Shenzhou Space Park Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00692  2000-01-19  2017-06-21  2019-12-10
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2019-12-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2017-06-21 0 0.510 0.500 0.510 0.500 0.530 75,440,000 38,889,400 0.5155 0.510 0.500 0.510 0.500 0.530 75,440,000 0.5155 0.00%
2017-06-20 0 0.510 0.500 0.510 0.500 0.530 105,875,750 54,244,510 0.5123 0.510 0.500 0.510 0.500 0.530 105,875,750 0.5123 -3.77%
2017-06-19 0 0.530 0.520 0.530 0.500 0.530 114,085,000 58,981,750 0.5170 0.530 0.520 0.530 0.500 0.530 114,085,000 0.5170 3.92%
2017-06-16 0 0.510 0.500 0.510 0.490 0.510 51,965,000 25,957,475 0.4995 0.510 0.500 0.510 0.490 0.510 51,965,000 0.4995 3.03%
2017-06-15 0 0.495 0.490 0.495 0.485 0.510 108,630,005 53,744,127 0.4947 0.495 0.490 0.495 0.485 0.510 108,630,005 0.4947 2.06%
2017-06-14 0 0.485 0.480 0.485 0.475 0.490 40,970,090 19,718,291 0.4813 0.485 0.480 0.485 0.475 0.490 40,970,090 0.4813 1.04%
2017-06-13 0 0.480 0.475 0.480 0.475 0.500 69,415,050 33,409,273 0.4813 0.480 0.475 0.480 0.475 0.500 69,415,050 0.4813 0.00%
2017-06-12 0 0.480 0.475 0.480 0.470 0.500 66,065,740 31,922,015 0.4832 0.480 0.475 0.480 0.470 0.500 66,065,740 0.4832 -2.04%
2017-06-09 0 0.490 0.485 0.490 0.470 0.540 111,810,123 55,241,583 0.4941 0.490 0.485 0.490 0.470 0.540 111,810,123 0.4941 -9.26%
2017-06-08 0 0.540 0.530 0.540 0.495 0.560 125,906,414 66,953,571 0.5318 0.540 0.530 0.540 0.495 0.560 125,906,414 0.5318 3.85%
2017-06-07 0 0.520 0.510 0.520 0.410 0.550 221,026,000 111,048,955 0.5024 0.520 0.510 0.520 0.410 0.550 221,026,000 0.5024 -5.45%
2017-06-06 0 0.550 0.540 0.550 0.530 0.560 48,395,500 26,594,600 0.5495 0.550 0.540 0.550 0.530 0.560 48,395,500 0.5495 0.00%
2017-06-05 0 0.550 0.540 0.550 0.530 0.570 71,650,250 38,860,630 0.5424 0.550 0.540 0.550 0.530 0.570 71,650,250 0.5424 -3.51%
2017-06-02 0 0.570 0.560 0.570 0.550 0.570 66,312,131 37,186,491 0.5608 0.570 0.560 0.570 0.550 0.570 66,312,131 0.5608 3.64%
2017-06-01 0 0.550 0.540 0.550 0.510 0.570 231,301,801 122,296,832 0.5287 0.550 0.540 0.550 0.510 0.570 231,301,801 0.5287 -3.51%
2017-05-31 0 0.570 0.560 0.570 0.560 0.600 84,595,414 49,004,027 0.5793 0.570 0.560 0.570 0.560 0.600 84,595,414 0.5793 -5.00%
2017-05-29 0 0.600 0.590 0.600 0.580 0.600 125,195,196 73,630,357 0.5881 0.600 0.590 0.600 0.580 0.600 125,195,196 0.5881 3.45%
2017-05-26 0 0.580 0.570 0.580 0.530 0.590 151,705,000 84,701,700 0.5583 0.580 0.570 0.580 0.530 0.590 151,705,000 0.5583 0.00%
2017-05-25 0 0.580 0.570 0.580 0.550 0.580 106,340,000 60,390,850 0.5679 0.580 0.570 0.580 0.550 0.580 106,340,000 0.5679 3.57%
2017-05-24 0 0.560 0.550 0.560 0.530 0.560 134,280,000 73,495,750 0.5473 0.560 0.550 0.560 0.530 0.560 134,280,000 0.5473 3.70%
2017-05-23 0 0.540 0.530 0.540 0.520 0.550 120,517,500 63,985,600 0.5309 0.540 0.530 0.540 0.520 0.550 120,517,500 0.5309 3.85%
2017-05-22 0 0.520 0.510 0.520 0.500 0.530 135,475,505 70,269,192 0.5187 0.520 0.510 0.520 0.500 0.530 135,475,505 0.5187 1.96%
