Carnival Group International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00996  1994-02-17  2022-02-24  2023-12-07
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-12-06 3 3 - - - 0 0.072 - - - - 0 - 0.00%
2023-12-01 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-11-24 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-11-17 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-11-10 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-11-03 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-10-27 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2023-10-20 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-10-13 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-10-06 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2023-09-29 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-09-22 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-09-15 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-09-07 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2023-08-31 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2023-08-25 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-08-18 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-08-11 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-08-04 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-07-28 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-07-21 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2023-07-14 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-07-07 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-06-30 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-06-23 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2023-06-16 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-06-09 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-06-02 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-05-25 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2023-05-19 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-05-12 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-05-05 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2023-04-28 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-04-21 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-04-14 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2023-04-06 3 3 - - - 0 0.072 - - - - 0 - 0.00%
2023-03-31 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-03-24 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-03-17 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-03-10 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-03-03 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-02-24 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-02-17 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-02-10 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-02-03 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-01-27 2 2 - - - 0 0.072 - - - - 0 - 0.00%
2023-01-20 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-01-13 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2023-01-06 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2022-12-30 3 3 - - - 0 0.072 - - - - 0 - 0.00%
2022-12-23 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-12-16 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-12-09 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-12-02 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-11-25 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-11-18 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-11-11 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-11-04 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-10-28 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-10-21 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-10-14 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-10-07 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2022-09-30 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-09-23 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-09-16 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2022-09-09 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-09-02 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-08-26 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-08-19 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-08-12 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-08-05 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-07-29 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-07-22 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-07-15 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-07-08 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-06-30 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2022-06-24 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-06-17 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-06-10 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-06-02 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2022-05-27 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-05-20 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-05-13 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2022-05-06 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2022-04-29 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-04-22 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2022-04-14 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2022-04-08 4 4 - - - 0 0.072 - - - - 0 - 0.00%
2022-04-01 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-03-25 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-03-18 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-03-11 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-03-04 5 5 - - - 0 0.072 - - - - 0 - 0.00%
2022-02-25 1 5 - - - 1,390,368 0.072 - - 0.066 0.077 18,930,400 0.0734 -12.20%
2022-02-18 0 5 0.082 0.077 0.087 136,315 0.082 0.077 0.087 0.080 0.086 1,638,080 0.0832 -9.89%
2022-02-11 0 5 0.091 0.085 0.097 224,338 0.091 0.085 0.097 0.080 0.100 2,576,000 0.0871 -8.08%
2022-02-04 0 2 0.099 0.082 0.099 0 0.099 0.082 0.099 - - 0 - -1.00%
2022-01-28 0 5 0.100 0.080 0.100 255,778 0.100 0.080 0.100 0.080 0.100 3,032,000 0.0844 4.17%
2022-01-21 0 5 0.096 0.096 0.105 86,223 0.096 0.096 0.105 0.094 0.114 830,000 0.1039 -5.88%
2022-01-14 0 5 0.102 0.095 0.102 326,834 0.102 0.095 0.102 0.082 0.108 3,432,000 0.0952 -2.86%
2022-01-07 0 5 0.105 0.099 0.105 258,748 0.105 0.099 0.105 0.068 0.128 2,556,800 0.1012 -13.22%
2021-12-31 0 4 0.121 0.121 0.127 645,536 0.121 0.121 0.127 0.100 0.128 5,412,800 0.1193 10.00%
2021-12-24 0 5 0.110 0.097 0.110 1,370,585 0.110 0.097 0.110 0.066 0.133 13,830,800 0.0991 42.86%
2021-12-17 0 5 0.077 0.077 0.083 170,690 0.077 0.077 0.083 0.073 0.085 2,130,800 0.0801 -4.94%
2021-12-10 0 5 0.081 0.080 0.081 315,370 0.081 0.080 0.081 0.079 0.093 3,797,600 0.0830 -10.00%
2021-12-03 0 5 0.090 0.085 0.091 815,337 0.090 0.085 0.091 0.082 0.112 8,724,100 0.0935 -18.92%
2021-11-26 0 5 0.111 0.115 0.120 314,391 0.111 0.115 0.120 0.105 0.120 2,822,100 0.1114 -7.50%
2021-11-19 0 5 0.120 0.120 0.123 824,784 0.120 0.120 0.123 0.110 0.135 6,758,236 0.1220 8.11%
2021-11-12 0 5 0.111 0.110 0.120 819,777 0.111 0.110 0.120 0.084 0.126 7,403,600 0.1107 32.14%
2021-11-05 0 5 0.084 0.078 0.085 169,492 0.084 0.078 0.085 0.080 0.089 2,013,200 0.0842 0.00%
2021-10-29 0 5 0.084 0.084 0.089 492,962 0.084 0.084 0.089 0.083 0.111 5,102,000 0.0966 -24.32%
2021-10-22 0 5 0.111 0.105 0.114 3,874,055 0.111 0.105 0.114 0.105 0.175 30,666,800 0.1263 -35.09%
2021-10-15 0 3 0.171 0.171 0.177 7,552,555 0.171 0.171 0.177 0.128 0.198 42,281,600 0.1786 19.58%
2021-10-08 0 5 0.143 0.142 0.143 3,437,195 0.143 0.142 0.143 0.096 0.143 27,717,000 0.1240 26.55%
2021-09-30 0 4 0.113 0.111 0.113 1,217,935 0.113 0.111 0.113 0.080 0.116 11,819,600 0.1030 25.56%
2021-09-24 0 4 0.090 0.080 0.090 641,504 0.090 0.080 0.090 0.060 0.092 8,023,600 0.0800 7.14%
2021-09-17 0 5 0.084 0.077 0.084 347,185 0.084 0.077 0.084 0.060 0.084 4,694,600 0.0740 25.37%
2021-09-10 0 5 0.067 0.064 0.070 183,476 0.067 0.064 0.070 0.060 0.070 2,789,200 0.0658 6.35%
2021-09-03 0 5 0.063 0.062 0.065 224,334 0.063 0.062 0.065 0.058 0.070 3,615,200 0.0621 -1.56%
2021-08-27 0 5 0.064 0.060 0.065 412,858 0.064 0.060 0.065 0.049 0.072 6,910,720 0.0597 30.61%
2021-08-20 0 5 0.049 0.046 0.050 54,919 0.049 0.046 0.050 0.043 0.052 1,171,900 0.0469 4.26%
2021-08-13 0 5 0.047 0.046 0.052 130,783 0.047 0.046 0.052 0.046 0.054 2,647,245 0.0494 -7.84%
2021-08-06 0 5 0.051 0.048 0.051 149,408 0.051 0.048 0.051 0.043 0.062 2,968,000 0.0503 4.08%
2021-07-30 0 5 0.049 0.049 0.050 330,068 0.049 0.049 0.050 0.042 0.050 7,268,800 0.0454 -2.00%
2021-07-23 0 5 0.050 0.048 0.051 670,278 0.050 0.048 0.051 0.045 0.056 13,298,800 0.0504 0.00%
2021-07-16 0 5 0.050 0.048 0.051 354,644 0.050 0.048 0.051 0.046 0.057 7,098,000 0.0500 0.00%
2021-07-09 0 5 0.050 0.049 0.058 359,860 0.050 0.049 0.058 0.049 0.062 6,566,000 0.0548 -12.28%
2021-07-02 0 4 0.057 0.056 0.057 252,380 0.057 0.056 0.057 0.056 0.066 4,270,560 0.0591 -9.52%
2021-06-25 0 5 0.063 0.063 0.069 440,037 0.063 0.063 0.069 0.060 0.069 6,880,814 0.0640 1.61%
2021-06-18 0 4 0.062 0.062 0.065 955,710 0.062 0.062 0.065 0.059 0.069 15,219,260 0.0628 -8.82%
2021-06-11 0 5 0.068 0.068 0.071 1,537,383 0.068 0.068 0.071 0.065 0.093 21,807,600 0.0705 -22.73%
2021-06-04 0 5 0.088 0.088 0.092 431,304 0.088 0.088 0.092 0.080 0.097 5,003,200 0.0862 -7.37%
2021-05-28 5 5 - - - 0 0.095 - - - - 0 - 0.00%
2021-05-21 4 4 - - - 0 0.095 - - - - 0 - 0.00%
2021-05-14 5 5 - - - 0 0.095 - - - - 0 - 0.00%
2021-05-07 5 5 - - - 0 0.095 - - - - 0 - 0.00%
2021-04-30 1 5 - - - 229,556 0.095 - - 0.095 0.106 2,217,602 0.1035 -5.00%
2021-04-23 0 5 0.100 0.094 0.105 262,758 0.100 0.094 0.105 0.098 0.107 2,572,320 0.1021 -5.66%
2021-04-16 0 5 0.106 0.104 0.110 196,401 0.106 0.104 0.110 0.104 0.129 1,798,200 0.1092 -11.67%
2021-04-09 0 3 0.120 0.105 0.124 64,356 0.120 0.105 0.124 0.093 0.120 614,000 0.1048 15.38%
2021-04-01 0 4 0.104 0.100 0.104 638,140 0.104 0.100 0.104 0.090 0.110 6,715,600 0.0950 -2.80%
2021-03-26 0 5 0.107 0.107 0.115 254,905 0.107 0.107 0.115 0.103 0.124 2,220,640 0.1148 -19.55%
2021-03-19 0 5 0.133 0.125 0.135 175,556 0.133 0.125 0.135 0.117 0.139 1,398,120 0.1256 3.91%
2021-03-12 0 5 0.128 0.120 0.130 147,745 0.128 0.120 0.130 0.117 0.135 1,218,800 0.1212 -0.78%
2021-03-05 0 5 0.129 0.129 0.138 201,758 0.129 0.129 0.138 0.123 0.149 1,470,000 0.1373 -13.42%
2021-02-26 0 5 0.149 0.135 0.149 940,243 0.149 0.135 0.149 0.137 0.152 6,421,900 0.1464 -0.67%
2021-02-19 0 4 0.150 0.150 0.153 2,117,568 0.150 0.150 0.153 0.139 0.172 14,304,080 0.1480 -3.85%
2021-02-11 0 4 0.156 0.143 0.156 592,194 0.156 0.143 0.156 0.135 0.157 4,003,600 0.1479 3.31%
2021-02-05 0 5 0.151 0.149 0.154 1,828,778 0.151 0.149 0.154 0.126 0.174 12,063,364 0.1516 4.14%
2021-01-29 0 5 0.145 0.145 0.147 4,155,102 0.145 0.145 0.147 0.101 0.160 30,551,600 0.1360 45.00%
2021-01-22 0 5 0.100 0.100 0.110 781,211 0.100 0.100 0.110 0.094 0.110 7,454,407 0.1048 4.17%
2021-01-15 0 5 0.096 0.095 0.100 282,157 0.096 0.095 0.100 0.091 0.110 2,926,000 0.0964 2.13%
2021-01-08 0 5 0.094 0.095 0.109 346,433 0.094 0.095 0.109 0.087 0.115 3,458,920 0.1002 0.00%
2020-12-31 0 4 0.094 0.095 0.102 782,711 0.094 0.095 0.102 0.094 0.129 7,341,736 0.1066 -25.40%
2020-12-24 0 4 0.126 0.126 0.129 11,750,076 0.126 0.126 0.129 0.076 0.165 90,726,140 0.1295 55.56%
2020-12-18 0 5 0.081 0.081 0.082 593,953 0.081 0.081 0.082 0.080 0.092 7,231,240 0.0821 -5.81%
2020-12-11 0 5 0.086 0.086 0.088 368,004 0.086 0.086 0.088 0.084 0.098 4,192,800 0.0878 -7.53%
2020-12-04 0 5 0.093 0.093 0.095 373,365 0.093 0.093 0.095 0.085 0.100 4,070,080 0.0917 -10.58%
2020-11-27 0 5 0.104 0.103 0.104 714,292 0.104 0.103 0.104 0.097 0.105 7,111,952 0.1004 0.00%
2020-11-20 0 5 0.104 0.104 0.105 780,683 0.104 0.104 0.105 0.096 0.111 7,575,599 0.1031 -0.95%
2020-11-13 0 5 0.105 0.103 0.109 1,646,521 0.105 0.103 0.109 0.078 0.115 17,683,600 0.0931 31.25%
2020-11-06 0 5 0.080 0.075 0.080 3,533,428 0.080 0.075 0.080 0.040 0.250 43,527,160 0.0812 -68.00%
2020-10-30 0 4 0.010 - 0.010 87,000 0.250 - 0.250 0.250 0.250 492,000 0.1768 0.00%
2020-10-23 0 5 0.010 - 0.010 67,300 0.250 - 0.250 0.250 0.250 280,400 0.2400 0.00%
2020-10-16 0 4 0.010 - 0.010 11,600 0.250 - 0.250 0.250 0.250 50,400 0.2302 0.00%
2020-10-09 0 5 0.010 - 0.010 2,850 0.250 - 0.250 0.250 0.250 16,000 0.1781 0.00%
2020-09-30 0 3 0.010 - 0.010 14,100 0.250 - 0.250 0.250 0.250 56,400 0.2500 0.00%
2020-09-25 0 5 0.010 - 0.010 25,400 0.250 - 0.250 0.250 0.250 105,600 0.2405 0.00%
2020-09-18 0 5 0.010 - 0.010 805,690 0.250 - 0.250 0.250 0.250 5,409,200 0.1489 0.00%
2020-09-11 0 5 0.010 - 0.010 4,181,600 0.250 - 0.250 0.250 0.250 16,734,400 0.2499 0.00%
2020-09-04 0 5 0.010 - 0.010 291,940 0.250 - 0.250 0.250 0.250 1,208,800 0.2415 0.00%
2020-08-28 0 5 0.010 - 0.010 91,921 0.250 - 0.250 0.250 0.250 392,440 0.2342 0.00%
2020-08-21 0 5 0.010 - 0.010 47,100 0.250 - 0.250 0.250 0.250 188,400 0.2500 0.00%
2020-08-14 0 5 0.010 - 0.010 33,200 0.250 - 0.250 0.250 0.250 136,800 0.2427 0.00%
2020-08-07 0 5 0.010 - 0.010 597,540 0.250 - 0.250 0.250 0.250 2,394,800 0.2495 0.00%
2020-07-31 0 5 0.010 - 0.010 11,000 0.250 - 0.250 0.250 0.250 44,000 0.2500 0.00%
2020-07-24 0 5 0.010 - 0.010 420,720 0.250 - 0.250 0.250 0.250 1,703,200 0.2470 0.00%
2020-07-17 0 5 0.010 - 0.010 240,780 0.250 - 0.250 0.250 0.250 982,000 0.2452 0.00%
2020-07-10 0 5 0.010 - 0.010 63,580 0.250 - 0.250 0.250 0.250 257,200 0.2472 0.00%
2020-07-03 0 4 0.010 - 0.010 13,109 0.250 - 0.250 0.250 0.250 52,800 0.2483 0.00%
2020-06-26 0 4 0.010 - 0.010 11,400 0.250 - 0.250 0.250 0.250 45,600 0.2500 0.00%
2020-06-19 0 5 0.010 - 0.010 100 0.250 - 0.250 0.250 0.250 400 0.2500 0.00%
2020-06-12 0 5 0.010 - 0.010 14,500 0.250 - 0.250 0.250 0.250 62,000 0.2339 0.00%
2020-06-05 0 5 0.010 - 0.010 19,900 0.250 - 0.250 0.250 0.250 79,600 0.2500 0.00%
2020-05-29 0 5 0.010 - 0.010 200 0.250 - 0.250 0.250 0.250 800 0.2500 0.00%
2020-05-22 0 5 0.010 - 0.010 5,500 0.250 - 0.250 0.250 0.250 22,000 0.2500 0.00%
2020-05-15 0 5 0.010 - 0.010 4,900 0.250 - 0.250 0.250 0.250 19,600 0.2500 0.00%
2020-05-08 0 5 0.010 - 0.010 184,965 0.250 - 0.250 0.250 0.250 796,500 0.2322 0.00%
2020-04-29 0 3 0.010 - 0.010 59,680 0.250 - 0.250 0.250 0.250 254,400 0.2346 0.00%
2020-04-24 0 5 0.010 - 0.010 485,650 0.250 - 0.250 0.250 0.250 2,039,600 0.2381 0.00%
2020-04-17 0 4 0.010 - 0.010 154,270 0.250 - 0.250 0.250 0.250 634,400 0.2432 0.00%
2020-04-09 0 4 0.010 - 0.010 41,620 0.250 - 0.250 0.250 0.250 180,800 0.2302 0.00%
2020-04-03 0 5 0.010 - 0.010 818,576 0.250 - 0.250 0.250 0.250 3,356,240 0.2439 0.00%
2020-03-27 5 5 - - - 0 0.250 - - - - 0 - 0.00%
2020-03-20 5 5 - - - 0 0.250 - - - - 0 - 0.00%
2020-03-13 1 5 - - - 49,903 0.250 - - 0.250 0.250 203,720 0.2450 0.00%
2020-03-06 0 5 0.010 - 0.010 45,900 0.250 - 0.250 0.250 0.250 183,600 0.2500 0.00%
2020-02-28 0 5 0.010 - 0.010 1,489,340 0.250 - 0.250 0.250 0.275 5,945,600 0.2505 0.00%
2020-02-21 0 5 0.010 - 0.010 1,764,490 0.250 - 0.250 0.250 0.275 6,952,400 0.2538 0.00%
2020-02-14 0 5 0.010 0.010 0.011 2,513,071 0.250 0.250 0.275 0.250 0.275 10,053,080 0.2500 -9.09%
2020-02-07 0 5 0.011 0.010 0.011 4,558,380 0.275 0.250 0.275 0.250 0.275 18,127,200 0.2515 0.00%
2020-01-31 0 3 0.011 0.011 0.012 3,515,810 0.275 0.275 0.300 0.250 0.325 12,472,800 0.2819 -15.38%
2020-01-24 0 5 0.013 0.012 0.013 4,231,480 0.325 0.300 0.325 0.300 0.375 12,718,640 0.3327 -7.14%
2020-01-17 0 5 0.014 0.013 0.014 5,430,459 0.350 0.325 0.350 0.300 0.375 16,334,270 0.3325 7.69%
2020-01-10 0 5 0.013 0.012 0.013 8,277,050 0.325 0.300 0.325 0.300 0.375 24,837,603 0.3332 -13.33%
2020-01-03 0 4 0.015 0.014 0.015 3,531,430 0.375 0.350 0.375 0.350 0.425 9,348,000 0.3778 -11.76%
2019-12-27 0 3 0.017 0.016 0.017 3,695,130 0.425 0.400 0.425 0.375 0.475 8,417,600 0.4390 -5.56%
2019-12-20 0 5 0.018 0.018 0.019 11,936,934 0.450 0.450 0.475 0.325 0.500 26,352,064 0.4530 28.57%
2019-12-13 0 5 0.014 0.014 0.015 4,597,300 0.350 0.350 0.375 0.325 0.400 12,911,280 0.3561 -12.50%
2019-12-06 0 5 0.016 0.015 0.016 4,984,250 0.400 0.375 0.400 0.325 0.425 13,488,400 0.3695 0.00%
2019-11-29 0 5 0.016 0.016 0.017 6,867,780 0.400 0.400 0.425 0.375 0.500 16,194,300 0.4241 -11.11%
2019-11-22 0 5 0.018 0.017 0.018 7,259,189 0.450 0.425 0.450 0.400 0.500 16,542,064 0.4388 0.00%
2019-11-15 0 5 0.018 0.017 0.018 2,747,200 0.450 0.425 0.450 0.425 0.525 6,050,000 0.4541 -10.00%
2019-11-08 0 5 0.020 0.020 0.021 5,759,760 0.500 0.500 0.525 0.475 0.550 11,313,600 0.5091 -9.09%
2019-11-01 0 5 0.022 0.022 0.023 4,573,330 0.550 0.550 0.575 0.525 0.625 8,072,800 0.5665 -12.00%
2019-10-25 0 5 0.025 0.024 0.025 7,110,350 0.625 0.600 0.625 0.575 0.750 11,172,400 0.6364 4.17%
2019-10-18 0 5 0.024 0.024 0.025 7,220,100 0.600 0.600 0.625 0.550 0.650 12,115,600 0.5959 -4.00%
