000 27,300 0.1820 0.540 0.522 - 0.540 0.540 50,596 0.5396 1.11%
1998-08-26 0 0.180 0.180 - 0.180 0.180 80,000 14,400 0.1800 0.534 0.534 - 0.534 0.534 26,985 0.5336 2.27%
1998-08-25 0 0.176 - 0.180 - - 0 0 - 0.522 - 0.534 - - 0 - 0.00%
1998-08-24 0 0.176 0.176 - 0.176 0.180 120,000 21,280 0.1773 0.522 0.522 - 0.522 0.534 40,477 0.5257 0.00%
1998-08-21 0 0.176 0.172 - - - 0 0 - 0.522 0.510 - - - 0 - 0.00%
1998-08-20 0 0.176 0.173 - - - 0 0 - 0.522 0.513 - - - 0 - 0.00%
1998-08-19 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-18 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-14 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-13 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-12 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-11 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-10 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-07 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-06 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-05 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-04 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-08-03 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-07-31 0 0.176 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1998-07-30 0 0.176 - - 0.176 0.176 100,000 17,600 0.1760 0.522 - - 0.522 0.522 33,731 0.5218 2.33%
1998-07-29 0 0.172 0.172 0.180 0.172 0.172 20,000 3,440 0.1720 0.510 0.510 0.534 0.510 0.510 6,746 0.5099 -2.27%
1998-07-28 0 0.176 0.174 0.182 0.176 0.182 200,000 35,600 0.1780 0.522 0.516 0.540 0.522 0.540 67,462 0.5277 -5.38%
1998-07-27 0 0.186 - 0.190 - - 0 0 - 0.551 - 0.563 - - 0 - 0.00%
1998-07-24 0 0.186 0.183 0.186 0.186 0.186 200,000 37,200 0.1860 0.551 0.543 0.551 0.551 0.551 67,462 0.5514 -2.11%
1998-07-23 0 0.190 0.185 0.200 0.188 0.196 580,000 110,240 0.1901 0.563 0.548 0.593 0.557 0.581 195,639 0.5635 -13.64%
1998-07-22 0 0.220 - 0.220 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
1998-07-21 0 0.220 - 0.220 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
1998-07-20 0 0.220 - 0.230 - - 0 0 - 0.652 - 0.682 - - 0 - 0.00%
1998-07-17 0 0.220 - 0.220 - - 0 0 - 0.652 - 0.652 - - 0 - -4.35%
1998-07-16 0 0.230 - 0.230 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-07-15 0 0.230 - 0.230 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-07-14 0 0.230 - 0.230 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-07-13 0 0.230 - 0.230 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-07-10 0 0.230 - 0.230 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-07-09 0 0.230 - 0.230 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-07-08 0 0.230 - 0.230 0.230 0.230 50,000 11,500 0.2300 0.682 - 0.682 0.682 0.682 16,865 0.6819 0.00%
1998-07-07 0 0.230 - 0.230 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-07-06 0 0.230 - 0.230 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-07-03 0 0.230 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1998-07-02 0 0.230 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1998-06-30 0 0.230 - 0.230 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-06-29 0 0.230 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1998-06-26 0 0.230 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1998-06-25 0 0.230 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1998-06-24 0 0.230 - 0.230 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-06-23 0 0.230 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1998-06-22 0 0.230 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1998-06-19 0 0.230 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1998-06-18 0 0.230 - - 0.230 0.230 100,000 23,000 0.2300 0.682 - - 0.682 0.682 33,731 0.6819 1.32%
1998-06-17 0 0.227 - 0.227 - - 0 0 - 0.673 - 0.673 - - 0 - -0.44%
1998-06-16 0 0.228 - 0.228 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1998-06-15 0 0.228 - 0.255 - - 0 0 - 0.676 - 0.756 - - 0 - 0.00%
1998-06-12 0 0.228 - 0.260 - - 0 0 - 0.676 - 0.771 - - 0 - 0.00%
1998-06-11 0 0.228 - 0.230 - - 0 0 - 0.676 - 0.682 - - 0 - 0.00%
1998-06-10 0 0.228 - 0.228 - - 0 0 - 0.676 - 0.676 - - 0 - -0.87%
1998-06-09 0 0.230 - 0.240 - - 0 0 - 0.682 - 0.712 - - 0 - 0.00%
1998-06-08 0 0.230 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1998-06-05 0 0.230 0.230 - 0.230 0.234 110,000 25,500 0.2318 0.682 0.682 - 0.682 0.694 37,104 0.6873 0.00%
1998-06-04 0 0.230 0.230 - 0.223 0.226 60,000 13,440 0.2240 0.682 0.682 - 0.661 0.670 20,238 0.6641 0.00%
1998-06-03 0 0.230 0.230 0.250 0.230 0.230 190,000 43,700 0.2300 0.682 0.682 0.741 0.682 0.682 64,089 0.6819 -6.50%
1998-06-02 0 0.246 - - - - 0 0 - 0.729 - - - - 0 - 0.00%
1998-06-01 0 0.246 - 0.250 - - 0 0 - 0.729 - 0.741 - - 0 - 0.00%
1998-05-29 0 0.246 - - - - 0 0 - 0.729 - - - - 0 - 0.00%
1998-05-28 0 0.246 - 0.246 0.246 0.246 100,000 24,600 0.2460 0.729 - 0.729 0.729 0.729 33,731 0.7293 -1.60%
1998-05-27 0 0.250 - 0.260 - - 0 0 - 0.741 - 0.771 - - 0 - 0.00%
1998-05-26 0 0.250 0.250 0.260 0.250 0.250 80,000 20,000 0.2500 0.741 0.741 0.771 0.741 0.741 26,985 0.7412 -7.41%
1998-05-25 0 0.270 0.250 - - - 0 0 - 0.800 0.741 - - - 0 - 0.00%
1998-05-22 0 0.270 - 0.270 - - 0 0 - 0.800 - 0.800 - - 0 - -3.57%
1998-05-21 0 0.280 - 0.290 - - 0 0 - 0.830 - 0.860 - - 0 - 0.00%
1998-05-20 0 0.280 0.260 0.280 - - 0 0 - 0.830 0.771 0.830 - - 0 - 0.00%
1998-05-19 0 0.280 - 0.280 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1998-05-18 0 0.280 - 0.280 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1998-05-15 0 0.280 - 0.280 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1998-05-14 0 0.280 - 0.285 - - 0 0 - 0.830 - 0.845 - - 0 - 0.00%
1998-05-13 0 0.280 - 0.280 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1998-05-12 0 0.280 - 0.290 - - 0 0 - 0.830 - 0.860 - - 0 - 0.00%
1998-05-11 0 0.280 0.270 0.285 - - 0 0 - 0.830 0.800 0.845 - - 0 - 0.00%
1998-05-08 0 0.280 0.280 0.300 0.280 0.280 166,000 46,480 0.2800 0.830 0.830 0.889 0.830 0.830 55,993 0.8301 -6.67%
1998-05-07 0 0.300 0.275 0.300 - - 0 0 - 0.889 0.815 0.889 - - 0 - 0.00%
1998-05-06 0 0.300 0.295 0.310 0.270 0.300 2,582,000 753,830 0.2920 0.889 0.875 0.919 0.800 0.889 870,929 0.8655 3.45%
1998-05-05 0 0.290 0.290 0.295 0.285 0.295 1,010,000 293,050 0.2901 0.860 0.860 0.875 0.845 0.875 340,681 0.8602 -3.33%
1998-05-04 0 0.300 0.295 0.300 0.280 0.300 420,000 124,700 0.2969 0.889 0.875 0.889 0.830 0.889 141,669 0.8802 0.00%
1998-05-01 0 0.300 0.270 0.300 0.265 0.300 614,000 168,600 0.2746 0.889 0.800 0.889 0.786 0.889 207,107 0.8141 15.38%
1998-04-30 0 0.260 - 0.270 - - 0 0 - 0.771 - 0.800 - - 0 - 0.00%
1998-04-29 0 0.260 0.255 - - - 0 0 - 0.771 0.756 - - - 0 - 0.00%
1998-04-28 0 0.260 0.255 0.280 0.260 0.260 50,000 13,000 0.2600 0.771 0.756 0.830 0.771 0.771 16,865 0.7708 0.00%
1998-04-27 0 0.260 0.260 0.290 0.260 0.260 50,000 13,000 0.2600 0.771 0.771 0.860 0.771 0.771 16,865 0.7708 -3.70%
1998-04-24 0 0.270 0.265 0.290 - - 0 0 - 0.800 0.786 0.860 - - 0 - 0.00%
1998-04-23 0 0.270 0.255 0.290 - - 0 0 - 0.800 0.756 0.860 - - 0 - 0.00%
1998-04-22 0 0.270 0.255 0.290 - - 0 0 - 0.800 0.756 0.860 - - 0 - 0.00%
1998-04-21 0 0.270 0.260 0.295 0.270 0.270 200,000 54,000 0.2700 0.800 0.771 0.875 0.800 0.800 67,462 0.8005 -3.57%
1998-04-20 0 0.280 0.270 0.295 0.280 0.280 100,000 28,000 0.2800 0.830 0.800 0.875 0.830 0.830 33,731 0.8301 3.70%
1998-04-17 0 0.270 0.270 0.280 0.265 0.270 140,000 37,200 0.2657 0.800 0.800 0.830 0.786 0.800 47,223 0.7877 0.00%
1998-04-16 0 0.270 0.270 0.300 0.270 0.270 58,000 15,660 0.2700 0.800 0.800 0.889 0.800 0.800 19,564 0.8005 -5.26%
1998-04-15 0 0.285 0.270 0.305 0.285 0.285 50,000 14,250 0.2850 0.845 0.800 0.904 0.845 0.845 16,865 0.8449 7.55%
1998-04-14 0 0.265 0.265 0.285 0.265 0.265 100,000 26,500 0.2650 0.786 0.786 0.845 0.786 0.786 33,731 0.7856 0.00%
1998-04-09 0 0.265 0.255 - 0.265 0.265 50,000 13,250 0.2650 0.786 0.756 - 0.786 0.786 16,865 0.7856 -3.64%
1998-04-08 0 0.275 0.265 0.295 - - 0 0 - 0.815 0.786 0.875 - - 0 - 0.00%
1998-04-07 0 0.275 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1998-04-03 0 0.275 0.275 0.295 0.270 0.275 52,000 14,240 0.2738 0.815 0.815 0.875 0.800 0.815 17,540 0.8119 -5.17%
1998-04-02 0 0.290 0.265 0.295 - - 0 0 - 0.860 0.786 0.875 - - 0 - 0.00%
1998-04-01 0 0.290 0.275 0.290 0.290 0.290 50,000 14,500 0.2900 0.860 0.815 0.860 0.860 0.860 16,865 0.8597 3.57%
1998-03-31 0 0.280 0.280 0.300 - - 0 0 - 0.830 0.830 0.889 - - 0 - 0.00%
1998-03-30 0 0.280 0.270 0.310 0.280 0.280 800,000 224,000 0.2800 0.830 0.800 0.919 0.830 0.830 269,846 0.8301 -9.68%
1998-03-27 0 0.310 0.280 0.320 0.300 0.310 80,000 24,400 0.3050 0.919 0.830 0.949 0.889 0.919 26,985 0.9042 10.71%
1998-03-26 0 0.280 0.270 - - - 0 0 - 0.830 0.800 - - - 0 - 0.00%
1998-03-25 0 0.280 0.275 - - - 0 0 - 0.830 0.815 - - - 0 - 0.00%
1998-03-24 0 0.280 0.275 - - - 0 0 - 0.830 0.815 - - - 0 - 0.00%
1998-03-23 0 0.280 0.275 0.300 - - 0 0 - 0.830 0.815 0.889 - - 0 - 0.00%
1998-03-20 0 0.280 0.275 0.295 0.260 0.280 160,000 43,220 0.2701 0.830 0.815 0.875 0.771 0.830 53,969 0.8008 0.00%
1998-03-19 0 0.280 0.265 0.300 - - 0 0 - 0.830 0.786 0.889 - - 0 - 0.00%
1998-03-18 0 0.280 0.260 0.280 - - 0 0 - 0.830 0.771 0.830 - - 0 - 0.00%
1998-03-17 0 0.280 0.260 - 0.280 0.280 190,000 53,200 0.2800 0.830 0.771 - 0.830 0.830 64,089 0.8301 1.82%
1998-03-16 0 0.275 0.275 0.300 0.275 0.290 300,000 85,500 0.2850 0.815 0.815 0.889 0.815 0.860 101,192 0.8449 -8.33%
1998-03-13 0 0.300 0.280 - - - 0 0 - 0.889 0.830 - - - 0 - 0.00%
1998-03-12 0 0.300 0.290 0.310 0.300 0.300 150,000 45,000 0.3000 0.889 0.860 0.919 0.889 0.889 50,596 0.8894 1.69%
1998-03-11 0 0.295 0.290 0.300 0.295 0.300 220,000 65,250 0.2966 0.875 0.860 0.889 0.875 0.889 74,208 0.8793 -3.28%
1998-03-10 0 0.305 0.295 0.305 0.295 0.305 114,000 34,370 0.3015 0.904 0.875 0.904 0.875 0.904 38,453 0.8938 3.39%
1998-03-09 0 0.295 0.290 0.315 - - 1 0 - 0.875 0.860 0.934 - - 0 - 0.00%
1998-03-06 0 0.295 0.295 0.325 0.290 0.290 40,000 11,600 0.2900 0.875 0.875 0.964 0.860 0.860 13,492 0.8597 -4.84%
1998-03-05 0 0.310 0.305 0.325 0.310 0.310 100,000 31,000 0.3100 0.919 0.904 0.964 0.919 0.919 33,731 0.9190 1.64%
1998-03-04 0 0.305 0.305 0.330 0.305 0.305 30,000 9,150 0.3050 0.904 0.904 0.978 0.904 0.904 10,119 0.9042 -6.15%
1998-03-03 0 0.325 0.320 0.325 - - 0 0 - 0.964 0.949 0.964 - - 0 - -4.41%
1998-03-02 0 0.340 0.315 0.340 0.310 0.340 234,000 77,700 0.3321 1.008 0.934 1.008 0.919 1.008 78,930 0.9844 3.03%
1998-02-27 0 0.330 0.325 0.335 0.320 0.330 90,000 29,200 0.3244 0.978 0.964 0.993 0.949 0.978 30,358 0.9619 0.00%
1998-02-26 0 0.330 0.330 0.335 0.330 0.330 40,000 13,200 0.3300 0.978 0.978 0.993 0.978 0.978 13,492 0.9783 0.00%
1998-02-25 0 0.330 0.330 0.335 0.330 0.330 40,000 13,200 0.3300 0.978 0.978 0.993 0.978 0.978 13,492 0.9783 0.00%
1998-02-24 0 0.330 0.330 0.335 0.330 0.340 350,000 117,000 0.3343 0.978 0.978 0.993 0.978 1.008 118,058 0.9910 -1.49%
1998-02-23 0 0.335 0.320 0.335 0.315 0.340 300,000 98,600 0.3287 0.993 0.949 0.993 0.934 1.008 101,192 0.9744 1.52%
1998-02-20 0 0.330 0.310 0.350 0.330 0.330 40,000 13,200 0.3300 0.978 0.919 1.038 0.978 0.978 13,492 0.9783 -2.94%
1998-02-19 0 0.340 0.320 0.340 0.330 0.340 140,000 45,800 0.3271 1.008 0.949 1.008 0.978 1.008 47,223 0.9699 3.03%
1998-02-18 0 0.330 0.305 0.345 0.300 0.330 250,000 79,500 0.3180 0.978 0.904 1.023 0.889 0.978 84,327 0.9428 6.45%
1998-02-17 0 0.310 0.305 - - - 0 0 - 0.919 0.904 - - - 0 - 0.00%
1998-02-16 0 0.310 0.305 0.340 0.310 0.310 60,000 18,600 0.3100 0.919 0.904 1.008 0.919 0.919 20,238 0.9190 -4.62%
1998-02-13 0 0.325 0.325 0.335 0.325 0.335 680,000 225,800 0.3321 0.964 0.964 0.993 0.964 0.993 229,369 0.9844 -5.80%
1998-02-12 0 0.345 0.345 0.350 0.345 0.350 420,000 146,700 0.3493 1.023 1.023 1.038 1.023 1.038 141,669 1.0355 -1.43%
1998-02-11 0 0.350 0.350 0.360 0.345 0.365 1,290,000 455,650 0.3532 1.038 1.038 1.067 1.023 1.082 435,127 1.0472 2.94%
1998-02-10 0 0.340 0.330 0.350 0.300 0.340 270,000 85,650 0.3172 1.008 0.978 1.038 0.889 1.008 91,073 0.9405 7.94%
1998-02-09 0 0.315 0.315 0.340 0.310 0.330 536,000 168,210 0.3138 0.934 0.934 1.008 0.919 0.978 180,797 0.9304 5.00%
1998-02-06 0 0.300 0.290 0.320 0.270 0.300 1,270,000 373,650 0.2942 0.889 0.860 0.949 0.800 0.889 428,381 0.8722 15.38%
1998-02-05 0 0.260 0.250 0.265 0.228 0.260 1,870,000 460,020 0.2460 0.771 0.741 0.786 0.676 0.771 630,766 0.7293 8.33%
1998-02-04 0 0.240 0.240 0.250 0.240 0.240 50,000 12,000 0.2400 0.712 0.712 0.741 0.712 0.712 16,865 0.7115 4.35%
1998-02-03 0 0.230 0.230 0.236 - - 0 0 - 0.682 0.682 0.700 - - 0 - 0.88%
1998-02-02 0 0.228 0.218 0.236 0.216 0.228 330,000 72,880 0.2208 0.676 0.646 0.700 0.640 0.676 111,312 0.6547 7.55%
1998-01-27 0 0.212 0.210 - 0.212 0.212 100,000 21,200 0.2120 0.629 0.623 - 0.629 0.629 33,731 0.6285 0.00%
1998-01-26 0 0.212 0.212 0.216 0.212 0.216 220,000 47,040 0.2138 0.629 0.629 0.640 0.629 0.640 74,208 0.6339 -3.64%
1998-01-23 0 0.220 0.220 - 0.220 0.229 280,000 63,450 0.2266 0.652 0.652 - 0.652 0.679 94,446 0.6718 -5.17%
1998-01-22 0 0.232 0.232 - 0.232 0.240 426,000 102,152 0.2398 0.688 0.688 - 0.688 0.712 143,693 0.7109 -3.33%
1998-01-21 0 0.240 - 0.245 0.240 0.250 450,000 109,000 0.2422 0.712 - 0.726 0.712 0.741 151,789 0.7181 -4.00%
1998-01-20 0 0.250 0.238 - 0.235 0.250 980,000 238,550 0.2434 0.741 0.706 - 0.697 0.741 330,562 0.7217 1.63%