2017-05-19 0 0.510 0.510 0.520 0.470 0.520 220,799,512 110,258,147 0.4994 0.510 0.510 0.520 0.470 0.520 220,799,512 0.4994 6.25%
2017-05-18 0 0.480 0.475 0.480 0.470 0.510 261,350,007 127,244,953 0.4869 0.480 0.475 0.480 0.470 0.510 261,350,007 0.4869 -1.03%
2017-05-17 0 0.485 0.480 0.485 0.470 0.495 155,935,000 75,662,800 0.4852 0.485 0.480 0.485 0.470 0.495 155,935,000 0.4852 2.11%
2017-05-16 0 0.475 0.470 0.475 0.445 0.485 159,895,025 74,923,311 0.4686 0.475 0.470 0.475 0.445 0.485 159,895,025 0.4686 5.56%
2017-05-15 0 0.450 0.445 0.450 0.445 0.510 225,320,000 108,273,250 0.4805 0.450 0.445 0.450 0.445 0.510 225,320,000 0.4805 -3.23%
2017-05-12 0 0.465 0.460 0.465 0.415 0.465 139,777,702 62,009,871 0.4436 0.465 0.460 0.465 0.415 0.465 139,777,702 0.4436 12.05%
2017-05-11 0 0.415 0.410 0.415 0.390 0.415 160,170,367 64,139,479 0.4004 0.415 0.410 0.415 0.390 0.415 160,170,367 0.4004 2.47%
2017-05-10 0 0.405 0.400 0.410 0.400 0.415 77,875,899 31,485,170 0.4043 0.405 0.400 0.410 0.400 0.415 77,875,899 0.4043 -1.22%
2017-05-09 0 0.410 0.405 0.410 0.395 0.420 126,723,621 51,311,894 0.4049 0.410 0.405 0.410 0.395 0.420 126,723,621 0.4049 1.23%
2017-05-08 0 0.405 0.400 0.405 0.380 0.410 107,590,000 42,562,725 0.3956 0.405 0.400 0.405 0.380 0.410 107,590,000 0.3956 6.58%
2017-05-05 0 0.380 0.375 0.380 0.365 0.380 44,725,000 16,691,025 0.3732 0.380 0.375 0.380 0.365 0.380 44,725,000 0.3732 2.70%
2017-05-04 0 0.370 0.365 0.370 0.355 0.370 38,421,335 13,954,185 0.3632 0.370 0.365 0.370 0.355 0.370 38,421,335 0.3632 2.78%
2017-05-02 0 0.360 0.355 0.360 0.345 0.360 50,300,000 17,613,225 0.3502 0.360 0.355 0.360 0.345 0.360 50,300,000 0.3502 1.41%
2017-04-28 0 0.355 0.350 0.355 0.345 0.365 57,950,000 20,425,800 0.3525 0.355 0.350 0.355 0.345 0.365 57,950,000 0.3525 1.43%
2017-04-27 0 0.350 0.345 0.350 0.335 0.355 107,290,000 36,820,625 0.3432 0.350 0.345 0.350 0.335 0.355 107,290,000 0.3432 2.94%
2017-04-26 0 0.340 0.335 0.340 0.330 0.345 31,748,334 10,728,416 0.3379 0.340 0.335 0.340 0.330 0.345 31,748,334 0.3379 0.00%
2017-04-25 0 0.340 0.335 0.340 0.320 0.350 107,560,123 36,551,964 0.3398 0.340 0.335 0.340 0.320 0.350 107,560,123 0.3398 6.25%
2017-04-24 0 0.320 0.320 0.325 0.315 0.330 29,505,090 9,471,602 0.3210 0.320 0.320 0.325 0.315 0.330 29,505,090 0.3210 -3.03%
2017-04-21 0 0.330 0.325 0.330 0.305 0.330 59,960,000 18,976,625 0.3165 0.330 0.325 0.330 0.305 0.330 59,960,000 0.3165 4.76%
2017-04-20 0 0.315 0.310 0.315 0.305 0.315 39,700,967 12,289,599 0.3096 0.315 0.310 0.315 0.305 0.315 39,700,967 0.3096 3.28%
2017-04-19 0 0.305 0.305 0.310 0.300 0.315 44,735,011 13,673,478 0.3057 0.305 0.305 0.310 0.300 0.315 44,735,011 0.3057 1.67%
2017-04-18 0 0.300 0.300 0.305 0.295 0.305 48,630,000 14,711,825 0.3025 0.300 0.300 0.305 0.295 0.305 48,630,000 0.3025 -1.64%
2017-04-13 0 0.305 0.300 0.305 0.300 0.310 62,270,000 18,973,675 0.3047 0.305 0.300 0.305 0.300 0.310 62,270,000 0.3047 0.00%
2017-04-12 0 0.305 0.305 0.310 0.290 0.320 141,465,750 43,826,892 0.3098 0.305 0.305 0.310 0.290 0.320 141,465,750 0.3098 0.00%