2019-10-11 0 4 0.025 0.024 0.025 39,288,880 0.625 0.600 0.625 0.525 0.875 60,556,693 0.6488 -26.47%
2019-10-04 0 4 0.034 0.033 0.034 15,492,125 0.850 0.825 0.850 0.775 0.950 18,203,016 0.8511 3.03%
2019-09-27 0 5 0.033 0.032 0.033 136,541,496 0.825 0.800 0.825 0.625 1.125 157,275,676 0.8682 26.92%
2019-09-20 0 5 0.026 0.025 0.026 23,266,524 0.650 0.625 0.650 0.625 0.800 33,778,304 0.6888 -21.21%
2019-09-13 0 5 0.033 0.032 0.033 29,696,610 0.825 0.800 0.825 0.650 0.875 41,244,400 0.7200 17.86%
2019-09-06 0 5 0.028 0.028 0.029 37,366,394 0.700 0.700 0.725 0.625 0.750 54,139,699 0.6902 3.70%
2019-08-30 0 5 0.027 0.026 0.027 15,606,730 0.675 0.650 0.675 0.625 0.725 23,179,600 0.6733 0.00%
2019-08-23 0 5 0.027 0.026 0.027 31,908,622 0.675 0.650 0.675 0.625 0.725 46,961,204 0.6795 0.00%
2019-08-16 0 5 0.027 0.026 0.027 25,554,440 0.675 0.650 0.675 0.625 0.700 38,759,600 0.6593 3.85%
2019-08-09 0 5 0.026 0.025 0.026 68,059,090 0.650 0.625 0.650 0.600 0.775 101,750,400 0.6689 -13.33%
2019-08-02 0 5 0.030 0.030 0.031 65,587,780 0.750 0.750 0.775 0.725 0.900 82,902,800 0.7911 -11.76%
2019-07-26 0 5 0.034 0.033 0.034 199,382,940 0.850 0.825 0.850 0.800 1.000 223,504,000 0.8921 3.03%
2019-07-19 0 5 0.033 0.033 0.034 297,313,485 0.825 0.825 0.850 0.550 1.150 343,793,200 0.8648 37.50%
2019-07-12 0 5 0.024 0.023 0.024 20,840,480 0.600 0.575 0.600 0.525 0.600 37,275,200 0.5591 4.35%
2019-07-05 0 4 0.023 0.023 0.024 18,077,770 0.575 0.575 0.600 0.550 0.625 30,623,600 0.5903 -4.17%
2019-06-28 0 5 0.024 0.023 0.024 35,665,070 0.600 0.575 0.600 0.500 0.650 64,277,200 0.5549 9.09%
2019-06-21 0 5 0.022 0.021 0.022 103,343,150 0.550 0.525 0.550 0.475 0.625 185,741,200 0.5564 -8.33%
2019-06-14 0 5 0.024 0.024 0.025 85,396,776 0.600 0.600 0.625 0.575 0.925 117,469,440 0.7270 -33.33%
2019-06-06 0 4 0.036 0.035 0.036 50,111,566 0.900 0.875 0.900 0.875 1.025 52,404,280 0.9562 -7.69%
2019-05-31 0 5 0.039 0.039 0.040 69,420,958 0.975 0.975 1.000 0.900 1.200 68,701,801 1.0105 -18.75%
2019-05-24 0 5 0.048 0.047 0.048 37,492,540 1.200 1.175 1.200 1.075 1.250 32,132,800 1.1668 9.09%
2019-05-17 0 4 0.044 0.043 0.044 21,075,305 1.100 1.075 1.100 1.050 1.125 19,372,200 1.0879 -2.22%
2019-05-10 0 5 0.045 0.044 0.045 37,219,710 1.125 1.100 1.125 1.025 1.125 34,591,200 1.0760 0.00%
2019-05-03 0 4 0.045 0.044 0.045 11,502,710 1.125 1.100 1.125 1.075 1.225 9,880,400 1.1642 -4.26%
2019-04-26 0 4 0.047 0.047 0.048 50,950,639 1.175 1.175 1.200 1.150 1.325 40,946,256 1.2443 -7.84%
2019-04-18 0 4 0.051 0.050 0.051 139,141,166 1.275 1.250 1.275 1.200 1.525 105,503,720 1.3188 -12.07%
2019-04-12 0 5 0.058 0.057 0.058 241,212,730 1.450 1.425 1.450 1.125 1.500 177,577,600 1.3584 28.89%
2019-04-04 0 4 0.045 0.045 0.046 83,939,350 1.125 1.125 1.150 1.025 1.225 73,950,000 1.1351 -4.26%
2019-03-29 0 5 0.047 0.047 0.048 355,726,843 1.175 1.175 1.200 0.725 1.375 327,572,804 1.0859 62.07%
2019-03-22 2 5 - - - 187,704,272 0.725 - - 0.675 1.800 167,996,100 1.1173 -59.72%
2019-03-15 0 5 0.072 0.072 0.073 84,206,740 1.800 1.800 1.825 1.800 2.325 41,647,200 2.0219 -21.74%
2019-03-08 0 5 0.092 0.091 0.092 116,081,230 2.300 2.275 2.300 2.250 3.200 42,520,000 2.7300 -26.40%
2019-03-01 0 5 0.125 0.125 0.126 50,898,210 3.125 3.125 3.150 2.975 3.275 16,291,680 3.1242 3.31%
2019-02-22 0 5 0.121 0.121 0.122 35,228,560 3.025 3.025 3.050 2.900 3.075 11,944,400 2.9494 3.42%
2019-02-15 0 5 0.117 0.117 0.118 12,420,065 2.925 2.925 2.950 2.775 3.025 4,229,005 2.9369 -4.10%
2019-02-08 0 2 0.122 0.122 0.123 1,966,643 3.050 3.050 3.075 2.925 3.150 649,204 3.0293 3.39%
2019-02-01 0 5 0.118 0.117 0.118 17,426,950 2.950 2.925 2.950 2.800 3.175 5,902,600 2.9524 -3.28%
2019-01-25 0 5 0.122 0.121 0.122 69,347,930 3.050 3.025 3.050 2.875 4.000 20,852,200 3.3257 -5.43%
2019-01-18 0 5 0.129 0.127 0.129 32,434,660 3.225 3.175 3.225 2.550 3.475 10,815,200 2.9990 -1.53%
2019-01-11 0 5 0.131 0.127 0.131 10,935,140 3.275 3.175 3.275 2.775 3.400 3,490,800 3.1326 -0.76%
2019-01-04 0 4 0.132 0.131 0.132 5,608,820 3.300 3.275 3.300 3.275 3.675 1,616,800 3.4691 -2.22%
2018-12-28 0 3 0.135 0.134 0.135 1,310,680 3.375 3.350 3.375 3.150 3.525 397,200 3.2998 8.00%
2018-12-21 0 5 0.125 0.124 0.125 6,755,616 3.125 3.100 3.125 3.125 3.600 1,996,162 3.3843 -13.19%
2018-12-14 0 5 0.144 0.141 0.144 13,199,206 3.600 3.525 3.600 3.325 3.675 3,787,360 3.4851 2.86%
2018-12-07 0 5 0.140 0.136 0.140 36,064,601 3.500 3.400 3.500 2.875 3.700 10,691,400 3.3732 19.66%
2018-11-30 0 5 0.117 0.117 0.118 108,013,325 2.925 2.925 2.950 1.925 3.075 43,845,800 2.4635 -0.85%
2018-11-23 0 5 0.118 0.118 0.119 38,405,539 2.950 2.950 2.975 2.900 3.350 12,492,800 3.0742 -9.23%
2018-11-16 0 5 0.130 0.130 0.131 15,390,190 3.250 3.250 3.275 3.250 3.500 4,595,640 3.3489 -5.11%
2018-11-09 0 5 0.137 0.136 0.137 27,430,500 3.425 3.400 3.425 3.375 3.650 7,754,400 3.5374 -5.52%
2018-11-02 0 5 0.145 0.143 0.145 23,951,857 3.625 3.575 3.625 3.500 4.000 6,456,589 3.7097 -3.97%
2018-10-26 0 5 0.151 0.150 0.151 33,122,942 3.775 3.750 3.775 3.600 4.200 8,380,500 3.9524 -7.36%
2018-10-19 0 4 0.163 0.163 0.165 17,334,737 4.075 4.075 4.125 4.075 5.200 3,678,774 4.7121 -20.10%
2018-10-12 0 5 0.204 0.201 0.204 11,587,435 5.100 5.025 5.100 4.875 5.575 2,243,260 5.1654 -7.69%
2018-10-05 0 4 0.221 0.216 0.221 14,392,290 5.525 5.400 5.525 5.175 5.975 2,647,200 5.4368 -0.90%
2018-09-28 0 4 0.223 0.223 0.224 21,689,161 5.575 5.575 5.600 5.350 5.925 3,876,791 5.5946 -2.19%
2018-09-21 0 5 0.228 0.223 0.228 99,700,580 5.700 5.575 5.700 5.550 7.125 17,449,300 5.7137 -18.57%
2018-09-14 0 5 0.280 0.280 0.285 26,535,527 7.000 7.000 7.125 6.750 7.875 3,633,004 7.3040 -6.67%
2018-09-07 0 5 0.300 0.295 0.300 27,180,620 7.500 7.375 7.500 7.250 8.375 3,586,120 7.5794 -7.69%
2018-08-31 0 5 0.325 0.315 0.325 15,754,450 8.125 7.875 8.125 7.250 8.125 2,049,200 7.6881 1.56%
2018-08-24 0 5 0.320 0.315 0.320 9,360,174 8.000 7.875 8.000 7.875 8.500 1,155,347 8.1016 -1.54%
2018-08-17 0 5 0.325 0.325 0.330 16,664,463 8.125 8.125 8.250 7.625 8.750 2,086,213 7.9879 1.56%
2018-08-10 0 5 0.320 0.320 0.325 10,392,093 8.000 8.000 8.125 8.000 8.625 1,269,971 8.1829 -5.88%
2018-08-03 0 5 0.340 0.335 0.340 20,284,000 8.500 8.375 8.500 8.375 8.750 2,374,400 8.5428 1.49%
2018-07-27 0 5 0.335 0.330 0.335 155,110,349 8.375 8.250 8.375 7.875 9.250 18,947,333 8.1864 4.69%
2018-07-20 0 5 0.320 0.315 0.320 15,098,570 8.000 7.875 8.000 7.875 8.000 1,892,160 7.9795 0.00%
2018-07-13 0 5 0.320 0.315 0.320 13,206,790 8.000 7.875 8.000 7.875 8.125 1,656,280 7.9738 0.00%
2018-07-06 0 4 0.320 0.315 0.320 27,569,500 8.000 7.875 8.000 7.625 8.250 3,485,500 7.9098 -1.54%
2018-06-29 0 5 0.325 0.320 0.325 30,609,609 8.125 8.000 8.125 8.125 8.750 3,659,066 8.3654 -4.41%
2018-06-22 0 4 0.340 0.335 0.340 21,576,601 8.500 8.375 8.500 8.375 8.625 2,555,400 8.4435 0.00%
2018-06-15 0 5 0.340 0.340 0.345 17,100,462 8.500 8.500 8.625 8.375 8.625 2,019,201 8.4689 0.00%
2018-06-08 0 5 0.340 0.335 0.340 11,656,353 8.500 8.375 8.500 8.375 8.625 1,378,927 8.4532 0.00%
2018-06-01 0 5 0.340 0.335 0.340 11,207,288 8.500 8.375 8.500 8.375 8.750 1,316,947 8.5101 0.00%
2018-05-25 0 4 0.340 0.335 0.340 6,658,150 8.500 8.375 8.500 8.375 8.625 786,600 8.4645 0.00%
2018-05-18 0 5 0.340 0.335 0.340 36,718,166 8.500 8.375 8.500 8.375 8.750 4,322,152 8.4953 -1.45%
2018-05-11 0 5 0.345 0.340 0.345 14,484,250 8.625 8.500 8.625 8.500 8.875 1,677,150 8.6362 1.47%
2018-05-04 0 4 0.340 0.340 0.345 17,580,570 8.500 8.500 8.625 8.375 8.750 2,041,440 8.6118 0.00%
2018-04-27 0 5 0.340 0.335 0.340 23,444,480 8.500 8.375 8.500 8.250 8.625 2,777,300 8.4415 0.00%
2018-04-20 0 5 0.340 0.335 0.340 20,140,570 8.500 8.375 8.500 8.375 8.750 2,368,000 8.5053 -1.45%
2018-04-13 0 5 0.345 0.340 0.345 28,987,454 8.625 8.500 8.625 8.250 8.750 3,415,250 8.4877 -1.43%
2018-04-06 0 3 0.350 0.345 0.350 4,365,100 8.750 8.625 8.750 8.625 9.125 496,800 8.7864 -2.78%
2018-03-29 0 4 0.360 0.355 0.360 18,269,000 9.000 8.875 9.000 8.250 9.250 2,093,600 8.7261 5.88%
2018-03-23 0 5 0.340 0.335 0.340 20,370,700 8.500 8.375 8.500 8.500 9.125 2,318,400 8.7865 -4.23%
2018-03-16 0 5 0.355 0.355 0.360 58,814,294 8.875 8.875 9.000 8.875 10.37 6,285,968 9.3564 -8.97%
2018-03-09 0 5 0.390 0.385 0.390 23,473,215 9.750 9.625 9.750 9.250 9.875 2,471,040 9.4993 0.00%
2018-03-02 0 5 0.390 0.390 0.395 90,053,076 9.750 9.750 9.875 8.750 10.25 9,284,032 9.6998 9.86%
2018-02-23 0 4 0.355 0.350 0.355 13,624,676 8.875 8.750 8.875 8.750 9.125 1,534,345 8.8798 -1.39%
2018-02-15 0 4 0.360 0.355 0.360 8,751,750 9.000 8.875 9.000 8.750 9.000 985,600 8.8796 1.41%
2018-02-09 0 5 0.355 0.350 0.355 70,348,610 8.875 8.750 8.875 8.625 9.000 7,936,840 8.8636 -1.39%
2018-02-02 0 5 0.360 0.355 0.360 57,453,910 9.000 8.875 9.000 8.875 9.125 6,402,480 8.9737 0.00%
2018-01-26 0 5 0.360 0.355 0.360 119,613,754 9.000 8.875 9.000 8.875 9.750 13,235,600 9.0373 0.00%
2018-01-19 0 5 0.360 0.355 0.360 108,690,155 9.000 8.875 9.000 8.500 9.000 12,256,920 8.8677 0.00%
2018-01-12 0 5 0.360 0.355 0.360 92,364,245 9.000 8.875 9.000 8.625 9.500 10,196,200 9.0587 -5.26%
2018-01-05 0 4 0.380 0.375 0.380 55,030,942 9.500 9.375 9.500 9.250 11.25 5,701,352 9.6523 -14.61%
2017-12-29 0 3 0.445 0.440 0.445 50,300,902 11.12 11.00 11.12 9.375 11.25 4,946,405 10.169 17.11%
2017-12-22 0 5 0.380 0.375 0.380 14,131,335 9.500 9.375 9.500 9.375 9.500 1,493,013 9.4650 0.00%
2017-12-15 0 5 0.380 0.375 0.380 15,864,726 9.500 9.375 9.500 9.375 9.500 1,673,964 9.4773 0.00%
2017-12-08 0 5 0.380 0.375 0.380 41,238,864 9.500 9.375 9.500 9.375 9.625 4,347,095 9.4865 -1.30%
2017-12-01 0 5 0.385 0.380 0.385 37,038,130 9.625 9.500 9.625 9.500 10.13 3,834,840 9.6583 -4.94%
2017-11-24 0 5 0.405 0.405 0.410 61,751,856 10.13 10.13 10.25 9.375 10.13 6,399,930 9.6488 2.53%
2017-11-17 0 5 0.395 0.390 0.395 22,560,266 9.875 9.750 9.875 9.750 10.00 2,296,668 9.8230 0.00%
2017-11-10 0 5 0.395 0.390 0.395 29,236,696 9.875 9.750 9.875 9.750 10.00 2,956,053 9.8905 -1.25%
2017-11-03 0 5 0.400 0.395 0.400 49,089,822 10.00 9.875 10.00 9.625 10.13 4,972,000 9.8733 1.27%
2017-10-27 0 5 0.395 0.390 0.395 38,724,821 9.875 9.750 9.875 9.750 10.13 3,912,143 9.8986 -1.25%
2017-10-20 0 5 0.400 0.400 0.405 58,693,824 10.00 10.00 10.13 9.875 10.25 5,877,637 9.9860 -1.23%
2017-10-13 0 5 0.405 0.405 0.410 96,205,123 10.13 10.13 10.25 10.00 10.37 9,517,370 10.108 -1.22%
2017-10-06 0 3 0.410 0.400 0.410 39,052,974 10.25 10.00 10.25 9.750 10.37 3,856,165 10.127 -1.20%
2017-09-29 0 5 0.415 0.410 0.415 222,629,392 10.37 10.25 10.37 10.00 14.00 19,839,229 11.222 -12.63%
2017-09-22 0 5 0.475 0.470 0.475 48,964,375 11.87 11.75 11.87 11.00 12.25 4,259,324 11.496 0.00%
2017-09-15 0 5 0.475 0.475 0.480 101,787,594 11.87 11.87 12.00 11.50 14.50 7,902,866 12.880 -16.67%
2017-09-08 0 5 0.570 0.560 0.570 24,569,730 14.25 14.00 14.25 13.50 15.00 1,717,880 14.302 -5.00%
2017-09-01 0 5 0.600 0.590 0.600 23,812,900 15.00 14.75 15.00 14.00 16.00 1,569,513 15.172 10.29%
2017-08-25 0 4 0.580 0.570 0.580 12,051,159 13.60 13.37 13.60 13.37 14.30 876,760 13.745 -3.33%
2017-08-18 0 5 0.600 0.590 0.600 19,144,985 14.07 13.83 14.07 13.13 16.41 1,316,424 14.543 -13.04%
2017-08-11 0 5 0.690 0.680 0.690 10,530,033 16.18 15.94 16.18 15.94 16.18 653,609 16.111 0.00%
2017-08-04 0 5 0.690 0.680 0.690 9,952,010 16.18 15.94 16.18 15.94 16.41 617,060 16.128 0.00%
2017-07-28 0 5 0.690 0.680 0.690 9,895,140 16.18 15.94 16.18 15.94 16.65 607,985 16.275 -1.43%
2017-07-21 0 5 0.700 0.690 0.700 15,478,248 16.41 16.18 16.41 15.94 16.65 946,824 16.348 -1.41%
2017-07-14 0 5 0.710 0.700 0.710 8,066,600 16.65 16.41 16.65 16.41 16.65 487,285 16.554 0.00%
2017-07-07 0 5 0.710 0.700 0.710 6,244,100 16.65 16.41 16.65 16.41 16.88 375,294 16.638 -1.39%
2017-06-30 0 5 0.720 0.710 0.720 13,343,360 16.88 16.65 16.88 16.41 16.88 799,291 16.694 1.41%
2017-06-23 0 5 0.710 0.700 0.710 597,129,840 16.65 16.41 16.65 16.18 16.88 42,031,747 14.207 0.00%
2017-06-16 0 5 0.710 0.700 0.710 20,854,541 16.65 16.41 16.65 16.18 17.35 1,248,025 16.710 1.43%
2017-06-09 0 5 0.700 0.690 0.700 72,770,900 16.41 16.18 16.41 15.94 18.76 4,068,700 17.886 -11.39%
2017-06-02 0 4 0.790 0.780 0.790 9,260,253 18.52 18.29 18.52 18.29 18.76 501,032 18.482 0.00%
2017-05-26 0 5 0.790 0.780 0.790 27,119,600 18.52 18.29 18.52 18.29 18.76 1,450,426 18.698 0.00%
2017-05-19 0 5 0.790 0.780 0.790 16,789,008 18.52 18.29 18.52 18.52 18.76 899,674 18.661 -1.25%
2017-05-12 0 5 0.800 0.790 0.800 8,274,800 18.76 18.52 18.76 18.52 18.76 441,184 18.756 0.00%
2017-05-05 0 3 0.800 0.790 0.800 11,393,964 18.76 18.52 18.76 18.52 18.99 609,060 18.707 0.00%
2017-04-28 0 5 0.800 0.790 0.800 24,570,555 18.76 18.52 18.76 18.52 18.76 1,317,511 18.649 0.00%
2017-04-21 0 4 0.800 0.790 0.800 14,182,600 18.76 18.52 18.76 18.52 18.99 756,729 18.742 0.00%
2017-04-13 0 4 0.800 0.790 0.800 30,604,700 18.76 18.52 18.76 18.52 19.46 1,624,000 18.845 -2.44%
2017-04-07 0 4 0.820 0.810 0.820 40,363,790 19.23 18.99 19.23 18.76 20.17 2,081,430 19.392 -2.38%
2017-03-31 0 5 0.840 0.830 0.840 26,100,687 19.70 19.46 19.70 19.23 20.40 1,326,128 19.682 -2.33%
2017-03-24 0 5 0.860 0.850 0.860 26,212,260 20.17 19.93 20.17 19.70 20.40 1,311,312 19.989 1.18%
2017-03-17 0 5 0.850 0.840 0.850 47,339,468 19.93 19.70 19.93 19.46 21.10 2,349,262 20.151 -3.41%
2017-03-10 0 5 0.880 0.870 0.880 83,644,886 20.63 20.40 20.63 18.99 21.81 4,060,913 20.598 10.00%
2017-03-03 0 5 0.800 0.790 0.800 59,123,694 18.76 18.52 18.76 18.29 19.93 3,113,859 18.987 -5.88%
2017-02-24 0 5 0.850 0.840 0.850 63,272,600 19.93 19.70 19.93 19.23 21.57 3,005,413 21.053 -7.61%
2017-02-17 0 5 0.920 0.910 0.920 38,832,780 21.57 21.34 21.57 21.34 22.28 1,794,332 21.642 -2.13%
2017-02-10 0 5 0.940 0.930 0.940 37,093,060 22.04 21.81 22.04 21.81 22.98 1,649,844 22.483 -3.09%
2017-02-03 0 3 0.970 0.960 0.970 19,787,377 22.74 22.51 22.74 22.51 23.45 860,571 22.993 -1.02%
2017-01-27 0 5 0.980 0.980 0.990 28,540,280 22.98 22.98 23.21 22.98 23.45 1,227,681 23.247 -1.01%
2017-01-20 0 5 0.990 0.980 0.990 38,509,260 23.21 22.98 23.21 22.74 23.45 1,662,126 23.169 1.02%
2017-01-13 0 5 0.980 0.970 0.980 45,536,070 22.98 22.74 22.98 22.74 23.45 1,958,524 23.250 -2.00%
2017-01-06 0 4 1.000 0.990 1.000 38,198,622 23.45 23.21 23.45 23.21 23.68 1,629,752 23.438 0.00%
2016-12-30 0 3 1.000 1.000 1.010 56,818,004 23.45 23.45 23.68 22.51 23.68 2,476,215 22.946 2.04%
2016-12-23 0 5 0.980 0.970 0.980 42,105,480 22.98 22.74 22.98 22.51 23.21 1,851,181 22.745 2.08%
2016-12-16 0 5 0.960 0.950 0.960 44,422,318 22.51 22.28 22.51 22.28 22.98 1,972,890 22.516 -1.03%
2016-12-09 0 5 0.970 0.960 0.970 80,617,710 22.74 22.51 22.74 22.04 22.98 3,601,843 22.382 3.19%
2016-12-02 0 5 0.940 0.930 0.940 53,476,125 22.04 21.81 22.04 21.57 22.28 2,443,275 21.887 1.08%
2016-11-25 0 5 0.930 0.920 0.930 45,397,886 21.81 21.57 21.81 21.34 22.04 2,089,629 21.725 2.20%
2016-11-18 0 5 0.910 0.900 0.910 54,848,170 21.34 21.10 21.34 20.87 21.81 2,596,737 21.122 -1.09%
2016-11-11 0 5 0.920 0.910 0.920 52,936,100 21.57 21.34 21.57 20.87 21.81 2,468,625 21.444 0.00%
2016-11-04 0 5 0.920 0.910 0.920 50,682,110 21.57 21.34 21.57 20.87 22.04 2,367,424 21.408 -1.08%
2016-10-28 0 5 0.930 0.920 0.930 68,500,200 21.81 21.57 21.81 21.10 21.81 3,197,676 21.422 3.33%
2016-10-20 0 4 0.900 0.890 0.900 33,263,000 21.10 20.87 21.10 20.87 21.34 1,583,485 21.006 -1.10%
2016-10-14 0 4 0.910 0.900 0.910 30,658,580 21.34 21.10 21.34 21.10 21.81 1,433,304 21.390 -1.09%
2016-10-07 0 5 0.920 0.910 0.920 63,592,950 21.57 21.34 21.57 21.34 22.28 2,914,713 21.818 -2.13%
2016-09-30 0 5 0.940 0.930 0.940 58,875,610 22.04 21.81 22.04 21.57 22.28 2,694,463 21.851 2.17%
2016-09-23 0 5 0.920 0.910 0.920 46,654,101 21.57 21.34 21.57 21.34 22.28 2,140,629 21.795 -2.13%
2016-09-15 0 4 0.940 0.930 0.940 41,385,600 22.04 21.81 22.04 21.57 22.51 1,887,985 21.921 -1.05%
2016-09-09 0 5 0.950 0.940 0.950 91,659,632 22.28 22.04 22.28 21.57 22.51 4,165,134 22.006 1.06%
2016-09-02 0 5 0.940 0.930 0.940 80,219,578 22.04 21.81 22.04 21.81 22.51 3,643,134 22.019 -1.05%
2016-08-26 0 5 0.950 0.940 0.950 46,577,150 22.28 22.04 22.28 21.81 22.98 2,091,966 22.265 -2.06%
2016-08-19 0 5 0.970 0.960 0.970 41,782,560 22.74 22.51 22.74 22.51 23.45 1,817,618 22.988 -1.02%
2016-08-12 0 5 0.980 0.970 0.980 57,935,682 22.98 22.74 22.98 22.51 22.98 2,566,708 22.572 2.08%
2016-08-05 0 4 0.960 0.950 0.960 39,220,090 22.51 22.28 22.51 21.57 22.98 1,773,776 22.111 4.35%
2016-07-29 0 5 0.920 0.910 0.920 36,839,600 21.57 21.34 21.57 21.34 21.81 1,702,044 21.644 0.00%
2016-07-22 0 5 0.920 0.930 0.940 225,537,156 21.57 21.81 22.04 21.34 22.28 10,256,200 21.990 -2.13%
2016-07-15 0 5 0.940 0.930 0.940 34,788,460 22.04 21.81 22.04 21.57 23.21 1,553,291 22.397 -4.08%
2016-07-08 0 5 0.980 0.970 0.980 46,748,100 22.98 22.74 22.98 22.51 23.68 2,047,912 22.827 -2.00%
2016-06-30 0 4 1.000 0.980 1.000 67,382,700 23.45 22.98 23.45 21.81 23.45 2,981,285 22.602 5.26%
2016-06-24 0 5 0.950 0.940 0.950 80,405,480 22.28 22.04 22.28 22.04 23.68 3,563,332 22.565 -2.06%