1998-01-19 0 0.246 0.246 - 0.240 0.243 272,000 65,730 0.2417 0.729 0.729 - 0.712 0.720 91,748 0.7164 0.00%
1998-01-16 0 0.246 0.242 - 0.236 0.246 460,000 110,800 0.2409 0.729 0.717 - 0.700 0.729 155,162 0.7141 3.36%
1998-01-15 0 0.238 - 0.270 0.234 0.250 400,000 96,400 0.2410 0.706 - 0.800 0.694 0.741 134,923 0.7145 -11.85%
1998-01-14 0 0.270 0.270 0.290 0.250 0.250 90,000 22,500 0.2500 0.800 0.800 0.860 0.741 0.741 30,358 0.7412 0.00%
1998-01-13 0 0.270 0.265 0.285 0.270 0.285 350,000 96,750 0.2764 0.800 0.786 0.845 0.800 0.845 118,058 0.8195 -5.26%
1998-01-12 0 0.285 - 0.285 - - 0 0 - 0.845 - 0.845 - - 0 - -1.72%
1998-01-09 0 0.290 0.290 0.300 0.290 0.300 450,000 132,500 0.2944 0.860 0.860 0.889 0.860 0.889 151,789 0.8729 -6.45%
1998-01-08 0 0.310 0.305 0.310 0.305 0.325 380,000 121,650 0.3201 0.919 0.904 0.919 0.904 0.964 128,177 0.9491 -8.82%
1998-01-07 0 0.340 0.325 0.350 0.325 0.340 244,000 81,050 0.3322 1.008 0.964 1.038 0.964 1.008 82,303 0.9848 0.00%
1998-01-06 0 0.340 0.340 0.360 0.340 0.350 500,000 173,000 0.3460 1.008 1.008 1.067 1.008 1.038 168,654 1.0258 -5.56%
1998-01-05 0 0.360 0.360 0.370 0.360 0.360 300,000 108,000 0.3600 1.067 1.067 1.097 1.067 1.067 101,192 1.0673 -2.70%
1998-01-02 0 0.370 0.360 0.380 0.360 0.380 340,000 124,300 0.3656 1.097 1.067 1.127 1.067 1.127 114,685 1.0838 0.00%
1997-12-31 0 0.370 0.370 0.380 0.370 0.370 100,000 37,000 0.3700 1.097 1.097 1.127 1.097 1.097 33,731 1.0969 -1.33%
1997-12-30 0 0.375 0.370 0.385 0.370 0.375 200,000 74,500 0.3725 1.112 1.097 1.141 1.097 1.112 67,462 1.1043 0.00%
1997-12-29 0 0.375 0.375 0.385 0.370 0.375 220,000 81,500 0.3705 1.112 1.112 1.141 1.097 1.112 74,208 1.0983 2.74%
1997-12-24 0 0.365 0.340 0.370 0.365 0.365 200,000 73,000 0.3650 1.082 1.008 1.097 1.082 1.082 67,462 1.0821 1.39%
1997-12-23 0 0.360 0.360 0.370 0.360 0.360 20,000 7,200 0.3600 1.067 1.067 1.097 1.067 1.067 6,746 1.0673 -1.37%
1997-12-22 0 0.365 0.365 0.370 0.365 0.370 200,000 73,750 0.3688 1.082 1.082 1.097 1.082 1.097 67,462 1.0932 -2.67%
1997-12-19 0 0.375 0.370 0.380 0.360 0.375 80,000 29,350 0.3669 1.112 1.097 1.127 1.067 1.112 26,985 1.0877 4.17%
1997-12-18 0 0.360 0.360 0.370 0.360 0.370 970,000 353,700 0.3646 1.067 1.067 1.097 1.067 1.097 327,189 1.0810 -4.00%
1997-12-17 0 0.375 0.370 0.375 0.370 0.375 560,000 207,300 0.3702 1.112 1.097 1.112 1.097 1.112 188,893 1.0974 1.35%
1997-12-16 0 0.370 0.360 0.380 0.360 0.370 470,000 171,100 0.3640 1.097 1.067 1.127 1.067 1.097 158,535 1.0793 0.00%
1997-12-15 0 0.370 0.345 0.375 - - 0 0 - 1.097 1.023 1.112 - - 0 - 0.00%
1997-12-12 0 0.370 0.360 0.380 0.350 0.370 280,000 101,950 0.3641 1.097 1.067 1.127 1.038 1.097 94,446 1.0794 2.78%
1997-12-11 0 0.360 0.360 0.380 0.360 0.370 250,000 92,000 0.3680 1.067 1.067 1.127 1.067 1.097 84,327 1.0910 -2.70%
1997-12-10 0 0.370 0.370 0.380 0.360 0.370 954,000 351,440 0.3684 1.097 1.097 1.127 1.067 1.097 321,792 1.0921 0.00%
1997-12-09 0 0.370 0.350 0.380 0.350 0.370 710,000 260,560 0.3670 1.097 1.038 1.127 1.038 1.097 239,489 1.0880 0.00%
1997-12-08 0 0.370 0.360 0.370 0.360 0.375 770,000 284,200 0.3691 1.097 1.067 1.097 1.067 1.112 259,727 1.0942 5.71%
1997-12-05 0 0.350 0.350 0.365 0.340 0.355 570,000 198,300 0.3479 1.038 1.038 1.082 1.008 1.052 192,266 1.0314 -1.41%
1997-12-04 0 0.355 0.350 0.370 - - 0 0 - 1.052 1.038 1.097 - - 0 - 0.00%
1997-12-03 0 0.355 0.355 0.370 0.340 0.360 250,000 88,300 0.3532 1.052 1.052 1.097 1.008 1.067 84,327 1.0471 -4.05%
1997-12-02 0 0.370 0.370 0.380 0.360 0.380 250,000 93,000 0.3720 1.097 1.097 1.127 1.067 1.127 84,327 1.1028 -2.63%
1997-12-01 0 0.380 0.350 0.400 0.380 0.380 60,000 22,800 0.3800 1.127 1.038 1.186 1.127 1.127 20,238 1.1266 5.56%
1997-11-28 0 0.360 0.360 0.380 0.360 0.360 100,000 36,000 0.3600 1.067 1.067 1.127 1.067 1.067 33,731 1.0673 -2.70%
1997-11-27 0 0.370 0.360 - 0.360 0.370 500,000 181,000 0.3620 1.097 1.067 - 1.067 1.097 168,654 1.0732 2.78%
1997-11-26 0 0.360 0.360 0.380 0.360 0.365 390,000 140,900 0.3613 1.067 1.067 1.127 1.067 1.082 131,550 1.0711 -5.26%
1997-11-25 0 0.380 0.380 0.400 0.345 0.380 920,000 331,400 0.3602 1.127 1.127 1.186 1.023 1.127 310,323 1.0679 8.57%
1997-11-24 0 0.350 0.345 0.390 0.350 0.350 50,000 17,500 0.3500 1.038 1.023 1.156 1.038 1.038 16,865 1.0376 -7.89%
1997-11-21 0 0.380 0.360 0.390 0.360 0.380 190,000 71,600 0.3768 1.127 1.067 1.156 1.067 1.127 64,089 1.1172 8.57%
1997-11-20 0 0.350 0.315 - - - 0 0 - 1.038 0.934 - - - 0 - 0.00%
1997-11-19 0 0.350 0.340 - 0.350 0.350 26,000 9,100 0.3500 1.038 1.008 - 1.038 1.038 8,770 1.0376 -2.78%
1997-11-18 0 0.360 0.350 0.380 0.360 0.365 90,000 32,550 0.3617 1.067 1.038 1.127 1.067 1.082 30,358 1.0722 -2.70%
1997-11-17 0 0.370 0.370 0.380 0.340 0.370 80,000 28,300 0.3538 1.097 1.097 1.127 1.008 1.097 26,985 1.0487 2.78%
1997-11-14 0 0.360 0.350 0.370 0.350 0.360 358,000 127,280 0.3555 1.067 1.038 1.097 1.038 1.067 120,756 1.0540 12.50%
1997-11-13 0 0.320 0.320 0.360 0.320 0.380 882,000 294,560 0.3340 0.949 0.949 1.067 0.949 1.127 297,506 0.9901 -15.79%
1997-11-12 0 0.380 0.360 0.390 0.370 0.400 100,000 38,800 0.3880 1.127 1.067 1.156 1.097 1.186 33,731 1.1503 -5.00%
1997-11-11 0 0.400 0.400 0.410 0.400 0.420 314,000 128,660 0.4097 1.186 1.186 1.216 1.186 1.245 105,915 1.2148 -9.09%
1997-11-10 0 0.440 0.420 0.440 0.430 0.450 350,000 156,500 0.4471 1.304 1.245 1.304 1.275 1.334 118,058 1.3256 -8.33%
1997-11-07 0 0.480 - 0.480 0.490 0.490 160,000 78,400 0.4900 1.423 - 1.423 1.453 1.453 53,969 1.4527 -2.04%
1997-11-06 0 0.490 - 0.490 - - 0 0 - 1.453 - 1.453 - - 0 - -2.00%
1997-11-05 0 0.500 - 0.500 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
1997-11-04 0 0.500 - 0.500 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
1997-11-03 0 0.500 - 0.520 0.500 0.530 310,000 158,200 0.5103 1.482 - 1.542 1.482 1.571 104,565 1.5129 -1.96%
1997-10-31 0 0.510 0.485 0.520 0.470 0.510 460,000 230,400 0.5009 1.512 1.438 1.542 1.393 1.512 155,162 1.4849 4.08%
1997-10-30 0 0.490 - 0.500 - - 0 0 - 1.453 - 1.482 - - 0 - 0.00%
1997-10-29 0 0.490 0.460 0.495 0.480 0.500 590,000 288,100 0.4883 1.453 1.364 1.468 1.423 1.482 199,012 1.4477 4.26%
1997-10-28 0 0.470 0.440 0.470 0.450 0.480 730,000 338,000 0.4630 1.393 1.304 1.393 1.334 1.423 246,235 1.3727 -9.62%
1997-10-27 0 0.520 0.520 0.540 0.520 0.550 1,570,000 827,940 0.5274 1.542 1.542 1.601 1.542 1.631 529,574 1.5634 -7.14%
1997-10-24 0 0.560 0.540 0.560 0.490 0.560 4,248,000 2,267,380 0.5338 1.660 1.601 1.660 1.453 1.660 1,432,885 1.5824 12.00%
1997-10-23 0 0.500 0.490 0.510 0.460 0.550 8,958,000 4,552,670 0.5082 1.482 1.453 1.512 1.364 1.631 3,021,605 1.5067 -9.09%
1997-10-22 0 0.550 0.520 0.550 0.520 0.560 2,368,000 1,286,900 0.5435 1.631 1.542 1.631 1.542 1.660 798,745 1.6112 -3.51%
1997-10-21 0 0.570 0.570 0.590 0.510 0.580 3,146,000 1,716,380 0.5456 1.690 1.690 1.749 1.512 1.719 1,061,171 1.6174 1.79%
1997-10-20 0 0.560 0.540 0.560 0.530 0.570 850,000 467,800 0.5504 1.660 1.601 1.660 1.571 1.690 286,712 1.6316 -6.67%
1997-10-17 0 0.600 0.540 0.600 0.520 0.600 1,418,000 781,640 0.5512 1.779 1.601 1.779 1.542 1.779 478,303 1.6342 17.65%
1997-10-16 0 0.510 0.510 0.530 0.480 0.510 720,000 359,000 0.4986 1.512 1.512 1.571 1.423 1.512 242,862 1.4782 2.00%
1997-10-15 0 0.500 0.500 0.550 0.495 0.580 930,000 469,330 0.5047 1.482 1.482 1.631 1.468 1.719 313,696 1.4961 -12.28%
1997-10-14 0 0.570 0.570 0.600 0.570 0.630 1,034,000 633,100 0.6123 1.690 1.690 1.779 1.690 1.868 348,777 1.8152 -8.06%
1997-10-13 0 0.620 0.600 0.620 0.600 0.620 816,000 498,800 0.6113 1.838 1.779 1.838 1.779 1.838 275,243 1.8122 -3.12%
1997-10-09 0 0.640 0.630 0.640 0.640 0.650 450,000 292,200 0.6493 1.897 1.868 1.897 1.897 1.927 151,789 1.9250 -5.88%
1997-10-08 0 0.680 0.670 0.690 0.670 0.700 622,000 425,340 0.6838 2.016 1.986 2.046 1.986 2.075 209,806 2.0273 3.03%
1997-10-07 0 0.660 0.660 0.680 0.660 0.690 968,000 662,240 0.6841 1.957 1.957 2.016 1.957 2.046 326,514 2.0282 -7.04%
1997-10-06 0 0.710 0.680 0.710 0.680 0.740 974,000 689,360 0.7078 2.105 2.016 2.105 2.016 2.194 328,538 2.0983 -1.39%
1997-10-03 0 0.720 0.710 0.720 0.710 0.720 300,000 215,000 0.7167 2.135 2.105 2.135 2.105 2.135 101,192 2.1247 -2.70%
1997-09-30 0 0.740 0.710 0.740 0.710 0.740 400,000 288,200 0.7205 2.194 2.105 2.194 2.105 2.194 134,923 2.1360 1.37%
1997-09-29 0 0.730 0.720 0.730 0.720 0.730 446,000 324,520 0.7276 2.164 2.135 2.164 2.135 2.164 150,439 2.1571 -2.67%
1997-09-26 0 0.750 0.730 0.750 0.740 0.770 1,130,000 850,800 0.7529 2.223 2.164 2.223 2.194 2.283 381,158 2.2321 -2.60%
1997-09-25 0 0.770 0.750 0.780 0.730 0.770 1,302,000 976,540 0.7500 2.283 2.223 2.312 2.164 2.283 439,175 2.2236 6.94%
1997-09-24 0 0.720 0.710 0.740 0.720 0.760 460,000 343,000 0.7457 2.135 2.105 2.194 2.135 2.253 155,162 2.2106 -4.00%
1997-09-23 0 0.750 0.740 0.750 0.740 0.800 718,000 565,660 0.7878 2.223 2.194 2.223 2.194 2.372 242,187 2.3356 -6.25%
1997-09-22 0 0.800 0.790 0.800 0.800 0.910 4,868,000 4,083,460 0.8388 2.372 2.342 2.372 2.372 2.698 1,642,016 2.4869 -9.09%
1997-09-19 0 0.880 0.850 0.900 0.780 0.900 6,354,000 5,207,060 0.8195 2.609 2.520 2.668 2.312 2.668 2,143,255 2.4295 14.29%
1997-09-18 0 0.770 0.750 0.770 0.750 0.810 1,420,000 1,094,900 0.7711 2.283 2.223 2.283 2.223 2.401 478,977 2.2859 -2.53%
1997-09-16 0 0.790 0.790 0.800 0.780 0.800 2,886,000 2,273,120 0.7876 2.342 2.342 2.372 2.312 2.372 973,471 2.3351 0.00%
1997-09-15 0 0.790 0.780 0.800 0.770 0.820 3,750,000 2,970,300 0.7921 2.342 2.312 2.372 2.283 2.431 1,264,905 2.3482 3.95%
1997-09-12 0 0.760 0.750 0.760 0.710 0.760 1,676,000 1,229,420 0.7335 2.253 2.223 2.253 2.105 2.253 565,328 2.1747 5.56%
1997-09-11 0 0.720 0.720 0.740 0.710 0.760 2,440,000 1,779,160 0.7292 2.135 2.135 2.194 2.105 2.253 823,032 2.1617 -5.26%
1997-09-10 0 0.760 0.750 0.760 0.730 0.790 4,750,000 3,658,120 0.7701 2.253 2.223 2.253 2.164 2.342 1,602,213 2.2832 5.56%
1997-09-09 0 0.720 0.710 0.720 0.690 0.740 1,638,000 1,174,820 0.7172 2.135 2.105 2.135 2.046 2.194 552,511 2.1263 4.35%
1997-09-08 0 0.690 0.680 0.690 0.670 0.710 1,608,000 1,102,580 0.6857 2.046 2.016 2.046 1.986 2.105 542,391 2.0328 -1.43%
1997-09-05 0 0.700 0.660 0.700 0.640 0.720 1,458,000 989,420 0.6786 2.075 1.957 2.075 1.897 2.135 491,795 2.0119 -1.41%
1997-09-04 0 0.710 0.710 0.720 0.700 0.760 2,882,000 2,098,400 0.7281 2.105 2.105 2.135 2.075 2.253 972,122 2.1586 -2.74%
1997-09-03 0 0.730 0.720 0.730 0.700 0.780 2,110,000 1,552,800 0.7359 2.164 2.135 2.164 2.075 2.312 711,720 2.1818 17.74%
1997-09-02 0 0.620 0.620 0.640 0.570 0.820 1,814,000 1,194,580 0.6585 1.838 1.838 1.897 1.690 2.431 611,877 1.9523 -20.51%
1997-09-01 0 0.790 - 0.790 0.790 0.830 980,000 790,400 0.8065 2.312 - 2.312 2.312 2.430 334,800 2.3608 -8.14%
1997-08-29 0 0.860 0.850 0.860 0.820 0.870 1,884,000 1,614,780 0.8571 2.517 2.488 2.517 2.400 2.547 643,636 2.5088 -1.15%
1997-08-28 0 0.870 0.870 0.890 0.870 0.960 3,672,000 3,329,700 0.9068 2.547 2.547 2.605 2.547 2.810 1,254,475 2.6543 -6.45%
1997-08-27 0 0.930 0.920 0.930 0.890 0.960 6,076,000 5,671,280 0.9334 2.722 2.693 2.722 2.605 2.810 2,075,759 2.7321 -1.06%
1997-08-26 0 0.940 0.940 0.950 0.900 1.010 21,936,000 21,260,060 0.9692 2.751 2.751 2.781 2.634 2.956 7,494,051 2.8369 6.82%
1997-08-25 0 0.880 0.880 0.890 0.800 0.900 8,264,000 7,139,760 0.8640 2.576 2.576 2.605 2.342 2.634 2,823,251 2.5289 14.29%
1997-08-22 0 0.770 0.770 0.790 0.760 0.830 3,720,000 2,952,760 0.7938 2.254 2.254 2.312 2.225 2.430 1,270,873 2.3234 -4.94%
1997-08-21 0 0.810 0.790 0.810 0.780 0.850 3,770,000 3,140,240 0.8330 2.371 2.312 2.371 2.283 2.488 1,287,955 2.4382 -4.71%
1997-08-20 0 0.850 0.830 0.850 0.830 0.880 5,992,000 5,105,520 0.8521 2.488 2.430 2.488 2.430 2.576 2,047,062 2.4941 6.25%
1997-08-19 0 0.800 0.790 0.800 0.790 0.860 4,438,000 3,597,060 0.8105 2.342 2.312 2.342 2.312 2.517 1,516,165 2.3725 -8.05%
1997-08-15 0 0.870 0.870 0.880 0.850 0.930 6,878,000 6,150,220 0.8942 2.547 2.547 2.576 2.488 2.722 2,349,748 2.6174 -3.33%
1997-08-14 0 0.900 0.890 0.900 0.820 0.980 27,126,000 25,224,580 0.9299 2.634 2.605 2.634 2.400 2.869 9,267,123 2.7219 8.43%
1997-08-13 0 0.830 0.830 0.840 0.820 0.910 6,990,000 6,009,060 0.8597 2.430 2.430 2.459 2.400 2.664 2,388,011 2.5163 -7.78%
1997-08-12 0 0.900 0.890 0.910 0.830 1.100 41,774,000 37,925,100 0.9079 2.634 2.605 2.664 2.430 3.220 14,271,356 2.6574 -26.23%
1997-08-11 1 1.220 - - - - 0 0 - 3.571 - - - - 0 - 0.00%
1997-08-08 1 1.220 - - - - 0 0 - 3.571 - - - - 0 - 0.00%
1997-08-07 1 1.220 - - - - 0 0 - 3.571 - - - - 0 - 0.00%
1997-08-06 1 1.220 - - - - 0 0 - 3.571 - - - - 0 - 0.00%
1997-08-05 1 1.220 - - - - 0 0 - 3.571 - - - - 0 - 0.00%
1997-08-04 1 1.220 - - - - 0 0 - 3.571 - - - - 0 - 0.00%
1997-08-01 1 1.220 1.190 1.230 0.940 1.220 30,210,000 32,845,760 1.0872 3.571 3.483 3.600 2.751 3.571 10,320,718 3.1825 29.79%
1997-07-31 0 0.940 0.930 0.940 0.890 0.970 9,022,000 8,474,940 0.9394 2.751 2.722 2.751 2.605 2.839 3,082,208 2.7496 5.62%
1997-07-30 0 0.890 0.880 0.890 0.860 1.030 16,434,000 15,085,120 0.9179 2.605 2.576 2.605 2.517 3.015 5,614,389 2.6869 -6.32%
1997-07-29 1 0.950 - - - - 0 0 - 2.781 - - - - 0 - 0.00%
1997-07-28 0 0.950 0.950 0.960 0.830 0.990 45,536,000 42,338,020 0.9298 2.781 2.781 2.810 2.430 2.898 15,556,578 2.7216 14.46%
1997-07-25 0 0.830 0.820 0.830 0.800 0.850 15,578,000 12,977,880 0.8331 2.430 2.400 2.430 2.342 2.488 5,321,951 2.4386 3.75%