2017-04-11 0 0.305 0.300 0.305 0.280 0.305 74,285,000 21,740,150 0.2927 0.305 0.300 0.305 0.280 0.305 74,285,000 0.2927 5.17%
2017-04-10 0 0.290 0.285 0.290 0.275 0.290 31,080,000 8,801,050 0.2832 0.290 0.285 0.290 0.275 0.290 31,080,000 0.2832 3.57%
2017-04-07 0 0.280 0.275 0.280 0.270 0.285 85,425,000 23,490,225 0.2750 0.280 0.275 0.280 0.270 0.285 85,425,000 0.2750 3.70%
2017-04-06 0 0.270 0.265 0.270 0.255 0.275 66,745,020 17,598,104 0.2637 0.270 0.265 0.270 0.255 0.275 66,745,020 0.2637 8.00%
2017-04-05 0 0.250 0.255 0.260 0.248 0.255 42,770,470 10,845,570 0.2536 0.250 0.255 0.260 0.248 0.255 42,770,470 0.2536 0.00%
2017-04-03 0 0.250 0.250 0.255 0.248 0.255 7,045,500 1,762,761 0.2502 0.250 0.250 0.255 0.248 0.255 7,045,500 0.2502 0.00%
2017-03-31 0 0.250 0.250 0.255 0.248 0.255 8,171,500 2,041,347 0.2498 0.250 0.250 0.255 0.248 0.255 8,171,500 0.2498 0.81%
2017-03-30 0 0.248 0.248 0.250 0.248 0.255 16,265,550 4,057,228 0.2494 0.248 0.248 0.250 0.248 0.255 16,265,550 0.2494 -0.40%
2017-03-29 0 0.249 0.249 0.250 0.249 0.255 13,970,002 3,491,785 0.2499 0.249 0.249 0.250 0.249 0.255 13,970,002 0.2499 -0.40%
2017-03-28 0 0.250 0.250 0.255 0.249 0.260 20,840,012 5,274,262 0.2531 0.250 0.250 0.255 0.249 0.260 20,840,012 0.2531 1.21%
2017-03-27 0 0.247 0.247 0.249 0.246 0.250 13,655,000 3,384,210 0.2478 0.247 0.247 0.249 0.246 0.250 13,655,000 0.2478 -1.20%
2017-03-24 0 0.250 0.248 0.250 0.246 0.255 10,425,334 2,599,865 0.2494 0.250 0.248 0.250 0.246 0.255 10,425,334 0.2494 0.81%
2017-03-23 0 0.248 0.247 0.248 0.245 0.250 20,515,000 5,086,670 0.2479 0.248 0.247 0.248 0.245 0.250 20,515,000 0.2479 0.40%
2017-03-22 0 0.247 0.247 0.249 0.246 0.249 17,415,000 4,302,140 0.2470 0.247 0.247 0.249 0.246 0.249 17,415,000 0.2470 -1.20%
2017-03-21 0 0.250 0.249 0.250 0.246 0.250 15,917,500 3,953,890 0.2484 0.250 0.249 0.250 0.246 0.250 15,917,500 0.2484 0.40%
2017-03-20 0 0.249 0.249 0.250 0.245 0.250 17,320,000 4,276,380 0.2469 0.249 0.249 0.250 0.245 0.250 17,320,000 0.2469 0.40%
2017-03-17 0 0.248 0.248 0.249 0.245 0.255 16,350,000 4,035,670 0.2468 0.248 0.248 0.249 0.245 0.255 16,350,000 0.2468 0.00%
2017-03-16 0 0.248 0.246 0.248 0.243 0.250 11,095,000 2,739,425 0.2469 0.248 0.246 0.248 0.243 0.250 11,095,000 0.2469 1.22%
2017-03-15 0 0.245 0.245 0.247 0.245 0.248 18,096,550 4,449,080 0.2459 0.245 0.245 0.247 0.245 0.248 18,096,550 0.2459 0.00%
2017-03-14 0 0.245 0.245 0.247 0.245 0.255 26,477,500 6,574,660 0.2483 0.245 0.245 0.247 0.245 0.255 26,477,500 0.2483 -0.81%
2017-03-13 0 0.247 0.245 0.247 0.244 0.248 14,415,000 3,541,610 0.2457 0.247 0.245 0.247 0.244 0.248 14,415,000 0.2457 0.82%
2017-03-10 0 0.245 0.244 0.245 0.242 0.245 28,300,000 6,910,000 0.2442 0.245 0.244 0.245 0.242 0.245 28,300,000 0.2442 0.41%
2017-03-09 0 0.244 0.243 0.245 0.242 0.245 11,770,000 2,872,670 0.2441 0.244 0.243 0.245 0.242 0.245 11,770,000 0.2441 0.00%
2017-03-08 0 0.244 0.243 0.244 0.240 0.245 23,362,760 5,667,063 0.2426 0.244 0.243 0.244 0.240 0.245 23,362,760 0.2426 0.41%
2017-03-07 0 0.243 0.242 0.243 0.240 0.248 10,335,000 2,510,360 0.2429 0.243 0.242 0.243 0.240 0.248 10,335,000 0.2429 -0.82%