2016-06-17 0 5 0.970 0.970 0.980 775,037,970 22.74 22.74 22.98 22.74 25.09 34,558,234 22.427 -8.49%
2016-06-10 0 4 1.060 1.050 1.060 135,825,801 24.86 24.62 24.86 24.39 25.32 5,637,665 24.093 2.91%
2016-06-03 0 5 1.030 1.030 1.040 73,310,172 24.15 24.15 24.39 23.92 24.86 3,009,339 24.361 0.98%
2016-05-27 0 5 1.020 1.010 1.020 70,653,900 23.92 23.68 23.92 23.21 24.62 2,972,415 23.770 -1.92%
2016-05-20 0 5 1.040 1.030 1.040 102,769,100 24.39 24.15 24.39 23.92 24.62 4,269,056 24.073 0.97%
2016-05-13 0 5 1.030 1.020 1.030 50,086,000 24.15 23.92 24.15 23.21 24.39 2,100,368 23.846 0.98%
2016-05-06 0 4 1.020 1.010 1.020 32,251,180 23.92 23.68 23.92 23.68 24.39 1,343,126 24.012 0.99%
2016-04-29 0 5 1.010 1.000 1.010 45,200,900 23.68 23.45 23.68 23.45 25.56 1,832,971 24.660 -5.61%
2016-04-22 0 5 1.070 1.060 1.070 46,279,793 25.09 24.86 25.09 24.62 26.03 1,804,400 25.648 -0.93%
2016-04-15 0 5 1.080 1.080 1.090 43,709,938 25.32 25.32 25.56 24.15 25.56 1,756,368 24.887 1.89%
2016-04-08 0 4 1.060 1.050 1.060 20,606,430 24.86 24.62 24.86 24.62 25.56 828,334 24.877 -2.75%
2016-04-01 0 4 1.090 1.080 1.090 15,267,680 25.56 25.32 25.56 24.86 25.56 603,968 25.279 0.93%
2016-03-24 0 4 1.080 1.070 1.080 42,390,700 25.32 25.09 25.32 24.86 26.73 1,640,206 25.845 -3.57%
2016-03-18 0 5 1.120 1.110 1.130 58,386,136 26.26 26.03 26.50 24.39 26.50 2,275,349 25.660 6.67%
2016-03-11 0 5 1.050 1.040 1.050 93,216,316 24.62 24.39 24.62 22.98 26.03 3,882,499 24.009 -4.55%
2016-03-04 0 5 1.100 1.090 1.100 61,810,550 25.79 25.56 25.79 25.09 27.43 2,369,471 26.086 -5.17%
2016-02-26 0 5 1.160 1.150 1.160 41,072,260 27.20 26.97 27.20 26.97 28.14 1,488,894 27.586 -1.69%
2016-02-19 0 5 1.180 1.170 1.180 98,805,850 27.67 27.43 27.67 27.43 28.84 3,625,426 27.254 -2.48%
2016-02-12 0 2 1.210 1.200 1.210 31,180,800 28.37 28.14 28.37 28.14 29.78 1,088,353 28.650 -2.42%
2016-02-05 0 5 1.240 1.230 1.240 104,440,050 29.08 28.84 29.08 26.97 29.78 3,792,390 27.539 6.90%
2016-01-29 0 5 1.160 1.150 1.160 67,578,770 27.20 26.97 27.20 24.39 27.20 2,583,943 26.153 11.54%
2016-01-22 0 5 1.040 1.030 1.040 55,172,910 24.39 24.15 24.39 22.98 25.32 2,320,085 23.781 5.05%
2016-01-15 0 5 0.990 0.980 0.990 25,322,350 23.21 22.98 23.21 22.28 23.45 1,097,394 23.075 -1.00%
2016-01-08 0 5 1.000 0.990 1.000 42,821,160 23.45 23.21 23.45 22.74 24.39 1,822,650 23.494 0.00%
2015-12-31 0 4 1.000 0.990 1.000 42,452,720 23.45 23.21 23.45 21.57 23.68 1,873,528 22.659 8.70%
2015-12-24 0 4 0.920 0.910 0.920 16,317,800 21.57 21.34 21.57 21.10 21.81 763,809 21.364 2.22%
2015-12-18 0 5 0.900 0.900 0.910 47,469,476 21.10 21.10 21.34 19.93 22.04 2,288,449 20.743 4.65%
2015-12-11 0 5 0.860 0.850 0.860 51,124,730 20.17 19.93 20.17 19.23 20.40 2,574,688 19.857 2.38%
2015-12-04 0 5 0.840 0.830 0.840 298,418,624 19.70 19.46 19.70 19.23 20.87 15,422,810 19.349 -5.62%
2015-11-27 0 5 0.890 0.880 0.890 43,508,400 20.87 20.63 20.87 20.63 21.81 2,046,632 21.259 0.00%
2015-11-20 0 5 0.890 0.880 0.890 39,355,480 20.87 20.63 20.87 20.17 21.10 1,896,174 20.755 -2.20%
2015-11-13 0 5 0.910 0.900 0.910 27,257,400 21.34 21.10 21.34 20.87 21.81 1,285,809 21.199 2.25%
2015-11-06 0 5 0.890 0.880 0.890 31,726,800 20.87 20.63 20.87 19.93 20.87 1,548,515 20.489 2.30%
2015-10-30 0 5 0.870 0.860 0.870 14,209,872 20.40 20.17 20.40 19.93 21.10 692,622 20.516 -1.14%
2015-10-23 0 4 0.880 0.870 0.880 26,617,600 20.63 20.40 20.63 20.17 21.34 1,289,647 20.639 -3.30%
2015-10-16 0 5 0.910 0.900 0.910 78,372,158 21.34 21.10 21.34 20.63 22.28 3,711,642 21.115 -3.19%
2015-10-09 0 5 0.940 0.930 0.940 47,631,195 22.04 21.81 22.04 21.10 23.21 2,167,961 21.971 -2.08%
2015-10-02 0 3 0.960 0.950 0.960 32,108,300 22.51 22.28 22.51 21.10 23.21 1,463,221 21.944 -2.04%
2015-09-25 0 5 0.980 0.970 0.980 732,876,850 22.98 22.74 22.98 20.63 25.32 34,070,735 21.510 10.11%
2015-09-18 0 5 0.890 0.860 0.880 52,478,694 20.87 20.17 20.63 20.17 22.98 2,403,633 21.833 -8.25%
2015-09-11 0 5 0.970 0.970 0.980 56,712,310 22.74 22.74 22.98 21.57 25.56 2,471,056 22.951 2.11%
2015-09-04 0 4 0.950 0.940 0.950 27,359,048 22.28 22.04 22.28 21.81 23.45 1,217,441 22.473 -3.06%
2015-08-28 0 5 0.980 0.970 0.980 40,457,040 22.98 22.74 22.98 22.51 24.39 1,736,375 23.300 -6.67%
2015-08-21 0 5 1.050 1.040 1.050 40,571,600 24.62 24.39 24.62 23.92 26.97 1,563,313 25.952 -7.08%
2015-08-14 0 5 1.130 1.120 1.130 43,903,750 26.50 26.26 26.50 26.26 27.67 1,637,882 26.805 -0.88%
2015-08-07 0 5 1.140 1.130 1.140 55,696,780 26.73 26.50 26.73 25.09 27.43 2,124,762 26.213 -1.72%
2015-07-31 0 5 1.160 1.150 1.160 55,358,000 27.20 26.97 27.20 23.68 28.14 2,173,678 25.467 2.65%
2015-07-24 0 5 1.130 1.120 1.130 47,764,580 26.50 26.26 26.50 25.56 26.73 1,821,584 26.221 0.00%
2015-07-17 0 5 1.130 1.120 1.130 41,178,390 26.50 26.26 26.50 25.32 27.20 1,581,651 26.035 0.00%
2015-07-10 0 5 1.130 1.120 1.130 118,646,590 26.50 26.26 26.50 18.76 28.14 4,890,063 24.263 -5.04%
2015-07-03 0 4 1.190 1.180 1.190 66,520,000 27.90 27.67 27.90 26.73 30.01 2,380,857 27.940 -4.80%
2015-06-26 0 5 1.250 1.240 1.250 76,107,903 29.31 29.08 29.31 28.37 31.89 2,514,235 30.271 -2.34%
2015-06-19 0 5 1.280 1.270 1.280 134,234,768 30.01 29.78 30.01 28.37 32.36 4,466,597 30.053 -4.48%
2015-06-12 0 5 1.340 1.330 1.340 136,876,530 31.42 31.19 31.42 30.48 34.94 4,208,958 32.520 -6.94%
2015-06-05 0 5 1.440 1.430 1.440 786,450,193 33.77 33.53 33.77 33.06 40.33 22,501,145 34.952 2.86%
2015-05-29 0 4 1.400 1.400 1.420 239,242,734 32.83 32.83 33.30 31.89 37.05 7,109,401 33.652 -6.67%
2015-05-22 0 5 1.500 1.490 1.500 242,521,770 35.17 34.94 35.17 34.47 38.22 7,137,028 33.981 -2.60%
2015-05-15 0 5 1.540 1.530 1.540 57,808,643 36.11 35.88 36.11 35.17 37.28 1,604,028 36.040 0.00%
2015-05-08 0 5 1.540 1.540 1.550 74,072,570 36.11 36.11 36.34 35.64 41.03 1,960,869 37.775 -3.14%
2015-04-30 0 4 1.590 1.580 1.590 44,548,212 37.28 37.05 37.28 36.81 39.16 1,170,203 38.069 -3.05%
2015-04-24 0 5 1.640 1.630 1.640 78,261,152 38.46 38.22 38.46 37.99 41.03 2,005,026 39.032 -5.75%
2015-04-17 0 5 1.740 1.730 1.750 135,186,050 40.80 40.57 41.03 37.75 41.97 3,370,755 40.106 6.10%
2015-04-10 0 3 1.640 1.630 1.640 73,159,067 38.46 38.22 38.46 32.12 38.69 2,008,178 36.431 18.84%
2015-04-02 0 4 1.380 1.370 1.380 94,005,380 32.36 32.12 32.36 30.25 32.83 2,963,356 31.723 6.15%
2015-03-27 0 5 1.300 1.290 1.300 32,383,670 30.48 30.25 30.48 28.61 30.95 1,100,124 29.436 2.36%
2015-03-20 0 5 1.270 1.260 1.270 41,467,945 29.78 29.54 29.78 29.31 32.36 1,365,623 30.366 -5.93%
2015-03-13 0 5 1.350 1.340 1.350 24,848,790 31.66 31.42 31.66 30.95 31.89 792,809 31.343 2.27%
2015-03-06 0 5 1.320 1.320 1.330 38,694,594 30.95 30.95 31.19 29.54 31.19 1,285,886 30.092 4.76%
2015-02-27 0 5 1.260 1.250 1.260 10,981,350 29.54 29.31 29.54 29.08 29.54 373,801 29.377 0.00%
2015-02-18 0 3 1.260 1.250 1.260 24,072,750 29.54 29.31 29.54 28.37 29.78 829,101 29.035 4.13%
2015-02-13 0 5 1.210 1.200 1.210 18,348,480 28.37 28.14 28.37 28.14 28.84 646,018 28.402 -1.63%
2015-02-06 0 5 1.230 1.220 1.230 24,452,130 28.84 28.61 28.84 28.37 29.31 846,160 28.898 -1.60%
2015-01-30 0 5 1.250 1.240 1.250 26,866,101 29.31 29.08 29.31 27.67 29.54 937,536 28.656 4.17%
2015-01-23 0 5 1.200 1.190 1.200 33,616,850 28.14 27.90 28.14 27.20 29.08 1,199,193 28.033 0.84%
2015-01-16 0 5 1.190 1.170 1.190 141,035,800 27.90 27.43 27.90 26.26 28.14 5,189,294 27.178 1.71%
2015-01-09 0 5 1.170 1.150 1.170 30,191,430 27.43 26.97 27.43 26.97 28.14 1,093,641 27.606 -2.50%
2015-01-02 0 4 1.200 1.180 1.200 28,286,800 28.14 27.67 28.14 26.73 28.61 1,022,250 27.671 0.00%
2014-12-24 0 3 1.200 1.180 1.200 16,685,000 28.14 27.67 28.14 27.67 28.84 592,154 28.177 -0.83%
2014-12-19 0 5 1.210 1.180 1.210 71,263,041 28.37 27.67 28.37 27.20 31.66 2,525,004 28.223 -3.97%
2014-12-12 0 5 1.260 1.240 1.260 58,777,135 29.54 29.08 29.54 28.61 31.66 1,959,014 30.003 -5.97%
2014-12-05 0 5 1.340 1.330 1.340 75,263,405 31.42 31.19 31.42 30.48 33.30 2,376,887 31.665 0.75%
2014-11-28 0 5 1.330 1.320 1.330 66,194,890 31.19 30.95 31.19 30.25 31.19 2,155,437 30.711 2.31%
2014-11-21 0 5 1.300 1.280 1.290 332,340,461 30.48 30.01 30.25 28.37 30.95 12,174,032 27.299 5.69%
2014-11-14 0 5 1.230 1.210 1.230 67,894,756 28.84 28.37 28.84 28.14 29.78 2,348,923 28.905 -0.81%
2014-11-07 0 5 1.240 1.230 1.240 65,431,540 29.08 28.84 29.08 28.84 29.78 2,249,769 29.084 -1.59%
2014-10-31 0 5 1.260 1.240 1.270 57,810,550 29.54 29.08 29.78 28.61 30.25 1,973,365 29.295 -1.56%
2014-10-24 0 5 1.280 1.270 1.280 64,998,020 30.01 29.78 30.01 27.67 30.48 2,188,050 29.706 0.79%
2014-10-17 0 5 1.270 1.250 1.270 63,929,000 29.78 29.31 29.78 27.20 30.72 2,226,603 28.711 6.72%
2014-10-10 0 5 1.190 1.180 1.190 68,756,440 27.90 27.67 27.90 26.73 29.31 2,433,996 28.248 -0.83%
2014-10-03 0 3 1.200 1.170 1.200 48,679,240 28.14 27.43 28.14 26.26 29.31 1,766,782 27.552 -5.51%
2014-09-26 0 5 1.270 1.260 1.270 109,697,521 29.78 29.54 29.78 28.61 31.66 3,728,372 29.422 0.00%
2014-09-19 0 5 1.270 1.240 1.260 72,657,788 29.78 29.08 29.54 28.61 30.01 2,476,813 29.335 1.60%
2014-09-12 0 4 1.250 1.240 1.250 48,320,286 29.31 29.08 29.31 28.14 30.72 1,648,880 29.305 -3.85%
2014-09-05 0 5 1.300 1.280 1.300 105,719,836 30.48 30.01 30.48 25.32 30.48 3,797,627 27.838 18.18%
2014-08-29 0 5 1.100 1.090 1.100 72,362,470 25.79 25.56 25.79 25.09 26.97 2,773,765 26.088 0.00%
2014-08-22 0 5 1.100 1.090 1.100 63,950,505 25.79 25.56 25.79 23.45 26.97 2,559,389 24.987 6.80%
2014-08-15 0 5 1.030 1.010 1.030 37,670,430 24.15 23.68 24.15 22.98 24.15 1,604,660 23.476 1.98%
2014-08-08 0 5 1.010 1.000 1.010 32,380,098 23.68 23.45 23.68 23.45 23.92 1,368,077 23.668 0.00%
2014-08-01 0 5 1.010 1.000 1.010 48,742,010 23.68 23.45 23.68 22.98 24.62 2,059,426 23.668 -3.81%
2014-07-25 0 5 1.050 1.030 1.050 85,124,610 24.62 24.15 24.62 23.21 24.86 3,533,501 24.091 -2.78%
2014-07-18 0 5 1.080 1.040 1.050 99,003,616 25.32 24.39 24.62 23.68 25.79 4,043,180 24.487 4.85%
2014-07-11 0 5 1.030 1.020 1.030 72,762,980 24.15 23.92 24.15 22.51 24.86 3,010,371 24.171 6.19%
2014-07-04 0 4 0.970 0.960 0.970 90,564,293 22.74 22.51 22.74 21.81 23.68 3,953,276 22.909 0.00%
2014-06-27 0 5 0.970 0.970 0.980 68,633,855 22.74 22.74 22.98 18.76 22.98 3,314,214 20.709 18.29%
2014-06-20 0 5 0.820 0.810 0.820 61,326,645 19.23 18.99 19.23 15.71 19.70 3,494,649 17.549 18.84%
2014-06-13 0 5 0.690 0.680 0.690 14,608,060 16.18 15.94 16.18 15.48 16.18 909,896 16.055 0.00%
2014-06-06 0 4 0.690 0.680 0.700 34,385,461 16.18 15.94 16.41 15.94 17.59 2,049,366 16.779 -9.21%
2014-05-30 0 5 0.760 0.760 0.770 49,828,015 17.82 17.82 18.06 14.54 18.06 3,123,918 15.950 22.58%
2014-05-23 0 5 0.620 0.610 0.620 20,578,250 14.54 14.30 14.54 14.07 15.01 1,422,813 14.463 0.00%
2014-05-16 0 5 0.620 0.600 0.610 36,334,992 14.54 14.07 14.30 13.83 14.77 2,542,005 14.294 0.00%
2014-05-09 0 4 0.620 0.610 0.620 29,697,800 14.54 14.30 14.54 13.60 14.77 2,109,750 14.076 -1.59%
2014-05-02 0 4 0.630 0.610 0.630 35,737,100 14.77 14.30 14.77 13.60 15.01 2,525,132 14.153 0.00%
2014-04-25 0 4 0.630 0.610 0.630 45,603,840 14.77 14.30 14.77 14.07 16.18 3,028,922 15.056 -10.00%
2014-04-17 0 4 0.700 0.690 0.700 40,673,608 16.41 16.18 16.41 15.24 16.41 2,603,172 15.625 2.94%
2014-04-11 0 5 0.680 0.670 0.680 217,889,695 15.94 15.71 15.94 14.54 16.88 14,457,332 15.071 1.49%
2014-04-04 0 5 0.670 0.660 0.670 56,336,230 15.71 15.48 15.71 14.54 16.18 3,658,649 15.398 3.08%
2014-03-28 0 5 0.650 0.640 0.650 64,992,030 15.24 15.01 15.24 13.83 17.35 4,212,932 15.427 -9.72%
2014-03-21 0 5 0.720 0.710 0.720 53,868,075 16.88 16.65 16.88 13.83 18.06 3,365,514 16.006 0.00%
2014-03-14 0 5 0.720 0.720 0.730 47,002,050 16.88 16.88 17.12 15.71 17.82 2,845,881 16.516 2.86%
2014-03-07 0 5 0.700 0.690 0.710 81,592,616 16.41 16.18 16.65 14.30 18.29 5,152,669 15.835 7.69%
2014-02-28 0 5 0.650 0.630 0.650 58,782,470 15.24 14.77 15.24 13.60 15.48 4,075,609 14.423 6.56%
2014-02-21 0 5 0.610 0.600 0.610 132,853,473 14.30 14.07 14.30 12.90 16.18 9,034,057 14.706 3.39%
2014-02-14 0 5 0.590 0.580 0.590 63,852,017 13.83 13.60 13.83 10.43 13.83 5,341,071 11.955 35.63%
2014-02-07 0 4 0.435 0.435 0.440 32,207,530 10.20 10.20 10.32 8.910 11.26 3,166,331 10.172 8.75%
2014-01-30 0 4 0.400 0.395 0.405 33,002,577 9.379 9.262 9.497 7.034 9.614 3,781,749 8.7268 8.11%
2014-01-24 0 5 0.370 0.360 0.370 70,833,565 8.676 8.441 8.676 7.503 9.379 8,409,083 8.4235 13.85%
2014-01-17 0 5 0.325 0.325 0.330 60,666,382 7.621 7.621 7.738 5.581 8.090 8,950,027 6.7783 32.65%
2014-01-10 0 5 0.245 0.240 0.246 31,091,286 5.745 5.628 5.768 5.534 6.448 5,140,885 6.0478 0.00%
2014-01-03 0 4 0.245 0.240 0.246 9,898,160 5.745 5.628 5.768 5.463 5.792 1,741,493 5.6837 2.08%
2013-12-27 0 3 0.240 0.240 0.241 11,604,425 5.628 5.628 5.651 5.065 5.979 2,078,404 5.5833 11.11%
2013-12-20 0 5 0.216 0.216 0.220 38,121,063 5.065 5.065 5.159 4.924 5.768 7,131,079 5.3458 -10.74%
2013-12-13 0 5 0.242 0.240 0.243 104,367,365 5.674 5.628 5.698 4.948 6.917 17,384,221 6.0036 8.52%
2013-12-06 0 5 0.223 0.223 0.225 23,862,072 5.229 5.229 5.276 4.924 5.510 4,627,718 5.1563 3.72%
2013-11-29 0 5 0.215 0.214 0.217 7,262,275 5.041 5.018 5.088 4.948 5.393 1,411,038 5.1468 -0.92%
2013-11-22 0 5 0.217 0.217 0.220 7,317,142 5.088 5.088 5.159 4.948 5.417 1,425,350 5.1336 -2.25%
2013-11-15 0 5 0.222 0.222 0.224 12,754,921 5.206 5.206 5.252 4.953 5.534 2,475,070 5.1534 3.23%
2013-11-08 0 5 0.226 0.225 0.226 53,829,615 5.043 5.020 5.043 4.574 5.266 11,679,497 4.6089 1.35%
2013-11-01 0 5 0.223 0.224 0.226 28,270,152 4.976 4.998 5.043 4.574 5.132 5,894,919 4.7957 3.24%
2013-10-25 0 5 0.216 0.216 0.219 4,842,703 4.820 4.820 4.886 4.619 4.998 1,022,203 4.7375 -0.92%
2013-10-18 0 4 0.218 0.215 0.218 16,025,946 4.864 4.797 4.864 4.641 5.355 3,248,343 4.9336 -9.17%
2013-10-11 0 5 0.240 0.235 0.240 17,522,141 5.355 5.243 5.355 4.864 5.444 3,388,239 5.1715 4.35%
2013-10-04 0 4 0.230 0.230 0.237 2,721,151 5.132 5.132 5.288 5.043 5.467 516,479 5.2687 1.77%
2013-09-27 0 5 0.226 0.226 0.230 1,763,277 5.043 5.043 5.132 4.953 5.578 342,452 5.1490 -9.60%
2013-09-19 1 4 0.250 0.246 0.250 2,847,679 5.578 5.489 5.578 5.065 6.136 511,012 5.5726 -16.67%
2013-09-13 4 5 - - - 1,812,815 6.694 - - 6.136 6.694 283,293 6.3991 7.14%
2013-09-06 0 5 0.280 0.280 0.285 4,661,395 6.248 6.248 6.359 6.024 6.582 741,464 6.2867 -3.45%
2013-08-30 0 5 0.290 0.285 0.290 24,452,255 6.471 6.359 6.471 5.913 6.582 3,873,013 6.3135 1.75%
2013-08-23 0 5 0.285 0.275 0.285 12,014,110 6.359 6.136 6.359 5.913 6.582 1,940,831 6.1902 -3.39%
2013-08-16 0 4 0.295 0.290 0.295 4,323,800 6.582 6.471 6.582 6.248 7.140 649,902 6.6530 -1.67%
2013-08-09 0 5 0.300 0.295 0.300 5,105,206 6.694 6.582 6.694 6.024 7.140 761,776 6.7017 -3.23%
2013-08-02 0 5 0.310 0.300 0.315 30,498,555 6.917 6.694 7.028 6.136 9.148 3,992,909 7.6382 -22.50%
2013-07-26 0 5 0.400 0.395 0.405 26,447,900 8.925 8.813 9.037 8.479 9.594 2,931,124 9.0231 6.67%
2013-07-19 0 5 0.375 0.370 0.375 14,266,215 8.367 8.256 8.367 8.033 8.925 1,667,085 8.5576 0.00%
2013-07-12 0 5 0.375 0.365 0.375 9,068,600 8.367 8.144 8.367 7.140 8.590 1,115,154 8.1321 -2.60%
2013-07-05 0 4 0.385 0.375 0.385 5,790,750 8.590 8.367 8.590 7.921 8.702 693,958 8.3445 5.48%
2013-06-28 0 5 0.365 0.365 0.375 7,079,989 8.144 8.144 8.367 8.144 10.15 792,825 8.9301 -19.78%
2013-06-21 0 5 0.455 0.450 0.460 10,286,845 10.15 10.04 10.26 10.04 12.05 915,402 11.238 -15.74%
2013-06-14 0 4 0.540 0.540 0.550 23,081,776 12.05 12.05 12.27 10.82 12.27 2,013,086 11.466 5.88%
2013-06-07 0 5 0.510 0.495 0.510 89,694,441 11.38 11.04 11.38 10.71 15.62 7,116,758 12.603 -12.07%
2013-05-31 0 5 0.580 0.560 0.580 35,252,045 12.94 12.50 12.94 10.49 12.94 3,197,296 11.026 16.00%
2013-05-24 0 5 0.500 0.485 0.500 39,621,120 11.16 10.82 11.16 10.26 13.16 3,592,947 11.027 4.17%
2013-05-16 0 4 0.480 0.475 0.480 61,754,811 10.71 10.60 10.71 9.929 11.16 5,872,161 10.517 9.09%
2013-05-10 0 5 0.440 0.440 0.450 5,014,375 9.818 9.818 10.04 9.706 10.60 494,429 10.142 -5.38%
2013-05-03 0 4 0.465 0.455 0.470 3,150,245 10.38 10.15 10.49 10.15 10.71 300,279 10.491 -1.06%
2013-04-26 0 5 0.470 0.460 0.480 6,045,485 10.49 10.26 10.71 9.818 11.38 576,356 10.489 -2.08%
2013-04-19 0 5 0.480 0.465 0.480 28,645,635 10.71 10.38 10.71 9.483 10.71 2,879,135 9.9494 12.94%
2013-04-12 0 5 0.425 0.420 0.455 3,662,850 9.483 9.371 10.15 8.702 10.82 376,155 9.7376 4.94%
2013-04-05 0 3 0.405 0.400 0.410 2,836,110 9.037 8.925 9.148 8.702 9.818 308,884 9.1818 -7.95%
2013-03-28 0 4 0.440 0.420 0.440 3,905,615 9.818 9.371 9.818 9.037 10.26 394,799 9.8927 -3.30%
2013-03-22 0 5 0.455 0.455 0.460 9,838,843 10.15 10.15 10.26 9.818 10.82 953,147 10.322 0.00%
2013-03-15 0 5 0.455 0.450 0.455 6,710,690 10.15 10.04 10.15 9.929 11.60 648,423 10.349 -1.09%
2013-03-08 0 5 0.460 0.455 0.465 8,986,515 10.26 10.15 10.38 9.818 11.04 865,340 10.385 2.22%
2013-03-01 0 5 0.450 0.450 0.460 15,278,525 10.04 10.04 10.26 9.818 13.16 1,293,260 11.814 -19.64%