1997-07-24 0 0.800 0.800 0.810 0.800 0.900 19,340,000 16,088,340 0.8319 2.342 2.342 2.371 2.342 2.634 6,607,173 2.4350 0.00%
1997-07-23 0 0.800 0.790 0.800 0.760 0.850 38,958,000 31,386,180 0.8056 2.342 2.312 2.342 2.225 2.488 13,309,319 2.3582 9.59%
1997-07-22 0 0.730 0.730 0.740 0.680 0.820 51,444,000 39,524,100 0.7683 2.137 2.137 2.166 1.990 2.400 17,574,943 2.2489 8.96%
1997-07-21 0 0.670 0.670 0.680 0.630 0.680 5,598,000 3,690,140 0.6592 1.961 1.961 1.990 1.844 1.990 1,912,459 1.9295 6.35%
1997-07-18 0 0.630 0.630 0.640 0.620 0.680 1,910,000 1,229,900 0.6439 1.844 1.844 1.873 1.815 1.990 652,518 1.8849 -3.08%
1997-07-17 0 0.650 0.640 0.650 0.630 0.680 4,006,000 2,615,700 0.6529 1.903 1.873 1.903 1.844 1.990 1,368,580 1.9113 3.17%
1997-07-16 0 0.630 0.630 0.650 0.620 0.640 1,212,000 759,660 0.6268 1.844 1.844 1.903 1.815 1.873 414,059 1.8347 1.61%
1997-07-15 0 0.620 0.620 0.630 0.610 0.640 1,228,000 772,000 0.6287 1.815 1.815 1.844 1.786 1.873 419,525 1.8402 -1.59%
1997-07-14 0 0.630 0.630 0.640 0.630 0.650 1,658,000 1,062,020 0.6405 1.844 1.844 1.873 1.844 1.903 566,427 1.8749 -3.08%
1997-07-11 0 0.650 0.630 0.650 0.630 0.660 1,624,000 1,047,120 0.6448 1.903 1.844 1.903 1.844 1.932 554,811 1.8873 4.84%
1997-07-10 0 0.620 0.620 0.630 0.600 0.630 1,548,000 950,180 0.6138 1.815 1.815 1.844 1.756 1.844 528,847 1.7967 0.00%
1997-07-09 0 0.620 0.600 0.620 0.630 0.670 3,792,000 2,453,560 0.6470 1.815 1.756 1.815 1.844 1.961 1,295,470 1.8940 -3.12%
1997-07-08 0 0.640 0.640 0.650 0.640 0.730 5,892,000 3,963,920 0.6728 1.873 1.873 1.903 1.873 2.137 2,012,899 1.9693 -5.88%
1997-07-07 0 0.680 0.670 0.680 0.620 0.710 11,596,000 7,765,260 0.6696 1.990 1.961 1.990 1.815 2.078 3,961,571 1.9601 13.33%
1997-07-04 0 0.600 0.590 0.610 0.550 0.600 1,362,000 803,940 0.5903 1.756 1.727 1.786 1.610 1.756 465,303 1.7278 5.26%
1997-07-03 0 0.570 0.560 0.580 0.570 0.600 1,120,000 654,900 0.5847 1.668 1.639 1.698 1.668 1.756 382,628 1.7116 0.00%
1997-06-27 0 0.570 0.560 0.580 0.570 0.600 2,450,000 1,423,300 0.5809 1.668 1.639 1.698 1.668 1.756 837,000 1.7005 -3.39%
1997-06-26 0 0.590 0.590 0.600 0.590 0.620 1,090,000 669,200 0.6139 1.727 1.727 1.756 1.727 1.815 372,379 1.7971 -1.67%
1997-06-25 0 0.600 0.590 0.600 0.590 0.630 2,622,000 1,605,420 0.6123 1.756 1.727 1.756 1.727 1.844 895,760 1.7922 0.00%
1997-06-24 0 0.600 0.590 0.600 0.550 0.600 2,158,000 1,251,100 0.5797 1.756 1.727 1.756 1.610 1.756 737,243 1.6970 3.45%
1997-06-23 0 0.580 0.580 0.590 0.570 0.610 1,060,000 621,600 0.5864 1.698 1.698 1.727 1.668 1.786 362,130 1.7165 -4.92%
1997-06-20 0 0.610 0.600 0.610 0.600 0.660 2,320,000 1,451,300 0.6256 1.786 1.756 1.786 1.756 1.932 792,587 1.8311 -4.69%
1997-06-19 0 0.640 0.620 0.640 0.600 0.660 4,176,000 2,652,500 0.6352 1.873 1.815 1.873 1.756 1.932 1,426,657 1.8592 6.67%
1997-06-18 0 0.600 0.600 0.610 0.600 0.610 1,020,000 615,400 0.6033 1.756 1.756 1.786 1.756 1.786 348,465 1.7660 0.00%
1997-06-17 0 0.600 0.600 0.610 0.580 0.600 384,000 226,400 0.5896 1.756 1.756 1.786 1.698 1.756 131,187 1.7258 -4.76%
1997-06-16 0 0.630 0.620 0.630 0.600 0.630 1,608,000 997,320 0.6202 1.844 1.815 1.844 1.756 1.844 549,345 1.8155 0.00%
1997-06-13 0 0.630 0.610 0.630 0.570 0.630 1,020,000 613,980 0.6019 1.844 1.786 1.844 1.668 1.844 348,465 1.7620 6.78%
1997-06-12 0 0.590 0.590 0.600 0.590 0.650 1,812,000 1,116,900 0.6164 1.727 1.727 1.756 1.727 1.903 619,038 1.8043 -9.23%
1997-06-11 0 0.650 0.650 0.670 0.610 0.680 656,000 428,140 0.6527 1.903 1.903 1.961 1.786 1.990 224,111 1.9104 0.00%
1997-06-10 0 0.650 0.640 0.650 0.640 0.700 2,380,000 1,593,180 0.6694 1.903 1.873 1.903 1.873 2.049 813,085 1.9594 -2.99%
1997-06-06 0 0.670 0.670 0.680 0.640 0.710 3,804,400 2,598,988 0.6832 1.961 1.961 1.990 1.873 2.078 1,299,707 1.9997 -2.90%
1997-06-05 0 0.690 0.670 0.690 0.600 0.740 7,100,400 4,919,768 0.6929 2.020 1.961 2.020 1.756 2.166 2,425,727 2.0282 15.00%
1997-06-04 0 0.600 0.590 0.610 0.600 0.640 1,670,000 1,031,400 0.6176 1.756 1.727 1.786 1.756 1.873 570,526 1.8078 -1.64%
1997-06-03 0 0.610 0.610 0.630 0.600 0.630 2,882,000 1,785,500 0.6195 1.786 1.786 1.844 1.756 1.844 984,585 1.8135 1.67%
1997-06-02 0 0.600 0.590 0.600 0.580 0.620 2,440,000 1,449,200 0.5939 1.756 1.727 1.756 1.698 1.815 833,583 1.7385 -3.23%
1997-05-30 0 0.620 0.600 0.640 0.600 0.630 2,478,000 1,527,860 0.6166 1.815 1.756 1.873 1.756 1.844 846,565 1.8048 -1.59%
1997-05-29 0 0.630 0.630 0.640 0.580 0.650 3,874,000 2,376,820 0.6135 1.844 1.844 1.873 1.698 1.903 1,323,484 1.7959 -3.08%
1997-05-28 0 0.650 0.640 0.650 0.640 0.680 1,830,000 1,193,620 0.6523 1.903 1.873 1.903 1.873 1.990 625,187 1.9092 -5.80%
1997-05-27 0 0.690 0.670 0.690 0.650 0.710 4,866,000 3,305,520 0.6793 2.020 1.961 2.020 1.903 2.078 1,662,384 1.9884 -4.17%
1997-05-26 0 0.720 0.720 0.730 0.720 0.760 3,630,000 2,660,960 0.7330 2.108 2.108 2.137 2.108 2.225 1,240,126 2.1457 -2.70%
1997-05-23 0 0.740 0.740 0.750 0.710 0.760 5,846,000 4,315,080 0.7381 2.166 2.166 2.195 2.078 2.225 1,997,184 2.1606 0.00%
1997-05-22 0 0.740 0.730 0.740 0.710 0.770 5,730,000 4,264,920 0.7443 2.166 2.137 2.166 2.078 2.254 1,957,554 2.1787 4.23%
1997-05-21 0 0.710 0.710 0.720 0.700 0.750 9,438,000 6,779,960 0.7184 2.078 2.078 2.108 2.049 2.195 3,224,328 2.1028 -2.74%
1997-05-20 0 0.730 0.720 0.730 0.720 0.780 10,388,000 7,760,380 0.7471 2.137 2.108 2.137 2.108 2.283 3,548,878 2.1867 -5.19%
1997-05-19 0 0.770 0.760 0.770 0.750 0.880 36,044,000 29,639,980 0.8223 2.254 2.225 2.254 2.195 2.576 12,313,802 2.4071 -4.94%
1997-05-16 0 0.810 0.800 0.810 0.670 0.810 51,923,500 37,704,210 0.7261 2.371 2.342 2.371 1.961 2.371 17,738,756 2.1255 28.57%
1997-05-15 0 0.630 0.630 0.640 0.590 0.720 21,898,000 14,596,660 0.6666 1.844 1.844 1.873 1.727 2.108 7,481,069 1.9511 3.28%
1997-05-14 0 0.610 0.590 0.610 0.560 0.620 8,004,000 4,807,220 0.6006 1.786 1.727 1.786 1.639 1.815 2,734,427 1.7580 8.93%
1997-05-13 0 0.560 0.550 0.590 0.550 0.680 9,802,000 6,180,400 0.6305 1.639 1.610 1.727 1.610 1.990 3,348,682 1.8456 -12.50%
1997-05-12 0 0.640 0.650 0.660 0.540 0.680 25,644,000 15,964,400 0.6225 1.873 1.903 1.932 1.581 1.990 8,760,824 1.8222 23.08%
1997-05-09 0 0.520 0.530 0.540 0.520 0.550 5,104,000 2,724,060 0.5337 1.522 1.551 1.581 1.522 1.610 1,743,692 1.5622 -1.89%
1997-05-08 0 0.530 0.530 0.540 0.520 0.580 16,512,000 9,094,860 0.5508 1.551 1.551 1.581 1.522 1.698 5,641,036 1.6123 3.92%
1997-05-07 0 0.510 0.510 0.520 0.480 0.550 10,124,000 5,261,570 0.5197 1.493 1.493 1.522 1.405 1.610 3,458,688 1.5213 8.51%
1997-05-06 0 0.470 0.460 0.470 0.450 0.470 2,360,000 1,093,300 0.4633 1.376 1.346 1.376 1.317 1.376 806,253 1.3560 4.44%
1997-05-05 0 0.450 0.445 0.455 0.450 0.460 1,422,000 642,620 0.4519 1.317 1.303 1.332 1.317 1.346 485,801 1.3228 0.00%
1997-05-02 0 0.450 0.445 0.450 0.435 0.450 420,000 187,400 0.4462 1.317 1.303 1.317 1.273 1.317 143,486 1.3061 2.27%
1997-05-01 0 0.440 0.440 0.450 0.435 0.450 220,000 97,950 0.4452 1.288 1.288 1.317 1.273 1.317 75,159 1.3032 -2.22%
1997-04-30 0 0.450 0.450 0.460 0.435 0.480 3,504,000 1,613,950 0.4606 1.317 1.317 1.346 1.273 1.405 1,197,080 1.3482 1.12%
1997-04-29 0 0.445 0.445 0.450 0.445 0.470 1,076,000 493,300 0.4585 1.303 1.303 1.317 1.303 1.376 367,597 1.3420 -1.11%
1997-04-28 0 0.450 0.440 0.460 0.430 0.470 1,210,000 553,800 0.4577 1.317 1.288 1.346 1.259 1.376 413,375 1.3397 3.45%
1997-04-25 0 0.435 0.435 0.445 0.435 0.450 390,000 173,350 0.4445 1.273 1.273 1.303 1.273 1.317 133,237 1.3011 -3.33%
1997-04-24 0 0.450 0.450 0.455 0.450 0.460 860,000 387,400 0.4505 1.317 1.317 1.332 1.317 1.346 293,804 1.3186 1.12%
1997-04-23 0 0.445 0.445 0.460 0.430 0.460 1,512,000 680,870 0.4503 1.303 1.303 1.346 1.259 1.346 516,548 1.3181 -2.20%
1997-04-22 0 0.455 0.450 0.455 0.450 0.470 784,000 354,970 0.4528 1.332 1.317 1.332 1.317 1.376 267,840 1.3253 1.11%
1997-04-21 0 0.450 0.440 0.460 0.450 0.460 890,000 401,800 0.4515 1.317 1.288 1.346 1.317 1.346 304,053 1.3215 0.00%
1997-04-18 0 0.450 0.450 0.460 0.450 0.460 260,000 119,400 0.4592 1.317 1.317 1.346 1.317 1.346 88,824 1.3442 -2.17%
1997-04-17 0 0.460 0.455 0.465 0.460 0.465 1,170,000 539,700 0.4613 1.346 1.332 1.361 1.346 1.361 399,710 1.3502 -3.16%
1997-04-16 0 0.475 0.455 0.480 0.455 0.485 1,320,000 620,920 0.4704 1.390 1.332 1.405 1.332 1.420 450,955 1.3769 2.15%
1997-04-15 0 0.465 0.465 0.475 0.460 0.470 856,000 398,010 0.4650 1.361 1.361 1.390 1.346 1.376 292,437 1.3610 2.20%
1997-04-14 0 0.455 0.455 0.460 0.450 0.465 1,210,000 553,620 0.4575 1.332 1.332 1.346 1.317 1.361 413,375 1.3393 -2.15%
1997-04-11 0 0.465 0.465 0.470 0.465 0.480 582,000 271,980 0.4673 1.361 1.361 1.376 1.361 1.405 198,830 1.3679 -1.06%
1997-04-10 0 0.470 0.470 0.475 0.470 0.480 1,670,000 788,700 0.4723 1.376 1.376 1.390 1.376 1.405 570,526 1.3824 0.00%
1997-04-09 0 0.470 0.470 0.485 0.460 0.490 1,424,000 674,040 0.4733 1.376 1.376 1.420 1.346 1.434 486,485 1.3855 0.00%
1997-04-08 0 0.470 0.460 0.470 - - 0 0 - 1.376 1.346 1.376 - - 0 - 0.00%
1997-04-07 0 0.470 0.465 0.470 0.465 0.475 1,590,000 746,950 0.4698 1.376 1.361 1.376 1.361 1.390 543,196 1.3751 4.44%
1997-04-04 0 0.450 0.445 0.465 0.445 0.450 300,000 134,500 0.4483 1.317 1.303 1.361 1.303 1.317 102,490 1.3123 0.00%
1997-04-03 0 0.450 0.450 0.465 0.450 0.475 1,130,000 521,450 0.4615 1.317 1.317 1.361 1.317 1.390 386,045 1.3508 2.27%
1997-04-02 0 0.440 0.440 0.445 0.440 0.450 460,000 203,950 0.4434 1.288 1.288 1.303 1.288 1.317 157,151 1.2978 -2.22%
1997-04-01 0 0.450 0.440 0.450 0.430 0.450 1,298,000 580,100 0.4469 1.317 1.288 1.317 1.259 1.317 443,439 1.3082 -3.23%
1997-03-27 0 0.465 0.465 0.470 0.460 0.480 880,000 410,500 0.4665 1.361 1.361 1.376 1.346 1.405 300,637 1.3654 1.09%
1997-03-26 0 0.460 0.460 0.475 0.460 0.465 430,000 199,600 0.4642 1.346 1.346 1.390 1.346 1.361 146,902 1.3587 1.10%
1997-03-25 0 0.455 0.455 0.475 0.450 0.455 150,000 67,900 0.4527 1.332 1.332 1.390 1.317 1.332 51,245 1.3250 -7.14%
1997-03-24 0 0.490 0.485 0.490 0.485 0.490 534,000 261,490 0.4897 1.434 1.420 1.434 1.420 1.434 182,432 1.4334 3.16%
1997-03-21 0 0.475 0.470 0.490 0.460 0.475 664,000 309,540 0.4662 1.390 1.376 1.434 1.346 1.390 226,844 1.3646 3.26%
1997-03-20 0 0.460 0.455 0.465 0.460 0.490 2,878,000 1,366,010 0.4746 1.346 1.332 1.361 1.346 1.434 983,218 1.3893 0.00%
1997-03-19 0 0.460 0.460 0.470 0.450 0.465 1,220,000 558,830 0.4581 1.346 1.346 1.376 1.317 1.361 416,792 1.3408 -1.08%
1997-03-18 0 0.465 0.460 0.470 0.465 0.495 2,122,000 1,010,090 0.4760 1.361 1.346 1.376 1.361 1.449 724,944 1.3933 -4.12%
1997-03-17 0 0.485 0.485 0.490 0.485 0.500 4,214,000 2,068,100 0.4908 1.420 1.420 1.434 1.420 1.464 1,439,639 1.4365 0.00%
1997-03-14 0 0.485 0.485 0.490 0.450 0.500 8,308,000 4,057,580 0.4884 1.420 1.420 1.434 1.317 1.464 2,838,283 1.4296 4.30%
1997-03-13 0 0.465 0.465 0.470 0.460 0.520 19,204,000 9,266,650 0.4825 1.361 1.361 1.376 1.346 1.522 6,560,711 1.4124 -12.26%
1997-03-12 0 0.530 0.520 0.530 0.510 0.540 15,338,000 8,093,880 0.5277 1.551 1.522 1.551 1.493 1.581 5,239,959 1.5446 3.92%
1997-03-11 0 0.510 0.500 0.510 0.500 0.550 56,610,000 27,190,200 0.4803 1.493 1.464 1.493 1.464 1.610 19,339,816 1.4059 -1.92%
1997-03-10 0 0.520 0.520 0.530 0.490 0.550 2,410,000 1,279,700 0.5310 1.522 1.522 1.551 1.434 1.610 823,334 1.5543 4.00%
1997-03-07 0 0.500 0.495 0.500 0.490 0.520 1,744,000 879,550 0.5043 1.464 1.449 1.464 1.434 1.522 595,807 1.4762 -1.96%
1997-03-06 0 0.510 0.500 0.510 0.480 0.620 4,502,000 2,347,700 0.5215 1.493 1.464 1.493 1.405 1.815 1,538,030 1.5264 12.09%
1997-03-05 0 0.455 0.455 0.460 0.435 0.455 982,000 440,030 0.4481 1.332 1.332 1.346 1.273 1.332 335,483 1.3116 8.33%
1997-03-04 0 0.420 0.420 0.440 0.410 0.420 236,000 97,460 0.4130 1.229 1.229 1.288 1.200 1.229 80,625 1.2088 0.00%
1997-03-03 0 0.420 0.420 0.430 0.415 0.420 226,000 94,900 0.4199 1.229 1.229 1.259 1.215 1.229 77,209 1.2291 0.00%
1997-02-28 0 0.420 0.415 0.440 0.420 0.420 100,000 42,000 0.4200 1.229 1.215 1.288 1.229 1.229 34,163 1.2294 -2.33%
1997-02-27 0 0.430 0.415 0.440 0.430 0.430 30,000 12,900 0.4300 1.259 1.215 1.288 1.259 1.259 10,249 1.2587 2.38%
1997-02-26 0 0.420 0.420 0.450 0.420 0.430 344,000 147,580 0.4290 1.229 1.229 1.317 1.229 1.259 117,522 1.2558 -2.33%
1997-02-25 0 0.430 0.430 0.450 0.430 0.470 230,000 103,500 0.4500 1.259 1.259 1.317 1.259 1.376 78,575 1.3172 0.00%
1997-02-24 0 0.430 0.420 0.440 0.410 0.430 884,000 365,180 0.4131 1.259 1.229 1.288 1.200 1.259 302,003 1.2092 4.88%
1997-02-21 0 0.410 0.410 0.420 0.410 0.410 50,000 20,500 0.4100 1.200 1.200 1.229 1.200 1.200 17,082 1.2001 0.00%
1997-02-20 0 0.410 0.410 0.415 0.405 0.405 56,000 22,680 0.4050 1.200 1.200 1.215 1.185 1.185 19,131 1.1855 -2.38%
1997-02-19 0 0.420 0.400 0.435 - - 0 0 - 1.229 1.171 1.273 - - 0 - 0.00%
1997-02-18 0 0.420 0.400 0.435 - - 0 0 - 1.229 1.171 1.273 - - 0 - 0.00%
1997-02-17 0 0.420 0.410 0.430 0.410 0.430 60,000 25,400 0.4233 1.229 1.200 1.259 1.200 1.259 20,498 1.2391 1.20%
1997-02-14 0 0.415 0.410 0.420 0.410 0.420 664,000 272,850 0.4109 1.215 1.200 1.229 1.200 1.229 226,844 1.2028 1.22%
1997-02-13 0 0.410 0.405 0.410 0.410 0.420 666,000 277,060 0.4160 1.200 1.185 1.200 1.200 1.229 227,527 1.2177 -4.65%
1997-02-12 0 0.430 0.415 0.440 0.405 0.430 1,484,000 624,590 0.4209 1.259 1.215 1.288 1.185 1.259 506,983 1.2320 0.00%