2017-03-06 0 0.245 0.243 0.245 0.238 0.248 50,685,000 12,374,870 0.2442 0.245 0.243 0.245 0.238 0.248 50,685,000 0.2442 1.24%
2017-03-03 0 0.242 0.242 0.243 0.238 0.247 19,745,000 4,740,535 0.2401 0.242 0.242 0.243 0.238 0.247 19,745,000 0.2401 -1.22%
2017-03-02 0 0.245 0.245 0.246 0.235 0.249 51,910,000 12,404,170 0.2390 0.245 0.245 0.246 0.235 0.249 51,910,000 0.2390 0.00%
2017-03-01 0 0.245 0.243 0.245 0.241 0.255 30,085,045 7,328,170 0.2436 0.245 0.243 0.245 0.241 0.255 30,085,045 0.2436 -1.21%
2017-02-28 0 0.248 0.247 0.248 0.241 0.260 131,557,006 33,120,556 0.2518 0.248 0.247 0.248 0.241 0.260 131,557,006 0.2518 2.90%
2017-02-27 0 0.241 0.241 0.242 0.229 0.243 71,575,563 17,017,399 0.2378 0.241 0.241 0.242 0.229 0.243 71,575,563 0.2378 4.33%
2017-02-24 0 0.231 0.226 0.230 0.209 0.234 23,962,057 5,272,112 0.2200 0.231 0.226 0.230 0.209 0.234 23,962,057 0.2200 11.06%
2017-02-23 0 0.208 0.207 0.208 0.200 0.210 146,935,000 30,104,780 0.2049 0.208 0.207 0.208 0.200 0.210 146,935,000 0.2049 1.46%
2017-02-22 0 0.205 0.205 0.206 0.199 0.206 57,540,135 11,602,500 0.2016 0.205 0.205 0.206 0.199 0.206 57,540,135 0.2016 0.00%
2017-02-21 0 0.205 0.204 0.205 0.199 0.207 71,212,460 14,289,263 0.2007 0.205 0.204 0.205 0.199 0.207 71,212,460 0.2007 2.50%
2017-02-20 0 0.200 0.199 0.200 0.197 0.215 154,165,292 31,102,821 0.2017 0.200 0.199 0.200 0.197 0.215 154,165,292 0.2017 -3.38%
2017-02-17 0 0.207 0.206 0.207 0.205 0.211 53,900,000 11,269,115 0.2091 0.207 0.206 0.207 0.205 0.211 53,900,000 0.2091 -1.43%
2017-02-16 0 0.210 0.208 0.211 0.204 0.214 40,595,575 8,539,854 0.2104 0.210 0.208 0.211 0.204 0.214 40,595,575 0.2104 3.45%
2017-02-15 0 0.203 0.200 0.203 0.188 0.215 508,041,049 96,768,709 0.1905 0.203 0.200 0.203 0.188 0.215 508,041,049 0.1905 -2.87%
2017-02-14 0 0.209 0.206 0.209 0.206 0.245 75,550,000 16,902,600 0.2237 0.209 0.206 0.209 0.206 0.245 75,550,000 0.2237 -12.55%
2017-02-13 0 0.239 0.237 0.239 0.235 0.255 115,267,055 27,552,736 0.2390 0.239 0.237 0.239 0.235 0.255 115,267,055 0.2390 -6.27%
2017-02-10 0 0.255 0.250 0.255 0.240 0.255 63,975,075 15,822,111 0.2473 0.255 0.250 0.255 0.240 0.255 63,975,075 0.2473 0.00%
2017-02-09 0 0.255 0.250 0.255 0.245 0.255 56,950,000 14,236,720 0.2500 0.255 0.250 0.255 0.245 0.255 56,950,000 0.2500 0.00%
2017-02-08 0 0.255 0.250 0.255 0.249 0.255 18,330,000 4,585,965 0.2502 0.255 0.250 0.255 0.249 0.255 18,330,000 0.2502 0.00%
2017-02-07 0 0.255 0.250 0.255 0.249 0.255 26,625,000 6,697,780 0.2516 0.255 0.250 0.255 0.249 0.255 26,625,000 0.2516 0.00%
2017-02-06 0 0.255 0.250 0.255 0.248 0.255 18,564,947 4,662,902 0.2512 0.255 0.250 0.255 0.248 0.255 18,564,947 0.2512 0.00%
2017-02-03 0 0.255 0.250 0.255 0.250 0.255 10,276,265 2,589,279 0.2520 0.255 0.250 0.255 0.250 0.255 10,276,265 0.2520 0.00%
2017-02-02 0 0.255 0.250 0.255 0.249 0.255 17,970,500 4,504,243 0.2506 0.255 0.250 0.255 0.249 0.255 17,970,500 0.2506 -1.92%
2017-02-01 0 0.260 0.255 0.260 0.245 0.260 23,525,000 5,910,215 0.2512 0.260 0.255 0.260 0.245 0.260 23,525,000 0.2512 1.96%