2013-02-22 0 5 0.560 0.540 0.560 16,073,611 12.50 12.05 12.50 10.38 13.39 1,415,352 11.357 16.67%
2013-02-15 0 2 0.480 0.470 0.480 7,074,654 10.71 10.49 10.71 10.26 12.27 659,959 10.720 5.49%
2013-02-08 0 5 0.455 0.445 0.455 18,466,575 10.15 9.929 10.15 10.04 10.71 1,779,039 10.380 -3.19%
2013-02-01 0 5 0.470 0.455 0.470 20,269,950 10.49 10.15 10.49 10.04 11.83 1,883,778 10.760 -5.05%
2013-01-25 0 5 0.495 0.485 0.495 23,980,024 11.04 10.82 11.04 10.82 13.16 2,003,361 11.970 -17.50%
2013-01-18 0 5 0.600 0.580 0.600 32,317,824 13.39 12.94 13.39 11.04 15.62 2,473,328 13.067 22.45%
2013-01-11 0 5 0.490 0.485 0.490 17,962,349 10.93 10.82 10.93 8.479 11.60 1,703,148 10.547 28.95%
2013-01-04 0 4 0.380 0.380 0.390 7,918,778 8.479 8.479 8.702 6.917 8.590 1,063,467 7.4462 11.76%
2012-12-28 0 3 0.340 0.340 0.345 8,340,640 7.586 7.586 7.698 6.694 7.698 1,126,314 7.4053 -1.45%
2012-12-21 0 5 0.345 0.310 0.350 15,880 7.698 6.917 7.809 6.917 7.698 2,158 7.3588 11.29%
2012-12-14 0 5 0.310 0.310 0.375 39,649 6.917 6.917 8.367 6.917 7.363 5,440 7.2890 -7.46%
2012-12-07 0 5 0.335 0.320 0.365 1,160 7.475 7.140 8.144 6.471 6.471 179 6.4707 -5.63%
2012-11-30 0 5 0.355 0.350 0.385 76,780 7.921 7.809 8.590 7.586 8.925 9,546 8.0430 4.41%
2012-11-23 0 5 0.340 0.310 0.355 1,600 7.586 6.917 7.921 7.140 7.140 224 7.1400 7.94%
2012-11-16 0 5 0.315 0.300 0.395 3,050 7.028 6.694 8.813 6.805 6.805 448 6.8053 -7.35%
2012-11-09 0 5 0.340 0.330 0.350 467,335 7.586 7.363 7.809 7.363 7.809 60,952 7.6673 -2.86%
2012-11-02 0 5 0.350 0.335 0.365 83,160 7.809 7.475 8.144 7.475 7.809 10,801 7.6992 -7.89%
2012-10-26 0 4 0.380 0.345 0.380 5,600 8.479 7.698 8.479 7.363 8.479 717 7.8094 10.14%
2012-10-19 0 5 0.345 0.330 0.380 9,395 7.698 7.363 8.479 7.698 8.479 1,120 8.3851 1.47%
2012-10-12 0 5 0.340 0.340 0.380 45,995 7.586 7.586 8.479 7.252 8.256 5,692 8.0809 -6.85%
2012-10-05 0 3 0.365 0.365 0.390 49,275 8.144 8.144 8.702 8.144 8.144 6,050 8.1441 0.00%
2012-09-28 0 5 0.365 0.365 0.380 56,852 8.144 8.144 8.479 7.809 8.813 6,696 8.4907 -7.59%
2012-09-21 0 5 0.395 0.360 0.395 98,970 8.813 8.033 8.813 8.144 8.925 11,115 8.9043 9.72%
2012-09-14 0 5 0.360 0.360 0.395 17,255 8.033 8.033 8.813 7.921 8.033 2,151 8.0209 -6.49%
2012-09-07 0 5 0.385 0.375 0.400 551,985 8.590 8.367 8.925 6.694 8.925 66,160 8.3432 -1.28%
2012-08-31 0 5 0.390 0.320 0.390 285,420 8.702 7.140 8.702 8.813 8.813 32,403 8.8084 -1.27%
2012-08-24 0 5 0.395 0.395 0.400 672,090 8.813 8.813 8.925 8.702 8.925 76,549 8.7799 1.28%
2012-08-17 0 5 0.390 0.390 0.395 5,126,560 8.702 8.702 8.813 8.479 8.813 595,672 8.6063 0.00%
2012-08-10 0 5 0.390 0.380 0.390 1,293,451 8.702 8.479 8.702 8.367 8.925 148,625 8.7028 -2.50%
2012-08-03 0 5 0.400 0.385 0.400 6,509,900 8.925 8.590 8.925 8.256 9.148 742,540 8.7671 5.26%
2012-07-27 0 5 0.380 0.350 0.380 1,786,625 8.479 7.809 8.479 7.140 8.479 230,229 7.7602 7.04%
2012-07-20 0 5 0.355 0.305 0.355 219,305 7.921 6.805 7.921 5.913 8.033 30,655 7.1539 20.34%
2012-07-13 0 5 0.295 0.290 0.295 4,033,145 6.582 6.471 6.582 6.582 11.60 435,162 9.2681 -13.24%
2012-07-06 0 4 0.340 0.310 0.345 154,800 7.586 6.917 7.698 6.248 7.586 23,216 6.6679 13.33%
2012-06-29 0 5 0.300 0.280 0.300 231,450 6.694 6.248 6.694 6.248 6.694 35,809 6.4634 0.00%
2012-06-22 0 5 0.300 0.280 0.300 1,840,050 6.694 6.248 6.694 4.820 6.805 296,962 6.1962 38.25%
2012-06-15 0 5 0.217 0.202 0.223 3,150 4.842 4.507 4.976 4.686 4.686 672 4.6856 3.33%
2012-06-08 0 5 0.210 0.205 0.210 2,340,801 4.686 4.574 4.686 4.463 5.243 472,540 4.9537 -10.64%
2012-06-01 0 5 0.235 0.210 0.235 6,387,902 5.243 4.686 5.243 4.485 5.355 1,176,734 5.4285 4.44%
2012-05-25 0 5 0.225 0.210 0.234 252,329 5.020 4.686 5.221 4.909 6.136 48,986 5.1511 -15.09%
2012-05-18 0 5 0.265 0.250 0.265 475,840 5.913 5.578 5.913 5.355 6.471 83,809 5.6777 -10.17%
2012-05-11 0 5 0.295 0.250 0.300 12,835,065 6.582 5.578 6.694 6.136 6.694 1,923,308 6.6734 3.51%
2012-05-04 0 4 0.285 0.270 0.290 5,409,840 6.359 6.024 6.471 6.136 6.582 845,531 6.3982 0.00%
2012-04-27 0 5 0.285 0.280 0.290 19,329,198 6.359 6.248 6.471 6.136 6.694 3,216,460 6.0095 1.79%
2012-04-20 0 5 0.280 0.280 0.300 7,601,325 6.248 6.248 6.694 6.248 6.694 1,161,003 6.5472 -6.67%
2012-04-13 0 4 0.300 0.285 0.300 7,223,615 6.694 6.359 6.694 6.471 6.805 1,103,143 6.5482 1.69%
2012-04-05 0 3 0.295 0.295 0.300 4,845,520 6.582 6.582 6.694 6.582 7.252 715,336 6.7738 -9.23%
2012-03-30 0 5 0.325 0.300 0.325 18,042,235 7.252 6.694 7.252 6.471 7.475 2,561,064 7.0448 3.17%
2012-03-23 0 5 0.315 0.315 0.340 693,770 7.028 7.028 7.586 6.917 7.921 93,803 7.3960 -5.97%
2012-03-16 0 5 0.335 0.330 0.335 552,311 7.475 7.363 7.475 7.363 8.256 70,418 7.8434 -8.22%
2012-03-09 0 5 0.365 0.355 0.365 2,852,910 8.144 7.921 8.144 7.586 9.037 337,477 8.4536 -6.41%
2012-03-02 0 5 0.390 0.370 0.390 2,788,930 8.702 8.256 8.702 8.256 9.260 317,560 8.7824 -6.02%
2012-02-24 0 5 0.415 0.405 0.415 6,664,235 9.260 9.037 9.260 8.925 9.929 698,410 9.5420 -4.60%
2012-02-17 0 5 0.435 0.425 0.435 12,556,635 9.706 9.483 9.706 9.483 9.929 1,295,954 9.6891 0.00%
2012-02-10 0 5 0.435 0.430 0.435 44,686,510 9.706 9.594 9.706 9.371 10.26 4,547,475 9.8267 -2.25%
2012-02-03 0 5 0.445 0.435 0.440 37,635,251 9.929 9.706 9.818 7.028 10.04 4,261,475 8.8315 36.92%
2012-01-27 0 2 0.325 0.310 0.330 189,990 7.252 6.917 7.363 6.917 7.586 26,532 7.1608 -2.99%
2012-01-20 0 5 0.335 0.320 0.335 7,528,355 7.475 7.140 7.475 7.140 7.809 970,976 7.7534 -4.29%
2012-01-13 0 5 0.350 0.335 0.350 4,027,780 7.809 7.475 7.809 7.586 9.148 508,636 7.9188 -12.50%
2012-01-06 0 4 0.400 0.385 0.400 8,278,205 8.925 8.590 8.925 7.809 9.483 929,654 8.9046 9.59%
2011-12-30 0 3 0.365 0.360 0.380 11,545,095 8.144 8.033 8.479 7.475 8.925 1,403,332 8.2269 -10.98%
2011-12-23 0 5 0.410 0.405 0.410 24,461,995 9.148 9.037 9.148 9.148 10.93 2,361,670 10.358 -14.58%
2011-12-16 0 5 0.480 0.470 0.480 26,674,110 10.71 10.49 10.71 10.49 11.04 2,466,319 10.815 -3.03%
2011-12-09 0 5 0.495 0.480 0.495 35,666,215 11.04 10.71 11.04 9.818 11.60 3,304,276 10.794 1.02%
2011-12-02 0 5 0.490 0.480 0.490 21,905,230 10.93 10.71 10.93 8.367 11.16 2,299,866 9.5246 28.95%
2011-11-25 0 5 0.380 0.365 0.380 3,850,225 8.479 8.144 8.479 7.028 8.702 485,331 7.9332 20.63%
2011-11-18 0 5 0.315 0.315 0.320 344,495 7.028 7.028 7.140 6.582 7.475 49,703 6.9311 -3.08%
2011-11-11 0 5 0.325 0.320 0.325 748,350 7.252 7.140 7.252 6.694 8.702 100,437 7.4510 -14.47%
2011-11-04 0 5 0.380 0.345 0.395 526,715 8.479 7.698 8.813 7.363 8.925 59,590 8.8390 -2.56%
2011-10-28 0 5 0.390 0.305 0.390 493,660 8.702 6.805 8.702 8.144 8.813 57,770 8.5453 1.30%
2011-10-21 0 5 0.385 0.335 0.385 881,530 8.590 7.475 8.590 6.917 9.148 98,285 8.9691 -10.47%
2011-10-14 0 5 0.430 0.430 0.445 6,669,240 9.594 9.594 9.929 7.921 10.49 729,946 9.1366 13.16%
2011-10-07 3 4 0.380 0.365 0.400 304,005 8.479 8.144 8.925 7.809 10.04 33,748 9.0082 -13.64%
2011-09-30 4 4 - - - 0 9.818 - - - - 0 - 0.00%
2011-09-23 2 5 - - - 539,561 9.818 - - 7.363 10.49 57,958 9.3095 35.38%
2011-09-16 0 4 0.325 0.320 0.400 57,125 7.252 7.140 8.925 7.252 7.475 7,843 7.2835 -2.99%
2011-09-09 0 5 0.335 0.335 0.420 69,545 7.475 7.475 9.371 7.363 8.479 8,874 7.8370 -11.84%
2011-09-02 0 5 0.380 0.350 - 55,345 8.479 7.809 - 7.809 8.925 6,543 8.4582 2.70%
2011-08-26 0 5 0.370 0.350 0.370 390,995 8.256 7.809 8.256 8.033 11.04 46,655 8.3805 -5.13%
2011-08-19 0 5 0.390 0.390 0.425 259,932 8.702 8.702 9.483 8.590 9.371 28,258 9.1987 -8.24%
2011-08-12 0 5 0.425 0.415 0.520 119,905 9.483 9.260 11.60 8.813 9.706 12,863 9.3219 -2.30%
2011-08-05 0 5 0.435 0.435 0.455 264,210 9.706 9.706 10.15 9.594 11.16 25,188 10.490 -16.35%
2011-07-29 0 5 0.520 0.500 0.520 103,410 11.60 11.16 11.60 11.04 11.83 9,098 11.366 1.96%
2011-07-22 0 5 0.510 0.500 0.550 503,244 11.38 11.16 12.27 10.60 13.61 44,163 11.395 0.00%
2011-07-15 0 5 0.510 0.510 0.560 157,940 11.38 11.38 12.50 11.16 13.61 13,221 11.946 -16.39%
2011-07-08 0 5 0.610 0.610 0.660 443,320 13.61 13.61 14.73 11.83 15.40 33,927 13.067 12.96%
2011-06-30 0 4 0.540 0.510 0.540 28,160 12.05 11.38 12.05 11.16 12.05 2,465 11.424 5.88%
2011-06-24 0 5 0.510 0.490 0.495 746,495 11.38 10.93 11.04 10.60 12.72 65,568 11.385 -15.00%
2011-06-17 0 5 0.600 0.550 0.600 185,574 13.39 12.27 13.39 12.72 14.73 13,965 13.288 0.00%
2011-06-10 0 4 0.600 0.600 0.620 993,510 13.39 13.39 13.83 13.39 16.51 67,406 14.739 -4.76%
2011-06-03 0 5 0.630 0.600 0.640 415,870 14.06 13.39 14.28 13.39 14.28 30,342 13.706 -5.97%
2011-05-27 0 5 0.670 0.660 0.670 109,567,410 14.95 14.73 14.95 14.73 16.73 7,015,712 15.617 -8.22%
2011-05-20 0 5 0.730 0.730 0.750 2,115,010 16.29 16.29 16.73 16.29 18.97 117,288 18.033 -13.10%
2011-05-13 0 4 0.840 0.820 0.840 1,600,090 18.74 18.30 18.74 17.85 19.86 83,827 19.088 -4.55%
2011-05-06 0 4 0.880 0.850 0.930 247,840 19.64 18.97 20.75 18.52 19.64 13,087 18.938 0.00%
2011-04-29 0 4 0.880 0.880 0.960 307,970 19.64 19.64 21.42 18.74 20.53 15,462 19.918 -6.38%
2011-04-21 0 4 0.940 0.940 0.950 534,640 20.97 20.97 21.20 20.30 21.42 25,636 20.855 -2.08%
2011-04-15 0 5 0.960 0.960 0.990 619,430 21.42 21.42 22.09 20.75 22.54 28,325 21.869 -4.00%
2011-04-08 0 4 1.000 0.970 1.000 495,290 22.31 21.64 22.31 21.20 22.31 22,767 21.754 -2.91%
2011-04-01 0 5 1.030 1.000 1.030 1,429,800 22.98 22.31 22.98 20.75 23.43 63,596 22.482 0.00%
2011-03-25 0 5 1.030 1.020 1.030 2,378,038 22.98 22.76 22.98 20.30 23.87 108,486 21.920 13.19%
2011-03-18 0 5 0.910 0.910 0.950 1,629,520 20.30 20.30 21.20 17.85 23.21 80,179 20.324 -12.50%
2011-03-11 0 5 1.040 1.010 1.040 903,620 23.21 22.54 23.21 21.87 23.65 40,157 22.502 2.97%
2011-03-04 0 5 1.010 1.010 1.050 1,426,080 22.54 22.54 23.43 21.42 23.65 63,856 22.333 1.00%
2011-02-25 0 5 1.000 1.000 1.010 8,783,970 22.31 22.31 22.54 21.87 29.68 381,847 23.004 -22.48%
2011-02-18 0 5 1.290 1.290 1.340 1,236,790 28.78 28.78 29.90 28.56 31.46 41,501 29.801 -7.86%
2011-02-11 0 5 1.400 1.400 1.430 2,070,649 31.24 31.24 31.91 29.68 31.91 66,512 31.132 -0.71%
2011-02-02 0 3 1.410 1.320 1.480 714,860 31.46 29.45 33.02 28.56 31.46 23,036 31.032 0.71%
2011-01-28 0 5 1.400 1.400 1.440 1,123,950 31.24 31.24 32.13 28.34 32.80 35,854 31.348 -4.76%
2011-01-21 1 5 1.470 1.410 1.470 3,899,172 32.80 31.46 32.80 30.79 36.82 116,589 33.444 -2.00%
2011-01-14 1 5 - - - 3,969,464 33.47 - - 28.56 35.70 122,128 32.502 10.29%
2011-01-07 0 5 1.360 1.340 1.360 11,999,440 30.35 29.90 30.35 28.78 32.35 385,029 31.165 -6.21%
2010-12-31 0 4 1.450 1.410 1.450 98,585,024 32.35 31.46 32.35 32.13 33.47 3,029,696 32.540 -3.33%
2010-12-24 0 5 1.500 1.480 1.500 145,898,460 33.47 33.02 33.47 32.13 35.03 4,471,374 32.629 -1.32%
2010-12-17 0 5 1.520 1.470 1.520 51,215,432 33.92 32.80 33.92 28.56 35.92 1,627,009 31.478 16.92%
2010-12-10 0 5 1.300 1.300 1.400 12,185,350 29.01 29.01 31.24 28.34 31.01 418,822 29.094 -3.70%
2010-12-03 0 5 1.350 1.340 1.390 1,677,220 30.12 29.90 31.01 29.01 30.12 56,739 29.560 0.00%
2010-11-26 0 5 1.350 1.330 1.360 59,190 30.12 29.68 30.35 29.01 30.12 2,017 29.349 0.75%
2010-11-19 0 5 1.340 1.300 1.340 610,988 29.90 29.01 29.90 29.01 31.46 20,114 30.376 -5.63%
2010-11-12 0 5 1.420 1.420 1.450 1,162,366 31.68 31.68 32.35 31.24 33.02 36,822 31.567 0.00%
2010-11-05 0 5 1.420 1.420 1.450 949,590 31.68 31.68 32.35 31.46 34.36 28,343 33.504 -8.39%
2010-10-29 0 5 1.550 1.400 1.550 4,888,550 34.58 31.24 34.58 30.35 34.58 155,966 31.344 8.39%
2010-10-22 0 5 1.430 1.430 1.540 1,312,980 31.91 31.91 34.36 30.12 34.81 39,753 33.028 -4.67%
2010-10-15 0 5 1.500 1.500 1.540 931,410 33.47 33.47 34.36 33.02 35.48 27,540 33.820 -5.06%
2010-10-08 0 5 1.580 1.560 1.590 1,155,100 35.25 34.81 35.48 33.69 37.49 32,134 35.946 -0.63%
2010-09-30 0 4 1.590 1.520 1.600 2,355,470 35.48 33.92 35.70 33.69 40.16 65,667 35.870 -10.67%
2010-09-24 0 4 1.780 1.780 1.800 10,546,870 39.72 39.72 40.16 31.24 40.16 286,161 36.856 27.14%
2010-09-17 5 5 - - - 0 31.24 - - - - 0 - 0.00%
2010-09-10 2 5 - - - 393,840 31.24 - - 31.01 31.24 12,639 31.162 0.72%
2010-09-03 0 5 1.390 1.390 1.480 515,130 31.01 31.01 33.02 29.68 33.02 16,403 31.404 -0.71%
2010-08-27 0 5 1.400 1.300 1.400 388,580 31.24 29.01 31.24 30.35 33.02 12,280 31.643 -5.41%
2010-08-20 0 5 1.480 1.390 1.480 346,100 33.02 31.01 33.02 30.12 33.47 10,622 32.584 2.07%
2010-08-13 0 5 1.450 1.450 1.500 303,850 32.35 32.35 33.47 31.24 33.47 9,143 33.234 -3.33%
2010-08-06 0 5 1.500 1.500 1.540 7,100,308 33.47 33.47 34.36 33.47 37.93 194,715 36.465 -9.09%
2010-07-30 0 5 1.650 1.640 1.650 25,498,590 36.82 36.59 36.82 31.24 39.05 705,691 36.133 17.86%
2010-07-23 0 5 1.400 1.400 1.500 821,370 31.24 31.24 33.47 25.66 32.58 27,877 29.464 16.67%
2010-07-16 0 5 1.200 1.160 1.250 133,190 26.78 25.88 27.89 25.88 29.01 4,885 27.264 -6.98%
2010-07-09 0 5 1.290 1.200 1.300 3,954,590 28.78 26.78 29.01 27.44 29.01 138,532 28.546 2.38%
2010-07-02 0 4 1.260 1.190 1.260 788,008 28.11 26.55 28.11 25.66 31.46 27,599 28.552 -9.35%
2010-06-25 0 5 1.390 1.320 1.390 596,300 31.01 29.45 31.01 29.23 31.91 19,361 30.799 2.96%
2010-06-18 0 4 1.350 1.310 1.390 256,820 30.12 29.23 31.01 28.56 31.46 8,471 30.319 -2.88%
2010-06-11 0 5 1.390 1.290 1.390 65,540 31.01 28.78 31.01 28.34 31.01 2,241 29.247 -0.71%
2010-06-04 0 5 1.400 1.360 1.450 25,309,570 31.24 30.35 32.35 29.23 33.02 799,414 31.660 1.45%
2010-05-28 0 5 1.380 1.340 1.390 23,832,210 30.79 29.90 31.01 25.66 35.03 759,750 31.368 15.97%
2010-05-20 0 4 1.190 1.220 1.240 1,281,520 26.55 27.22 27.67 26.11 30.12 44,773 28.623 -15.00%
2010-05-14 0 5 1.400 1.370 1.400 2,532,800 31.24 30.57 31.24 29.90 33.69 79,417 31.892 -6.04%
2010-05-07 0 5 1.490 1.460 1.480 46,055,625 33.25 32.58 33.02 29.01 37.49 1,289,417 35.718 -9.70%
2010-04-30 0 5 1.650 1.650 1.680 20,021,828 36.82 36.82 37.49 34.81 37.93 559,522 35.784 1.23%
2010-04-23 0 5 1.630 1.630 1.640 3,410,580 36.37 36.37 36.59 34.58 37.93 93,893 36.324 0.00%
2010-04-16 0 5 1.630 1.620 1.630 8,256,190 36.37 36.15 36.37 35.92 38.82 220,055 37.519 -4.12%
2010-04-09 0 3 1.700 1.690 1.700 5,952,898 37.93 37.71 37.93 37.04 39.27 156,920 37.936 2.41%
2010-04-01 0 4 1.660 1.640 1.700 4,250,314 37.04 36.59 37.93 34.58 40.61 113,626 37.406 -1.78%
2010-03-26 0 5 1.690 1.680 1.700 4,395,855 37.71 37.49 37.93 37.49 39.05 115,256 38.140 -5.06%
2010-03-19 0 5 1.780 1.740 1.780 11,392,390 39.72 38.82 39.72 37.49 43.51 279,976 40.691 -1.11%
2010-03-12 0 5 1.800 1.790 1.800 55,664,440 40.16 39.94 40.16 35.70 51.10 1,225,496 45.422 13.21%
2010-03-05 0 5 1.590 1.590 1.600 1,237,450 35.48 35.48 35.70 30.79 35.70 36,320 34.070 11.97%
2010-02-26 0 5 1.420 1.420 1.500 1,215,408 31.68 31.68 33.47 30.35 33.69 38,696 31.409 4.41%
2010-02-19 0 3 1.360 1.360 1.400 1,123,850 30.35 30.35 31.24 29.68 33.47 35,675 31.503 -6.21%
2010-02-12 0 5 1.450 1.450 1.530 1,848,730 32.35 32.35 34.14 31.68 36.82 56,067 32.974 -3.33%
2010-02-05 0 5 1.500 1.490 1.520 729,690 33.47 33.25 33.92 32.58 36.59 21,020 34.715 -7.41%
2010-01-29 0 5 1.620 1.620 1.780 1,929,770 36.15 36.15 39.72 33.47 40.61 53,243 36.244 -7.43%
2010-01-22 0 5 1.750 1.700 1.760 1,579,561 39.05 37.93 39.27 36.82 43.96 39,928 39.560 -4.89%
2010-01-15 0 5 1.840 1.800 1.850 14,158,210 41.06 40.16 41.28 37.93 44.40 335,461 42.205 0.55%
2010-01-08 0 5 1.830 1.820 1.840 11,076,064 40.83 40.61 41.06 36.37 41.72 287,694 38.499 6.40%
2009-12-31 0 4 1.720 1.720 1.750 3,910,560 38.38 38.38 39.05 36.82 39.72 102,050 38.320 -3.37%
2009-12-24 0 4 1.780 1.770 1.850 2,164,820 39.72 39.49 41.28 39.49 42.17 52,571 41.179 -5.32%
2009-12-18 0 5 1.880 1.840 1.850 8,422,760 41.95 41.06 41.28 40.61 43.73 200,550 41.998 1.08%
2009-12-11 0 5 1.860 1.860 1.900 15,101,420 41.50 41.50 42.39 41.50 45.96 344,066 43.891 -9.71%
2009-12-04 0 5 2.060 2.050 2.060 47,409,240 45.96 45.74 45.96 45.07 53.10 954,662 49.661 -5.94%
2009-11-27 0 5 2.190 2.190 2.220 16,907,760 48.86 48.86 49.53 48.86 55.56 316,718 53.384 -10.61%
2009-11-20 0 5 2.450 2.450 2.490 32,167,500 54.67 54.67 55.56 54.44 58.68 565,644 56.869 -6.84%
2009-11-13 0 5 2.630 2.600 2.620 108,340,880 58.68 58.01 58.46 57.34 66.49 1,775,033 61.036 -2.95%
2009-11-06 0 5 2.710 2.680 2.720 228,687,250 60.47 59.80 60.69 57.79 64.04 3,843,603 59.498 -4.24%
2009-10-30 0 4 2.830 2.820 2.880 93,898,192 63.14 62.92 64.26 62.70 71.62 1,422,066 66.029 -11.56%
2009-10-23 0 5 3.200 3.150 3.200 145,623,945 71.40 70.28 71.40 67.38 75.86 1,990,418 73.162 -3.90%
2009-10-16 0 5 3.330 3.230 3.330 285,513,898 74.30 72.07 74.30 71.85 78.99 3,797,244 75.190 -2.35%
2009-10-09 0 5 3.410 3.390 3.400 301,592,250 76.09 75.64 75.86 73.85 83.23 3,880,609 77.718 0.29%
2009-10-02 0 4 3.400 3.380 3.400 285,622,155 75.86 75.42 75.86 73.63 83.90 3,717,473 76.832 -8.11%
2009-09-25 0 5 3.700 3.670 3.700 246,252,696 82.56 81.89 82.56 80.10 86.57 2,915,912 84.451 -4.15%
2009-09-18 0 5 3.860 3.820 3.860 319,126,030 86.13 85.23 86.13 85.01 90.59 3,615,651 88.262 -5.39%
2009-09-11 0 5 4.080 4.070 4.080 308,520,859 91.04 90.81 91.04 84.34 95.05 3,372,260 91.488 -1.21%