1997-02-11 0 0.430 0.425 0.440 0.420 0.460 1,310,000 577,040 0.4405 1.259 1.244 1.288 1.229 1.346 447,539 1.2894 6.17%
1997-02-10 0 0.405 0.405 0.410 0.405 0.405 80,000 32,400 0.4050 1.185 1.185 1.200 1.185 1.185 27,331 1.1855 1.25%
1997-02-05 0 0.400 0.400 0.410 0.400 0.410 350,000 140,500 0.4014 1.171 1.171 1.200 1.171 1.200 119,571 1.1750 0.00%
1997-02-04 0 0.400 0.385 0.410 0.385 0.400 378,000 147,060 0.3890 1.171 1.127 1.200 1.127 1.171 129,137 1.1388 5.26%
1997-02-03 0 0.380 0.375 0.400 0.380 0.390 900,000 350,000 0.3889 1.112 1.098 1.171 1.112 1.142 307,469 1.1383 -2.56%
1997-01-31 0 0.390 0.385 0.390 0.380 0.390 910,000 350,900 0.3856 1.142 1.127 1.142 1.112 1.142 310,886 1.1287 0.00%
1997-01-30 0 0.390 0.380 0.395 0.390 0.395 250,000 98,150 0.3926 1.142 1.112 1.156 1.142 1.156 85,408 1.1492 1.30%
1997-01-29 0 0.385 0.385 0.390 - - 0 0 - 1.127 1.127 1.142 - - 0 - 1.32%
1997-01-28 0 0.380 0.380 0.390 0.380 0.400 810,000 317,750 0.3923 1.112 1.112 1.142 1.112 1.171 276,722 1.1483 -3.80%
1997-01-27 0 0.395 0.390 0.400 0.385 0.400 662,000 257,870 0.3895 1.156 1.142 1.171 1.127 1.171 226,161 1.1402 5.33%
1997-01-24 0 0.375 0.375 0.380 0.370 0.375 320,000 119,400 0.3731 1.098 1.098 1.112 1.083 1.098 109,322 1.0922 -1.32%
1997-01-23 0 0.380 0.380 0.385 0.380 0.395 600,000 231,720 0.3862 1.112 1.112 1.127 1.112 1.156 204,980 1.1305 -3.80%
1997-01-22 0 0.395 0.390 0.400 0.390 0.420 2,732,000 1,098,980 0.4023 1.156 1.142 1.171 1.142 1.229 933,340 1.1775 3.95%
1997-01-21 0 0.380 0.370 0.380 0.370 0.400 1,560,000 588,710 0.3774 1.112 1.083 1.112 1.083 1.171 532,947 1.1046 7.04%
1997-01-20 0 0.355 0.350 0.370 0.355 0.370 170,000 61,400 0.3612 1.039 1.024 1.083 1.039 1.083 58,078 1.0572 1.43%
1997-01-17 0 0.350 0.350 - 0.340 0.360 796,000 278,600 0.3500 1.024 1.024 - 0.995 1.054 271,939 1.0245 -2.78%
1997-01-16 0 0.360 0.360 0.370 0.360 0.370 224,000 81,980 0.3660 1.054 1.054 1.083 1.054 1.083 76,526 1.0713 -6.49%
1997-01-15 0 0.385 0.380 0.385 0.380 0.405 3,198,000 1,249,400 0.3907 1.127 1.112 1.127 1.112 1.185 1,092,541 1.1436 1.32%
1997-01-14 0 0.380 0.365 0.390 0.340 0.440 5,356,000 2,073,860 0.3872 1.112 1.068 1.142 0.995 1.288 1,829,784 1.1334 18.75%
1997-01-13 0 0.320 0.315 0.335 - - 0 0 - 0.937 0.922 0.981 - - 0 - 0.00%
1997-01-10 0 0.320 0.315 0.330 0.315 0.320 451,000 143,360 0.3179 0.937 0.922 0.966 0.922 0.937 154,076 0.9304 3.23%
1997-01-09 0 0.310 0.305 0.310 0.305 0.310 1,200,000 371,250 0.3094 0.907 0.893 0.907 0.893 0.907 409,959 0.9056 -3.12%
1997-01-08 0 0.320 0.320 0.340 0.315 0.320 718,000 228,860 0.3187 0.937 0.937 0.995 0.922 0.937 245,292 0.9330 8.47%
1997-01-07 0 0.295 0.295 0.315 0.295 0.315 380,000 116,650 0.3070 0.864 0.864 0.922 0.864 0.922 129,820 0.8985 -4.84%
1997-01-06 0 0.310 0.310 - 0.310 0.310 90,000 27,900 0.3100 0.907 0.907 - 0.907 0.907 30,747 0.9074 -3.12%
1997-01-03 0 0.320 0.290 0.325 - - 0 0 - 0.937 0.849 0.951 - - 0 - 0.00%
1997-01-02 0 0.320 0.315 0.335 0.320 0.320 50,000 16,000 0.3200 0.937 0.922 0.981 0.937 0.937 17,082 0.9367 -5.88%
1996-12-31 0 0.340 0.320 0.340 0.325 0.340 280,000 91,700 0.3275 0.995 0.937 0.995 0.951 0.995 95,657 0.9586 6.25%
1996-12-30 0 0.320 - 0.325 0.320 0.330 280,000 91,400 0.3264 0.937 - 0.951 0.937 0.966 95,657 0.9555 -7.25%
1996-12-27 0 0.345 - 0.355 - - 0 0 - 1.010 - 1.039 - - 0 - 0.00%
1996-12-24 0 0.345 0.325 0.350 0.345 0.345 100,000 34,500 0.3450 1.010 0.951 1.024 1.010 1.010 34,163 1.0099 -1.43%
1996-12-23 0 0.350 0.345 0.360 0.350 0.350 100,000 35,000 0.3500 1.024 1.010 1.054 1.024 1.024 34,163 1.0245 -1.41%
1996-12-20 0 0.355 0.350 0.360 0.350 0.365 990,000 355,350 0.3589 1.039 1.024 1.054 1.024 1.068 338,216 1.0507 1.43%
1996-12-19 0 0.350 0.345 0.355 0.335 0.350 1,340,000 461,600 0.3445 1.024 1.010 1.039 0.981 1.024 457,788 1.0083 6.06%
1996-12-18 0 0.330 0.330 0.335 0.330 0.335 380,000 125,900 0.3313 0.966 0.966 0.981 0.966 0.981 129,820 0.9698 0.00%
1996-12-17 0 0.330 0.325 0.335 0.330 0.330 230,000 75,900 0.3300 0.966 0.951 0.981 0.966 0.966 78,575 0.9660 -2.94%
1996-12-16 0 0.340 0.330 0.340 0.320 0.340 520,000 167,500 0.3221 0.995 0.966 0.995 0.937 0.995 177,649 0.9429 6.25%
1996-12-13 0 0.320 0.320 0.345 0.320 0.320 100,000 32,000 0.3200 0.937 0.937 1.010 0.937 0.937 34,163 0.9367 -5.88%
1996-12-12 0 0.340 0.330 0.340 0.340 0.340 200,000 68,000 0.3400 0.995 0.966 0.995 0.995 0.995 68,327 0.9952 -2.86%
1996-12-11 0 0.350 0.350 0.360 0.345 0.350 510,000 178,450 0.3499 1.024 1.024 1.054 1.010 1.024 174,233 1.0242 1.45%
1996-12-10 0 0.345 0.340 0.355 0.340 0.350 1,470,000 503,300 0.3424 1.010 0.995 1.039 0.995 1.024 502,200 1.0022 -2.82%
1996-12-09 0 0.355 0.355 0.365 0.340 0.370 2,974,000 1,068,750 0.3594 1.039 1.039 1.068 0.995 1.083 1,016,015 1.0519 10.94%
1996-12-06 0 0.320 0.320 0.340 0.310 0.355 1,830,000 617,400 0.3374 0.937 0.937 0.995 0.907 1.039 625,187 0.9875 -11.11%
1996-12-05 0 0.360 0.355 0.360 0.335 0.440 5,342,000 2,116,020 0.3961 1.054 1.039 1.054 0.981 1.288 1,825,001 1.1595 -14.29%
1996-12-04 0 0.420 0.400 0.420 0.300 0.420 2,460,000 907,700 0.3690 1.229 1.171 1.229 0.878 1.229 840,416 1.0801 40.00%
1996-12-03 0 0.300 0.300 0.320 0.280 0.300 410,000 117,400 0.2863 0.878 0.878 0.937 0.820 0.878 140,069 0.8382 15.38%
1996-12-02 0 0.260 0.250 0.280 0.260 0.260 50,000 13,000 0.2600 0.761 0.732 0.820 0.761 0.761 17,082 0.7611 0.00%
1996-11-29 0 0.260 0.250 0.280 0.250 0.260 150,000 38,500 0.2567 0.761 0.732 0.820 0.732 0.761 51,245 0.7513 0.00%
1996-11-28 0 0.260 0.250 0.270 0.260 0.260 100,000 26,000 0.2600 0.761 0.732 0.790 0.761 0.761 34,163 0.7611 0.00%
1996-11-27 0 0.260 0.250 0.260 - - 0 0 - 0.761 0.732 0.761 - - 0 - 0.00%
1996-11-26 0 0.260 0.260 0.280 0.250 0.250 714,000 178,500 0.2500 0.761 0.761 0.820 0.732 0.732 243,926 0.7318 0.00%
1996-11-25 0 0.260 0.250 0.270 0.250 0.260 350,000 88,500 0.2529 0.761 0.732 0.790 0.732 0.761 119,571 0.7401 4.00%
1996-11-22 0 0.250 0.250 0.270 - - 0 0 - 0.732 0.732 0.790 - - 0 - 0.00%
1996-11-21 0 0.250 0.250 - 0.250 0.250 280,000 70,000 0.2500 0.732 0.732 - 0.732 0.732 95,657 0.7318 -3.85%
1996-11-20 0 0.260 0.260 0.280 0.260 0.260 50,000 13,000 0.2600 0.761 0.761 0.820 0.761 0.761 17,082 0.7611 -3.70%
1996-11-19 0 0.270 0.260 0.280 0.260 0.270 260,000 69,400 0.2669 0.790 0.761 0.820 0.761 0.790 88,824 0.7813 3.85%
1996-11-18 0 0.260 0.249 0.270 0.255 0.260 200,000 51,500 0.2575 0.761 0.729 0.790 0.746 0.761 68,327 0.7537 1.96%
1996-11-15 0 0.255 0.255 0.280 0.255 0.255 40,000 10,200 0.2550 0.746 0.746 0.820 0.746 0.746 13,665 0.7464 -3.77%
1996-11-14 0 0.265 0.265 0.280 0.255 0.265 270,000 70,350 0.2606 0.776 0.776 0.820 0.746 0.776 92,241 0.7627 1.92%
1996-11-13 0 0.260 0.260 0.275 0.250 0.250 60,000 15,000 0.2500 0.761 0.761 0.805 0.732 0.732 20,498 0.7318 -3.70%
1996-11-12 0 0.270 0.260 0.280 0.265 0.270 386,000 103,720 0.2687 0.790 0.761 0.820 0.776 0.790 131,870 0.7865 3.85%
1996-11-11 0 0.260 - 0.270 - - 0 0 - 0.761 - 0.790 - - 0 - 0.00%
1996-11-08 0 0.260 0.250 0.270 0.260 0.260 100,000 26,000 0.2600 0.761 0.732 0.790 0.761 0.761 34,163 0.7611 4.00%
1996-11-07 0 0.250 0.250 0.270 - - 0 0 - 0.732 0.732 0.790 - - 0 - 0.00%
1996-11-06 0 0.250 - 0.280 0.250 0.270 650,000 172,500 0.2654 0.732 - 0.820 0.732 0.790 222,061 0.7768 -7.41%
1996-11-05 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1996-11-04 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1996-11-01 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1996-10-31 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1996-10-30 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1996-10-29 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1996-10-28 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1996-10-25 0 0.270 0.250 0.270 - - 0 0 - 0.790 0.732 0.790 - - 0 - 0.00%
1996-10-24 0 0.270 - 0.270 0.270 0.270 20,000 5,400 0.2700 0.790 - 0.790 0.790 0.790 6,833 0.7903 3.85%
1996-10-23 0 0.260 0.250 0.265 0.250 0.260 240,000 62,200 0.2592 0.761 0.732 0.776 0.732 0.761 81,992 0.7586 4.00%
1996-10-22 0 0.250 0.250 0.260 0.250 0.250 190,000 47,500 0.2500 0.732 0.732 0.761 0.732 0.732 64,910 0.7318 0.00%
1996-10-18 0 0.250 0.242 - 0.250 0.250 60,000 15,000 0.2500 0.732 0.708 - 0.732 0.732 20,498 0.7318 1.63%
1996-10-17 0 0.246 0.246 - 0.242 0.246 100,000 24,400 0.2440 0.720 0.720 - 0.708 0.720 34,163 0.7142 -1.60%
1996-10-16 0 0.250 - 0.260 - - 0 0 - 0.732 - 0.761 - - 0 - 0.00%
1996-10-15 0 0.250 - 0.260 - - 0 0 - 0.732 - 0.761 - - 0 - 0.00%
1996-10-14 0 0.250 - 0.255 - - 0 0 - 0.732 - 0.746 - - 0 - 0.00%
1996-10-11 0 0.250 0.246 0.250 - - 0 0 - 0.732 0.720 0.732 - - 0 - -1.96%
1996-10-10 0 0.255 0.250 0.255 0.260 0.265 200,000 52,500 0.2625 0.746 0.732 0.746 0.761 0.776 68,327 0.7684 -5.56%
1996-10-09 0 0.270 - 0.280 - - 0 0 - 0.790 - 0.820 - - 0 - 0.00%
1996-10-08 0 0.270 0.265 0.280 - - 0 0 - 0.790 0.776 0.820 - - 0 - 0.00%
1996-10-07 0 0.270 0.260 0.275 - - 0 0 - 0.790 0.761 0.805 - - 0 - 0.00%
1996-10-04 0 0.270 - 0.285 0.270 0.270 200,000 54,000 0.2700 0.790 - 0.834 0.790 0.790 68,327 0.7903 -1.82%
1996-10-03 0 0.275 0.265 0.280 0.265 0.275 140,000 38,100 0.2721 0.805 0.776 0.820 0.776 0.805 47,829 0.7966 3.77%
1996-10-02 0 0.265 0.260 0.265 0.255 0.265 550,000 141,250 0.2568 0.776 0.761 0.776 0.746 0.776 187,898 0.7517 6.00%
1996-10-01 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-09-30 0 0.250 0.250 0.255 0.244 0.250 94,000 23,080 0.2455 0.732 0.732 0.746 0.714 0.732 32,113 0.7187 4.17%
1996-09-27 0 0.240 0.240 0.243 0.240 0.240 50,000 12,000 0.2400 0.703 0.703 0.711 0.703 0.703 17,082 0.7025 4.35%
1996-09-26 0 0.230 0.230 0.236 0.230 0.230 106,000 24,380 0.2300 0.673 0.673 0.691 0.673 0.673 36,213 0.6732 0.00%
1996-09-25 0 0.230 - 0.234 - - 1 0 - 0.673 - 0.685 - - 0 - 0.00%
1996-09-24 0 0.230 - 0.234 - - 0 0 - 0.673 - 0.685 - - 0 - 0.00%
1996-09-23 0 0.230 - 0.234 - - 0 0 - 0.673 - 0.685 - - 0 - 0.00%
1996-09-20 0 0.230 0.228 - - - 0 0 - 0.673 0.667 - - - 0 - 0.00%
1996-09-19 0 0.230 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
1996-09-18 0 0.230 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
1996-09-17 0 0.230 0.230 - 0.230 0.230 154,000 35,420 0.2300 0.673 0.673 - 0.673 0.673 52,611 0.6732 0.00%
1996-09-16 0 0.230 0.230 - 0.230 0.231 184,000 42,420 0.2305 0.673 0.673 - 0.673 0.676 62,860 0.6748 -0.43%
1996-09-13 0 0.231 0.231 - 0.231 0.233 120,000 27,780 0.2315 0.676 0.676 - 0.676 0.682 40,996 0.6776 0.00%
1996-09-12 0 0.231 0.231 - 0.231 0.232 301,000 69,530 0.2310 0.676 0.676 - 0.676 0.679 102,831 0.6762 0.00%
1996-09-11 0 0.231 0.231 - 0.230 0.233 562,000 130,000 0.2313 0.676 0.676 - 0.673 0.682 191,997 0.6771 0.43%
1996-09-10 0 0.230 0.230 - 0.230 0.230 150,000 34,500 0.2300 0.673 0.673 - 0.673 0.673 51,245 0.6732 1.77%
1996-09-09 0 0.226 0.226 - - - 0 0 - 0.662 0.662 - - - 0 - 0.44%
1996-09-06 0 0.225 0.225 0.229 0.221 0.221 50,000 11,050 0.2210 0.659 0.659 0.670 0.647 0.647 17,082 0.6469 2.27%
1996-09-05 0 0.220 0.218 - 0.210 0.220 200,000 43,156 0.2158 0.644 0.638 - 0.615 0.644 68,327 0.6316 4.76%
1996-09-04 0 0.210 0.210 - 0.195 0.200 110,000 21,750 0.1977 0.615 0.615 - 0.571 0.585 37,580 0.5788 7.69%
1996-09-03 0 0.195 0.195 0.200 0.191 0.191 120,000 22,920 0.1910 0.571 0.571 0.585 0.559 0.559 40,996 0.5591 2.63%
1996-09-02 0 0.190 0.190 0.191 0.190 0.192 590,000 112,980 0.1915 0.556 0.556 0.559 0.556 0.562 201,563 0.5605 -2.06%
1996-08-30 0 0.194 0.194 - 0.194 0.194 110,000 21,340 0.1940 0.568 0.568 - 0.568 0.568 37,580 0.5679 -1.02%
1996-08-29 0 0.196 - - - - 0 0 - 0.574 - - - - 0 - 0.00%
1996-08-28 0 0.196 - - - - 0 0 - 0.574 - - - - 0 - 0.00%
1996-08-27 0 0.196 - - - - 0 0 - 0.574 - - - - 0 - 0.00%
1996-08-23 0 0.196 - 0.200 - - 0 0 - 0.574 - 0.585 - - 0 - 0.00%
1996-08-22 0 0.196 - 0.200 0.196 0.200 100,000 19,800 0.1980 0.574 - 0.585 0.574 0.585 34,163 0.5796 -2.97%
1996-08-21 0 0.202 - 0.206 - - 0 0 - 0.591 - 0.603 - - 0 - 0.00%
1996-08-20 0 0.202 - 0.203 0.202 0.204 200,000 40,600 0.2030 0.591 - 0.594 0.591 0.597 68,327 0.5942 -2.42%
1996-08-19 0 0.207 - 0.207 - - 0 0 - 0.606 - 0.606 - - 0 - 0.00%
1996-08-16 0 0.207 - 0.207 - - 0 0 - 0.606 - 0.606 - - 0 - 0.00%
1996-08-15 0 0.207 - 0.207 - - 0 0 - 0.606 - 0.606 - - 0 - 0.00%
1996-08-14 0 0.207 - 0.207 0.207 0.207 20,000 4,140 0.2070 0.606 - 0.606 0.606 0.606 6,833 0.6059 0.98%
1996-08-13 0 0.205 - 0.205 - - 0 0 - 0.600 - 0.600 - - 0 - -0.97%
1996-08-12 0 0.207 - 0.207 - - 0 0 - 0.606 - 0.606 - - 0 - -0.96%
1996-08-09 0 0.209 0.205 0.209 0.209 0.209 50,000 10,450 0.2090 0.612 0.600 0.612 0.612 0.612 17,082 0.6118 1.95%
1996-08-08 0 0.205 0.205 - 0.205 0.209 76,000 15,844 0.2085 0.600 0.600 - 0.600 0.612 25,964 0.6102 0.00%
1996-08-07 0 0.205 - 0.213 0.205 0.213 134,000 27,942 0.2085 0.600 - 0.623 0.600 0.623 45,779 0.6104 -5.53%
1996-08-06 0 0.217 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-08-05 0 0.217 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-08-02 0 0.217 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-08-01 0 0.217 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1996-07-31 0 0.217 0.217 0.222 0.216 0.220 122,000 26,752 0.2193 0.635 0.635 0.650 0.632 0.644 41,679 0.6419 0.46%
1996-07-30 0 0.216 0.216 - 0.216 0.216 30,000 6,480 0.2160 0.632 0.632 - 0.632 0.632 10,249 0.6323 0.00%
1996-07-29 0 0.216 - - 0.214 0.218 480,000 103,320 0.2153 0.632 - - 0.626 0.638 163,984 0.6301 2.86%
1996-07-26 0 0.210 - 0.210 - - 0 0 - 0.615 - 0.615 - - 0 - -1.87%