2017-01-27 0 0.255 0.250 0.255 0.246 0.255 22,510,000 5,611,735 0.2493 0.255 0.250 0.255 0.246 0.255 22,510,000 0.2493 2.00%
2017-01-26 0 0.250 0.249 0.250 0.245 0.255 36,555,017 9,114,409 0.2493 0.250 0.249 0.250 0.245 0.255 36,555,017 0.2493 0.40%
2017-01-25 0 0.249 0.249 0.250 0.243 0.255 59,766,025 14,834,186 0.2482 0.249 0.249 0.250 0.243 0.255 59,766,025 0.2482 2.47%
2017-01-24 0 0.243 0.242 0.243 0.239 0.246 54,360,000 13,203,840 0.2429 0.243 0.242 0.243 0.239 0.246 54,360,000 0.2429 0.41%
2017-01-23 0 0.242 0.241 0.242 0.235 0.245 25,310,010 6,049,512 0.2390 0.242 0.241 0.242 0.235 0.245 25,310,010 0.2390 2.54%
2017-01-20 0 0.236 0.235 0.236 0.233 0.248 56,660,000 13,455,305 0.2375 0.236 0.235 0.236 0.233 0.248 56,660,000 0.2375 0.43%
2017-01-19 0 0.235 0.234 0.235 0.231 0.239 29,231,000 6,848,373 0.2343 0.235 0.234 0.235 0.231 0.239 29,231,000 0.2343 0.43%
2017-01-18 0 0.234 0.230 0.236 0.225 0.255 98,050,000 22,874,490 0.2333 0.234 0.230 0.236 0.225 0.255 98,050,000 0.2333 -4.88%
2017-01-17 0 0.246 0.246 0.247 0.243 0.275 190,655,000 48,384,250 0.2538 0.246 0.246 0.247 0.243 0.275 190,655,000 0.2538 0.00%
2017-01-16 0 0.246 0.245 0.246 0.226 0.249 150,105,500 35,549,640 0.2368 0.246 0.245 0.246 0.226 0.249 150,105,500 0.2368 3.80%
2017-01-13 0 0.237 0.236 0.237 0.206 0.241 238,715,000 54,500,695 0.2283 0.237 0.236 0.237 0.206 0.241 238,715,000 0.2283 14.49%
2017-01-12 0 0.207 0.206 0.207 0.202 0.208 54,122,500 11,070,882 0.2046 0.207 0.206 0.207 0.202 0.208 54,122,500 0.2046 1.47%
2017-01-11 0 0.204 0.203 0.205 0.201 0.205 45,695,018 9,228,108 0.2019 0.204 0.203 0.205 0.201 0.205 45,695,018 0.2019 0.49%
2017-01-10 0 0.203 0.202 0.203 0.201 0.207 38,250,000 7,790,855 0.2037 0.203 0.202 0.203 0.201 0.207 38,250,000 0.2037 -0.49%
2017-01-09 0 0.204 0.205 0.206 0.201 0.208 35,625,000 7,255,190 0.2037 0.204 0.205 0.206 0.201 0.208 35,625,000 0.2037 -0.97%
2017-01-06 0 0.206 0.205 0.206 0.200 0.206 47,054,885 9,551,626 0.2030 0.206 0.205 0.206 0.200 0.206 47,054,885 0.2030 0.00%
2017-01-05 0 0.206 0.204 0.205 0.200 0.206 13,295,000 2,690,700 0.2024 0.206 0.204 0.205 0.200 0.206 13,295,000 0.2024 0.49%
2017-01-04 0 0.205 0.203 0.205 0.197 0.210 15,476,540 3,134,125 0.2025 0.205 0.203 0.205 0.197 0.210 15,476,540 0.2025 0.00%
2017-01-03 0 0.205 0.204 0.205 0.202 0.210 8,070,005 1,652,631 0.2048 0.205 0.204 0.205 0.202 0.210 8,070,005 0.2048 -2.38%
2016-12-30 0 0.210 0.207 0.210 0.203 0.210 33,420,000 6,855,280 0.2051 0.210 0.207 0.210 0.203 0.210 33,420,000 0.2051 2.44%
2016-12-29 0 0.205 0.204 0.205 0.202 0.208 9,000,003 1,838,665 0.2043 0.205 0.204 0.205 0.202 0.208 9,000,003 0.2043 0.00%
2016-12-28 0 0.205 0.204 0.205 0.199 0.216 25,875,000 5,221,625 0.2018 0.205 0.204 0.205 0.199 0.216 25,875,000 0.2018 1.99%
2016-12-23 0 0.201 0.199 0.205 0.200 0.207 15,695,296 3,163,212 0.2015 0.201 0.199 0.205 0.200 0.207 15,695,296 0.2015 -1.95%
2016-12-22 0 0.205 0.204 0.207 0.200 0.209 12,415,750 2,535,788 0.2042 0.205 0.204 0.207 0.200 0.209 12,415,750 0.2042 0.00%