2009-09-04 1 5 4.130 4.090 4.130 780,908,782 92.15 91.26 92.15 82.78 100.2 9,050,355 86.285 -6.77%
2009-08-28 1 5 4.430 4.370 4.450 533,431,570 98.84 97.51 99.29 89.25 111.6 5,143,676 103.71 8.05%
2009-08-21 2 5 - - - 100,383,382 91.48 - - 80.77 91.48 1,170,620 85.752 9.33%
2009-08-14 0 5 3.750 3.730 3.750 182,438,795 83.67 83.23 83.67 59.13 93.71 2,343,454 77.850 41.51%
2009-08-07 0 5 2.650 2.650 2.740 85,794,935 59.13 59.13 61.14 54.89 63.14 1,430,353 59.982 6.43%
2009-07-31 0 5 2.490 2.450 2.490 31,568,510 55.56 54.67 55.56 54.22 59.80 548,894 57.513 -5.32%
2009-07-24 0 5 2.630 2.580 2.630 39,273,181 58.68 57.57 58.68 45.07 60.02 766,864 51.213 24.64%
2009-07-17 0 5 2.110 2.090 2.180 7,513,436 47.08 46.63 48.64 45.74 47.97 159,963 46.970 -1.86%
2009-07-10 0 5 2.150 2.150 2.190 63,691,770 47.97 47.97 48.86 45.29 51.32 1,308,391 48.679 -2.27%
2009-07-03 0 4 2.200 2.180 2.200 97,769,050 49.09 48.64 49.09 46.86 50.87 1,981,651 49.337 -1.79%
2009-06-26 0 5 2.240 2.180 2.240 40,086,450 49.98 48.64 49.98 47.08 53.55 790,092 50.736 2.75%
2009-06-19 0 5 2.180 2.180 2.210 76,537,759 48.64 48.64 49.31 46.86 51.99 1,509,633 50.700 -7.23%
2009-06-12 0 5 2.350 2.320 2.350 179,356,539 52.43 51.77 52.43 35.03 55.78 3,608,506 49.704 46.87%
2009-06-05 0 5 1.600 1.600 1.680 8,123,998 35.70 35.70 37.49 33.25 37.49 233,402 34.807 1.91%
2009-05-29 0 4 1.570 1.550 1.610 1,907,090 35.03 34.58 35.92 33.92 36.82 53,781 35.460 -4.85%
2009-05-22 0 5 1.650 1.590 1.650 11,746,658 36.82 35.48 36.82 31.91 38.82 343,003 34.246 14.58%
2009-05-15 0 5 1.440 1.440 1.480 723,944 32.13 32.13 33.02 30.57 33.47 22,561 32.088 2.86%
2009-05-08 0 5 1.400 1.400 1.430 304,630 31.24 31.24 31.91 29.68 33.02 9,905 30.756 -4.11%
2009-04-30 0 4 1.460 1.520 1.600 558,800 32.58 33.92 35.70 29.01 32.80 17,255 32.385 3.55%
2009-04-24 0 5 1.410 1.410 1.440 1,542,280 31.46 31.46 32.13 31.24 33.92 46,790 32.962 -4.73%
2009-04-17 0 4 1.480 1.450 1.530 336,226 33.02 32.35 34.14 31.24 33.92 10,505 32.005 -1.33%
2009-04-09 0 4 1.500 1.360 1.700 10,380 33.47 30.35 37.93 31.24 33.47 323 32.167 -3.23%
2009-04-03 0 5 1.550 1.450 1.590 1,000,602 34.58 32.35 35.48 32.35 36.15 29,427 34.002 -4.32%
2009-03-27 0 5 1.620 1.600 1.620 959,310 36.15 35.70 36.15 34.81 40.16 25,591 37.486 -10.50%
2009-03-20 0 5 1.810 1.810 1.890 846,769 40.39 40.39 42.17 39.94 43.73 20,701 40.904 -3.21%
2009-03-13 0 5 1.870 1.860 1.880 19,130,098 41.72 41.50 41.95 41.28 46.86 427,191 44.781 -4.10%
2009-03-06 0 5 1.950 1.950 1.970 11,980,198 43.51 43.51 43.96 36.15 44.18 295,654 40.521 18.90%
2009-02-27 0 5 1.640 1.610 1.640 13,936,724 36.59 35.92 36.59 30.35 36.82 409,684 34.018 17.99%
2009-02-20 0 5 1.390 1.330 1.360 4,544,970 31.01 29.68 30.35 25.66 31.01 166,005 27.379 11.20%
2009-02-13 0 5 1.250 1.250 1.260 1,434,200 27.89 27.89 28.11 25.44 28.78 53,091 27.014 -2.34%
2009-02-06 0 5 1.280 1.220 1.280 1,703,246 28.56 27.22 28.56 26.33 29.68 60,495 28.155 -2.29%
2009-01-30 0 2 1.310 1.180 1.340 0 29.23 26.33 29.90 - - 0 - 0.00%
2009-01-23 0 5 1.310 1.230 1.310 712,828 29.23 27.44 29.23 24.10 30.12 26,317 27.086 1.55%
2009-01-16 0 5 1.290 1.140 1.290 357,034 28.78 25.44 28.78 24.54 29.01 13,365 26.715 -2.27%
2009-01-09 0 5 1.320 1.220 1.320 412,550 29.45 27.22 29.45 25.66 29.68 15,211 27.122 0.76%
2009-01-02 0 4 1.310 1.280 1.310 520,900 29.23 28.56 29.23 28.11 29.90 17,837 29.203 -2.24%
2008-12-24 0 3 1.340 1.270 1.340 153,560 29.90 28.34 29.90 28.11 30.35 5,333 28.793 2.29%
2008-12-19 0 5 1.310 1.240 1.310 8,056,980 29.23 27.67 29.23 27.44 32.13 271,999 29.621 -2.96%
2008-12-12 0 5 1.350 1.320 1.350 655,320 30.12 29.45 30.12 28.56 32.35 21,997 29.792 -2.17%
2008-12-05 0 5 1.380 1.290 1.380 436,384 30.79 28.78 30.79 28.11 31.01 14,844 29.399 0.73%
2008-11-28 0 5 1.370 1.290 1.370 2,253,838 30.57 28.78 30.57 27.67 32.58 74,075 30.427 0.74%
2008-11-21 0 5 1.360 1.310 1.360 1,073,630 30.35 29.23 30.35 27.44 31.91 35,989 29.832 -2.86%
2008-11-14 0 5 1.400 1.320 1.400 33,750,226 31.24 29.45 31.24 22.31 31.91 1,088,506 31.006 -2.10%
2008-11-07 0 5 1.430 1.390 1.440 904,092 31.91 31.01 32.13 27.89 33.47 28,934 31.246 -4.67%
2008-10-31 0 5 1.500 1.490 1.500 22,564,552 33.47 33.25 33.47 22.31 33.47 905,291 24.925 8.70%
2008-10-24 0 5 1.380 1.310 1.380 40,337,774 30.79 29.23 30.79 26.78 31.24 1,370,024 29.443 -2.13%
2008-10-17 0 5 1.410 1.320 1.410 6,832,170 31.46 29.45 31.46 29.01 33.47 222,421 30.717 0.71%
2008-10-10 0 4 1.400 1.330 1.400 7,131,090 31.24 29.68 31.24 28.78 33.69 215,788 33.047 -4.76%
2008-10-03 0 4 1.470 1.450 1.470 13,345,764 32.80 32.35 32.80 29.01 33.47 408,612 32.661 0.00%
2008-09-26 0 5 1.470 1.450 1.460 26,419,040 32.80 32.35 32.58 31.68 33.25 808,700 32.669 -0.68%
2008-09-19 0 4 1.480 1.450 1.480 38,801,768 33.02 32.35 33.02 28.78 35.70 1,188,472 32.648 -6.92%
2008-09-12 0 5 1.590 1.510 1.580 33,376,142 35.48 33.69 35.25 32.35 36.15 984,349 33.907 6.00%
2008-09-05 0 5 1.500 1.500 1.540 6,067,154 33.47 33.47 34.36 33.47 35.03 178,652 33.961 -6.25%
2008-08-29 0 5 1.600 1.600 1.650 83,809,790 35.70 35.70 36.82 33.25 35.70 2,461,299 34.051 7.38%
2008-08-21 0 4 1.490 1.490 1.520 48,871,018 33.25 33.25 33.92 33.25 40.83 1,290,607 37.867 -18.58%
2008-08-15 0 5 1.830 1.830 1.840 42,436,470 40.83 40.83 41.06 39.72 43.29 1,047,112 40.527 -5.67%
2008-08-08 0 4 1.940 1.940 1.960 949,594 43.29 43.29 43.73 39.72 44.63 22,400 42.393 -3.00%
2008-08-01 0 5 2.000 1.950 2.000 2,536,302 44.63 43.51 44.63 41.95 46.86 57,438 44.157 1.52%
2008-07-25 0 5 1.970 1.960 1.970 5,113,650 43.96 43.73 43.96 39.27 44.63 120,909 42.293 1.55%
2008-07-18 0 5 1.940 1.850 1.940 25,082,232 43.29 41.28 43.29 41.50 46.19 619,937 40.459 -6.28%
2008-07-11 0 5 2.070 2.020 2.070 4,469,818 46.19 45.07 46.19 44.85 51.32 96,484 46.327 -0.96%
2008-07-04 0 4 2.090 2.050 2.090 2,363,530 46.63 45.74 46.63 45.52 49.31 50,719 46.600 -5.86%
2008-06-27 0 5 2.220 2.210 2.220 13,810,590 49.53 49.31 49.53 45.74 51.32 294,511 46.893 0.00%
2008-06-20 0 5 2.220 2.180 2.230 9,376,878 49.53 48.64 49.76 44.63 52.43 197,189 47.553 7.77%
2008-06-13 0 4 2.060 2.060 2.070 8,880,860 45.96 45.96 46.19 45.29 47.97 191,354 46.411 -9.65%
2008-06-06 0 5 2.280 2.250 2.280 46,025,224 50.87 50.20 50.87 49.98 58.01 873,237 52.706 -13.96%
2008-05-30 0 5 0.265 0.250 0.265 30,749,755 59.13 55.78 59.13 50.30 61.36 566,446 54.285 17.04%
2008-05-23 0 5 0.229 0.229 0.230 66,793,866 50.52 50.52 50.74 48.54 52.95 1,294,402 51.602 -4.58%
2008-05-16 0 4 0.240 0.239 0.240 22,635,020 52.95 52.73 52.95 50.96 53.83 428,099 52.873 0.00%
2008-05-09 0 5 0.240 0.239 0.241 35,895,464 52.95 52.73 53.17 50.08 55.15 673,373 53.307 0.42%
2008-05-02 0 4 0.239 0.239 0.241 26,258,200 52.73 52.73 53.17 45.23 56.26 538,405 48.770 13.81%
2008-04-25 0 5 0.210 0.209 0.210 34,932,530 46.33 46.11 46.33 44.78 47.43 756,078 46.202 -0.47%
2008-04-18 0 5 0.211 0.209 0.211 27,132,126 46.55 46.11 46.55 45.45 47.43 581,303 46.675 -1.40%
2008-04-11 0 5 0.214 0.212 0.217 27,454,494 47.21 46.77 47.87 44.56 50.08 585,229 46.912 5.94%
2008-04-03 0 4 0.202 0.201 0.204 20,342,436 44.56 44.34 45.01 43.46 54.49 427,243 47.613 -7.34%
2008-03-28 0 4 0.218 0.213 0.218 23,849,518 48.09 46.99 48.09 43.90 48.31 525,659 45.371 5.83%
2008-03-20 0 4 0.206 0.206 0.208 20,587,450 45.45 45.45 45.89 43.90 55.15 426,436 48.278 -22.26%
2008-03-14 0 5 0.265 0.260 0.265 74,442,080 58.46 57.36 58.46 55.15 73.91 1,174,065 63.405 -18.46%
2008-03-07 0 5 0.325 0.320 0.325 55,318,010 71.70 70.60 71.70 59.57 75.01 833,217 66.391 12.07%
2008-02-29 0 5 0.290 0.285 0.290 42,461,194 63.98 62.88 63.98 51.40 65.08 740,837 57.315 20.83%
2008-02-22 0 5 0.240 0.238 0.240 17,378,140 52.95 52.51 52.95 50.74 57.36 327,141 53.121 0.00%
2008-02-15 0 5 0.240 0.238 0.240 8,727,922 52.95 52.51 52.95 51.40 55.15 164,241 53.141 0.00%
2008-02-06 0 3 0.240 0.240 0.255 5,551,352 52.95 52.95 56.26 52.73 56.26 103,493 53.640 -2.83%
2008-02-01 0 5 0.247 0.247 0.250 11,862,588 54.49 54.49 55.15 48.54 54.93 229,042 51.792 9.29%
2008-01-25 0 5 0.226 0.224 0.229 10,433,240 49.86 49.42 50.52 48.54 62.88 199,570 52.279 -16.30%
2008-01-18 0 5 0.270 0.270 0.280 12,808,555 59.57 59.57 61.77 56.26 82.73 183,583 69.770 -27.03%
2008-01-11 0 5 0.370 0.370 0.375 12,032,510 81.63 81.63 82.73 65.08 83.83 154,568 77.846 15.63%
2008-01-04 0 4 0.320 0.315 0.325 6,172,190 70.60 69.49 71.70 58.46 72.80 91,780 67.250 4.92%
2007-12-28 0 3 0.305 0.290 0.305 18,824,170 67.29 63.98 67.29 62.88 68.39 284,954 66.060 7.02%
2007-12-21 0 5 0.285 0.285 0.290 5,138,360 62.88 62.88 63.98 57.36 67.29 80,394 63.915 -5.00%
2007-12-14 2 5 0.300 0.290 0.300 17,187,736 66.18 63.98 66.18 46.33 73.91 277,742 61.884 7.14%
2007-12-07 0 5 0.280 0.280 0.290 4,521,960 61.77 61.77 63.98 61.77 75.01 68,101 66.401 -16.42%
2007-11-30 0 5 0.335 0.335 0.340 2,069,739 73.91 73.91 75.01 70.60 73.91 28,623 72.311 0.00%
2007-11-23 0 5 0.335 0.315 0.335 5,388,240 73.91 69.49 73.91 69.49 82.73 70,430 76.504 -10.67%
2007-11-16 0 5 0.375 0.375 0.380 7,351,393 82.73 82.73 83.83 81.63 89.35 85,989 85.492 -7.41%
2007-11-09 0 5 0.405 0.405 0.410 8,770,720 89.35 89.35 90.45 81.63 90.45 102,876 85.255 3.85%
2007-11-02 0 5 0.390 0.380 0.390 8,181,820 86.04 83.83 86.04 81.63 87.14 95,406 85.758 0.00%
2007-10-26 0 5 0.390 0.390 0.395 17,903,400 86.04 86.04 87.14 77.22 90.45 208,898 85.704 0.00%
2007-10-18 0 4 0.390 0.380 0.390 8,451,230 86.04 83.83 86.04 80.52 91.56 98,652 85.667 -2.50%
2007-10-12 0 5 0.400 0.400 0.405 25,081,140 88.25 88.25 89.35 84.94 99.28 270,893 92.587 0.00%
2007-10-05 0 4 0.400 0.395 0.400 10,501,590 88.25 87.14 88.25 71.70 97.07 120,527 87.131 -6.98%
2007-09-28 0 4 0.430 0.425 0.435 18,477,970 94.86 93.76 95.97 88.25 98.17 201,247 91.817 2.38%
2007-09-21 0 5 0.420 0.415 0.420 99,428,030 92.66 91.56 92.66 76.11 114.7 1,008,015 98.637 23.53%
2007-09-14 0 5 0.340 0.335 0.340 16,313,670 75.01 73.91 75.01 66.18 77.22 220,983 73.823 9.68%
2007-09-07 0 5 0.310 0.310 0.315 5,642,950 68.39 68.39 69.49 66.18 71.70 81,744 69.032 -1.59%
2007-08-31 0 5 0.315 0.315 0.320 17,824,640 69.49 69.49 70.60 66.18 79.42 244,326 72.954 -3.08%
2007-08-24 0 5 0.325 0.325 0.330 17,311,650 71.70 71.70 72.80 66.18 77.22 248,197 69.750 3.17%
2007-08-17 3 5 0.315 0.320 0.325 16,150,830 69.49 70.60 71.70 62.88 97.07 203,613 79.321 -18.18%
2007-08-10 3 5 - - - 8,424,930 84.94 - - 79.42 94.86 100,157 84.118 -10.47%
2007-08-03 0 5 0.430 0.425 0.430 25,528,961 94.86 93.76 94.86 93.76 116.9 243,856 104.69 -7.53%
2007-07-27 0 5 0.465 0.460 0.465 81,901,330 102.6 101.5 102.6 95.97 119.1 752,826 108.79 5.68%
2007-07-20 0 5 0.440 0.440 0.445 68,419,370 97.07 97.07 98.17 86.04 108.1 692,443 98.809 4.76%
2007-07-13 0 5 0.420 0.415 0.420 13,142,460 92.66 91.56 92.66 89.35 99.28 140,229 93.722 -4.55%
2007-07-06 0 4 0.440 0.440 0.450 26,008,080 97.07 97.07 99.28 83.83 101.5 276,487 94.066 -2.22%
2007-06-29 0 5 0.450 0.445 0.450 30,294,340 99.28 98.17 99.28 95.97 109.2 292,855 103.45 -9.09%
2007-06-22 0 4 0.495 0.490 0.495 39,482,870 109.2 108.1 109.2 102.6 121.3 360,710 109.46 -10.00%
2007-06-15 0 5 0.550 0.540 0.550 103,557,420 121.3 119.1 121.3 116.9 132.4 837,705 123.62 3.77%
2007-06-08 0 5 0.530 0.520 0.530 66,460,780 116.9 114.7 116.9 110.3 132.4 564,704 117.69 -8.62%
2007-06-01 0 5 0.580 0.580 0.590 271,520,060 128.0 128.0 130.2 110.3 147.8 2,114,606 128.40 3.57%
2007-05-25 0 4 0.560 0.550 0.560 171,221,150 123.5 121.3 123.5 100.4 130.2 1,485,976 115.22 17.89%
2007-05-18 0 5 0.475 0.470 0.480 57,589,248 104.8 103.7 105.9 101.5 114.7 542,195 106.22 -5.00%
2007-05-11 0 5 0.500 0.500 0.510 35,509,370 110.3 110.3 112.5 103.7 119.1 322,766 110.02 -1.96%
2007-05-04 0 4 0.510 0.510 0.520 73,288,400 112.5 112.5 114.7 112.5 130.2 598,029 122.55 -5.56%
2007-04-27 0 5 0.540 0.530 0.540 177,919,160 119.1 116.9 119.1 103.7 147.8 1,456,485 122.16 -15.62%
2007-04-20 4 5 0.640 0.630 0.640 336,497,245 141.2 139.0 141.2 114.7 154.4 2,421,550 138.96 42.22%
2007-04-13 0 4 0.450 0.445 0.450 126,320,360 99.28 98.17 99.28 90.45 101.5 1,305,618 96.751 9.76%
2007-04-04 0 3 0.410 0.405 0.410 35,196,360 90.45 89.35 90.45 88.25 98.17 382,785 91.948 -4.65%
2007-03-30 0 5 0.430 0.425 0.430 104,171,462 94.86 93.76 94.86 87.14 101.5 1,095,965 95.050 13.16%
2007-03-23 0 5 0.380 0.380 0.385 265,691,150 83.83 83.83 84.94 81.63 112.5 2,699,802 98.411 -16.48%
2007-03-16 0 5 0.455 0.455 0.460 534,957,468 100.4 100.4 101.5 44.56 121.3 6,340,027 84.378 130.96%
2007-03-09 0 5 0.197 0.197 0.201 21,066,714 43.46 43.46 44.34 41.92 54.05 469,135 44.905 -21.20%
2007-03-02 0 5 0.250 0.246 0.255 19,789,690 55.15 54.27 56.26 54.49 71.70 318,347 62.164 -19.35%
2007-02-23 0 3 0.310 0.305 0.315 4,344,215 68.39 67.29 69.49 66.18 73.91 62,954 69.007 -4.62%
2007-02-16 1 5 0.325 0.320 0.325 41,339,220 71.70 70.60 71.70 63.98 73.91 649,558 63.642 6.56%
2007-02-09 0 5 0.305 0.305 0.320 5,133,610 67.29 67.29 70.60 66.18 70.60 75,480 68.013 -3.17%
2007-02-02 0 5 0.315 0.315 0.325 12,670,257 69.49 69.49 71.70 61.77 80.52 173,762 72.917 12.50%
2007-01-26 0 5 0.280 0.275 0.280 5,899,290 61.77 60.67 61.77 59.57 66.18 93,067 63.387 -5.08%
2007-01-19 0 5 0.295 0.290 0.295 6,649,630 65.08 63.98 65.08 57.36 76.11 99,277 66.980 -9.23%
2007-01-12 0 5 0.325 0.320 0.330 3,648,400 71.70 70.60 72.80 69.49 77.22 50,468 72.291 -4.41%
2007-01-05 0 4 0.340 0.335 0.340 5,039,330 75.01 73.91 75.01 71.70 83.83 64,017 78.719 -4.23%
2006-12-29 0 3 0.355 0.350 0.360 29,888,193 78.32 77.22 79.42 67.29 84.94 416,878 71.695 18.33%
2006-12-22 0 5 0.300 0.300 0.305 18,084,822 66.18 66.18 67.29 53.61 70.60 294,577 61.393 -4.76%
2006-12-15 0 5 0.315 0.315 0.320 22,881,960 69.49 69.49 70.60 68.39 97.07 281,477 81.292 -25.00%
2006-12-08 0 5 0.420 0.420 0.430 2,738,680 92.66 92.66 94.86 91.56 110.3 27,777 98.595 -9.68%
2006-12-01 0 5 0.465 0.460 0.490 919,370 102.6 101.5 108.1 99.28 104.8 8,975 102.44 -7.00%
2006-11-24 0 5 0.500 0.490 0.500 1,299,085 110.3 108.1 110.3 94.86 110.3 12,361 105.10 11.11%
2006-11-17 0 5 0.450 0.440 0.460 2,314,393 99.28 97.07 101.5 87.14 102.6 24,273 95.348 5.88%
2006-11-10 0 5 0.425 0.425 0.455 1,370,355 93.76 93.76 100.4 90.45 101.5 14,294 95.868 -7.61%
2006-11-03 0 4 0.460 0.440 0.460 2,117,280 101.5 97.07 101.5 97.07 107.0 20,796 101.81 0.00%
2006-10-27 0 5 0.460 0.450 0.480 304,540 101.5 99.28 105.9 101.5 110.3 2,847 106.98 -6.12%
2006-10-20 0 5 0.490 0.470 0.495 1,060,510 108.1 103.7 109.2 102.6 112.5 10,099 105.01 7.69%
2006-10-13 0 5 0.455 0.455 0.460 1,379,990 100.4 100.4 101.5 97.07 101.5 13,879 99.427 3.41%
2006-10-06 0 4 0.440 0.430 0.440 399,640 97.07 94.86 97.07 89.35 101.5 4,070 98.181 -2.22%
2006-09-29 0 5 0.450 0.440 0.450 1,972,901 99.28 97.07 99.28 88.25 104.8 20,007 98.612 9.76%
2006-09-22 0 5 0.410 0.400 0.420 1,408,140 90.45 88.25 92.66 83.83 93.76 15,838 88.911 12.33%
2006-09-15 0 5 0.365 0.365 0.390 546,000 80.52 80.52 86.04 79.42 83.83 6,754 80.843 -3.95%
2006-09-08 0 5 0.380 0.370 0.380 888,040 83.83 81.63 83.83 79.42 83.83 10,987 80.823 -3.80%
2006-09-01 1 5 0.395 0.375 0.395 3,824,670 87.14 82.73 87.14 83.83 110.3 41,421 92.337 -2.47%
2006-08-25 5 5 - - - 0 89.35 - - - - 0 - 0.00%
2006-08-18 5 5 - - - 0 89.35 - - - - 0 - 0.00%
2006-08-11 1 5 - - - 322,560 89.35 - - 88.25 94.86 3,567 90.421 -3.57%
2006-08-04 0 5 0.420 0.405 0.420 641,759 92.66 89.35 92.66 87.14 97.07 7,149 89.771 0.00%
2006-07-28 0 5 0.420 0.420 0.445 329,700 92.66 92.66 98.17 92.66 99.28 3,436 95.959 -5.62%
2006-07-21 0 5 0.445 0.420 0.445 383,250 98.17 92.66 98.17 91.56 99.28 4,034 95.001 3.49%
2006-07-14 0 5 0.430 0.430 0.435 254,810 94.86 94.86 95.97 94.86 98.17 2,638 96.589 -4.44%
2006-07-07 0 5 0.450 0.445 0.460 503,200 99.28 98.17 101.5 98.17 102.6 5,031 100.01 -3.23%
2006-06-30 0 5 0.465 0.460 0.475 306,090 102.6 101.5 104.8 99.28 105.9 2,985 102.55 2.20%
2006-06-23 0 5 0.455 0.455 0.470 241,780 100.4 100.4 103.7 100.4 107.0 2,339 103.37 -8.08%
2006-06-16 0 5 0.495 0.470 0.495 253,000 109.2 103.7 109.2 102.6 110.3 2,384 106.11 5.32%
2006-06-09 0 5 0.470 0.470 0.490 688,150 103.7 103.7 108.1 100.4 108.1 6,608 104.14 -2.08%
2006-06-02 0 4 0.480 0.475 0.485 647,620 105.9 104.8 107.0 102.6 110.3 6,047 107.10 -2.04%
2006-05-26 0 5 0.490 0.485 0.490 1,315,040 108.1 107.0 108.1 103.7 110.3 12,311 106.82 -2.00%
2006-05-19 0 5 0.500 0.500 0.510 2,005,040 110.3 110.3 112.5 110.3 114.7 18,034 111.18 -5.66%
2006-05-12 0 5 0.530 0.520 0.540 1,700,900 116.9 114.7 119.1 112.5 116.9 14,741 115.39 0.00%
2006-05-04 0 3 0.530 0.520 0.540 811,300 116.9 114.7 119.1 108.1 116.9 7,080 114.59 3.92%
2006-04-28 0 5 0.510 0.500 0.510 1,600,470 112.5 110.3 112.5 104.8 116.9 14,251 112.31 -3.77%
2006-04-21 0 4 0.530 0.520 0.540 3,302,480 116.9 114.7 119.1 112.5 123.5 27,723 119.13 -8.62%
2006-04-13 0 4 0.580 0.580 0.590 9,599,200 128.0 128.0 130.2 119.1 136.8 75,679 126.84 3.57%
2006-04-07 0 4 0.560 0.550 0.560 1,384,080 123.5 121.3 123.5 110.3 123.5 12,202 113.43 12.00%
2006-03-31 0 5 0.500 0.495 0.500 2,281,400 110.3 109.2 110.3 110.3 112.5 20,425 111.70 0.00%