1996-07-25 0 0.214 - 0.214 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1996-07-24 0 0.214 - 0.214 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1996-07-23 0 0.214 - 0.214 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1996-07-22 0 0.214 - 0.216 - - 0 0 - 0.626 - 0.632 - - 0 - 0.00%
1996-07-19 0 0.214 - 0.218 - - 0 0 - 0.626 - 0.638 - - 0 - 0.00%
1996-07-18 0 0.214 - 0.218 - - 0 0 - 0.626 - 0.638 - - 0 - 0.00%
1996-07-17 0 0.214 - 0.218 - - 0 0 - 0.626 - 0.638 - - 0 - 0.00%
1996-07-16 0 0.214 - 0.217 0.208 0.214 360,000 76,800 0.2133 0.626 - 0.635 0.609 0.626 122,988 0.6245 0.94%
1996-07-15 0 0.212 0.210 0.216 0.210 0.213 240,000 50,600 0.2108 0.621 0.615 0.632 0.615 0.623 81,992 0.6171 2.91%
1996-07-12 0 0.206 0.206 - - - 0 0 - 0.603 0.603 - - - 0 - 0.00%
1996-07-11 0 0.206 0.204 - - - 0 0 - 0.603 0.597 - - - 0 - 0.00%
1996-07-10 0 0.206 0.203 - 0.202 0.210 400,000 83,000 0.2075 0.603 0.594 - 0.591 0.615 136,653 0.6074 -10.43%
1996-07-09 0 0.230 - 0.230 - - 0 0 - 0.673 - 0.673 - - 0 - -1.29%
1996-07-08 0 0.233 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1996-07-05 0 0.233 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1996-07-04 0 0.233 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1996-07-03 0 0.233 - 0.249 - - 0 0 - 0.682 - 0.729 - - 0 - 0.00%
1996-07-02 0 0.233 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1996-07-01 0 0.233 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1996-06-28 0 0.233 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1996-06-27 0 0.233 - 0.233 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1996-06-26 0 0.233 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1996-06-25 0 0.233 - 0.238 - - 0 0 - 0.682 - 0.697 - - 0 - 0.00%
1996-06-24 0 0.233 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1996-06-21 0 0.233 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1996-06-19 0 0.233 - - - - 0 0 - 0.682 - - - - 0 - 0.00%
1996-06-18 0 0.233 0.229 0.233 - - 0 0 - 0.682 0.670 0.682 - - 0 - -0.43%
1996-06-14 0 0.234 - 0.234 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1996-06-13 0 0.234 - 0.238 0.234 0.234 50,000 11,700 0.2340 0.685 - 0.697 0.685 0.685 17,082 0.6849 -2.50%
1996-06-12 0 0.240 - 0.240 - - 0 0 - 0.703 - 0.703 - - 0 - 0.00%
1996-06-11 0 0.240 - 0.240 - - 0 0 - 0.703 - 0.703 - - 0 - -4.00%
1996-06-10 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-06-07 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-06-06 0 0.250 - 0.255 - - 0 0 - 0.732 - 0.746 - - 0 - 0.00%
1996-06-05 0 0.250 - 0.255 - - 0 0 - 0.732 - 0.746 - - 0 - 0.00%
1996-06-04 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-06-03 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-05-31 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-30 0 0.250 - 0.260 0.250 0.250 50,000 12,500 0.2500 0.732 - 0.761 0.732 0.732 17,082 0.7318 0.00%
1996-05-29 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-28 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-27 0 0.250 - 0.260 - - 0 0 - 0.732 - 0.761 - - 0 - 0.00%
1996-05-24 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-23 0 0.250 - 0.260 - - 0 0 - 0.732 - 0.761 - - 0 - 0.00%
1996-05-22 0 0.250 0.242 - 0.250 0.250 100,000 25,000 0.2500 0.732 0.708 - 0.732 0.732 34,163 0.7318 0.00%
1996-05-21 0 0.250 0.236 0.250 0.240 0.250 57,231 13,831 0.2417 0.732 0.691 0.732 0.703 0.732 19,552 0.7074 0.00%
1996-05-20 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-05-17 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-16 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-05-15 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-05-14 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-13 0 0.250 - 0.255 - - 0 0 - 0.732 - 0.746 - - 0 - 0.00%
1996-05-10 0 0.250 - 0.260 - - 0 0 - 0.732 - 0.761 - - 0 - 0.00%
1996-05-09 0 0.250 - - - - 20,000 5,000 0.2500 0.732 - - - - 6,833 0.7318 0.00%
1996-05-08 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-07 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-06 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-03 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-02 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-05-01 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-04-30 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-04-29 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-04-26 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-04-25 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-04-24 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-04-23 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1996-04-22 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1996-04-19 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - -1.96%
1996-04-18 0 0.255 - 0.255 - - 0 0 - 0.746 - 0.746 - - 0 - 0.00%
1996-04-17 0 0.255 - 0.270 - - 100,000 27,500 0.2750 0.746 - 0.790 - - 34,163 0.8050 0.00%
1996-04-16 0 0.255 - 0.275 - - 0 0 - 0.746 - 0.805 - - 0 - 0.00%
1996-04-15 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-04-12 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-04-11 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-04-10 0 0.255 - 0.255 - - 0 0 - 0.746 - 0.746 - - 0 - 0.00%
1996-04-09 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-04-03 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-04-02 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-04-01 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-29 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-28 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-27 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-26 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-25 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-22 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-21 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-20 0 0.255 - 0.260 - - 0 0 - 0.746 - 0.761 - - 0 - 0.00%
1996-03-19 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-18 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-15 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-14 0 0.255 - 0.260 - - 0 0 - 0.746 - 0.761 - - 0 - 0.00%
1996-03-13 0 0.255 - 0.255 - - 0 0 - 0.746 - 0.746 - - 0 - 0.00%
1996-03-12 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-11 0 0.255 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1996-03-08 0 0.255 0.250 - - - 0 0 - 0.746 0.732 - - - 0 - 0.00%
1996-03-07 0 0.255 0.255 0.275 0.255 0.255 290,000 73,950 0.2550 0.746 0.746 0.805 0.746 0.746 99,073 0.7464 0.00%
1996-03-06 0 0.255 0.255 - - - 0 0 - 0.746 0.746 - - - 0 - 0.00%
1996-03-05 0 0.255 0.248 - 0.255 0.255 90,000 22,950 0.2550 0.746 0.726 - 0.746 0.746 30,747 0.7464 0.00%
1996-03-04 0 0.255 0.245 - - - 0 0 - 0.746 0.717 - - - 0 - 0.00%
1996-03-01 0 0.255 0.255 - 0.250 0.255 64,000 16,120 0.2519 0.746 0.746 - 0.732 0.746 21,864 0.7373 2.00%
1996-02-29 0 0.250 0.250 0.270 0.246 0.250 200,000 49,600 0.2480 0.732 0.732 0.790 0.720 0.732 68,327 0.7259 -7.41%
1996-02-28 0 0.270 0.240 0.270 - - 0 0 - 0.790 0.703 0.790 - - 0 - -3.57%
1996-02-27 0 0.280 0.260 0.295 - - 0 0 - 0.820 0.761 0.864 - - 0 - 0.00%
1996-02-26 0 0.280 - 0.300 - - 0 0 - 0.820 - 0.878 - - 0 - 0.00%
1996-02-23 0 0.280 0.260 0.280 - - 0 0 - 0.820 0.761 0.820 - - 0 - 0.00%
1996-02-22 0 0.280 0.260 0.300 0.280 0.280 50,000 14,000 0.2800 0.820 0.761 0.878 0.820 0.820 17,082 0.8196 0.00%
1996-02-16 0 0.280 - 0.290 - - 0 0 - 0.820 - 0.849 - - 0 - 0.00%
1996-02-15 0 0.280 - 0.300 - - 0 0 - 0.820 - 0.878 - - 0 - 0.00%
1996-02-14 0 0.280 0.265 0.300 - - 0 0 - 0.820 0.776 0.878 - - 0 - 0.00%
1996-02-13 0 0.280 0.265 0.310 - - 0 0 - 0.820 0.776 0.907 - - 0 - 0.00%
1996-02-12 0 0.280 - 0.310 0.280 0.290 280,000 79,950 0.2855 0.820 - 0.907 0.820 0.849 95,657 0.8358 -3.45%
1996-02-09 0 0.290 0.290 0.305 0.285 0.285 120,000 34,200 0.2850 0.849 0.849 0.893 0.834 0.834 40,996 0.8342 0.00%
1996-02-08 0 0.290 0.290 0.305 0.290 0.315 1,990,000 596,250 0.2996 0.849 0.849 0.893 0.849 0.922 679,849 0.8770 1.75%
1996-02-07 0 0.285 0.270 0.290 0.260 0.295 570,000 164,900 0.2893 0.834 0.790 0.849 0.761 0.864 194,731 0.8468 9.62%
1996-02-06 0 0.260 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-02-05 0 0.260 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-02-02 0 0.260 - 0.260 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1996-02-01 0 0.260 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-01-31 0 0.260 - 0.270 - - 0 0 - 0.761 - 0.790 - - 0 - 0.00%
1996-01-30 0 0.260 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-01-29 0 0.260 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1996-01-26 0 0.260 0.260 0.270 0.260 0.260 50,000 13,000 0.2600 0.761 0.761 0.790 0.761 0.761 17,082 0.7611 0.00%
1996-01-25 0 0.260 - 0.270 0.260 0.260 50,000 13,000 0.2600 0.761 - 0.790 0.761 0.761 17,082 0.7611 -3.70%
1996-01-24 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1996-01-23 0 0.270 0.270 0.275 0.265 0.265 30,000 7,950 0.2650 0.790 0.790 0.805 0.776 0.776 10,249 0.7757 0.00%
1996-01-22 0 0.270 - 0.290 0.270 0.270 120,000 32,400 0.2700 0.790 - 0.849 0.790 0.790 40,996 0.7903 0.00%
1996-01-19 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1996-01-18 0 0.270 0.265 0.280 0.270 0.270 50,000 13,500 0.2700 0.790 0.776 0.820 0.790 0.790 17,082 0.7903 -3.57%
1996-01-17 0 0.280 - 0.280 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
1996-01-16 0 0.280 - 0.290 - - 0 0 - 0.820 - 0.849 - - 0 - 0.00%
1996-01-15 0 0.280 0.280 0.290 0.280 0.280 80,000 22,400 0.2800 0.820 0.820 0.849 0.820 0.820 27,331 0.8196 0.00%
1996-01-12 0 0.280 0.280 0.290 0.265 0.290 250,000 68,600 0.2744 0.820 0.820 0.849 0.776 0.849 85,408 0.8032 12.00%
1996-01-11 0 0.250 0.270 - - - 0 0 - 0.732 0.790 - - - 0 - 0.00%
1996-01-10 0 0.250 0.246 0.270 0.250 0.250 100,000 25,000 0.2500 0.732 0.720 0.790 0.732 0.732 34,163 0.7318 0.00%
1996-01-09 0 0.250 0.250 - - - 0 0 - 0.732 0.732 - - - 0 - 0.00%
1996-01-08 0 0.250 0.248 0.255 0.250 0.250 80,000 20,000 0.2500 0.732 0.726 0.746 0.732 0.732 27,331 0.7318 0.00%
1996-01-05 0 0.250 0.250 0.260 0.246 0.250 246,000 61,404 0.2496 0.732 0.732 0.761 0.720 0.732 84,042 0.7306 0.81%
1996-01-04 0 0.248 0.245 0.250 0.248 0.255 602,000 150,820 0.2505 0.726 0.717 0.732 0.726 0.746 205,663 0.7333 -2.75%
1996-01-03 0 0.255 0.247 0.275 - - 0 0 - 0.746 0.723 0.805 - - 0 - 0.00%
1996-01-02 0 0.255 0.250 0.275 0.240 0.255 204,000 51,560 0.2527 0.746 0.732 0.805 0.703 0.746 69,693 0.7398 2.00%
1995-12-29 0 0.250 - 0.285 0.248 0.285 222,000 57,190 0.2576 0.732 - 0.834 0.726 0.834 75,842 0.7541 -13.79%
1995-12-28 0 0.290 0.270 0.300 - - 0 0 - 0.849 0.790 0.878 - - 0 - 0.00%
1995-12-27 0 0.290 - 0.340 - - 0 0 - 0.849 - 0.995 - - 0 - 0.00%
1995-12-22 0 0.290 0.290 0.310 0.290 0.290 60,000 17,400 0.2900 0.849 0.849 0.907 0.849 0.849 20,498 0.8489 3.57%
1995-12-21 0 0.280 - 0.300 - - 0 0 - 0.820 - 0.878 - - 0 - 0.00%
1995-12-20 0 0.280 - 0.300 - - 0 0 - 0.820 - 0.878 - - 0 - 0.00%
1995-12-19 0 0.280 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1995-12-18 0 0.280 - 0.290 - - 0 0 - 0.820 - 0.849 - - 0 - 0.00%
1995-12-15 0 0.280 0.265 0.280 0.280 0.280 30,000 8,400 0.2800 0.820 0.776 0.820 0.820 0.820 10,249 0.8196 3.70%
1995-12-14 0 0.270 - 0.270 0.270 0.270 20,000 5,400 0.2700 0.790 - 0.790 0.790 0.790 6,833 0.7903 0.00%
1995-12-13 0 0.270 0.270 0.290 0.270 0.275 320,000 87,800 0.2744 0.790 0.790 0.849 0.790 0.805 109,322 0.8031 -5.26%
1995-12-12 0 0.285 0.280 0.300 0.285 0.285 100,000 28,500 0.2850 0.834 0.820 0.878 0.834 0.834 34,163 0.8342 1.79%
1995-12-11 0 0.280 0.275 0.300 0.280 0.280 50,000 14,000 0.2800 0.820 0.805 0.878 0.820 0.820 17,082 0.8196 -6.67%
1995-12-08 0 0.300 0.290 0.300 - - 0 0 - 0.878 0.849 0.878 - - 0 - 0.00%
1995-12-07 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 0.878 0.849 0.878 0.878 0.878 34,163 0.8781 3.45%
1995-12-06 0 0.290 0.285 0.300 0.290 0.290 251,600 72,900 0.2897 0.849 0.834 0.878 0.849 0.849 85,955 0.8481 -3.33%
1995-12-05 0 0.300 0.295 0.300 0.300 0.300 350,000 105,000 0.3000 0.878 0.864 0.878 0.878 0.878 119,571 0.8781 -6.25%
1995-12-04 0 0.320 0.300 0.320 - - 0 0 - 0.937 0.878 0.937 - - 0 - -5.88%
1995-12-01 0 0.340 0.300 0.340 - - 0 0 - 0.995 0.878 0.995 - - 0 - 0.00%
1995-11-30 0 0.340 0.300 0.350 - - 0 0 - 0.995 0.878 1.024 - - 0 - 0.00%
1995-11-29 0 0.340 0.310 0.340 0.320 0.340 110,000 35,400 0.3218 0.995 0.907 0.995 0.937 0.995 37,580 0.9420 0.00%
1995-11-28 0 0.340 0.320 0.340 - - 0 0 - 0.995 0.937 0.995 - - 0 - 0.00%
1995-11-27 0 0.340 0.335 0.350 0.340 0.350 310,000 107,400 0.3465 0.995 0.981 1.024 0.995 1.024 105,906 1.0141 3.03%
1995-11-24 0 0.330 0.330 0.365 0.290 0.330 1,100,000 337,000 0.3064 0.966 0.966 1.068 0.849 0.966 375,796 0.8968 3.13%
1995-11-23 0 0.320 0.300 0.320 - - 0 0 - 0.937 0.878 0.937 - - 0 - 0.00%
1995-11-22 0 0.320 0.310 0.330 0.320 0.350 290,000 96,400 0.3324 0.937 0.907 0.966 0.937 1.024 99,073 0.9730 -11.11%
1995-11-21 0 0.360 - 0.360 - - 0 0 - 1.054 - 1.054 - - 0 - -2.70%
1995-11-20 0 0.370 - 0.370 0.370 0.380 120,000 45,100 0.3758 1.083 - 1.083 1.083 1.112 40,996 1.1001 0.00%
1995-11-17 1 0.370 0.350 - 0.360 0.370 72,450,000 36,163,500 0.4992 1.083 1.024 - 1.054 1.083 24,751,275 1.4611 5.71%
1995-11-16 0 0.350 0.350 0.370 0.350 0.360 230,000 82,500 0.3587 1.024 1.024 1.083 1.024 1.054 78,575 1.0499 0.00%