2016-12-21 0 0.205 0.203 0.205 0.200 0.209 14,175,000 2,892,995 0.2041 0.205 0.203 0.205 0.200 0.209 14,175,000 0.2041 -1.91%
2016-12-20 0 0.209 0.204 0.208 0.203 0.209 42,270,090 8,677,627 0.2053 0.209 0.204 0.208 0.203 0.209 42,270,090 0.2053 0.00%
2016-12-19 0 0.209 0.208 0.209 0.205 0.214 7,455,500 1,552,626 0.2083 0.209 0.208 0.209 0.205 0.214 7,455,500 0.2083 0.00%
2016-12-16 0 0.209 0.208 0.210 0.203 0.210 6,925,000 1,431,500 0.2067 0.209 0.208 0.210 0.203 0.210 6,925,000 0.2067 0.00%
2016-12-15 0 0.209 0.208 0.209 0.205 0.213 39,410,050 8,192,104 0.2079 0.209 0.208 0.209 0.205 0.213 39,410,050 0.2079 -0.48%
2016-12-14 0 0.210 0.209 0.210 0.204 0.217 25,930,000 5,408,855 0.2086 0.210 0.209 0.210 0.204 0.217 25,930,000 0.2086 0.96%
2016-12-13 0 0.208 0.207 0.208 0.195 0.210 60,474,020 12,448,429 0.2058 0.208 0.207 0.208 0.195 0.210 60,474,020 0.2058 0.48%
2016-12-12 0 0.207 0.202 0.208 0.192 0.220 84,755,004 17,215,755 0.2031 0.207 0.202 0.208 0.192 0.220 84,755,004 0.2031 -5.91%
2016-12-09 0 0.220 0.218 0.220 0.199 0.225 67,625,000 14,431,270 0.2134 0.220 0.218 0.220 0.199 0.225 67,625,000 0.2134 -3.08%
2016-12-08 0 0.227 0.226 0.227 0.220 0.236 34,990,000 7,916,095 0.2262 0.227 0.226 0.227 0.220 0.236 34,990,000 0.2262 -1.73%
2016-12-07 0 0.231 0.230 0.231 0.229 0.246 45,885,175 10,808,365 0.2356 0.231 0.230 0.231 0.229 0.246 45,885,175 0.2356 -2.53%
2016-12-06 0 0.237 0.236 0.237 0.235 0.244 28,560,000 6,781,840 0.2375 0.237 0.236 0.237 0.235 0.244 28,560,000 0.2375 -0.42%
2016-12-05 0 0.238 0.237 0.238 0.232 0.243 31,864,455 7,549,761 0.2369 0.238 0.237 0.238 0.232 0.243 31,864,455 0.2369 2.59%
2016-12-02 0 0.232 0.231 0.232 0.229 0.236 24,320,002 5,654,420 0.2325 0.232 0.231 0.232 0.229 0.236 24,320,002 0.2325 -1.28%
2016-12-01 0 0.235 0.233 0.235 0.232 0.245 70,145,135 16,618,535 0.2369 0.235 0.233 0.235 0.232 0.245 70,145,135 0.2369 -2.89%
2016-11-30 0 0.242 0.241 0.242 0.240 0.245 34,040,000 8,210,995 0.2412 0.242 0.241 0.242 0.240 0.245 34,040,000 0.2412 -1.22%
2016-11-29 0 0.245 0.243 0.245 0.242 0.246 45,415,000 11,104,280 0.2445 0.245 0.243 0.245 0.242 0.246 45,415,000 0.2445 0.00%
2016-11-28 0 0.245 0.244 0.245 0.240 0.248 43,765,000 10,673,140 0.2439 0.245 0.244 0.245 0.240 0.248 43,765,000 0.2439 0.00%
2016-11-25 0 0.245 0.244 0.245 0.242 0.247 32,335,090 7,885,856 0.2439 0.245 0.244 0.245 0.242 0.247 32,335,090 0.2439 0.41%
2016-11-24 0 0.244 0.243 0.244 0.240 0.250 43,256,500 10,664,269 0.2465 0.244 0.243 0.244 0.240 0.250 43,256,500 0.2465 -1.61%
2016-11-23 0 0.248 0.248 0.250 0.242 0.255 100,575,000 25,060,905 0.2492 0.248 0.248 0.250 0.242 0.255 100,575,000 0.2492 1.64%
2016-11-22 0 0.244 0.243 0.244 0.242 0.249 56,240,005 13,790,596 0.2452 0.244 0.243 0.244 0.242 0.249 56,240,005 0.2452 -0.81%
2016-11-21 0 0.246 0.246 0.247 0.240 0.250 64,129,900 15,728,495 0.2453 0.246 0.246 0.247 0.240 0.250 64,129,900 0.2453 0.00%
2016-11-18 0 0.246 0.245 0.246 0.240 0.249 38,100,001 9,289,240 0.2438 0.246 0.245 0.246 0.240 0.249 38,100,001 0.2438 1.23%