2006-03-24 0 5 0.500 0.500 0.510 2,500,500 110.3 110.3 112.5 110.3 119.1 21,875 114.31 -5.66%
2006-03-17 0 5 0.530 0.530 0.540 957,660 116.9 116.9 119.1 114.7 121.3 8,077 118.56 1.92%
2006-03-10 0 5 0.520 0.520 0.530 1,179,620 114.7 114.7 116.9 114.7 123.5 9,999 117.97 -7.14%
2006-03-03 0 5 0.560 0.550 0.560 2,143,385 123.5 121.3 123.5 119.1 134.6 17,295 123.93 -3.45%
2006-02-24 1 5 0.580 0.570 0.580 6,704,580 128.0 125.8 128.0 121.3 141.2 50,260 133.40 5.45%
2006-02-17 0 5 0.550 0.550 0.570 2,800,540 121.3 121.3 125.8 119.1 132.4 22,229 125.99 -3.51%
2006-02-10 0 5 0.570 0.570 0.580 14,678,260 125.8 125.8 128.0 116.9 147.8 108,243 135.60 9.62%
2006-02-03 0 3 0.520 0.510 0.530 588,360 114.7 112.5 116.9 112.5 121.3 5,113 115.07 -1.89%
2006-01-27 0 5 0.530 0.530 0.540 1,847,500 116.9 116.9 119.1 112.5 125.8 15,738 117.39 1.92%
2006-01-20 0 5 0.520 0.510 0.530 803,760 114.7 112.5 116.9 112.5 116.9 6,971 115.29 0.00%
2006-01-13 0 5 0.520 0.520 0.530 1,153,980 114.7 114.7 116.9 112.5 116.9 10,063 114.68 -1.89%
2006-01-06 0 4 0.530 0.520 0.530 955,240 116.9 114.7 116.9 110.3 119.1 8,334 114.63 0.00%
2005-12-30 0 3 0.530 0.520 0.530 16,057,290 116.9 114.7 116.9 94.86 116.9 145,493 110.36 23.26%
2005-12-23 0 5 0.430 0.430 0.470 917,960 94.86 94.86 103.7 92.66 107.0 8,993 102.07 -11.34%
2005-12-16 0 5 0.485 0.470 0.490 798,440 107.0 103.7 108.1 103.7 114.7 7,370 108.33 -2.02%
2005-12-09 0 5 0.495 0.495 0.510 1,305,400 109.2 109.2 112.5 108.1 116.9 11,613 112.41 -2.94%
2005-12-02 0 5 0.510 0.510 0.530 2,088,130 112.5 112.5 116.9 104.8 119.1 18,702 111.65 -3.77%
2005-11-25 0 5 0.530 0.520 0.530 840,620 116.9 114.7 116.9 110.3 116.9 7,361 114.20 1.92%
2005-11-18 0 5 0.520 0.520 0.530 1,066,160 114.7 114.7 116.9 114.7 119.1 9,202 115.87 0.00%
2005-11-11 0 5 0.520 0.520 0.530 5,292,000 114.7 114.7 116.9 110.3 132.4 44,666 118.48 0.00%
2005-11-04 0 5 0.520 0.510 0.530 3,375,040 114.7 112.5 116.9 114.7 125.8 28,801 117.18 0.00%
2005-10-28 0 5 0.520 0.520 0.530 2,587,100 114.7 114.7 116.9 114.7 128.0 21,268 121.64 -8.77%
2005-10-21 0 5 0.570 0.560 0.570 4,180,080 125.8 123.5 125.8 110.3 132.4 34,059 122.73 9.62%
2005-10-14 0 4 0.520 0.520 0.530 2,734,380 114.7 114.7 116.9 110.3 119.1 23,933 114.25 -1.89%
2005-10-07 0 5 0.530 0.530 0.540 4,679,720 116.9 116.9 119.1 110.3 121.3 40,043 116.87 -5.36%
2005-09-30 0 5 0.560 0.560 0.580 9,055,160 123.5 123.5 128.0 121.3 145.6 66,034 137.13 -13.85%
2005-09-23 0 4 0.650 0.650 0.670 6,763,920 143.4 143.4 147.8 132.4 150.0 48,247 140.19 0.00%
2005-09-16 0 5 0.650 0.650 0.670 8,410,980 143.4 143.4 147.8 139.0 163.3 55,645 151.16 -9.72%
2005-09-09 0 5 0.720 0.720 0.730 16,303,520 158.8 158.8 161.0 147.8 172.1 101,331 160.89 -6.49%
2005-09-02 0 5 0.770 0.760 0.770 64,299,560 169.9 167.7 169.9 163.3 200.8 350,838 183.27 -10.47%
2005-08-26 4 5 - - - 4,570,920 189.7 - - 167.7 191.9 25,429 179.75 11.69%
2005-08-19 0 5 0.770 0.760 0.770 37,998,720 169.9 167.7 169.9 123.5 187.5 223,358 170.12 37.50%
2005-08-12 0 5 0.560 0.550 0.560 2,478,360 123.5 121.3 123.5 121.3 132.4 19,554 126.74 -5.08%
2005-08-05 0 5 0.590 0.590 0.600 6,392,500 130.2 130.2 132.4 125.8 143.4 47,739 133.90 -7.81%
2005-07-29 0 5 0.640 0.630 0.640 9,014,360 141.2 139.0 141.2 125.8 158.8 62,099 145.16 -8.57%
2005-07-22 0 5 0.700 0.700 0.710 11,166,345 154.4 154.4 156.6 154.4 167.7 70,326 158.78 -6.67%
2005-07-15 0 5 0.750 0.740 0.760 66,848,600 165.5 163.3 167.7 158.8 183.1 393,791 169.76 4.17%
2005-07-08 0 5 0.720 0.710 0.720 6,911,160 158.8 156.6 158.8 152.2 172.1 42,463 162.76 -8.86%
2005-06-30 0 4 0.790 0.740 0.790 7,966,940 174.3 163.3 174.3 156.6 174.3 49,373 161.36 8.22%
2005-06-24 0 5 0.730 0.730 0.740 10,575,380 161.0 161.0 163.3 152.2 183.1 62,202 170.02 -6.41%
2005-06-17 0 5 0.780 0.770 0.780 8,887,120 172.1 169.9 172.1 167.7 178.7 51,239 173.45 0.00%
2005-06-10 0 5 0.780 0.780 0.790 17,584,960 172.1 172.1 174.3 172.1 180.9 100,168 175.55 -2.50%
2005-06-03 0 5 0.800 0.800 0.810 24,730,320 176.5 176.5 178.7 165.5 196.3 138,227 178.91 -3.61%
2005-05-27 3 5 0.830 0.820 0.830 23,289,391 183.1 180.9 183.1 183.1 220.6 115,761 201.18 -13.54%
2005-05-20 0 4 0.960 0.950 0.960 66,724,250 211.8 209.6 211.8 174.3 216.2 329,638 202.42 23.08%
2005-05-13 0 5 0.780 0.780 0.790 100,522,271 172.1 172.1 174.3 163.3 247.1 479,062 209.83 -26.42%
2005-05-06 1 4 1.060 1.060 1.070 158,516,699 233.9 233.9 236.1 163.3 269.1 724,593 218.77 9.28%
2005-04-29 0 5 0.970 0.960 0.970 115,959,482 214.0 211.8 214.0 121.3 222.8 756,703 153.24 86.54%
2005-04-22 0 5 0.520 0.520 0.540 12,228,890 114.7 114.7 119.1 102.6 128.0 105,909 115.47 0.00%
2005-04-15 0 5 0.520 0.520 0.530 32,118,629 114.7 114.7 116.9 99.28 132.4 285,332 112.57 14.29%
2005-04-08 1 4 0.455 0.445 0.450 13,399,895 100.4 98.17 99.28 92.66 132.4 126,134 106.24 4.60%
2005-04-01 1 4 - - - 54,670,496 95.97 - - 70.60 172.1 457,064 119.61 42.62%
2005-03-24 1 4 - - - 1,507,520 67.29 - - 61.77 71.70 22,954 65.676 0.00%
2005-03-18 0 5 0.305 0.300 0.325 410,900 67.29 66.18 71.70 67.29 68.39 6,074 67.650 -3.17%
2005-03-11 0 5 0.315 0.310 0.325 116,790 69.49 68.39 71.70 69.49 69.49 1,682 69.449 0.00%
2005-03-04 0 5 0.315 0.310 0.320 531,979 69.49 68.39 70.60 68.39 72.80 7,610 69.908 -3.08%
2005-02-25 0 5 0.325 0.320 0.330 370,300 71.70 70.60 72.80 68.39 72.80 5,294 69.943 0.00%
2005-02-18 0 5 0.325 0.320 0.330 768,114 71.70 70.60 72.80 68.39 71.70 10,964 70.056 4.84%
2005-02-08 0 2 0.310 0.310 0.320 370,600 68.39 68.39 70.60 68.39 71.70 5,349 69.288 0.00%
2005-02-04 0 5 0.310 0.310 0.330 317,140 68.39 68.39 72.80 68.39 75.01 4,478 70.816 -4.62%
2005-01-28 0 5 0.325 0.320 0.335 689,520 71.70 70.60 73.91 68.39 80.52 9,292 74.204 -1.52%
2005-01-21 0 5 0.330 0.310 0.330 571,320 72.80 68.39 72.80 68.39 71.70 8,277 69.026 3.13%
2005-01-14 0 5 0.320 0.305 0.350 1,056,000 70.60 67.29 77.22 70.60 70.60 14,958 70.597 1.59%
2005-01-07 0 5 0.315 0.315 0.350 392,560 69.49 69.49 77.22 68.39 77.22 5,439 72.170 -12.50%
2004-12-31 0 4 0.360 0.320 0.355 272,500 79.42 70.60 78.32 67.29 80.52 3,549 76.778 14.29%
2004-12-24 0 5 0.315 0.315 0.350 159,773 69.49 69.49 77.22 68.39 75.01 2,206 72.416 -7.35%
2004-12-17 0 5 0.340 0.325 0.365 114,480 75.01 71.70 80.52 70.60 75.01 1,596 71.750 -2.86%
2004-12-10 0 5 0.350 0.325 0.350 38,100 77.22 71.70 77.22 73.91 77.22 508 75.048 1.45%
2004-12-03 0 5 0.345 0.340 0.350 739,460 76.11 75.01 77.22 75.01 79.42 9,537 77.536 -5.48%
2004-11-26 0 5 0.365 0.365 0.375 4,525,622 80.52 80.52 82.73 75.01 91.56 54,140 83.591 4.29%
2004-11-19 0 5 0.350 0.345 0.350 641,197 77.22 76.11 77.22 75.01 79.42 8,314 77.122 0.00%
2004-11-12 0 5 0.350 0.345 0.355 708,276 77.22 76.11 78.32 72.80 77.22 9,388 75.442 4.48%
2004-11-05 0 5 0.335 0.335 0.340 661,240 73.91 73.91 75.01 72.80 76.11 8,848 74.733 -2.90%
2004-10-29 0 5 0.345 0.340 0.345 3,103,080 76.11 75.01 76.11 70.60 80.52 40,442 76.730 2.99%
2004-10-21 0 4 0.335 0.335 0.355 258,543 73.91 73.91 78.32 73.91 78.32 3,375 76.613 -8.22%
2004-10-15 0 5 0.365 0.350 0.370 4,850,499 80.52 77.22 81.63 76.11 88.25 58,254 83.264 -1.35%
2004-10-08 0 5 0.370 0.365 0.375 4,373,303 81.63 80.52 82.73 81.63 90.45 51,268 85.303 -18.68%
2004-09-30 0 3 0.455 0.450 0.460 336,240 100.4 99.28 101.5 99.28 121.3 3,318 101.34 -15.74%
2004-09-24 0 5 0.540 0.540 0.580 216,175 119.1 119.1 128.0 92.66 121.3 1,979 109.26 -1.82%
2004-09-17 0 5 0.550 - 0.580 233,705 121.3 - 128.0 110.3 152.2 1,602 145.85 -19.12%
2004-09-10 0 5 0.680 - 0.680 107,436 150.0 - 150.0 145.6 153.1 710 151.30 -2.02%
2004-09-03 0 5 0.780 0.760 0.800 294,434 153.1 149.2 157.0 143.3 161.0 1,890 155.78 6.85%
2004-08-27 2 5 0.730 0.670 0.730 71,496 143.3 131.5 143.3 143.3 166.8 462 154.87 -8.75%
2004-08-20 0 5 0.800 - - 566,200 157.0 - - 151.1 157.0 3,668 154.36 1.27%
2004-08-13 0 5 0.790 - 0.790 1,216,120 155.1 - 155.1 153.1 155.1 7,907 153.81 -1.25%
2004-08-06 0 5 0.800 - 0.800 560,000 157.0 - 157.0 157.0 157.0 3,566 157.03 0.00%
2004-07-30 0 5 0.800 - 0.810 579,760 157.0 - 159.0 157.0 159.0 3,688 157.18 -1.23%
2004-07-23 0 5 0.810 0.760 0.810 2,115,480 159.0 149.2 159.0 157.0 164.9 13,164 160.70 -2.41%
2004-07-16 0 5 0.830 - 0.840 850,160 162.9 - 164.9 161.0 166.8 5,196 163.61 -1.19%
2004-07-09 0 5 0.840 0.790 0.840 1,296,120 164.9 155.1 164.9 161.0 166.8 7,856 164.99 -1.18%
2004-07-02 0 4 0.850 0.850 0.880 7,069,440 166.8 166.8 172.7 166.8 174.7 40,511 174.51 -4.49%
2004-06-25 0 4 0.890 0.850 0.900 4,196,640 174.7 166.8 176.7 166.8 174.7 24,128 173.94 0.00%
2004-06-18 0 5 0.890 0.880 0.890 471,620 174.7 172.7 174.7 172.7 188.4 2,639 178.72 -4.30%
2004-06-11 0 5 0.930 0.920 0.970 851,400 182.6 180.6 190.4 180.6 190.4 4,618 184.36 -5.10%
2004-06-04 0 5 0.980 0.920 0.980 528,480 192.4 180.6 192.4 182.6 192.4 2,792 189.30 2.08%
2004-05-28 0 4 0.960 0.930 0.960 434,800 188.4 182.6 188.4 176.7 190.4 2,384 182.37 1.05%
2004-05-21 0 5 0.950 0.950 0.970 975,740 186.5 186.5 190.4 176.7 212.0 4,977 196.04 -12.84%
2004-05-14 0 5 1.090 1.060 1.090 1,234,440 214.0 208.1 214.0 212.0 215.9 5,777 213.68 0.00%
2004-05-07 0 5 1.090 1.090 1.100 2,063,680 214.0 214.0 215.9 212.0 223.8 9,455 218.25 -0.91%
2004-04-30 0 5 1.100 1.100 1.110 2,200,775 215.9 215.9 217.9 215.9 231.6 9,883 222.68 -8.33%
2004-04-23 0 5 1.200 1.190 1.200 5,372,475 235.5 233.6 235.5 217.9 239.5 23,659 227.08 8.11%
2004-04-16 0 4 1.110 1.090 1.110 3,949,660 217.9 214.0 217.9 192.4 219.8 19,257 205.10 13.27%
2004-04-08 0 3 0.980 0.970 0.980 5,175,240 192.4 190.4 192.4 184.5 192.4 27,561 187.77 3.16%
2004-04-02 0 5 0.950 0.940 0.950 5,955,145 186.5 184.5 186.5 176.7 190.4 32,960 180.68 3.26%
2004-03-26 0 5 0.920 0.910 0.930 5,972,480 180.6 178.6 182.6 176.7 186.5 32,941 181.31 -3.16%
2004-03-19 0 5 0.950 0.920 0.950 6,305,100 186.5 180.6 186.5 178.6 186.5 34,630 182.07 3.26%
2004-03-12 0 5 0.920 0.920 0.930 14,381,795 180.6 180.6 182.6 170.8 192.4 79,874 180.06 -6.12%
2004-03-05 0 5 0.980 0.970 0.990 13,600,700 192.4 190.4 194.3 190.4 212.0 68,674 198.05 -9.26%
2004-02-27 0 5 5.400 5.200 5.400 9,924,730 212.0 204.1 212.0 204.1 229.7 46,436 213.73 -6.90%
2004-02-20 0 5 5.800 5.600 5.800 19,440,760 227.7 219.8 227.7 217.9 235.5 84,497 230.08 3.57%
2004-02-13 0 5 5.600 5.550 5.600 9,854,380 219.8 217.9 219.8 200.2 221.8 46,846 210.36 8.74%
2004-02-06 0 5 5.150 5.100 5.150 8,894,345 202.2 200.2 202.2 178.6 219.8 44,230 201.09 13.81%
2004-01-30 0 5 4.525 4.425 4.550 5,524,695 177.6 173.7 178.6 164.9 177.6 32,549 169.74 8.38%
2004-01-21 0 3 4.175 4.100 4.175 3,582,190 163.9 161.0 163.9 143.3 164.9 23,096 155.10 14.38%
2004-01-16 0 5 3.650 3.625 3.650 6,915,888 143.3 142.3 143.3 141.3 151.1 47,552 145.44 -0.68%
2004-01-09 0 5 3.675 3.675 3.700 5,861,998 144.3 144.3 145.3 78.52 153.1 49,842 117.61 83.75%
2004-01-02 0 4 2.000 1.500 2.025 120,850 78.52 58.89 79.50 78.52 78.52 1,541 78.419 -3.61%
2003-12-24 0 3 2.075 - 2.075 540 81.46 - 81.46 - - 8 70.665 -1.19%
2003-12-19 0 5 2.100 - 2.100 61,550 82.44 - 82.44 78.52 86.37 739 83.322 -4.55%
2003-12-12 0 5 2.200 2.000 2.200 364,831 86.37 78.52 86.37 68.70 86.37 4,585 79.570 15.79%
2003-12-05 0 5 1.900 1.750 1.940 719,030 74.59 68.70 76.16 68.70 74.59 10,329 69.612 9.83%
2003-11-28 0 5 1.730 1.720 - 1,033,043 67.92 67.52 - 66.74 67.92 15,424 66.978 1.76%
2003-11-21 0 5 1.700 - 1.700 0 66.74 - 66.74 - - 0 - 0.00%
2003-11-14 0 5 1.700 - - 0 66.74 - - - - 0 - 0.00%
2003-11-07 0 5 1.700 - - 4,500 66.74 - - - - 76 58.887 0.00%
2003-10-31 0 5 1.700 - 1.780 79,550 66.74 - 69.88 66.74 70.66 1,162 68.486 -5.56%
2003-10-24 0 5 1.800 - 1.800 18,000 70.66 - 70.66 70.66 70.66 255 70.665 -5.26%
2003-10-17 0 5 1.900 - 1.900 23,040 74.59 - 74.59 74.59 75.77 306 75.376 -4.04%
2003-10-10 0 5 1.980 - 1.980 457,700 77.73 - 77.73 78.12 78.12 5,859 78.124 -1.00%
2003-10-03 0 4 2.000 1.900 2.100 584,060 78.52 74.59 82.44 74.59 90.29 7,433 78.578 15.61%
2003-09-26 0 5 1.730 - - 177,308 67.92 - - 66.74 69.09 2,601 68.176 -3.89%
2003-09-19 0 5 1.800 1.800 1.860 208,315 70.66 70.66 73.02 70.66 77.73 2,825 73.743 -17.24%
2003-09-11 0 4 2.175 - 2.175 709,900 85.39 - 85.39 82.44 92.26 7,988 88.869 -5.43%
2003-09-05 0 5 2.300 2.000 2.300 1,745,339 90.29 78.52 90.29 65.95 90.29 21,832 79.942 26.37%
2003-08-29 0 5 1.820 1.600 1.820 389,805 71.45 62.81 71.45 54.96 72.63 6,360 61.286 34.81%
2003-08-22 0 5 1.350 1.300 1.380 889,088 53.00 51.04 54.18 49.07 53.39 17,242 51.564 -0.74%
2003-08-15 0 5 1.360 1.200 - 163,940 53.39 47.11 - 46.32 53.39 3,339 49.092 28.30%
2003-08-08 0 5 1.060 1.030 - 33,640 41.61 40.44 - 36.12 40.04 866 38.842 -11.67%
2003-08-01 0 5 1.200 - 1.200 12,120 47.11 - 47.11 - - 285 42.483 0.00%
2003-07-25 0 5 1.200 - 1.300 398,547 47.11 - 51.04 37.69 51.04 8,826 45.155 29.03%
2003-07-18 0 5 0.930 0.850 1.200 54,282 36.51 33.37 47.11 36.12 36.51 1,500 36.180 -7.00%
2003-07-11 0 5 1.000 0.950 1.200 12,000 39.26 37.30 47.11 39.26 39.26 306 39.258 0.00%
2003-07-04 0 4 1.000 - 1.050 54,107 39.26 - 41.22 39.26 39.65 1,378 39.263 -6.54%
2003-06-27 0 5 1.070 1.050 1.080 279,360 42.01 41.22 42.40 41.22 46.72 6,200 45.058 -2.73%
2003-06-20 0 5 1.100 - 1.100 65,500 43.18 - 43.18 43.18 47.11 1,414 46.332 -8.33%
2003-06-13 0 5 1.200 1.170 1.200 75,460 47.11 45.93 47.11 47.11 51.04 1,554 48.564 -4.00%
2003-06-06 0 4 1.250 1.220 - 59,337 49.07 47.89 - 47.11 49.07 1,241 47.833 -3.85%
2003-05-30 0 5 1.300 1.200 1.300 83,070 51.04 47.11 51.04 49.47 54.96 1,567 53.027 -4.41%
2003-05-23 0 5 1.360 - 1.400 0 53.39 - 54.96 - - 0 - -2.86%
2003-05-16 0 5 1.400 - 1.400 10,062 54.96 - 54.96 53.00 56.14 188 53.380 1.45%
2003-05-09 0 4 1.380 1.000 1.380 52,872 54.18 39.26 54.18 47.11 54.96 1,085 48.724 -6.76%
2003-05-02 0 4 0.074 - 0.077 29,992 58.10 - 60.46 56.53 58.10 520 57.717 13.85%
2003-04-25 0 4 0.065 0.058 0.110 31,754 51.04 45.54 86.37 45.54 54.96 614 51.726 -2.99%
2003-04-17 0 4 0.067 0.063 0.068 30,920 52.61 49.47 53.39 49.47 62.81 560 55.175 -16.25%
2003-04-11 0 5 0.080 0.071 0.085 75,430 62.81 55.75 66.74 47.11 66.74 1,291 58.407 -9.09%
2003-04-04 0 5 0.088 - 0.088 0 69.09 - 69.09 - - 0 - -2.22%
2003-03-28 0 5 0.090 - 0.096 59,892 70.66 - 75.38 67.52 75.38 802 74.643 2.27%
2003-03-21 0 5 0.088 0.088 0.090 24,884 69.09 69.09 70.66 40.83 69.09 451 55.192 -10.20%
2003-03-14 0 5 0.098 - 0.098 1,092,038 76.95 - 76.95 60.46 76.95 15,790 69.158 11.36%
2003-03-07 0 5 0.088 0.088 0.090 15,000 69.09 69.09 70.66 58.89 58.89 255 58.887 -20.00%
2003-02-28 0 5 0.110 0.070 0.110 3,080 86.37 54.96 86.37 54.96 86.37 46 67.175 18.28%
2003-02-21 0 5 0.093 0.076 0.100 32,372 73.02 59.67 78.52 73.02 78.52 413 78.448 -14.68%
2003-02-14 0 5 0.109 0.081 0.109 25,978 85.58 63.60 85.58 85.58 87.15 303 85.701 -0.91%
2003-02-07 0 4 0.110 0.075 - 0 86.37 58.89 - - - 0 - 0.00%
2003-01-30 0 4 0.110 - 0.110 0 86.37 - 86.37 - - 0 - -1.79%
2003-01-24 0 5 0.112 - 0.112 23,000 87.94 - 87.94 90.29 90.29 255 90.294 0.00%
2003-01-17 0 5 0.112 - 0.120 22,080 87.94 - 94.22 94.22 94.22 234 94.219 -2.61%
2003-01-10 0 5 0.115 - - 0 90.29 - - - - 0 - 0.00%
2003-01-03 0 4 0.115 - 0.115 45,014 90.29 - 90.29 90.29 102.1 479 93.998 -7.26%
2002-12-27 0 3 0.124 0.124 - 43,400 97.36 97.36 - 78.52 88.72 507 85.618 37.78%
2002-12-20 0 5 0.090 0.090 - 0 70.66 70.66 - - - 0 - 0.00%
2002-12-13 0 5 0.090 - 0.098 0 70.66 - 76.95 - - 0 - 0.00%
2002-12-06 0 5 0.090 0.085 - 1,512,960 70.66 66.74 - 70.66 70.66 19,288 78.442 -10.00%
2002-11-29 0 5 0.100 0.086 0.100 17,840 78.52 67.52 78.52 62.81 78.52 250 71.466 16.28%
2002-11-22 0 5 0.086 0.086 0.088 35,360 67.52 67.52 69.09 63.60 69.09 522 67.715 -4.44%
2002-11-15 0 5 0.090 0.088 0.090 14,040 70.66 69.09 70.66 70.66 70.66 199 70.665 -6.25%
2002-11-08 0 5 0.096 0.086 0.098 45,216 75.38 67.52 76.95 70.66 75.38 632 71.576 -4.00%
2002-11-01 0 5 0.100 - 0.100 5,008 78.52 - 78.52 75.38 78.52 66 75.617 4.17%
2002-10-25 0 5 0.096 0.092 0.097 257,254 75.38 72.23 76.16 65.17 80.87 3,454 74.479 1.05%
2002-10-18 0 4 0.095 - 0.095 4,850 74.59 - 74.59 76.16 76.16 64 76.161 -2.06%
2002-10-11 0 5 0.097 - 0.100 0 76.16 - 78.52 - - 0 - 0.00%
2002-10-04 0 4 0.097 - 0.105 19,700 76.16 - 82.44 76.16 78.52 255 77.338 -9.35%
2002-09-27 0 5 0.107 - 0.107 214 84.01 - 84.01 84.01 84.01 3 84.012 7.00%
2002-09-20 0 5 0.100 - 0.106 1,600 78.52 - 83.23 78.52 78.52 20 78.516 0.00%
2002-09-13 0 5 0.100 0.095 0.109 28,400 78.52 74.59 85.58 78.52 82.44 357 79.638 -8.26%
2002-09-06 0 5 0.109 0.100 0.110 78,200 85.58 78.52 86.37 78.52 85.58 942 82.973 14.74%
2002-08-30 0 5 0.095 0.095 0.100 64,450 74.59 74.59 78.52 70.66 78.52 866 74.417 -9.52%
2002-08-23 0 5 0.105 0.105 0.110 109,110 82.44 82.44 86.37 70.66 84.80 1,416 77.040 16.67%
2002-08-16 0 5 0.090 0.090 0.095 152,658 70.66 70.66 74.59 69.09 75.38 2,119 72.032 4.65%
2002-08-09 0 5 0.086 0.086 0.090 860,534 67.52 67.52 70.66 47.11 78.52 14,468 59.477 -12.24%
2002-08-02 0 5 0.098 0.094 0.098 637,000 76.95 73.81 76.95 70.66 106.8 7,158 88.994 -15.52%
2002-07-26 0 5 0.116 - 0.116 80,198 91.08 - 91.08 90.29 106.8 830 96.577 -12.12%
2002-07-19 0 5 0.132 - 0.137 100,520 103.6 - 107.6 90.29 113.8 1,014 99.151 0.00%