1995-11-15 0 0.350 0.350 0.360 0.345 0.360 90,000 31,950 0.3550 1.024 1.024 1.054 1.010 1.054 30,747 1.0391 -4.11%
1995-11-14 0 0.365 0.360 0.370 0.360 0.370 450,000 164,250 0.3650 1.068 1.054 1.083 1.054 1.083 153,735 1.0684 1.39%
1995-11-13 0 0.360 0.350 0.370 0.360 0.370 400,000 145,000 0.3625 1.054 1.024 1.083 1.054 1.083 136,653 1.0611 -2.70%
1995-11-10 0 0.370 0.350 0.380 0.340 0.370 430,000 154,700 0.3598 1.083 1.024 1.112 0.995 1.083 146,902 1.0531 8.82%
1995-11-09 0 0.340 0.330 0.350 0.340 0.350 260,000 90,500 0.3481 0.995 0.966 1.024 0.995 1.024 88,824 1.0189 -8.11%
1995-11-08 0 0.370 0.350 0.370 0.350 0.370 20,000 7,200 0.3600 1.083 1.024 1.083 1.024 1.083 6,833 1.0538 0.00%
1995-11-07 0 0.370 0.370 - - - 0 0 - 1.083 1.083 - - - 0 - 8.82%
1995-11-06 0 0.340 0.340 0.380 0.340 0.350 54,000 18,760 0.3474 0.995 0.995 1.112 0.995 1.024 18,448 1.0169 -8.11%
1995-11-03 0 0.370 0.360 0.370 0.370 0.380 170,000 63,600 0.3741 1.083 1.054 1.083 1.083 1.112 58,078 1.0951 0.00%
1995-11-02 0 0.370 0.370 0.380 0.370 0.380 676,000 253,020 0.3743 1.083 1.083 1.112 1.083 1.112 230,944 1.0956 -2.63%
1995-10-31 0 0.380 0.355 0.380 0.350 0.380 1,500,000 544,100 0.3627 1.112 1.039 1.112 1.024 1.112 512,449 1.0618 15.15%
1995-10-30 0 0.330 0.330 - - - 0 0 - 0.966 0.966 - - - 0 - 6.45%
1995-10-27 0 0.310 0.290 - - - 0 0 - 0.907 0.849 - - - 0 - 0.00%
1995-10-26 0 0.310 0.310 0.320 0.310 0.310 30,000 9,300 0.3100 0.907 0.907 0.937 0.907 0.907 10,249 0.9074 -6.06%
1995-10-25 0 0.330 0.300 0.330 - - 0 0 - 0.966 0.878 0.966 - - 0 - 0.00%
1995-10-24 0 0.330 - 0.340 0.330 0.330 300,000 99,000 0.3300 0.966 - 0.995 0.966 0.966 102,490 0.9660 -2.94%
1995-10-23 0 0.340 0.340 0.350 0.340 0.340 30,000 10,200 0.3400 0.995 0.995 1.024 0.995 0.995 10,249 0.9952 -2.86%
1995-10-20 0 0.350 0.350 0.360 0.350 0.350 250,000 87,500 0.3500 1.024 1.024 1.054 1.024 1.024 85,408 1.0245 0.00%
1995-10-19 0 0.350 - 0.350 - - 0 0 - 1.024 - 1.024 - - 0 - -4.11%
1995-10-18 0 0.365 - 0.365 - - 0 0 - 1.068 - 1.068 - - 0 - -1.35%
1995-10-17 0 0.370 0.340 0.370 - - 100,000 34,500 0.3450 1.083 0.995 1.083 - - 34,163 1.0099 0.00%
1995-10-16 0 0.370 0.370 0.375 0.345 0.370 602,000 219,490 0.3646 1.083 1.083 1.098 1.010 1.083 205,663 1.0672 0.00%
1995-10-13 0 0.370 0.360 0.375 0.370 0.380 530,000 197,750 0.3731 1.083 1.054 1.098 1.083 1.112 181,065 1.0921 -2.63%
1995-10-12 0 0.380 0.370 0.380 0.345 0.385 1,242,000 457,220 0.3681 1.112 1.083 1.112 1.010 1.127 424,308 1.0776 13.43%
1995-10-11 0 0.335 0.335 0.350 0.335 0.340 290,000 97,850 0.3374 0.981 0.981 1.024 0.981 0.995 99,073 0.9877 -4.29%
1995-10-10 0 0.350 0.350 0.360 0.350 0.350 420,000 147,000 0.3500 1.024 1.024 1.054 1.024 1.024 143,486 1.0245 -1.41%
1995-10-09 0 0.355 0.355 0.365 0.335 0.350 560,000 188,650 0.3369 1.039 1.039 1.068 0.981 1.024 191,314 0.9861 -2.74%
1995-10-06 0 0.365 0.360 0.370 0.360 0.365 812,000 294,370 0.3625 1.068 1.054 1.083 1.054 1.068 277,406 1.0612 0.00%
1995-10-05 0 0.365 0.365 0.370 0.360 0.370 768,000 280,340 0.3650 1.068 1.068 1.083 1.054 1.083 262,374 1.0685 0.00%
1995-10-04 0 0.365 0.355 0.365 0.360 0.365 482,000 175,530 0.3642 1.068 1.039 1.068 1.054 1.068 164,667 1.0660 -3.95%
1995-10-03 0 0.380 0.380 0.385 0.380 0.385 750,000 286,250 0.3817 1.112 1.112 1.127 1.112 1.127 256,224 1.1172 -2.56%
1995-10-02 0 0.390 0.385 0.400 0.370 0.400 1,000,000 390,450 0.3905 1.142 1.127 1.171 1.083 1.171 341,633 1.1429 8.33%
1995-09-29 0 0.360 0.360 0.390 0.340 0.360 1,460,000 519,600 0.3559 1.054 1.054 1.142 0.995 1.054 498,783 1.0417 12.50%
1995-09-28 0 0.320 0.290 - 0.290 0.330 304,000 96,620 0.3178 0.937 0.849 - 0.849 0.966 103,856 0.9303 3.23%
1995-09-27 0 0.310 0.310 0.320 0.300 0.315 606,000 185,410 0.3060 0.907 0.907 0.937 0.878 0.922 207,029 0.8956 6.90%
1995-09-26 0 0.290 0.290 0.300 0.290 0.290 90,000 26,100 0.2900 0.849 0.849 0.878 0.849 0.849 30,747 0.8489 0.00%
1995-09-25 0 0.290 0.290 0.300 0.290 0.305 570,000 171,700 0.3012 0.849 0.849 0.878 0.849 0.893 194,731 0.8817 -3.33%
1995-09-22 0 0.300 0.290 0.305 0.290 0.300 382,000 114,280 0.2992 0.878 0.849 0.893 0.849 0.878 130,504 0.8757 13.21%
1995-09-21 0 0.265 0.260 0.290 0.260 0.265 80,000 21,150 0.2644 0.776 0.761 0.849 0.761 0.776 27,331 0.7739 -1.85%
1995-09-20 0 0.270 0.265 0.290 0.270 0.290 100,000 28,000 0.2800 0.790 0.776 0.849 0.790 0.849 34,163 0.8196 3.85%
1995-09-19 0 0.260 0.260 - 0.255 0.255 4,000 1,020 0.2550 0.761 0.761 - 0.746 0.746 1,367 0.7464 -3.70%
1995-09-18 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1995-09-15 0 0.270 - 0.290 - - 0 0 - 0.790 - 0.849 - - 0 - 0.00%
1995-09-14 0 0.270 0.270 0.285 - - 0 0 - 0.790 0.790 0.834 - - 0 - 1.89%
1995-09-13 0 0.265 0.265 0.290 0.260 0.265 126,000 33,260 0.2640 0.776 0.776 0.849 0.761 0.776 43,046 0.7727 -1.85%
1995-09-12 0 0.270 0.255 0.285 - - 0 0 - 0.790 0.746 0.834 - - 0 - 0.00%
1995-09-11 0 0.270 - 0.290 - - 0 0 - 0.790 - 0.849 - - 0 - 0.00%
1995-09-08 0 0.270 0.270 0.290 0.270 0.270 100,000 27,000 0.2700 0.790 0.790 0.849 0.790 0.790 34,163 0.7903 0.00%
1995-09-07 0 0.270 0.250 0.290 0.270 0.270 100,000 27,000 0.2700 0.790 0.732 0.849 0.790 0.790 34,163 0.7903 -1.82%
1995-09-06 0 0.275 0.255 0.285 - - 0 0 - 0.805 0.746 0.834 - - 0 - 0.00%
1995-09-05 0 0.275 - 0.290 - - 0 0 - 0.805 - 0.849 - - 0 - 0.00%
1995-09-04 0 0.275 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
1995-09-01 0 0.275 - 0.295 - - 0 0 - 0.805 - 0.864 - - 0 - 0.00%
1995-08-31 0 0.275 - 0.295 - - 0 0 - 0.805 - 0.864 - - 0 - 0.00%
1995-08-30 0 0.275 - 0.295 - - 0 0 - 0.805 - 0.864 - - 0 - 0.00%
1995-08-29 0 0.275 - 0.295 - - 0 0 - 0.805 - 0.864 - - 0 - 0.00%
1995-08-25 0 0.275 0.260 0.280 0.275 0.275 200,000 55,000 0.2750 0.805 0.761 0.820 0.805 0.805 68,327 0.8050 -6.78%
1995-08-24 0 0.295 - 0.295 - - 0 0 - 0.864 - 0.864 - - 0 - 0.00%
1995-08-23 0 0.295 - 0.295 - - 0 0 - 0.864 - 0.864 - - 0 - 0.00%
1995-08-22 0 0.295 0.260 0.295 - - 0 0 - 0.864 0.761 0.864 - - 0 - 0.00%
1995-08-21 0 0.295 - 0.295 - - 0 0 - 0.864 - 0.864 - - 0 - 0.00%
1995-08-18 0 0.295 0.275 0.300 - - 0 0 - 0.864 0.805 0.878 - - 0 - 0.00%
1995-08-17 0 0.295 0.290 0.295 0.290 0.295 476,000 138,540 0.2911 0.864 0.849 0.864 0.849 0.864 162,617 0.8519 3.51%
1995-08-16 0 0.285 0.285 0.290 0.280 0.285 560,000 159,550 0.2849 0.834 0.834 0.849 0.820 0.834 191,314 0.8340 1.79%
1995-08-15 0 0.280 0.280 0.295 - - 0 0 - 0.820 0.820 0.864 - - 0 - 0.00%
1995-08-14 0 0.280 0.275 0.290 - - 0 0 - 0.820 0.805 0.849 - - 0 - 0.00%
1995-08-11 0 0.280 0.280 0.295 0.275 0.280 460,000 127,300 0.2767 0.820 0.820 0.864 0.805 0.820 157,151 0.8100 -1.75%
1995-08-10 0 0.285 0.280 0.290 0.285 0.285 400,000 114,000 0.2850 0.834 0.820 0.849 0.834 0.834 136,653 0.8342 -1.72%
1995-08-09 0 0.290 0.285 0.300 - - 0 0 - 0.849 0.834 0.878 - - 0 - 0.00%
1995-08-08 0 0.290 0.290 0.300 0.290 0.290 98,000 28,420 0.2900 0.849 0.849 0.878 0.849 0.849 33,480 0.8489 0.00%
1995-08-07 0 0.290 0.290 0.300 0.290 0.290 180,000 52,200 0.2900 0.849 0.849 0.878 0.849 0.849 61,494 0.8489 0.00%
1995-08-04 0 0.290 0.280 0.300 0.290 0.290 100,000 29,000 0.2900 0.849 0.820 0.878 0.849 0.849 34,163 0.8489 -3.33%
1995-08-03 0 0.300 0.285 0.300 0.300 0.300 150,000 45,000 0.3000 0.878 0.834 0.878 0.878 0.878 51,245 0.8781 0.00%
1995-08-02 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 0.878 0.820 0.878 0.878 0.878 683 0.8781 1.69%
1995-08-01 0 0.295 0.295 0.300 0.295 0.300 348,000 103,160 0.2964 0.864 0.864 0.878 0.864 0.878 118,888 0.8677 0.00%
1995-07-31 0 0.295 0.295 0.310 0.285 0.300 1,188,000 348,760 0.2936 0.864 0.864 0.907 0.834 0.878 405,859 0.8593 3.51%
1995-07-28 0 0.285 0.275 - 0.270 0.285 114,000 32,280 0.2832 0.834 0.805 - 0.790 0.834 38,946 0.8288 1.79%
1995-07-27 0 0.280 0.270 0.280 0.280 0.280 50,000 14,000 0.2800 0.820 0.790 0.820 0.820 0.820 17,082 0.8196 0.00%
1995-07-26 0 0.280 0.270 0.280 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
1995-07-25 0 0.280 0.255 0.290 0.270 0.280 390,000 105,900 0.2715 0.820 0.746 0.849 0.790 0.820 133,237 0.7948 3.70%
1995-07-24 0 0.270 - 0.280 0.270 0.280 50,000 13,900 0.2780 0.790 - 0.820 0.790 0.820 17,082 0.8137 -10.00%
1995-07-21 0 0.300 0.260 0.300 0.280 0.300 52,000 14,600 0.2808 0.878 0.761 0.878 0.820 0.878 17,765 0.8218 7.14%
1995-07-20 0 0.280 0.275 0.285 0.280 0.280 952,000 266,560 0.2800 0.820 0.805 0.834 0.820 0.820 325,234 0.8196 -5.08%
1995-07-19 0 0.295 0.270 0.300 0.295 0.300 270,000 80,000 0.2963 0.864 0.790 0.878 0.864 0.878 92,241 0.8673 -4.84%
1995-07-18 0 0.310 0.305 0.320 0.280 0.320 1,248,000 377,610 0.3026 0.907 0.893 0.937 0.820 0.937 426,357 0.8857 10.71%
1995-07-17 0 0.280 0.280 0.300 0.280 0.300 400,000 119,040 0.2976 0.820 0.820 0.878 0.820 0.878 136,653 0.8711 -1.75%
1995-07-14 0 0.285 0.280 0.300 0.280 0.290 1,542,000 439,510 0.2850 0.834 0.820 0.878 0.820 0.849 526,797 0.8343 -1.72%
1995-07-13 0 0.290 0.285 0.290 0.290 0.300 1,510,000 439,000 0.2907 0.849 0.834 0.849 0.849 0.878 515,865 0.8510 1.75%
1995-07-12 0 0.285 0.280 0.290 0.270 0.290 2,414,000 676,870 0.2804 0.834 0.820 0.849 0.790 0.849 824,701 0.8207 5.56%
1995-07-11 0 0.270 0.270 0.280 0.260 0.280 2,410,000 661,750 0.2746 0.790 0.790 0.820 0.761 0.820 823,334 0.8037 -3.57%
1995-07-10 0 0.280 0.260 0.285 - - 0 0 - 0.820 0.761 0.834 - - 0 - 0.00%
1995-07-07 0 0.280 0.275 0.280 0.275 0.300 900,000 253,200 0.2813 0.820 0.805 0.820 0.805 0.878 307,469 0.8235 0.00%
1995-07-06 0 0.280 0.280 0.290 0.280 0.300 1,108,000 327,450 0.2955 0.820 0.820 0.849 0.820 0.878 378,529 0.8651 -6.67%
1995-07-05 0 0.300 0.290 0.300 0.300 0.300 1,630,000 489,000 0.3000 0.878 0.849 0.878 0.878 0.878 556,861 0.8781 -3.23%
1995-07-04 0 0.310 0.300 0.310 0.290 0.330 2,810,000 886,450 0.3155 0.907 0.878 0.907 0.849 0.966 959,987 0.9234 6.90%
1995-07-03 0 0.290 0.260 0.290 0.246 0.300 1,240,000 340,750 0.2748 0.849 0.761 0.849 0.720 0.878 423,624 0.8044 20.83%
1995-06-30 0 0.240 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1995-06-29 0 0.240 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1995-06-28 0 0.240 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1995-06-27 0 0.240 - - 0.240 0.240 50,000 12,000 0.2400 0.703 - - 0.703 0.703 17,082 0.7025 0.00%
1995-06-26 0 0.240 0.230 - - - 0 0 - 0.703 0.673 - - - 0 - 0.00%
1995-06-23 0 0.240 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1995-06-22 0 0.240 0.236 - 0.240 0.240 280,000 67,200 0.2400 0.703 0.691 - 0.703 0.703 95,657 0.7025 0.00%
1995-06-21 0 0.240 0.240 - 0.240 0.244 210,000 50,800 0.2419 0.703 0.703 - 0.703 0.714 71,743 0.7081 0.00%
1995-06-20 0 0.240 - - - - 0 0 - 0.703 - - - - 0 - 0.00%
1995-06-16 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.703 - 0.703 0.703 0.703 34,163 0.7025 -4.00%
1995-06-15 0 0.250 0.250 0.270 0.250 0.250 82,000 20,500 0.2500 0.732 0.732 0.790 0.732 0.732 28,014 0.7318 -7.41%
1995-06-14 0 0.270 - 0.280 - - 0 0 - 0.790 - 0.820 - - 0 - 0.00%
1995-06-13 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1995-06-12 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1995-06-09 0 0.270 0.230 0.270 - - 0 0 - 0.790 0.673 0.790 - - 0 - 0.00%
1995-06-08 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - -3.57%
1995-06-07 0 0.280 0.280 - - - 0 0 - 0.820 0.820 - - - 0 - 12.00%
1995-06-06 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1995-06-05 0 0.250 - 0.270 - - 0 0 - 0.732 - 0.790 - - 0 - 0.00%
1995-06-01 0 0.250 0.270 - - - 0 0 - 0.732 0.790 - - - 0 - 0.00%
1995-05-31 0 0.250 0.220 0.250 0.200 0.250 120,000 25,000 0.2083 0.732 0.644 0.732 0.585 0.732 40,996 0.6098 -7.41%
1995-05-30 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1995-05-29 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1995-05-26 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1995-05-25 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1995-05-24 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1995-05-23 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1995-05-22 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1995-05-19 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1995-05-18 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1995-05-17 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1995-05-16 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1995-05-15 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1995-05-12 0 0.270 - 0.270 0.270 0.270 200,000 54,000 0.2700 0.790 - 0.790 0.790 0.790 68,327 0.7903 0.00%
1995-05-11 0 0.270 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
1995-05-10 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1995-05-09 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1995-05-08 0 0.270 - 0.270 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
1995-05-05 0 0.270 0.250 0.270 - - 0 0 - 0.790 0.732 0.790 - - 0 - 0.00%
1995-05-04 0 0.270 - 0.280 0.270 0.270 400,000 108,000 0.2700 0.790 - 0.820 0.790 0.790 136,653 0.7903 -3.57%
1995-05-03 0 0.280 0.260 0.280 0.270 0.280 300,000 83,000 0.2767 0.820 0.761 0.820 0.790 0.820 102,490 0.8098 0.00%
1995-05-02 0 0.280 0.280 0.300 0.280 0.280 230,000 64,400 0.2800 0.820 0.820 0.878 0.820 0.820 78,575 0.8196 1.82%
1995-05-01 0 0.275 - 0.275 0.280 0.280 50,000 14,000 0.2800 0.805 - 0.805 0.820 0.820 17,082 0.8196 -1.79%
1995-04-28 0 0.280 - 0.280 0.280 0.280 100,000 28,000 0.2800 0.820 - 0.820 0.820 0.820 34,163 0.8196 0.00%