2016-11-17 0 0.243 0.242 0.244 0.229 0.247 66,070,000 15,731,410 0.2381 0.243 0.242 0.244 0.229 0.247 66,070,000 0.2381 1.25%
2016-11-16 0 0.240 0.240 0.241 0.235 0.255 95,225,000 23,331,805 0.2450 0.240 0.240 0.241 0.235 0.255 95,225,000 0.2450 -3.23%
2016-11-15 0 0.248 0.247 0.248 0.246 0.260 95,419,786 23,939,891 0.2509 0.248 0.247 0.248 0.246 0.260 95,419,786 0.2509 0.00%
2016-11-14 0 0.248 0.247 0.248 0.239 0.255 120,840,000 29,525,240 0.2443 0.248 0.247 0.248 0.239 0.255 120,840,000 0.2443 0.40%
2016-11-11 0 0.247 0.246 0.247 0.238 0.255 130,287,050 31,929,663 0.2451 0.247 0.246 0.247 0.238 0.255 130,287,050 0.2451 2.92%
2016-11-10 0 0.240 0.238 0.240 0.233 0.248 95,370,125 22,955,773 0.2407 0.240 0.238 0.240 0.233 0.248 95,370,125 0.2407 0.84%
2016-11-09 0 0.238 0.238 0.239 0.227 0.248 144,590,700 34,336,115 0.2375 0.238 0.238 0.239 0.227 0.248 144,590,700 0.2375 -2.06%
2016-11-08 0 0.243 0.241 0.242 0.236 0.255 136,885,000 33,531,385 0.2450 0.243 0.241 0.242 0.236 0.255 136,885,000 0.2450 2.10%
2016-11-07 0 0.238 0.237 0.238 0.215 0.265 566,256,014 135,021,839 0.2384 0.238 0.237 0.238 0.215 0.265 566,256,014 0.2384 11.74%
2016-11-04 0 0.213 0.212 0.213 0.206 0.217 63,700,000 13,444,125 0.2111 0.213 0.212 0.213 0.206 0.217 63,700,000 0.2111 1.43%
2016-11-03 0 0.210 0.209 0.210 0.205 0.218 78,978,098 16,639,955 0.2107 0.210 0.209 0.210 0.205 0.218 78,978,098 0.2107 1.45%
2016-11-02 0 0.207 0.205 0.207 0.200 0.225 87,210,007 18,470,891 0.2118 0.207 0.205 0.207 0.200 0.225 87,210,007 0.2118 -3.72%
2016-11-01 0 0.215 0.214 0.215 0.200 0.230 120,095,004 25,590,300 0.2131 0.215 0.214 0.215 0.200 0.230 120,095,004 0.2131 -4.44%
2016-10-31 0 0.225 0.224 0.225 0.208 0.270 315,233,000 74,932,732 0.2377 0.225 0.224 0.225 0.208 0.270 315,233,000 0.2377 5.63%
2016-10-28 0 0.213 0.213 0.215 0.190 0.230 401,885,540 84,945,378 0.2114 0.213 0.213 0.215 0.190 0.230 401,885,540 0.2114 -11.25%
2016-10-27 0 0.240 0.240 0.242 0.170 0.244 621,136,153 129,515,753 0.2085 0.240 0.240 0.242 0.170 0.244 621,136,153 0.2085 44.58%
2016-10-26 0 0.166 0.165 0.166 0.141 0.166 311,207,734 49,049,691 0.1576 0.166 0.165 0.166 0.141 0.166 311,207,734 0.1576 17.73%
2016-10-25 0 0.141 0.140 0.142 0.114 0.152 434,644,779 57,668,244 0.1327 0.141 0.140 0.142 0.114 0.152 434,644,779 0.1327 28.18%
2016-10-24 0 0.110 0.109 0.110 0.104 0.115 84,770,000 9,203,485 0.1086 0.110 0.109 0.110 0.104 0.115 84,770,000 0.1086 5.77%
2016-10-20 0 0.104 0.103 0.104 0.102 0.107 29,980,000 3,109,385 0.1037 0.104 0.103 0.104 0.102 0.107 29,980,000 0.1037 -1.89%
2016-10-19 0 0.106 0.105 0.106 0.104 0.108 5,305,200 558,664 0.1053 0.106 0.105 0.106 0.104 0.108 5,305,200 0.1053 -0.93%
2016-10-18 0 0.107 0.105 0.107 0.104 0.108 7,972,970 840,684 0.1054 0.107 0.105 0.107 0.104 0.108 7,972,970 0.1054 0.00%
2016-10-17 0 0.107 0.105 0.106 0.102 0.109 19,575,000 2,065,735 0.1055 0.107 0.105 0.106 0.102 0.109 19,575,000 0.1055 2.88%
2016-10-14 0 0.104 0.103 0.104 0.101 0.105 8,000,000 816,030 0.1020 0.104 0.103 0.104 0.101 0.105 8,000,000 0.1020 -0.95%