2002-07-12 0 5 0.132 0.120 0.132 609,464 103.6 94.22 103.6 92.65 125.6 5,471 111.39 -17.50%
2002-07-05 0 4 0.160 - 0.160 170,098 125.6 - 125.6 121.7 137.4 1,312 129.66 -11.11%
2002-06-28 0 5 0.180 0.176 0.180 200,630 141.3 138.2 141.3 137.4 149.2 1,419 141.41 -3.23%
2002-06-21 0 5 0.186 0.178 0.189 550,420 146.0 139.8 148.4 137.4 164.9 3,630 151.64 -12.68%
2002-06-14 0 5 0.213 - 0.213 396,802 167.2 - 167.2 157.0 172.7 2,478 160.10 1.43%
2002-06-07 0 5 0.210 0.205 0.210 385,800 164.9 161.0 164.9 161.0 172.7 2,305 167.36 -4.98%
2002-05-31 0 5 0.221 0.218 0.225 7,122,612 173.5 171.2 176.7 166.5 182.2 40,725 174.89 0.45%
2002-05-24 0 4 0.220 0.220 0.224 3,939,342 172.7 172.7 175.9 169.6 186.9 21,789 180.79 -3.51%
2002-05-17 0 5 0.228 0.226 0.230 684,344 179.0 177.4 180.6 175.1 183.7 3,826 178.87 -0.87%
2002-05-10 0 5 0.230 0.230 0.234 2,916,284 180.6 180.6 183.7 176.7 189.2 15,811 184.45 0.00%
2002-05-03 0 4 0.230 0.222 0.230 1,615,128 180.6 174.3 180.6 168.8 182.9 9,142 176.67 0.00%
2002-04-26 0 5 0.230 0.228 0.233 4,662,402 180.6 179.0 182.9 178.2 196.3 24,545 189.95 -5.35%
2002-04-19 0 5 0.243 0.243 0.244 7,012,020 190.8 190.8 191.6 179.8 196.3 36,826 190.41 3.40%
2002-04-12 0 5 0.235 0.230 0.235 1,537,300 184.5 180.6 184.5 179.8 190.0 8,307 185.07 0.00%
2002-04-04 0 3 0.235 0.229 0.237 2,300,464 184.5 179.8 186.1 176.7 185.3 12,634 182.08 -0.42%
2002-03-28 0 4 0.236 0.228 0.236 8,643,532 185.3 179.0 185.3 182.2 215.9 43,667 197.94 -14.18%
2002-03-22 0 5 0.275 0.275 0.280 9,067,166 215.9 215.9 219.8 188.4 215.9 44,381 204.30 10.00%
2002-03-15 0 5 0.250 0.249 0.250 3,984,180 196.3 195.5 196.3 191.6 208.1 19,779 201.43 -1.96%
2002-03-08 0 5 0.255 0.250 0.255 13,738,460 200.2 196.3 200.2 191.6 208.1 68,949 199.26 2.41%
2002-03-01 0 5 0.249 0.246 0.249 14,961,536 195.5 193.1 195.5 190.8 227.7 71,257 209.97 -9.45%
2002-02-22 0 5 0.275 0.275 0.280 10,491,850 215.9 215.9 219.8 204.1 219.8 49,340 212.64 1.85%
2002-02-15 0 2 0.270 0.265 0.270 1,080,400 212.0 208.1 212.0 204.1 212.0 5,158 209.45 1.89%
2002-02-08 0 5 0.265 0.265 0.270 14,813,820 208.1 208.1 212.0 196.3 227.7 69,377 213.53 -8.62%
2002-02-01 0 5 0.290 0.285 0.290 25,818,337 227.7 223.8 227.7 208.1 251.3 114,601 225.29 -4.92%
2002-01-25 0 5 0.305 0.300 0.305 58,009,488 239.5 235.5 239.5 172.7 247.3 267,265 217.05 38.64%
2002-01-18 0 5 0.220 0.220 0.222 10,827,503 172.7 172.7 174.3 153.1 175.1 67,153 161.24 9.45%
2002-01-11 0 5 0.201 0.200 0.204 8,443,570 157.8 157.0 160.2 157.0 170.4 51,291 164.62 -6.94%
2002-01-04 0 4 0.216 0.215 0.216 3,916,444 169.6 168.8 169.6 161.0 170.4 23,565 166.20 4.35%
2001-12-28 0 3 0.207 0.207 0.210 1,254,944 162.5 162.5 164.9 162.5 168.8 7,504 167.23 -0.96%
2001-12-21 0 5 0.209 0.208 0.210 21,393,090 164.1 163.3 164.9 160.2 200.2 115,059 185.93 -14.69%
2001-12-14 0 5 0.245 0.245 0.246 29,203,029 192.4 192.4 193.1 181.4 200.2 154,259 189.31 -2.00%
2001-12-07 0 5 0.250 0.250 0.255 48,214,827 196.3 196.3 200.2 181.4 223.8 236,886 203.54 5.49%
2001-11-30 0 5 0.237 0.237 0.238 28,746,296 186.1 186.1 186.9 149.2 200.2 166,836 172.30 23.44%
2001-11-23 0 5 0.192 0.192 0.193 5,357,488 150.8 150.8 151.5 94.22 151.5 39,872 134.37 65.52%
2001-11-16 0 5 0.116 0.116 0.120 478,300 91.08 91.08 94.22 81.66 94.22 5,428 88.114 -1.69%
2001-11-09 0 5 0.118 0.118 0.123 628,260 92.65 92.65 96.57 91.86 136.6 6,001 104.69 -32.18%
2001-11-02 0 5 0.174 0.182 - 96,408 136.6 142.9 - 136.6 149.2 655 147.27 -7.45%
2001-10-26 0 4 0.188 0.168 0.188 1,817,526 147.6 131.9 147.6 109.3 147.6 15,148 119.98 24.71%
2001-10-19 0 5 0.249 0.246 0.250 1,008,806 118.4 116.9 118.8 91.27 118.8 9,340 108.01 8.26%
2001-10-12 2 5 0.230 0.240 0.247 1,639,038 109.3 114.1 117.4 99.83 137.9 14,603 112.24 -23.33%
2001-10-05 0 3 0.300 0.290 0.315 2,414,110 142.6 137.9 149.7 128.3 209.2 16,147 149.50 -14.29%
2001-09-28 0 5 0.350 0.345 0.350 6,922,700 166.4 164.0 166.4 109.3 194.9 45,935 150.71 -7.89%
2001-09-21 0 5 0.380 - 0.380 10,835,420 180.6 - 180.6 147.4 194.9 61,624 175.83 8.57%
2001-09-14 0 5 0.350 - 0.350 158,700 166.4 - 166.4 137.9 171.1 1,014 156.52 16.67%
2001-09-07 0 5 0.300 0.270 0.300 656,550 142.6 128.3 142.6 133.1 180.6 4,275 153.59 -18.92%
2001-08-31 0 5 0.370 0.350 0.370 159,340 175.9 166.4 175.9 171.1 175.9 913 174.53 2.78%
2001-08-24 0 5 0.360 0.360 0.370 191,320 171.1 171.1 175.9 166.4 175.9 1,107 172.90 -2.70%
2001-08-17 0 5 0.370 0.370 0.390 75,000 175.9 175.9 185.4 175.9 180.6 421 178.26 -3.90%
2001-08-10 0 5 0.385 0.350 0.390 977,540 183.0 166.4 185.4 166.4 190.1 5,394 181.24 -3.75%
2001-08-03 0 5 0.400 0.390 0.435 118,400 190.1 185.4 206.8 190.1 190.1 623 190.15 0.00%
2001-07-27 0 4 0.400 0.400 0.420 97,250 190.1 190.1 199.7 190.1 199.7 501 194.24 0.00%
2001-07-20 0 5 0.400 0.400 0.435 163,700 190.1 190.1 206.8 190.1 209.2 799 204.78 -4.76%
2001-07-13 0 5 0.420 0.420 0.445 612,170 199.7 199.7 211.5 197.3 213.9 2,975 205.80 -2.33%
2001-07-05 0 3 0.430 0.430 0.460 4,165,000 204.4 204.4 218.7 199.7 218.7 20,561 202.57 -8.51%
2001-06-29 1 4 0.470 0.470 0.480 3,949,830 223.4 223.4 228.2 187.8 228.2 18,567 212.74 9.30%
2001-06-22 0 5 0.430 0.420 0.430 21,404,850 204.4 199.7 204.4 199.7 432.6 63,315 338.07 -46.25%
2001-06-15 0 5 0.800 0.810 0.820 57,213,360 380.3 385.0 389.8 294.7 418.3 192,284 297.55 90.48%
2001-06-08 1 5 0.420 - - 69,000 199.7 - - 190.1 199.7 358 192.94 7.69%
2001-06-01 0 5 0.390 0.385 0.420 201,860 185.4 183.0 199.7 171.1 190.1 1,085 185.97 8.33%
2001-05-25 0 5 0.360 0.360 - 150,840 171.1 171.1 - 166.4 171.1 888 169.92 -10.00%
2001-05-18 0 5 0.400 - - 0 190.1 - - - - 0 - 21.21%
2001-05-11 0 5 0.330 0.300 - 3,300 156.9 142.6 - 156.9 156.9 21 156.87 -13.16%
2001-05-04 0 3 0.380 0.350 0.400 0 180.6 166.4 190.1 - - 0 - 8.57%
2001-04-27 0 5 0.350 - - 9,940 166.4 - - 166.4 173.5 59 168.76 2.94%
2001-04-20 0 4 0.340 0.340 0.350 34,840 161.6 161.6 166.4 161.6 180.6 202 172.52 -6.85%
2001-04-12 0 4 0.365 - 0.370 0 173.5 - 175.9 - - 0 - 0.00%
2001-04-06 0 4 0.365 0.345 - 0 173.5 164.0 - - - 0 - 0.00%
2001-03-30 0 5 0.365 0.340 - 326,350 173.5 161.6 - 161.6 190.1 1,750 186.46 4.29%
2001-03-23 0 5 0.350 - - 0 166.4 - - - - 0 - 0.00%
2001-03-16 0 5 0.350 0.350 - 0 166.4 166.4 - - - 0 - 6.06%
2001-03-09 0 5 0.330 - - 47,270 156.9 - - 156.9 171.1 282 167.69 -13.16%
2001-03-02 0 5 0.380 0.360 0.400 93,730 180.6 171.1 190.1 180.6 183.0 517 181.12 0.00%
2001-02-23 0 5 0.380 0.380 - 247,960 180.6 180.6 - 180.6 190.1 1,308 189.51 -5.00%
2001-02-16 2 5 0.400 0.400 0.410 97,470 190.1 190.1 194.9 190.1 199.7 505 193.06 -11.11%
2001-02-09 1 5 0.450 - - 36,400 213.9 - - 213.9 221.0 168 216.29 0.00%
2001-02-02 0 5 0.450 0.450 - 69,340 213.9 213.9 - 190.1 218.7 324 214.04 -19.64%
2001-01-23 0 2 0.560 - 0.560 0 266.2 - 266.2 - - 0 - 0.00%
2001-01-19 0 5 0.560 - 0.560 0 266.2 - 266.2 - - 0 - -1.75%
2001-01-12 0 5 0.570 - 0.570 40,600 271.0 - 271.0 - - 147 275.71 -1.72%
2001-01-05 0 4 0.580 - 0.580 0 275.7 - 275.7 - - 0 - 0.00%
2000-12-29 0 3 0.580 - 0.580 0 275.7 - 275.7 - - 0 - 0.00%
2000-12-22 0 5 0.580 - 0.600 0 275.7 - 285.2 - - 0 - 0.00%
2000-12-15 0 5 0.580 - 0.590 58,000 275.7 - 280.5 275.7 275.7 210 275.71 0.00%
2000-12-08 0 5 0.580 - 0.620 0 275.7 - 294.7 - - 0 - 0.00%
2000-12-01 0 5 0.580 - 0.580 351,480 275.7 - 275.7 275.7 275.7 1,275 275.71 0.00%
2000-11-24 0 5 0.580 - 0.600 0 275.7 - 285.2 - - 0 - 0.00%
2000-11-17 0 5 0.580 - 0.610 550,000 275.7 - 290.0 - - 2,104 261.45 0.00%
2000-11-10 0 5 0.580 - 0.610 1,844,400 275.7 - 290.0 275.7 275.7 6,690 275.71 0.00%
2000-11-03 0 5 0.580 - 0.610 0 275.7 - 290.0 - - 0 - 0.00%
2000-10-27 0 5 0.580 - 0.600 0 275.7 - 285.2 - - 0 - 0.00%
2000-10-20 0 5 0.580 - 0.600 4,777,000 275.7 - 285.2 275.7 275.7 17,944 266.22 0.00%
2000-10-13 0 5 0.580 - 0.600 0 275.7 - 285.2 - - 0 - -1.69%
2000-10-05 0 3 0.590 - 0.600 295,000 280.5 - 285.2 280.5 280.5 1,052 280.47 0.00%
2000-09-29 0 5 0.590 - 0.600 787,000 280.5 - 285.2 266.2 280.5 2,869 274.28 9.26%
2000-09-22 0 5 0.540 - 0.580 26,800 256.7 - 275.7 285.2 290.0 93 289.54 -1.82%
2000-09-15 0 4 0.550 0.500 0.610 103,240 261.5 237.7 290.0 261.5 294.7 387 266.72 -17.91%
2000-09-08 0 5 0.670 - 0.670 72,500 318.5 - 318.5 342.3 347.0 210 344.64 0.00%
2000-09-01 0 5 0.670 0.630 0.670 79,560 318.5 299.5 318.5 285.2 318.5 257 310.00 -1.47%
2000-08-25 0 5 0.680 - 0.700 40,320 323.3 - 332.8 285.2 323.3 135 299.48 6.25%
2000-08-18 0 5 0.640 0.600 0.640 523,020 304.2 285.2 304.2 275.7 328.0 1,733 301.73 -14.67%
2000-08-11 0 5 0.750 - 0.800 0 356.5 - 380.3 - - 0 - 0.00%
2000-08-04 0 5 0.750 - 0.800 0 356.5 - 380.3 - - 0 - -1.32%
2000-07-28 0 5 0.760 - 0.800 0 361.3 - 380.3 - - 0 - 0.00%
2000-07-21 0 5 0.760 - 0.780 8,000 361.3 - 370.8 380.3 380.3 21 380.30 -5.00%
2000-07-14 0 5 0.800 - 0.800 22,620 380.3 - 380.3 332.8 385.0 67 336.03 -2.44%
2000-07-07 0 5 0.820 - 0.850 213,440 389.8 - 404.1 370.8 437.3 534 399.46 -2.38%
2000-06-30 0 5 0.840 0.810 0.840 167,820 399.3 385.0 399.3 380.3 418.3 417 402.91 -4.55%
2000-06-23 0 5 0.880 0.860 0.880 615,220 418.3 408.8 418.3 380.3 418.3 1,531 401.73 4.76%
2000-06-16 0 5 0.840 0.790 0.860 1,221,120 399.3 375.5 408.8 323.3 456.4 3,391 360.10 12.00%
2000-06-09 0 4 0.750 0.730 0.750 2,121,840 356.5 347.0 356.5 337.5 361.3 6,147 345.19 8.70%
2000-06-02 0 5 0.690 0.690 0.710 32,193,220 328.0 328.0 337.5 313.7 418.3 108,677 296.23 -27.37%
2000-05-26 0 5 0.950 0.950 1.000 62,940 451.6 451.6 475.4 408.8 461.1 143 440.00 -5.00%
2000-05-19 0 5 1.000 1.000 1.070 53,800 475.4 475.4 508.6 456.4 532.4 109 491.83 -16.67%
2000-05-12 0 4 1.200 - - 600,000 570.4 - - - - 1,052 570.44 0.00%
2000-05-05 0 4 1.200 - 1.230 167,040 570.4 - 584.7 570.4 584.7 290 575.40 -2.44%
2000-04-28 0 4 1.230 1.230 - 717,760 584.7 584.7 - 570.4 618.0 1,237 580.27 0.82%
2000-04-20 0 4 1.220 - 1.260 20,080 580.0 - 599.0 580.0 618.0 34 596.59 -8.96%
2000-04-14 0 5 1.340 - 1.340 91,760 637.0 - 637.0 580.0 656.0 147 623.14 -1.47%
2000-04-07 0 4 1.360 - 1.400 172,900 646.5 - 665.5 580.0 689.3 265 652.31 -3.55%
2000-03-31 0 5 1.410 1.380 1.430 168,400 670.3 656.0 679.8 670.3 703.5 244 690.11 -0.70%
2000-03-24 0 5 1.420 1.420 - 250,880 675.0 675.0 - 646.5 694.0 374 670.00 0.00%
2000-03-17 0 5 1.420 1.380 1.420 122,879 675.0 656.0 675.0 637.0 694.0 189 649.04 0.00%
2000-03-10 0 5 1.420 1.420 1.540 485,760 675.0 675.0 732.1 665.5 760.6 686 708.33 -27.18%
2000-03-03 1 5 1.950 - 1.950 11,852,110 927.0 - 927.0 817.6 1,379 11,658 1,016.6 16.77%
2000-02-25 3 5 1.670 - - 643,940 793.9 - - 432.6 793.9 1,170 550.56 67.00%
2000-02-18 0 5 1.000 0.980 - 60,300 475.4 465.9 - 413.6 475.4 130 462.34 7.53%
2000-02-11 0 4 0.930 - 0.930 196,380 442.1 - 442.1 442.1 589.5 404 486.21 -27.34%
2000-02-03 0 4 1.280 - 1.280 311,960 608.5 - 608.5 475.4 689.3 526 593.19 31.96%
2000-01-28 0 5 0.970 1.000 - 504,120 461.1 475.4 - 404.1 427.8 1,224 411.76 7.78%
2000-01-21 0 5 0.900 - 0.900 10,740 427.8 - 427.8 413.6 427.8 25 425.46 12.50%
2000-01-14 0 5 0.800 - 0.820 314,060 380.3 - 389.8 237.7 380.3 1,090 288.21 61.62%
2000-01-07 0 5 0.495 - 0.495 157,630 235.3 - 235.3 218.7 242.4 677 232.71 -6.60%
1999-12-30 0 3 0.530 - 0.540 77,000 251.9 - 256.7 237.7 251.9 316 244.02 8.16%
1999-12-24 0 5 0.490 - - 0 232.9 - - - - 0 - 0.00%
1999-12-17 0 5 0.490 - 0.500 280,540 232.9 - 237.7 213.9 242.4 1,203 233.15 -1.01%
1999-12-10 0 5 0.495 - 0.500 59,370 235.3 - 237.7 228.2 232.9 257 231.33 3.13%
1999-12-03 0 5 0.480 0.440 0.500 278,810 228.2 209.2 237.7 225.8 228.2 1,582 176.25 2.13%
1999-11-26 0 5 0.470 - - 2,535,360 223.4 - - - - 14,035 180.64 9.30%
1999-11-19 0 5 0.430 - - 33,660 204.4 - - 185.4 190.1 181 186.06 -6.52%
1999-11-12 0 5 0.460 - - 4,600 218.7 - - 218.7 218.7 21 218.67 -8.00%
1999-11-05 0 5 0.500 - - 4,560 237.7 - - 237.7 237.7 17 270.96 -16.67%
1999-10-29 0 5 0.600 - 0.600 214,020 285.2 - 285.2 194.9 309.0 934 229.14 42.86%
1999-10-22 0 4 0.420 - - 0 199.7 - - - - 0 - 0.00%
1999-10-15 0 5 0.420 - - 40,000 199.7 - - 190.1 190.1 210 190.15 10.53%
1999-10-08 0 5 0.380 - - 68,600 180.6 - - 147.4 180.6 421 163.05 0.00%
1999-09-30 0 4 0.380 0.360 - 0 180.6 171.1 - - - 0 - 0.00%
1999-09-24 0 5 0.380 - - 0 180.6 - - - - 0 - 0.00%
1999-09-17 0 4 0.380 0.380 - 3,700 180.6 180.6 - 175.9 175.9 21 175.89 8.57%
1999-09-10 0 5 0.350 - - 0 166.4 - - - - 0 - 0.00%
1999-09-03 0 5 0.350 - - 0 166.4 - - - - 0 - 0.00%
1999-08-27 0 5 0.350 - - 0 166.4 - - - - 0 - 0.00%
1999-08-20 0 5 0.350 - - 0 166.4 - - - - 0 - 0.00%
1999-08-13 0 5 0.350 - - 0 166.4 - - - - 0 - 0.00%
1999-08-06 0 5 0.350 - 0.350 0 166.4 - 166.4 - - 0 - 0.00%
1999-07-30 0 5 0.350 - - 0 166.4 - - - - 0 - 0.00%
1999-07-23 0 5 0.350 - - 0 166.4 - - - - 0 - -9.09%
1999-07-16 0 5 0.385 - - 0 183.0 - - - - 0 - -2.53%
1999-07-09 0 5 0.395 - 0.395 1,822,500 187.8 - 187.8 187.8 190.1 9,466 192.52 -5.95%
1999-07-02 0 4 0.420 - - 0 199.7 - - - - 0 - 0.00%
1999-06-25 0 5 0.420 - - 0 199.7 - - - - 0 - 0.00%
1999-06-17 0 4 0.420 - - 0 199.7 - - - - 0 - 0.00%
1999-06-11 0 5 0.420 - - 4,000 199.7 - - 190.1 190.1 21 190.15 -12.50%
1999-06-04 0 5 0.480 - 0.480 0 228.2 - 228.2 - - 0 - -17.24%
1999-05-28 0 5 0.580 - - 0 275.7 - - - - 0 - 0.00%
1999-05-21 0 5 0.580 - - 0 275.7 - - - - 0 - 0.00%
1999-05-14 0 5 0.580 - - 0 275.7 - - - - 0 - 0.00%
1999-05-07 0 5 0.580 - - 0 275.7 - - - - 0 - 0.00%
1999-04-30 0 5 0.580 - - 0 275.7 - - - - 0 - 0.00%
1999-04-23 0 5 0.580 - 0.580 4,880 275.7 - 275.7 285.2 294.7 17 289.98 5.45%
1999-04-16 0 5 0.550 - 0.560 74,600 261.5 - 266.2 213.9 261.5 316 236.42 48.65%
1999-04-09 0 3 0.370 - - 0 175.9 - - - - 0 - 0.00%
1999-04-01 0 4 0.370 - 0.370 0 175.9 - 175.9 - - 0 - -13.95%
1999-03-26 0 5 0.430 - - 0 204.4 - - - - 0 - 0.00%
1999-03-19 0 5 0.430 - - 860 204.4 - - 204.4 204.4 4 204.41 4.88%
1999-03-12 0 5 0.410 - - 0 194.9 - - - - 0 - 5.13%
1999-03-05 0 5 0.390 - - 15,600 185.4 - - 142.6 142.6 109 142.61 0.00%
1999-02-26 0 5 0.390 - 0.400 0 185.4 - 190.1 - - 0 - 0.00%
1999-02-19 0 2 0.390 - - 0 185.4 - - - - 0 - 0.00%
1999-02-12 0 5 0.390 - - 0 185.4 - - - - 0 - 8.33%
1999-02-05 0 5 0.360 - - 15,200 171.1 - - 180.6 180.6 84 180.64 -18.18%
1999-01-29 0 5 0.440 - - 0 209.2 - - - - 0 - 0.00%
1999-01-22 0 5 0.440 - - 22,900 209.2 - - 213.9 223.4 105 217.72 1.15%
1999-01-15 0 5 0.435 0.435 - 42,720 206.8 206.8 - 180.6 209.2 215 199.10 -9.37%
1999-01-08 0 5 0.480 - - 0 228.2 - - - - 0 - 0.00%
1998-12-31 0 4 0.480 - 0.490 114,280 228.2 - 232.9 190.1 247.2 496 230.19 -4.00%
1998-12-24 0 4 0.500 - - 950 237.7 - - - - 4 237.69 0.00%
1998-12-18 0 5 0.500 - 0.540 0 237.7 - 256.7 - - 0 - 0.00%
1998-12-11 0 5 0.500 - - 5,000 237.7 - - 237.7 237.7 21 237.69 -9.09%
1998-12-04 0 5 0.550 - - 0 261.5 - - - - 0 - -3.51%
1998-11-27 0 5 0.570 - - 0 271.0 - - - - 0 - 0.00%
1998-11-20 0 5 0.570 - - 0 271.0 - - - - 0 - 0.00%
1998-11-13 0 5 0.570 - - 0 271.0 - - - - 0 - 0.00%
1998-11-06 0 5 0.570 - - 0 271.0 - - - - 0 - 0.00%
1998-10-30 0 4 0.570 - - 0 271.0 - - - - 0 - 0.00%
1998-10-23 0 5 0.570 - - 0 271.0 - - - - 0 - 0.00%
1998-10-16 0 5 0.570 - - 467,500 271.0 - - 266.2 271.0 1,725 271.02 -3.39%
1998-10-09 0 4 0.590 - 0.590 1,192,500 280.5 - 280.5 280.5 285.2 4,228 282.03 -1.67%
1998-09-30 0 3 0.600 - - 0 285.2 - - - - 0 - 0.00%
1998-09-25 0 5 0.600 - - 0 285.2 - - - - 0 - 0.00%
1998-09-18 0 5 0.600 - - 0 285.2 - - - - 0 - 0.00%
1998-09-11 0 5 0.600 - - 0 285.2 - - - - 0 - 0.00%
1998-09-04 0 5 0.600 - - 2,560 285.2 - - - - 8 304.24 -14.29%
1998-08-28 0 5 0.700 - - 5,400 332.8 - - 309.0 332.8 17 320.87 7.69%
1998-08-21 0 4 0.650 - - 0 309.0 - - - - 0 - -10.96%
1998-08-14 0 5 0.730 - - 0 347.0 - - - - 0 - 0.00%
1998-08-07 0 5 0.730 - - 0 347.0 - - - - 0 - 0.00%
1998-07-31 0 5 0.730 - - 0 347.0 - - - - 0 - 0.00%
1998-07-24 0 5 0.730 - - 0 347.0 - - - - 0 - 0.00%
1998-07-17 0 5 0.730 - 0.760 0 347.0 - 361.3 - - 0 - 0.00%
1998-07-10 0 5 0.730 - - 0 347.0 - - - - 0 - 0.00%
1998-07-03 0 4 0.730 - - 0 347.0 - - - - 0 - 0.00%
1998-06-26 0 5 0.730 - - 0 347.0 - - - - 0 - 0.00%
1998-06-19 0 5 0.730 - - 289,760 347.0 - - 309.0 347.0 917 315.92 4.29%
1998-06-12 0 5 0.700 - 0.700 0 332.8 - 332.8 - - 0 - -5.41%
1998-06-05 0 5 0.740 - 0.750 264,900 351.8 - 356.5 328.0 356.5 757 349.79 2.78%
1998-05-29 0 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1998-05-22 0 5 0.720 - 0.760 0 342.3 - 361.3 - - 0 - 0.00%
1998-05-15 0 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1998-05-08 0 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1998-05-01 0 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1998-04-24 0 5 0.720 - 0.720 1,944,000 342.3 - 342.3 342.3 342.3 5,680 342.27 0.00%
1998-04-17 0 4 0.720 - - 0 342.3 - - - - 0 - 0.00%
1998-04-09 0 3 0.720 - - 4,147,360 342.3 - - 323.3 342.3 12,134 341.80 2.86%
1998-04-03 0 5 0.700 - - 25,160 332.8 - - 294.7 332.8 84 299.01 11.11%
1998-03-27 0 5 0.630 - - 0 299.5 - - - - 0 - 0.00%
1998-03-20 0 5 0.630 0.630 - 5,040 299.5 299.5 - 299.5 299.5 17 299.48 14.55%
1998-03-13 0 5 0.550 - - 1 261.5 - - - - 0 475.37 0.00%