1995-04-27 0 0.280 0.260 0.280 - - 0 0 - 0.820 0.761 0.820 - - 0 - 0.00%
1995-04-26 0 0.280 - 0.280 0.280 0.280 50,000 14,000 0.2800 0.820 - 0.820 0.820 0.820 17,082 0.8196 0.00%
1995-04-25 0 0.280 0.280 0.290 0.280 0.300 150,000 44,000 0.2933 0.820 0.820 0.849 0.820 0.878 51,245 0.8586 -6.67%
1995-04-24 0 0.300 - 0.310 0.300 0.300 170,000 51,000 0.3000 0.878 - 0.907 0.878 0.878 58,078 0.8781 0.00%
1995-04-21 0 0.300 - 0.300 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
1995-04-20 0 0.300 - 0.310 - - 0 0 - 0.878 - 0.907 - - 0 - 0.00%
1995-04-19 0 0.300 - 0.310 - - 0 0 - 0.878 - 0.907 - - 0 - 0.00%
1995-04-18 0 0.300 - 0.300 0.300 0.310 200,000 61,000 0.3050 0.878 - 0.878 0.878 0.907 68,327 0.8928 -3.23%
1995-04-13 0 0.310 0.290 0.310 0.310 0.310 670,000 207,700 0.3100 0.907 0.849 0.907 0.907 0.907 228,894 0.9074 -3.12%
1995-04-12 0 0.320 0.310 0.330 0.310 0.320 960,000 302,700 0.3153 0.937 0.907 0.966 0.907 0.937 327,967 0.9230 4.92%
1995-04-11 0 0.305 0.305 0.310 0.280 0.305 2,301,230 686,270 0.2982 0.893 0.893 0.907 0.820 0.893 786,175 0.8729 8.93%
1995-04-10 0 0.280 0.275 0.280 0.250 0.280 1,600,000 423,000 0.2644 0.820 0.805 0.820 0.732 0.820 546,612 0.7739 12.00%
1995-04-07 0 0.250 - 0.250 0.250 0.255 1,500,000 377,000 0.2513 0.732 - 0.732 0.732 0.746 512,449 0.7357 0.00%
1995-04-06 0 0.250 0.246 0.250 0.245 0.250 740,000 184,800 0.2497 0.732 0.720 0.732 0.717 0.732 252,808 0.7310 0.00%
1995-04-04 0 0.250 0.247 0.250 0.242 0.250 360,000 89,848 0.2496 0.732 0.723 0.732 0.708 0.732 122,988 0.7305 0.00%
1995-04-03 0 0.250 0.240 0.250 0.240 0.250 300,000 74,000 0.2467 0.732 0.703 0.732 0.703 0.732 102,490 0.7220 0.00%
1995-03-31 0 0.250 0.250 0.270 - - 0 0 - 0.732 0.732 0.790 - - 0 - 0.00%
1995-03-30 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1995-03-29 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
1995-03-28 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - -3.85%
1995-03-27 0 0.260 - 0.260 0.260 0.260 200,000 52,000 0.2600 0.761 - 0.761 0.761 0.761 68,327 0.7611 0.00%
1995-03-24 0 0.260 0.250 0.260 0.255 0.260 230,000 59,600 0.2591 0.761 0.732 0.761 0.746 0.761 78,575 0.7585 0.00%
1995-03-23 0 0.260 0.260 0.270 0.250 0.260 310,000 80,500 0.2597 0.761 0.761 0.790 0.732 0.761 105,906 0.7601 0.00%
1995-03-22 0 0.260 - 0.270 0.260 0.260 420,000 109,200 0.2600 0.761 - 0.790 0.761 0.761 143,486 0.7611 0.00%
1995-03-21 0 0.260 0.230 0.260 0.240 0.260 360,000 93,200 0.2589 0.761 0.673 0.761 0.703 0.761 122,988 0.7578 0.00%
1995-03-20 0 0.260 - 0.260 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1995-03-17 0 0.260 0.250 0.270 0.250 0.260 230,000 59,500 0.2587 0.761 0.732 0.790 0.732 0.761 78,575 0.7572 0.00%
1995-03-16 0 0.260 - 0.260 0.260 0.260 50,000 13,000 0.2600 0.761 - 0.761 0.761 0.761 17,082 0.7611 0.00%
1995-03-15 0 0.260 - - - - 0 0 - 0.761 - - - - 0 - 4.00%
1995-03-14 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1995-03-13 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1995-03-10 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1995-03-09 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1995-03-08 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1995-03-07 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1995-03-06 0 0.250 0.238 0.300 - - 0 0 - 0.732 0.697 0.878 - - 0 - 0.00%
1995-03-03 0 0.250 0.242 0.320 0.250 0.280 30,000 8,000 0.2667 0.732 0.708 0.937 0.732 0.820 10,249 0.7806 -16.67%
1995-03-02 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-03-01 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-02-28 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-02-27 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-02-24 0 0.300 - 0.320 - - 0 0 - 0.878 - 0.937 - - 0 - 0.00%
1995-02-23 0 0.300 0.250 0.315 - - 0 0 - 0.878 0.732 0.922 - - 0 - 0.00%
1995-02-22 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-02-21 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-02-20 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-02-17 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-02-16 0 0.300 0.270 0.340 - - 0 0 - 0.878 0.790 0.995 - - 0 - 0.00%
1995-02-15 0 0.300 0.280 0.300 0.290 0.300 120,000 35,800 0.2983 0.878 0.820 0.878 0.849 0.878 40,996 0.8733 5.26%
1995-02-14 0 0.285 0.260 0.295 - - 0 0 - 0.834 0.761 0.864 - - 0 - 0.00%
1995-02-13 0 0.285 0.260 0.300 - - 0 0 - 0.834 0.761 0.878 - - 0 - 0.00%
1995-02-10 0 0.285 0.255 0.310 0.280 0.285 70,000 19,850 0.2836 0.834 0.746 0.907 0.820 0.834 23,914 0.8300 -5.00%
1995-02-09 0 0.300 0.280 - 0.300 0.300 94,000 28,200 0.3000 0.878 0.820 - 0.878 0.878 32,113 0.8781 0.00%
1995-02-08 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-02-07 0 0.300 0.290 - - - 0 0 - 0.878 0.849 - - - 0 - 0.00%
1995-02-06 0 0.300 0.260 - - - 0 0 - 0.878 0.761 - - - 0 - 0.00%
1995-02-03 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-01-30 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-01-27 0 0.300 0.265 - 0.260 0.300 20,000 5,920 0.2960 0.878 0.776 - 0.761 0.878 6,833 0.8664 15.38%
1995-01-26 0 0.260 0.260 - 0.211 0.260 290,000 66,520 0.2294 0.761 0.761 - 0.618 0.761 99,073 0.6714 23.81%
1995-01-25 0 0.210 0.210 - 0.203 0.203 20,000 4,060 0.2030 0.615 0.615 - 0.594 0.594 6,833 0.5942 5.00%
1995-01-24 0 0.200 - - - - 0 0 - 0.585 - - - - 0 - 0.00%
1995-01-23 0 0.200 - 0.200 - - 0 0 - 0.585 - 0.585 - - 0 - -20.00%
1995-01-20 0 0.250 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1995-01-19 0 0.250 - 0.250 - - 0 0 - 0.732 - 0.732 - - 0 - -16.67%
1995-01-18 0 0.300 - 0.300 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
1995-01-17 0 0.300 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1995-01-16 0 0.300 - 0.320 - - 0 0 - 0.878 - 0.937 - - 0 - 0.00%
1995-01-13 0 0.300 - 0.300 - - 0 0 - 0.878 - 0.878 - - 0 - -25.00%
1995-01-12 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1995-01-11 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1995-01-10 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1995-01-09 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1995-01-06 0 0.400 - - - - 0 0 - 1.171 - - - - 0 - 0.00%
1995-01-05 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1995-01-04 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1995-01-03 0 0.400 - 0.400 0.400 0.400 24,000 9,600 0.4000 1.171 - 1.171 1.171 1.171 8,199 1.1708 0.00%
1994-12-30 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1994-12-29 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1994-12-28 0 0.400 0.400 0.450 - - 0 0 - 1.171 1.171 1.317 - - 0 - 0.00%
1994-12-23 0 0.400 - - - - 0 0 - 1.171 - - - - 0 - 0.00%
1994-12-22 0 0.400 - - - - 0 0 - 1.171 - - - - 0 - 0.00%
1994-12-21 0 0.400 - - - - 0 0 - 1.171 - - - - 0 - 0.00%
1994-12-20 0 0.400 - - - - 0 0 - 1.171 - - - - 0 - 0.00%
1994-12-19 0 0.400 - - - - 0 0 - 1.171 - - - - 0 - 0.00%
1994-12-16 0 0.400 - - - - 0 0 - 1.171 - - - - 0 - 0.00%
1994-12-15 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1994-12-14 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1994-12-13 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1994-12-12 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
1994-12-09 0 0.400 - 0.400 - - 0 0 - 1.171 - 1.171 - - 0 - -6.98%
1994-12-08 0 0.430 - 0.430 - - 0 0 - 1.259 - 1.259 - - 0 - -6.52%
1994-12-07 0 0.460 - 0.460 - - 0 0 - 1.346 - 1.346 - - 0 - 0.00%
1994-12-06 0 0.460 - - - - 0 0 - 1.346 - - - - 0 - 0.00%
1994-12-05 0 0.460 - 0.460 - - 0 0 - 1.346 - 1.346 - - 0 - -2.13%
1994-12-02 0 0.470 - 0.500 - - 0 0 - 1.376 - 1.464 - - 0 - 0.00%
1994-12-01 0 0.470 - 0.500 - - 0 0 - 1.376 - 1.464 - - 0 - 0.00%
1994-11-30 0 0.470 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1994-11-29 0 0.470 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
1994-11-28 0 0.470 - 0.470 - - 0 0 - 1.376 - 1.376 - - 0 - -2.08%
1994-11-25 0 0.480 - - - - 0 0 - 1.405 - - - - 0 - 0.00%
1994-11-24 0 0.480 - - - - 0 0 - 1.405 - - - - 0 - 0.00%
1994-11-23 0 0.480 - - - - 0 0 - 1.405 - - - - 0 - 0.00%
1994-11-22 0 0.480 - - - - 0 0 - 1.405 - - - - 0 - 0.00%
1994-11-21 0 0.480 - - - - 0 0 - 1.405 - - - - 0 - 0.00%
1994-11-18 0 0.480 - 0.500 - - 0 0 - 1.405 - 1.464 - - 0 - 0.00%
1994-11-17 0 0.480 - - - - 0 0 - 1.405 - - - - 0 - 0.00%
1994-11-16 0 0.480 - 0.500 - - 0 0 - 1.405 - 1.464 - - 0 - 0.00%
1994-11-15 0 0.480 - 0.480 - - 0 0 - 1.405 - 1.405 - - 0 - 0.00%
1994-11-14 0 0.480 - - - - 0 0 - 1.405 - - - - 0 - 0.00%
1994-11-11 0 0.480 - 0.500 - - 0 0 - 1.405 - 1.464 - - 0 - 0.00%
1994-11-10 0 0.480 - 0.500 - - 0 0 - 1.405 - 1.464 - - 0 - 0.00%
1994-11-09 0 0.480 - 0.500 - - 0 0 - 1.405 - 1.464 - - 0 - 0.00%
1994-11-08 0 0.480 - - - - 0 0 - 1.405 - - - - 0 - 0.00%
1994-11-07 0 0.480 0.450 - 0.480 0.480 28,000 13,440 0.4800 1.405 1.317 - 1.405 1.405 9,566 1.4050 7.87%
1994-11-04 0 0.445 0.440 0.480 0.445 0.445 100,000 44,500 0.4450 1.303 1.288 1.405 1.303 1.303 34,163 1.3026 -1.11%
1994-11-03 0 0.450 0.450 0.490 0.450 0.450 110,000 49,500 0.4500 1.317 1.317 1.434 1.317 1.317 37,580 1.3172 0.00%
1994-11-02 0 0.450 0.450 0.490 - - 0 0 - 1.317 1.317 1.434 - - 0 - 0.00%
1994-11-01 0 0.450 0.450 0.490 0.450 0.450 10,000 4,500 0.4500 1.317 1.317 1.434 1.317 1.317 3,416 1.3172 -4.26%
1994-10-31 0 0.470 0.450 0.490 - - 0 0 - 1.376 1.317 1.434 - - 0 - 0.00%
1994-10-28 0 0.470 - 0.490 - - 0 0 - 1.376 - 1.434 - - 0 - 0.00%
1994-10-27 0 0.470 - 0.490 0.470 0.470 20,000 9,400 0.4700 1.376 - 1.434 1.376 1.376 6,833 1.3757 -2.08%
1994-10-26 0 0.480 - 0.480 0.450 0.490 32,000 14,480 0.4525 1.405 - 1.405 1.317 1.434 10,932 1.3245 -2.04%
1994-10-25 0 0.490 - 0.490 - - 0 0 - 1.434 - 1.434 - - 0 - 0.00%
1994-10-24 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-10-21 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-10-20 0 0.490 - 0.500 - - 0 0 - 1.434 - 1.464 - - 0 - 0.00%
1994-10-19 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-10-18 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-10-17 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-10-14 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-10-12 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-10-11 0 0.490 - 0.490 - - 0 0 - 1.434 - 1.434 - - 0 - 0.00%
1994-10-10 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-10-07 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-10-06 0 0.490 - 0.490 - - 0 0 - 1.434 - 1.434 - - 0 - 0.00%
1994-10-05 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-10-04 0 0.490 - 0.500 - - 0 0 - 1.434 - 1.464 - - 0 - 0.00%
1994-10-03 0 0.490 - 0.490 - - 0 0 - 1.434 - 1.434 - - 0 - 0.00%
1994-09-30 0 0.490 - 0.490 - - 0 0 - 1.434 - 1.434 - - 0 - 0.00%
1994-09-29 0 0.490 - 0.490 - - 80,000 39,200 0.4900 1.434 - 1.434 - - 27,331 1.4343 0.00%
1994-09-28 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-09-27 0 0.490 - - 0.490 0.490 40,000 19,600 0.4900 1.434 - - 1.434 1.434 13,665 1.4343 0.00%
1994-09-26 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-09-23 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-09-22 0 0.490 - - - - 100,000 49,000 0.4900 1.434 - - - - 34,163 1.4343 0.00%
1994-09-20 0 0.490 - 0.490 - - 0 0 - 1.434 - 1.434 - - 0 - 0.00%
1994-09-19 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-09-16 0 0.490 0.490 - 0.490 0.494 204,000 100,040 0.4904 1.434 1.434 - 1.434 1.446 69,693 1.4354 0.00%
1994-09-15 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-09-14 0 0.490 - 0.490 - - 0 0 - 1.434 - 1.434 - - 0 - 0.00%
1994-09-13 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-09-12 0 0.490 - - - - 0 0 - 1.434 - - - - 0 - 0.00%
1994-09-09 0 0.490 - 0.490 0.490 0.490 30,000 14,700 0.4900 1.434 - 1.434 1.434 1.434 10,249 1.4343 -0.20%
1994-09-08 0 0.491 - 0.495 0.491 0.495 40,000 19,680 0.4920 1.437 - 1.449 1.437 1.449 13,665 1.4401 -0.81%
1994-09-07 0 0.495 - - - - 0 0 - 1.449 - - - - 0 - 0.00%
1994-09-06 0 0.495 - - - - 0 0 - 1.449 - - - - 0 - 0.00%
1994-09-05 0 0.495 - 0.495 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1994-09-02 0 0.495 - 0.495 0.495 0.495 40,000 19,800 0.4950 1.449 - 1.449 1.449 1.449 13,665 1.4489 -0.80%
1994-09-01 0 0.499 0.498 0.505 0.499 0.500 60,000 29,960 0.4993 1.461 1.458 1.478 1.461 1.464 20,498 1.4616 -0.20%
1994-08-31 0 0.500 0.498 0.500 0.500 0.500 30,000 15,000 0.5000 1.464 1.458 1.464 1.464 1.464 10,249 1.4636 1.01%
1994-08-30 0 0.495 - - - - 0 0 - 1.449 - - - - 0 - 0.00%
1994-08-26 0 0.495 - - - - 0 0 - 1.449 - - - - 0 - 0.00%
1994-08-25 0 0.495 - 0.500 - - 0 0 - 1.449 - 1.464 - - 0 - 0.00%
1994-08-24 0 0.495 - - - - 0 0 - 1.449 - - - - 0 - 0.00%
1994-08-23 0 0.495 - - - - 50,000 24,750 0.4950 1.449 - - - - 17,082 1.4489 0.00%
1994-08-22 0 0.495 - 0.510 - - 0 0 - 1.449 - 1.493 - - 0 - 0.00%
1994-08-19 0 0.495 - - - - 0 0 - 1.449 - - - - 0 - 0.00%
1994-08-18 0 0.495 - 0.500 - - 0 0 - 1.449 - 1.464 - - 0 - 0.00%
1994-08-17 0 0.495 - 0.500 0.495 0.495 50,000 24,750 0.4950 1.449 - 1.464 1.449 1.449 17,082 1.4489 -1.00%
1994-08-16 0 0.500 - - 0.500 0.500 80,000 40,000 0.5000 1.464 - - 1.464 1.464 27,331 1.4636 0.00%
1994-08-15 0 0.500 - - 0.500 0.500 90,000 45,000 0.5000 1.464 - - 1.464 1.464 30,747 1.4636 0.00%
1994-08-12 0 0.500 0.500 - 0.500 0.500 100,000 50,000 0.5000 1.464 1.464 - 1.464 1.464 34,163 1.4636 -1.96%
1994-08-11 0 0.510 0.500 - - - 0 0 - 1.493 1.464 - - - 0 - 0.00%
1994-08-10 0 0.510 0.500 - - - 0 0 - 1.493 1.464 - - - 0 - 0.00%