1998-03-06 0 5 0.550 - - 0 261.5 - - - - 0 - 0.00%
1998-02-27 0 5 0.550 0.530 0.580 98,000 261.5 251.9 275.7 237.7 256.7 400 245.19 10.00%
1998-02-20 0 5 0.500 - 0.540 0 237.7 - 256.7 - - 0 - 0.00%
1998-02-13 0 5 0.500 0.500 0.540 345,920 237.7 237.7 256.7 180.6 237.7 1,670 207.10 35.14%
1998-02-06 0 5 0.370 0.365 0.380 471,810 175.9 173.5 180.6 168.8 194.9 2,566 183.84 -2.63%
1998-01-27 1 2 0.380 0.380 0.390 571,860 180.6 180.6 185.4 142.6 380.3 3,223 177.44 -47.22%
1998-01-23 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1998-01-16 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1998-01-09 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1998-01-02 4 4 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-12-24 3 3 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-12-19 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-12-12 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-12-05 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-11-28 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-11-21 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-11-14 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-11-07 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-10-31 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-10-24 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-10-17 5 5 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-10-09 4 4 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-10-03 3 3 0.720 - - 0 342.3 - - - - 0 - 0.00%
1997-09-26 1 5 0.720 - - 897,720 342.3 - - 342.3 427.8 2,247 399.58 -16.28%
1997-09-19 0 4 0.860 0.860 - 57,740 408.8 408.8 - 408.8 432.6 139 415.88 -7.53%
1997-09-12 0 5 0.930 - - 120,220 442.1 - - 442.1 508.6 248 484.31 -13.08%
1997-09-05 0 5 1.070 - 1.070 136,820 508.6 - 508.6 508.6 527.7 265 516.19 -6.96%
1997-08-29 0 5 1.150 - - 154,500 546.7 - - 546.7 594.2 273 564.96 -6.50%
1997-08-22 0 4 1.230 - 1.230 22,140 584.7 - 584.7 584.7 584.7 38 584.71 -0.81%
1997-08-15 0 5 1.240 1.240 1.250 339,300 589.5 589.5 594.2 522.9 594.2 610 556.18 18.10%
1997-08-08 0 5 1.050 1.050 - 34,200 499.1 499.1 - 499.1 513.4 67 508.05 0.00%
1997-08-01 0 5 1.050 - - 31,500 499.1 - - 499.1 499.1 63 499.14 2.94%
1997-07-25 0 5 1.020 1.020 1.060 736,960 484.9 484.9 503.9 484.9 518.2 1,433 514.43 -5.56%
1997-07-18 0 5 1.080 - 1.080 2,777,400 513.4 - 513.4 489.6 532.4 5,343 519.80 -0.92%
1997-07-11 0 5 1.090 1.080 - 4,994,560 518.2 513.4 - 484.9 518.2 9,820 508.63 6.86%
1997-07-04 0 2 1.020 1.020 1.050 0 484.9 484.9 499.1 - - 0 - 0.00%
1997-06-27 0 5 1.020 1.020 1.050 111,920 484.9 484.9 499.1 465.9 475.4 240 466.70 0.00%
1997-06-20 0 5 1.020 - 1.060 40,800 484.9 - 503.9 484.9 484.9 84 484.88 -1.92%
1997-06-13 0 4 1.040 1.020 - 2,517,900 494.4 484.9 - 484.9 503.9 5,087 495.01 1.96%
1997-06-06 0 5 1.020 1.020 1.100 120,580 484.9 484.9 522.9 475.4 499.1 244 494.14 -3.77%
1997-05-30 0 5 1.060 1.040 1.060 2,166,440 503.9 494.4 503.9 503.9 513.4 4,258 508.82 2.91%
1997-05-23 0 5 1.030 1.030 1.070 795,840 489.6 489.6 508.6 484.9 508.6 1,590 500.42 -0.96%
1997-05-16 0 5 1.040 1.010 1.050 1,383,500 494.4 480.1 499.1 484.9 518.2 2,764 500.51 -5.45%
1997-05-09 0 5 1.100 - 1.100 267,400 522.9 - 522.9 503.9 560.9 505 529.64 -9.09%
1997-05-02 0 5 1.210 - 1.210 0 575.2 - 575.2 - - 0 - 0.00%
1997-04-25 0 5 1.210 1.150 1.220 559,180 575.2 546.7 580.0 570.4 608.5 955 585.50 -7.63%
1997-04-18 0 5 1.310 1.300 1.310 15,231,160 622.7 618.0 622.7 560.9 622.7 24,928 611.01 11.02%
1997-04-11 0 5 1.180 1.180 1.200 50,800 560.9 560.9 570.4 532.4 560.9 93 548.84 2.61%
1997-04-04 0 4 1.150 1.100 - 24,560 546.7 522.9 - 522.9 537.2 46 530.69 12.75%
1997-03-27 0 4 1.020 1.020 - 85,680 484.9 484.9 - 484.9 484.9 177 484.88 0.99%
1997-03-21 0 5 1.010 1.010 1.050 187,800 480.1 480.1 499.1 470.6 522.9 387 485.19 -15.83%
1997-03-14 0 5 1.200 - 1.200 12,000 570.4 - 570.4 570.4 570.4 21 570.44 0.00%
1997-03-07 0 5 1.200 - 1.220 2,440 570.4 - 580.0 580.0 580.0 4 579.95 -3.23%
1997-02-28 0 5 1.240 - 1.280 3,624,980 589.5 - 608.5 570.4 608.5 6,555 553.02 0.00%
1997-02-21 0 5 1.240 1.200 1.250 2,798,140 589.5 570.4 594.2 503.9 637.0 4,733 591.18 16.98%
1997-02-14 0 5 1.060 1.060 1.100 296,140 503.9 503.9 522.9 489.6 503.9 593 499.21 0.95%
1997-02-05 0 3 1.050 1.040 1.100 92,500 499.1 494.4 522.9 480.1 499.1 189 488.57 1.94%
1997-01-31 0 5 1.030 1.000 - 621,604 489.6 475.4 - 489.6 518.2 1,207 514.88 3.00%
1997-01-24 0 5 1.000 0.980 1.090 130,020 475.4 465.9 518.2 475.4 513.4 257 506.62 -5.66%
1997-01-17 0 5 1.060 1.060 - 61,480 503.9 503.9 - 503.9 503.9 122 503.89 -6.19%
1997-01-10 0 5 1.130 1.130 - 637,940 537.2 537.2 - 537.2 565.7 1,165 547.40 -2.59%
1997-01-03 0 4 1.160 1.160 1.220 2,428,400 551.4 551.4 580.0 532.4 665.5 4,026 603.13 3.57%
1996-12-27 0 3 1.120 1.100 1.140 1,045,560 532.4 522.9 541.9 527.7 546.7 1,944 537.91 -0.88%
1996-12-20 0 5 1.130 1.130 1.150 1,433,800 537.2 537.2 546.7 494.4 546.7 2,785 514.79 5.61%
1996-12-13 0 5 1.070 1.060 1.070 1,502,060 508.6 503.9 508.6 475.4 513.4 2,966 506.41 5.94%
1996-12-06 0 5 1.010 1.010 1.080 1,575,360 480.1 480.1 513.4 437.3 513.4 3,202 492.04 0.00%
1996-11-29 0 5 1.010 1.010 1.030 1,230,820 480.1 480.1 489.6 432.6 489.6 2,608 471.85 3.06%
1996-11-22 0 5 0.980 0.960 1.020 161,200 465.9 456.4 484.9 465.9 494.4 337 478.94 -2.97%
1996-11-15 0 5 1.010 1.000 1.010 1,825,860 480.1 475.4 480.1 427.8 518.2 3,732 489.27 3.06%
1996-11-08 0 5 0.980 0.980 1.020 1,552,460 465.9 465.9 484.9 451.6 494.4 3,261 476.12 -8.41%
1996-11-01 0 5 1.070 - 1.070 3,135,020 508.6 - 508.6 465.9 532.4 6,353 493.48 7.00%
1996-10-25 0 4 1.000 0.970 1.000 976,460 475.4 461.1 475.4 461.1 494.4 2,053 475.59 1.01%
1996-10-18 0 5 0.990 0.980 1.000 1,722,900 470.6 465.9 475.4 470.6 508.6 3,463 497.58 -2.94%
1996-10-11 0 5 1.020 1.020 1.060 9,199,480 484.9 484.9 503.9 475.4 513.4 18,562 495.60 -7.27%
1996-10-04 0 5 1.100 1.090 1.130 16,351,900 522.9 518.2 537.2 489.6 575.2 31,718 515.53 5.77%
1996-09-27 0 5 1.040 1.030 1.040 19,118,880 494.4 489.6 494.4 437.3 522.9 39,148 488.37 15.56%
1996-09-20 0 5 0.900 0.900 0.920 5,434,920 427.8 427.8 437.3 375.5 427.8 13,552 401.06 11.11%
1996-09-13 0 5 0.810 0.810 0.820 3,105,320 385.0 385.0 389.8 332.8 399.3 8,292 374.47 15.71%
1996-09-06 0 5 0.700 0.690 0.720 1,271,654 332.8 328.0 342.3 318.5 370.8 3,652 348.24 -14.63%
1996-08-30 0 4 0.820 0.760 0.820 452,140 389.8 361.3 389.8 356.5 423.1 1,195 378.40 -1.20%
1996-08-23 0 5 0.830 0.790 0.830 461,160 394.6 375.5 394.6 356.5 423.1 1,216 379.28 0.00%
1996-08-16 0 5 0.830 0.820 0.830 1,823,660 394.6 389.8 394.6 366.0 437.3 4,594 396.94 -6.74%
1996-08-09 0 5 0.890 0.870 0.890 5,846,700 423.1 413.6 423.1 413.6 451.6 13,497 433.19 -2.20%
1996-08-02 0 5 0.910 0.900 0.910 7,243,100 432.6 427.8 432.6 413.6 470.6 16,379 442.22 -5.21%
1996-07-26 0 5 0.960 0.950 0.960 25,723,720 456.4 451.6 456.4 399.3 551.4 53,958 476.74 -15.79%
1996-07-19 0 5 1.140 1.140 1.150 74,020,460 541.9 541.9 546.7 299.5 565.7 179,225 413.00 78.13%
1996-07-12 0 5 0.640 0.620 0.630 10,666,940 304.2 294.7 299.5 242.4 370.8 33,334 320.00 31.96%
1996-07-05 0 5 0.485 0.485 - 8,980 230.6 230.6 - 230.6 242.4 38 237.16 -1.02%
1996-06-28 0 5 0.490 0.485 - 141,340 232.9 230.6 - 232.9 242.4 602 234.93 -2.00%
1996-06-21 0 3 0.500 0.500 0.520 90,160 237.7 237.7 247.2 237.7 275.7 345 261.34 -10.71%
1996-06-14 0 5 0.560 0.530 0.560 107,020 266.2 251.9 266.2 266.2 275.7 395 270.61 -3.45%
1996-06-07 0 5 0.580 0.570 0.580 409,960 275.7 271.0 275.7 271.0 275.7 1,498 273.71 -6.45%
1996-05-31 0 5 0.620 - 0.620 92,920 294.7 - 294.7 294.7 313.7 299 311.07 -6.06%
1996-05-24 0 5 0.660 - - 0 313.7 - - - - 0 - 0.00%
1996-05-17 0 5 0.660 0.620 0.680 10,560 313.7 294.7 323.3 313.7 313.7 34 313.74 -8.33%
1996-05-10 0 5 0.720 - 0.720 1,460 342.3 - 342.3 347.0 347.0 4 347.02 1.41%
1996-05-03 0 5 0.710 - - 0 337.5 - - - - 0 - -2.74%
1996-04-26 0 5 0.730 - 0.720 44,660 347.0 - 342.3 342.3 347.0 130 342.42 1.39%
1996-04-19 0 5 0.720 - 0.720 15,840 342.3 - 342.3 342.3 342.3 46 342.27 2.86%
1996-04-12 0 4 0.700 - 0.700 0 332.8 - 332.8 - - 0 - -2.78%
1996-04-03 0 3 0.720 0.680 0.720 59,280 342.3 323.3 342.3 323.3 342.3 181 327.67 -7.69%
1996-03-29 0 5 0.780 - 0.780 0 370.8 - 370.8 - - 0 - -2.50%
1996-03-22 0 5 0.800 - 0.800 0 380.3 - 380.3 - - 0 - 0.00%
1996-03-15 0 5 0.800 - 0.800 83,200 380.3 - 380.3 380.3 380.3 219 380.30 3.90%
1996-03-08 0 5 0.770 - 0.770 0 366.0 - 366.0 - - 0 - 0.00%
1996-03-01 0 5 0.770 - - 0 366.0 - - - - 0 - 0.00%
1996-02-23 0 2 0.770 - 0.810 0 366.0 - 385.0 - - 0 - 0.00%
1996-02-16 0 5 0.770 - 0.770 1,540 366.0 - 366.0 366.0 366.0 4 366.04 1.32%
1996-02-09 0 5 0.760 - 0.800 15,200 361.3 - 380.3 361.3 361.3 42 361.28 5.56%
1996-02-02 0 5 0.720 0.650 - 1,219,220 342.3 309.0 - 299.5 342.3 3,938 309.61 12.50%
1996-01-26 0 5 0.640 - 0.640 18,480 304.2 - 304.2 313.7 313.7 59 313.74 1.59%
1996-01-19 0 5 0.630 0.580 0.630 110,350 299.5 275.7 299.5 266.2 313.7 385 286.81 6.78%
1996-01-12 0 5 0.590 0.570 0.590 190,580 280.5 271.0 280.5 256.7 337.5 618 308.15 -20.27%
1996-01-05 0 4 0.740 - 0.740 0 351.8 - 351.8 - - 0 - -1.33%
1995-12-29 0 3 0.750 - 0.750 30,800 356.5 - 356.5 366.0 366.0 84 366.04 -2.60%
1995-12-22 0 5 0.770 - 0.770 142,200 366.0 - 366.0 375.5 375.5 379 375.54 -1.28%
1995-12-15 0 5 0.780 - 0.800 7,760 370.8 - 380.3 361.3 370.8 21 368.89 -2.50%
1995-12-08 0 5 0.800 - 0.800 0 380.3 - 380.3 - - 0 - -2.44%
1995-12-01 0 5 0.820 - 0.820 4,920 389.8 - 389.8 389.8 389.8 13 389.80 5.13%
1995-11-24 0 5 0.780 0.780 - 1,477,820 370.8 370.8 - 356.5 380.3 3,972 372.09 -2.50%
1995-11-17 0 5 0.800 - - 182,260 380.3 - - 380.3 399.3 467 390.27 -3.61%
1995-11-10 0 5 0.830 - - 1,385,520 394.6 - - 380.3 394.6 3,564 388.80 3.75%
1995-11-03 0 4 0.800 0.800 0.830 1,159,740 380.3 380.3 394.6 380.3 389.8 3,017 384.45 -3.61%
1995-10-27 0 5 0.830 0.810 0.830 132,700 394.6 385.0 394.6 380.3 394.6 345 384.64 3.75%
1995-10-20 0 5 0.800 0.790 0.840 599,400 380.3 375.5 399.3 375.5 389.8 1,578 379.92 -5.88%
1995-10-13 0 5 0.850 - 0.850 1,734,280 404.1 - 404.1 351.8 432.6 4,651 372.87 14.86%
1995-10-06 0 5 0.740 - 0.750 29,800 351.8 - 356.5 351.8 361.3 84 354.15 -6.33%
1995-09-29 0 5 0.790 - 0.790 35,040 375.5 - 375.5 375.5 385.0 93 378.57 -7.06%
1995-09-22 0 5 0.850 - 0.870 450,220 404.1 - 413.6 394.6 404.1 1,115 403.81 1.19%
1995-09-15 0 5 0.840 0.840 0.860 3,143,080 399.3 399.3 408.8 399.3 408.8 7,796 403.16 -1.18%
1995-09-08 0 5 0.850 0.850 0.890 61,400 404.1 404.1 423.1 399.3 408.8 154 399.83 2.41%
1995-09-01 0 4 0.830 0.820 - 0 394.6 389.8 - - - 0 - 0.00%
1995-08-25 0 5 0.830 0.830 - 124,000 394.6 394.6 - 389.8 404.1 311 398.28 1.22%
1995-08-18 0 5 0.820 0.800 - 27,880 389.8 380.3 - 389.8 389.8 72 389.80 1.23%
1995-08-11 0 5 0.810 0.790 0.810 893,820 385.0 375.5 385.0 366.0 385.0 2,411 370.76 1.25%
1995-08-04 0 5 0.800 0.720 0.800 869,140 380.3 342.3 380.3 380.3 385.0 2,285 380.44 0.00%
1995-07-28 0 5 0.800 0.800 - 4,820 380.3 380.3 - 380.3 385.0 13 381.88 -3.61%
1995-07-21 0 5 0.830 - 0.830 3,320 394.6 - 394.6 394.6 394.6 8 394.56 -4.60%
1995-07-14 0 5 0.870 - 0.900 0 413.6 - 427.8 - - 0 - 0.00%
1995-07-07 0 5 0.870 - - 0 413.6 - - - - 0 - 0.00%
1995-06-30 0 5 0.870 - 0.870 0 413.6 - 413.6 - - 0 - -2.25%
1995-06-23 0 4 0.890 - 0.900 0 423.1 - 427.8 - - 0 - 0.00%
1995-06-16 0 5 0.890 - 0.900 102,600 423.1 - 427.8 427.8 427.8 240 427.83 -1.11%
1995-06-09 0 5 0.900 0.900 - 3,600 427.8 427.8 - 427.8 427.8 8 427.83 -1.10%
1995-06-01 0 4 0.910 0.900 - 5,460 432.6 427.8 - 432.6 432.6 13 432.59 -5.21%
1995-05-26 0 5 0.960 0.900 - 9,600 456.4 427.8 - 456.4 456.4 21 456.36 0.00%
1995-05-19 0 5 0.960 0.900 0.980 39,440 456.4 427.8 465.9 418.3 456.4 88 446.40 4.35%
1995-05-12 0 5 0.920 0.900 - 281,800 437.3 427.8 - 380.3 437.3 673 418.62 10.84%
1995-05-05 0 5 0.830 0.800 0.850 33,200 394.6 380.3 404.1 394.6 394.6 84 394.56 0.00%
1995-04-28 0 5 0.830 0.830 - 157,700 394.6 394.6 - 380.3 394.6 412 382.48 3.75%
1995-04-21 0 4 0.800 0.800 0.830 180,560 380.3 380.3 394.6 370.8 380.3 475 379.79 3.90%
1995-04-13 0 4 0.770 - 0.800 23,100 366.0 - 380.3 366.0 366.0 63 366.04 -3.75%
1995-04-07 0 4 0.800 - 0.800 256,920 380.3 - 380.3 361.3 380.3 682 376.95 3.90%
1995-03-31 0 5 0.770 - 0.800 0 366.0 - 380.3 - - 0 - 0.00%
1995-03-24 0 5 0.770 0.770 0.800 306,120 366.0 366.0 380.3 366.0 385.0 812 377.00 4.05%
1995-03-17 0 5 0.740 0.700 0.740 43,360 351.8 332.8 351.8 332.8 351.8 126 343.53 5.71%
1995-03-10 0 5 0.700 0.700 0.740 91,000 332.8 332.8 351.8 332.8 332.8 273 332.76 1.45%
1995-03-03 0 5 0.690 0.690 - 13,800 328.0 328.0 - 328.0 328.0 42 328.01 0.00%
1995-02-24 0 5 0.690 0.650 - 72,000 328.0 309.0 - 342.3 342.3 210 342.27 -1.43%
1995-02-17 0 5 0.700 0.630 0.720 318,460 332.8 299.5 342.3 285.2 351.8 989 322.10 -4.11%
1995-02-10 0 5 0.730 0.690 0.770 461,440 347.0 328.0 366.0 347.0 394.6 1,237 373.05 -17.98%
1995-02-03 0 2 0.890 - 0.890 0 423.1 - 423.1 - - 0 - -1.11%
1995-01-27 0 5 0.900 - 0.900 1,918,940 427.8 - 427.8 423.1 494.4 4,207 456.10 -15.09%
1995-01-20 0 5 1.060 - 1.060 0 503.9 - 503.9 - - 0 - -1.85%
1995-01-13 0 5 1.080 - 1.090 0 513.4 - 518.2 - - 0 - -1.82%
1995-01-06 0 4 1.100 - - 0 522.9 - - - - 0 - -3.93%
1994-12-30 0 3 1.145 - 1.200 2,320 544.3 - 570.4 544.3 544.3 4 544.30 -3.33%
1994-12-23 0 5 1.200 - 1.220 0 563.1 - 572.5 - - 0 - 0.00%
1994-12-16 0 5 1.200 - 1.220 1,177,880 563.1 - 572.5 563.1 605.3 2,012 585.48 -6.98%
1994-12-09 0 5 1.290 1.280 1.300 334,200 605.3 600.6 610.0 605.3 633.5 546 612.56 -3.73%
1994-12-02 0 5 1.340 1.340 - 166,620 628.8 628.8 - 628.8 633.5 264 630.50 -2.19%
1994-11-25 0 5 1.370 1.350 - 218,400 642.8 633.5 - 633.5 642.8 341 640.49 0.74%
1994-11-18 0 5 1.360 - 1.370 4,118,160 638.1 - 642.8 638.1 638.1 6,406 642.83 -0.73%
1994-11-11 0 5 1.370 - 1.370 0 642.8 - 642.8 - - 0 - -0.72%
1994-11-04 0 5 1.380 - 1.380 141,600 647.5 - 647.5 656.9 656.9 222 638.87 1.47%
1994-10-28 0 5 1.360 1.360 - 82,020 638.1 638.1 - 605.3 638.1 132 620.74 4.62%
1994-10-21 0 5 1.300 - 1.360 67,460 610.0 - 638.1 633.5 638.1 107 633.08 -5.80%
1994-10-14 0 4 1.380 - 1.380 0 647.5 - 647.5 - - 0 - -1.43%
1994-10-07 0 5 1.400 - 1.420 30,580 656.9 - 666.3 647.5 656.9 47 652.22 0.72%
1994-09-30 0 5 1.390 1.390 - 164,960 652.2 652.2 - 633.5 647.5 256 645.03 1.46%
1994-09-23 0 4 1.370 - 1.375 5,520 642.8 - 645.2 647.5 647.5 9 647.53 -1.44%
1994-09-16 0 5 1.390 - 1.390 0 652.2 - 652.2 - - 0 - -2.80%
1994-09-09 0 5 1.430 - 1.430 846,320 671.0 - 671.0 661.6 673.3 1,266 668.54 2.14%
1994-09-02 0 4 1.400 1.400 1.410 686,340 656.9 656.9 661.6 647.5 666.3 1,036 662.65 0.00%
1994-08-26 0 5 1.400 1.400 1.410 1,953,550 656.9 656.9 661.6 647.5 656.9 2,984 654.75 0.00%
1994-08-19 0 5 1.400 1.400 - 781,300 656.9 656.9 - 595.9 656.9 1,219 640.92 10.24%
1994-08-12 0 5 1.300 - - 111,120 595.9 - - 568.4 595.9 192 578.83 4.00%
1994-08-05 0 5 1.250 - 1.250 65,000 573.0 - 573.0 573.0 573.0 113 572.99 0.00%
1994-07-29 0 5 1.250 - 1.250 64,940 573.0 - 573.0 568.4 573.0 113 572.46 0.40%
1994-07-22 0 5 1.245 - 1.245 0 570.7 - 570.7 - - 0 - -0.40%
1994-07-15 0 5 1.250 1.250 - 74,440 573.0 573.0 - 568.4 573.0 131 568.72 0.00%
1994-07-08 0 5 1.250 1.250 - 2,077,200 573.0 573.0 - 568.4 573.0 3,626 572.91 0.00%
1994-07-01 0 5 1.250 - 1.250 667,500 573.0 - 573.0 573.0 573.0 1,165 572.99 0.00%
1994-06-24 0 5 1.250 1.250 - 130,000 573.0 573.0 - 573.0 573.0 227 572.99 -1.57%
1994-06-17 0 3 1.270 1.270 - 38,100 582.2 582.2 - 582.2 582.2 65 582.16 0.00%
1994-06-10 0 5 1.270 1.260 - 17,660 582.2 577.6 - 573.0 582.2 31 578.23 1.60%
1994-06-03 0 5 1.250 1.250 - 1,248,040 573.0 573.0 - 573.0 577.6 2,177 573.24 0.00%
1994-05-27 0 5 1.250 1.250 - 600,340 573.0 573.0 - 563.8 573.0 1,065 563.92 0.00%
1994-05-20 0 5 1.250 1.250 1.290 1,736,360 573.0 573.0 591.3 573.0 591.3 3,028 573.44 -3.85%
1994-05-13 0 5 1.300 - 1.300 1,712,880 595.9 - 595.9 591.3 605.1 2,871 596.64 0.00%
1994-05-06 0 5 1.300 1.300 - 317,160 595.9 595.9 - 586.7 595.9 532 595.84 0.00%
1994-04-29 0 5 1.300 - - 606,120 595.9 - - 586.7 595.9 1,021 593.68 0.78%
1994-04-22 0 5 1.290 1.290 1.300 77,880 591.3 591.3 595.9 591.3 595.9 131 595.00 -3.01%
1994-04-15 0 5 1.330 - 1.350 601,670 609.7 - 618.8 605.1 618.8 984 611.54 -1.48%
1994-04-08 0 3 1.350 - 1.360 444,800 618.8 - 623.4 618.8 628.0 716 621.63 -2.17%
1994-03-31 0 4 1.380 1.350 1.400 370,060 632.6 618.8 641.8 628.0 637.2 585 632.96 0.00%
1994-03-25 0 5 1.380 1.360 1.380 1,321,380 632.6 623.4 632.6 609.7 637.2 2,120 623.16 -0.72%
1994-03-18 0 5 1.390 1.390 1.400 3,226,140 637.2 637.2 641.8 637.2 669.3 4,956 650.90 -2.11%
1994-03-11 0 5 1.420 1.420 1.430 3,501,000 650.9 650.9 655.5 600.5 669.3 5,432 644.51 -2.74%
1994-03-04 0 5 1.460 1.480 1.520 23,858,920 669.3 678.4 696.8 609.7 719.7 35,271 676.45 10.61%
1994-02-25 0 5 1.320 1.310 1.320 21,143,960 605.1 600.5 605.1 573.0 637.2 34,228 617.74 4.76%
1994-02-18 0 2 1.260 1.250 1.270 23,049,520 577.6 573.0 582.2 495.1 641.8 41,117 560.58

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