1994-08-09 0 0.510 0.505 - 0.510 0.510 30,000 15,300 0.5100 1.493 1.478 - 1.493 1.493 10,249 1.4928 0.00%
1994-08-08 0 0.510 0.500 - 0.500 0.510 50,000 25,300 0.5060 1.493 1.464 - 1.464 1.493 17,082 1.4811 2.00%
1994-08-05 0 0.500 0.500 0.520 0.500 0.500 50,000 25,000 0.5000 1.464 1.464 1.522 1.464 1.464 17,082 1.4636 0.00%
1994-08-04 0 0.500 0.496 - 0.500 0.500 160,000 80,000 0.5000 1.464 1.452 - 1.464 1.464 54,661 1.4636 0.00%
1994-08-03 0 0.500 0.497 - 0.500 0.500 30,000 15,000 0.5000 1.464 1.455 - 1.464 1.464 10,249 1.4636 -1.96%
1994-08-02 0 0.510 0.505 - 0.510 0.510 20,000 10,200 0.5100 1.493 1.478 - 1.493 1.493 6,833 1.4928 -2.86%
1994-08-01 0 0.525 - - - - 0 0 - 1.537 - - - - 0 - 0.00%
1994-07-29 0 0.525 0.500 - - - 0 0 - 1.537 1.464 - - - 0 - 0.00%
1994-07-28 0 0.525 - - - - 0 0 - 1.537 - - - - 0 - 0.00%
1994-07-27 0 0.525 - 0.530 - - 0 0 - 1.537 - 1.551 - - 0 - 0.00%
1994-07-26 0 0.525 - 0.530 - - 0 0 - 1.537 - 1.551 - - 0 - 0.00%
1994-07-25 0 0.525 - - - - 0 0 - 1.537 - - - - 0 - 0.00%
1994-07-22 0 0.525 - - - - 0 0 - 1.537 - - - - 0 - 0.00%
1994-07-21 0 0.525 - - - - 0 0 - 1.537 - - - - 0 - 0.00%
1994-07-20 0 0.525 - - - - 0 0 - 1.537 - - - - 0 - 0.00%
1994-07-19 0 0.525 - - - - 0 0 - 1.537 - - - - 0 - 0.00%
1994-07-18 0 0.525 - 0.530 - - 0 0 - 1.537 - 1.551 - - 0 - 0.00%
1994-07-15 0 0.525 - 0.530 - - 0 0 - 1.537 - 1.551 - - 0 - 0.00%
1994-07-14 0 0.525 - 0.530 - - 0 0 - 1.537 - 1.551 - - 0 - 0.00%
1994-07-13 0 0.525 - 0.530 - - 0 0 - 1.537 - 1.551 - - 0 - 0.00%
1994-07-12 0 0.525 - 0.525 0.525 0.525 30,000 15,750 0.5250 1.537 - 1.537 1.537 1.537 10,249 1.5367 -0.94%
1994-07-11 0 0.530 - 0.530 - - 0 0 - 1.551 - 1.551 - - 0 - 0.00%
1994-07-08 0 0.530 - 0.550 - - 0 0 - 1.551 - 1.610 - - 0 - 0.00%
1994-07-07 0 0.530 - - 0.530 0.530 280,000 148,400 0.5300 1.551 - - 1.551 1.551 95,657 1.5514 0.00%
1994-07-06 0 0.530 0.530 0.550 0.530 0.530 120,000 63,600 0.5300 1.551 1.551 1.610 1.551 1.551 40,996 1.5514 0.00%
1994-07-05 0 0.530 0.530 0.550 0.530 0.530 100,000 53,000 0.5300 1.551 1.551 1.610 1.551 1.551 34,163 1.5514 0.00%
1994-07-04 0 0.530 0.530 - - - 0 0 - 1.551 1.551 - - - 0 - 0.00%
1994-07-01 0 0.530 0.510 - 0.530 0.530 70,000 37,100 0.5300 1.551 1.493 - 1.551 1.551 23,914 1.5514 -8.62%
1994-06-30 0 0.580 - - - - 0 0 - 1.698 - - - - 0 - 0.00%
1994-06-29 0 0.580 - 0.600 - - 0 0 - 1.698 - 1.756 - - 0 - 0.00%
1994-06-28 0 0.580 - 0.580 - - 0 0 - 1.698 - 1.698 - - 0 - 0.00%
1994-06-27 0 0.580 - 0.580 - - 0 0 - 1.698 - 1.698 - - 0 - 0.00%
1994-06-24 0 0.580 - 0.600 - - 0 0 - 1.698 - 1.756 - - 0 - 0.00%
1994-06-23 0 0.580 0.560 0.580 - - 0 0 - 1.698 1.639 1.698 - - 0 - 0.00%
1994-06-22 0 0.580 - - - - 0 0 - 1.698 - - - - 0 - 0.00%
1994-06-21 0 0.580 - 0.600 - - 0 0 - 1.698 - 1.756 - - 0 - 0.00%
1994-06-20 0 0.580 - 0.600 - - 0 0 - 1.698 - 1.756 - - 0 - 0.00%
1994-06-17 0 0.580 - 0.600 - - 0 0 - 1.698 - 1.756 - - 0 - 0.00%
1994-06-16 0 0.580 0.550 0.600 0.580 0.580 40,000 23,200 0.5800 1.698 1.610 1.756 1.698 1.698 13,665 1.6977 -1.69%
1994-06-15 0 0.590 - - - - 0 0 - 1.727 - - - - 0 - 0.00%
1994-06-10 0 0.590 - 0.590 0.590 0.590 40,000 23,600 0.5900 1.727 - 1.727 1.727 1.727 13,665 1.7270 -1.67%
1994-06-09 0 0.600 0.560 0.630 - - 0 0 - 1.756 1.639 1.844 - - 0 - 0.00%
1994-06-08 0 0.600 0.590 0.600 0.630 0.630 50,000 31,500 0.6300 1.756 1.727 1.756 1.844 1.844 17,082 1.8441 0.00%
1994-06-07 0 0.600 0.560 0.600 0.600 0.600 20,000 12,000 0.6000 1.756 1.639 1.756 1.756 1.756 6,833 1.7563 7.14%
1994-06-06 0 0.560 0.530 0.600 - - 0 0 - 1.639 1.551 1.756 - - 0 - 0.00%
1994-06-03 0 0.560 0.560 0.640 0.560 0.560 60,000 33,600 0.5600 1.639 1.639 1.873 1.639 1.639 20,498 1.6392 -1.75%
1994-06-02 0 0.570 0.530 0.570 - - 0 0 - 1.668 1.551 1.668 - - 0 - -5.00%
1994-06-01 0 0.600 0.600 0.640 0.600 0.610 180,000 108,400 0.6022 1.756 1.756 1.873 1.756 1.786 61,494 1.7628 -1.64%
1994-05-31 0 0.610 0.570 0.660 0.610 0.620 80,000 49,000 0.6125 1.786 1.668 1.932 1.786 1.815 27,331 1.7929 -3.17%
1994-05-30 0 0.630 0.610 - 0.630 0.630 20,000 12,600 0.6300 1.844 1.786 - 1.844 1.844 6,833 1.8441 0.00%
1994-05-27 0 0.630 0.620 0.650 0.630 0.630 100,000 63,000 0.6300 1.844 1.815 1.903 1.844 1.844 34,163 1.8441 -1.56%
1994-05-26 0 0.640 0.610 0.640 0.630 0.650 214,000 136,160 0.6363 1.873 1.786 1.873 1.844 1.903 73,109 1.8624 1.59%
1994-05-25 0 0.630 0.630 0.670 0.630 0.700 1,156,000 770,120 0.6662 1.844 1.844 1.961 1.844 2.049 394,927 1.9500 0.00%
1994-05-24 0 0.630 0.600 0.640 - - 0 0 - 1.844 1.756 1.873 - - 0 - 0.00%
1994-05-23 0 0.630 0.600 0.630 0.600 0.630 200,000 122,700 0.6135 1.844 1.756 1.844 1.756 1.844 68,327 1.7958 1.61%
1994-05-20 0 0.620 0.610 0.690 0.610 0.610 100,000 61,000 0.6100 1.815 1.786 2.020 1.786 1.786 34,163 1.7855 3.33%
1994-05-19 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 1.756 1.698 1.756 1.756 1.756 6,833 1.7563 7.14%
1994-05-18 0 0.560 0.560 - - - 0 0 - 1.639 1.639 - - - 0 - 1.82%
1994-05-17 0 0.550 0.550 0.600 - - 0 0 - 1.610 1.610 1.756 - - 0 - 0.00%
1994-05-16 0 0.550 0.550 - - - 0 0 - 1.610 1.610 - - - 0 - 0.00%
1994-05-13 0 0.550 0.550 - - - 0 0 - 1.610 1.610 - - - 0 - 0.00%
1994-05-12 0 0.550 0.550 0.600 0.540 0.600 120,000 66,260 0.5522 1.610 1.610 1.756 1.581 1.756 40,996 1.6163 -3.51%
1994-05-11 0 0.570 0.520 0.640 0.520 0.520 10,000 5,200 0.5200 1.668 1.522 1.873 1.522 1.522 3,416 1.5221 7.55%
1994-05-10 0 0.530 0.510 0.550 0.500 0.530 90,000 45,500 0.5056 1.551 1.493 1.610 1.464 1.551 30,747 1.4798 -1.85%
1994-05-09 0 0.540 0.520 0.600 0.540 0.560 250,000 135,800 0.5432 1.581 1.522 1.756 1.581 1.639 85,408 1.5900 -6.90%
1994-05-06 0 0.580 0.560 0.640 0.580 0.580 30,000 17,400 0.5800 1.698 1.639 1.873 1.698 1.698 10,249 1.6977 -6.45%
1994-05-05 0 0.620 0.580 0.640 0.620 0.620 60,000 37,200 0.6200 1.815 1.698 1.873 1.815 1.815 20,498 1.8148 -4.62%
1994-05-04 0 0.650 0.620 0.650 - - 0 0 - 1.903 1.815 1.903 - - 0 - 0.00%
1994-05-03 0 0.650 0.630 0.690 - - 0 0 - 1.903 1.844 2.020 - - 0 - 0.00%
1994-05-02 0 0.650 - - - - 0 0 - 1.903 - - - - 0 - 0.00%
1994-04-29 0 0.650 0.610 0.720 0.650 0.650 90,000 58,500 0.6500 1.903 1.786 2.108 1.903 1.903 30,747 1.9026 -4.41%
1994-04-28 0 0.680 0.650 0.700 - - 0 0 - 1.990 1.903 2.049 - - 0 - 0.00%
1994-04-27 0 0.680 0.680 0.700 0.680 0.700 150,000 103,680 0.6912 1.990 1.990 2.049 1.990 2.049 51,245 2.0232 -4.23%
1994-04-26 0 0.710 0.670 0.710 - - 0 0 - 2.078 1.961 2.078 - - 0 - 0.00%
1994-04-25 0 0.710 0.670 0.720 - - 2,000 1,420 0.7100 2.078 1.961 2.108 - - 683 2.0783 0.00%
1994-04-22 0 0.710 0.670 0.740 - - 0 0 - 2.078 1.961 2.166 - - 0 - 0.00%
1994-04-21 0 0.710 - 0.740 - - 0 0 - 2.078 - 2.166 - - 0 - 0.00%
1994-04-20 0 0.710 0.680 - 0.710 0.710 20,000 14,200 0.7100 2.078 1.990 - 2.078 2.078 6,833 2.0783 0.00%
1994-04-19 0 0.710 0.670 - - - 0 0 - 2.078 1.961 - - - 0 - 0.00%
1994-04-18 0 0.710 0.680 0.780 0.710 0.710 20,000 14,200 0.7100 2.078 1.990 2.283 2.078 2.078 6,833 2.0783 -5.33%
1994-04-15 0 0.750 0.720 0.750 0.750 0.750 50,000 37,500 0.7500 2.195 2.108 2.195 2.195 2.195 17,082 2.1953 0.00%
1994-04-14 0 0.750 0.750 0.800 0.740 0.750 130,000 97,200 0.7477 2.195 2.195 2.342 2.166 2.195 44,412 2.1886 -2.60%
1994-04-13 0 0.770 0.760 - - - 0 0 - 2.254 2.225 - - - 0 - 0.00%
1994-04-12 0 0.770 0.770 0.780 0.770 0.780 70,000 54,300 0.7757 2.254 2.254 2.283 2.254 2.283 23,914 2.2706 0.00%
1994-04-11 0 0.770 0.750 0.790 0.770 0.770 30,000 23,100 0.7700 2.254 2.195 2.312 2.254 2.254 10,249 2.2539 2.67%
1994-04-08 0 0.750 0.750 0.790 0.750 0.750 100,000 75,000 0.7500 2.195 2.195 2.312 2.195 2.195 34,163 2.1953 1.35%
1994-04-07 0 0.740 0.720 - 0.740 0.750 40,000 29,900 0.7475 2.166 2.108 - 2.166 2.195 13,665 2.1880 0.00%
1994-04-06 0 0.740 0.700 0.780 0.670 0.740 330,000 225,800 0.6842 2.166 2.049 2.283 1.961 2.166 112,739 2.0029 17.46%
1994-03-31 0 0.630 - 0.680 0.630 0.630 20,000 12,600 0.6300 1.844 - 1.990 1.844 1.844 6,833 1.8441 -7.35%
1994-03-30 0 0.680 - 0.700 - - 0 0 - 1.990 - 2.049 - - 0 - 0.00%
1994-03-29 0 0.680 - - - - 0 0 - 1.990 - - - - 0 - 0.00%
1994-03-28 0 0.680 - - - - 0 0 - 1.990 - - - - 0 - 0.00%
1994-03-25 0 0.680 - 0.680 - - 0 0 - 1.990 - 1.990 - - 0 - -1.45%
1994-03-24 0 0.690 - 0.700 - - 0 0 - 2.020 - 2.049 - - 0 - -1.43%
1994-03-23 0 0.700 0.700 0.720 0.700 0.700 14,000 9,800 0.7000 2.049 2.049 2.108 2.049 2.049 4,783 2.0490 0.00%
1994-03-22 0 0.700 - 0.700 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-03-21 0 0.700 - 0.700 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-03-18 0 0.700 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-03-17 0 0.700 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-03-16 0 0.700 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-03-15 0 0.700 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-03-14 0 0.700 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-03-11 0 0.700 - 0.700 - - 0 0 - 2.049 - 2.049 - - 0 - 0.00%
1994-03-10 0 0.700 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-03-09 0 0.700 - - - - 0 0 - 2.049 - - - - 0 - 0.00%
1994-03-08 0 0.700 0.680 0.750 0.700 0.700 30,000 21,000 0.7000 2.049 1.990 2.195 2.049 2.049 10,249 2.0490 -2.78%
1994-03-07 0 0.720 0.700 0.750 0.720 0.720 56,000 40,320 0.7200 2.108 2.049 2.195 2.108 2.108 19,131 2.1075 0.00%
1994-03-04 0 0.720 - 0.720 0.730 0.780 40,000 30,200 0.7550 2.108 - 2.108 2.137 2.283 13,665 2.2100 -7.69%
1994-03-03 0 0.780 - 0.790 0.780 0.780 100,000 78,000 0.7800 2.283 - 2.312 2.283 2.283 34,163 2.2832 -1.27%
1994-03-02 0 0.790 - 0.800 - - 0 0 - 2.312 - 2.342 - - 0 - 0.00%
1994-03-01 0 0.790 - 0.800 - - 0 0 - 2.312 - 2.342 - - 0 - 0.00%
1994-02-28 0 0.790 - 0.810 - - 0 0 - 2.312 - 2.371 - - 0 - 0.00%
1994-02-25 0 0.790 - - - - 0 0 - 2.312 - - - - 0 - 0.00%
1994-02-24 0 0.790 - - - - 0 0 - 2.312 - - - - 0 - 0.00%
1994-02-23 0 0.790 - 0.800 0.790 0.790 50,000 39,500 0.7900 2.312 - 2.342 2.312 2.312 17,082 2.3124 0.00%
1994-02-22 0 0.790 - 0.790 0.790 0.790 100,000 79,000 0.7900 2.312 - 2.312 2.312 2.312 34,163 2.3124 0.00%
1994-02-21 0 0.790 - 0.800 0.790 0.800 116,000 92,640 0.7986 2.312 - 2.342 2.312 2.342 39,629 2.3377 -1.25%
1994-02-18 0 0.800 0.760 - 0.800 0.800 20,000 16,000 0.8000 2.342 2.225 - 2.342 2.342 6,833 2.3417 1.27%
1994-02-17 0 0.790 - - - - 0 0 - 2.312 - - - - 0 - 0.00%
1994-02-16 0 0.790 0.790 - - - 0 0 - 2.312 2.312 - - - 0 - 0.00%
1994-02-15 0 0.790 0.750 0.790 - - 0 0 - 2.312 2.195 2.312 - - 0 - 0.00%
1994-02-14 0 0.790 - - - - 0 0 - 2.312 - - - - 0 - 0.00%
1994-02-09 0 0.790 0.750 - - - 0 0 - 2.312 2.195 - - - 0 - 0.00%
1994-02-08 0 0.790 - - - - 0 0 - 2.312 - - - - 0 - 0.00%
1994-02-07 0 0.790 - - - - 0 0 - 2.312 - - - - 0 - 0.00%
1994-02-04 0 0.790 - 0.810 - - 0 0 - 2.312 - 2.371 - - 0 - 0.00%
1994-02-03 0 0.790 0.760 0.810 - - 0 0 - 2.312 2.225 2.371 - - 0 - 0.00%
1994-02-02 0 0.790 0.790 0.820 0.790 0.820 110,000 87,800 0.7982 2.312 2.312 2.400 2.312 2.400 37,580 2.3364 -4.82%
1994-02-01 0 0.830 0.810 0.830 0.840 0.840 10,000 8,400 0.8400 2.430 2.371 2.430 2.459 2.459 3,416 2.4588 2.47%
1994-01-31 0 0.810 0.780 - - - 0 0 - 2.371 2.283 - - - 0 - 0.00%
1994-01-28 0 0.810 0.790 0.830 0.810 0.830 70,000 57,100 0.8157 2.371 2.312 2.430 2.371 2.430 23,914 2.3877 0.00%
1994-01-27 0 0.810 0.810 0.820 0.800 0.800 150,000 120,000 0.8000 2.371 2.371 2.400 2.342 2.342 51,245 2.3417 -1.22%
1994-01-26 0 0.820 0.800 0.820 0.790 0.820 210,000 169,500 0.8071 2.400 2.342 2.400 2.312 2.400 71,743 2.3626 -1.20%
1994-01-25 0 0.830 0.810 0.830 0.830 0.830 50,000 41,500 0.8300 2.430 2.371 2.430 2.430 2.430 17,082 2.4295 0.00%
1994-01-24 0 0.830 0.820 0.830 0.830 0.830 100,000 83,000 0.8300 2.430 2.400 2.430 2.430 2.430 34,163 2.4295 0.00%
1994-01-21 0 0.830 0.830 0.870 0.830 0.830 572,000 474,760 0.8300 2.430 2.430 2.547 2.430 2.430 195,414 2.4295 -3.49%
1994-01-20 0 0.860 0.820 0.860 - - 0 0 - 2.517 2.400 2.517 - - 0 - 0.00%
1994-01-19 0 0.860 0.830 0.860 - - 0 0 - 2.517 2.430 2.517 - - 0 - 0.00%
1994-01-18 0 0.860 0.860 0.870 0.840 0.870 604,000 518,340 0.8582 2.517 2.517 2.547 2.459 2.547 206,346 2.5120 2.38%
1994-01-17 0 0.840 0.830 0.840 0.830 0.840 110,000 91,500 0.8318 2.459 2.430 2.459 2.430 2.459 37,580 2.4348 5.00%
1994-01-14 0 0.800 0.800 0.830 0.800 0.800 116,000 92,800 0.8000 2.342 2.342 2.430 2.342 2.342 39,629 2.3417 -3.61%
1994-01-13 0 0.830 0.800 0.830 0.800 0.830 94,000 76,820 0.8172 2.430 2.342 2.430 2.342 2.430 32,113 2.3921 0.00%
1994-01-12 0 0.830 0.820 0.830 0.840 0.900 174,000 150,600 0.8655 2.430 2.400 2.430 2.459 2.634 59,444 2.5335 0.00%
1994-01-11 0 0.830 0.820 0.830 0.830 0.830 130,000 107,900 0.8300 2.430 2.400 2.430 2.430 2.430 44,412 2.4295 0.00%
1994-01-10 0 0.830 0.820 0.830 0.810 0.850 452,000 375,120 0.8299 2.430 2.400 2.430 2.371 2.488 154,418 2.4293 2.47%
1994-01-07 0 0.810 0.810 0.820 0.810 0.830 714,000 583,480 0.8172 2.371 2.371 2.400 2.371 2.430 243,926 2.3920 -3.57%
1994-01-06 0 0.840 0.830 0.840 0.820 0.850 898,000 750,140 0.8353 2.459 2.430 2.459 2.400 2.488 306,786 2.4452 0.00%
1994-01-05 0 0.840 0.830 0.840 0.840 0.870 394,000 335,100 0.8505 2.459 2.430 2.459 2.459 2.547 134,603 2.4895 -3.45%
1994-01-04 0 0.870 0.850 0.870 0.860 0.890 682,000 596,560 0.8747 2.547 2.488 2.547 2.517 2.605 232,993 2.5604 1.16%
1994-01-03 0 0.860 0.850 0.880 0.820 0.860 350,000 294,000 0.8400 2.517 2.488 2.576 2.400 2.517 119,571 2.4588

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