2016-10-13 0 0.105 0.104 0.105 0.103 0.107 6,365,499 662,827 0.1041 0.105 0.104 0.105 0.103 0.107 6,365,499 0.1041 0.00%
2016-10-12 0 0.105 0.104 0.105 0.104 0.107 6,625,000 700,670 0.1058 0.105 0.104 0.105 0.104 0.107 6,625,000 0.1058 -1.87%
2016-10-11 0 0.107 0.106 0.107 0.104 0.109 9,355,000 993,790 0.1062 0.107 0.106 0.107 0.104 0.109 9,355,000 0.1062 0.94%
2016-10-07 0 0.106 0.105 0.106 0.103 0.107 2,306,000 243,000 0.1054 0.106 0.105 0.106 0.103 0.107 2,306,000 0.1054 0.95%
2016-10-06 0 0.105 0.104 0.105 0.103 0.106 7,615,010 789,720 0.1037 0.105 0.104 0.105 0.103 0.106 7,615,010 0.1037 -0.94%
2016-10-05 0 0.106 0.104 0.106 0.103 0.106 5,475,000 572,585 0.1046 0.106 0.104 0.106 0.103 0.106 5,475,000 0.1046 0.95%
2016-10-04 0 0.105 0.104 0.105 0.102 0.105 4,330,000 448,020 0.1035 0.105 0.104 0.105 0.102 0.105 4,330,000 0.1035 0.00%
2016-10-03 0 0.105 0.102 0.105 0.102 0.107 3,380,711 349,186 0.1033 0.105 0.102 0.105 0.102 0.107 3,380,711 0.1033 0.00%
2016-09-30 0 0.105 0.104 0.105 0.103 0.106 5,760,000 603,095 0.1047 0.105 0.104 0.105 0.103 0.106 5,760,000 0.1047 0.96%
2016-09-29 0 0.104 0.103 0.104 0.102 0.108 20,525,000 2,138,965 0.1042 0.104 0.103 0.104 0.102 0.108 20,525,000 0.1042 -1.89%
2016-09-28 0 0.106 0.104 0.106 0.104 0.110 11,975,000 1,280,810 0.1070 0.106 0.104 0.106 0.104 0.110 11,975,000 0.1070 -0.93%
2016-09-27 0 0.107 0.106 0.107 0.104 0.107 5,791,991 608,258 0.1050 0.107 0.106 0.107 0.104 0.107 5,791,991 0.1050 0.94%
2016-09-26 0 0.106 0.105 0.107 0.104 0.112 9,070,000 961,080 0.1060 0.106 0.105 0.107 0.104 0.112 9,070,000 0.1060 -4.50%
2016-09-23 0 0.111 0.110 0.111 0.109 0.114 3,655,900 404,590 0.1107 0.111 0.110 0.111 0.109 0.114 3,655,900 0.1107 0.91%
2016-09-22 0 0.110 0.109 0.110 0.108 0.116 31,732,365 3,530,793 0.1113 0.110 0.109 0.110 0.108 0.116 31,732,365 0.1113 -2.65%
2016-09-21 0 0.113 0.112 0.113 0.109 0.120 63,270,010 7,249,376 0.1146 0.113 0.112 0.113 0.109 0.120 63,270,010 0.1146 2.73%
2016-09-20 0 0.110 0.109 0.110 0.101 0.110 28,900,000 3,055,185 0.1057 0.110 0.109 0.110 0.101 0.110 28,900,000 0.1057 5.77%
2016-09-19 0 0.104 0.104 0.106 0.101 0.106 3,320,000 342,040 0.1030 0.104 0.104 0.106 0.101 0.106 3,320,000 0.1030 0.97%
2016-09-15 0 0.103 0.102 0.104 0.101 0.110 25,215,000 2,601,465 0.1032 0.103 0.102 0.104 0.101 0.110 25,215,000 0.1032 -4.63%
2016-09-14 0 0.108 0.105 0.109 0.103 0.109 4,270,000 450,535 0.1055 0.108 0.105 0.109 0.103 0.109 4,270,000 0.1055 2.86%
2016-09-13 0 0.105 0.103 0.104 0.102 0.120 36,530,425 3,912,077 0.1071 0.105 0.103 0.104 0.102 0.120 36,530,425 0.1071 0.96%
2016-09-12 0 0.104 0.103 0.104 0.101 0.106 4,471,000 458,635 0.1026 0.104 0.103 0.104 0.101 0.106 4,471,000 0.1026 -1.89%
2016-09-09 0 0.106 0.104 0.106 0.102 0.108 4,395,000 460,020 0.1047 0.106 0.104 0.106 0.102 0.108 4,395,000 0.1047 0.00%
2016-09-08 0 0.106 0.104 0.106 0.104 0.108 2,546,610 266,767 0.1048 0.106 0.104 0.106 0.104 0.108 2,546,610 0.1048 0.00%
2016-09-07 0 0.106 0.105 0.106 0.104 0.106 1,620,000 169,665 0.1047 0.106 0.105 0.106 0.104 0.106 1,620,000 0.1047 0.00%
2016-09-06 0 0.106 0.105 0.106 0.103 0.108 28,450,000 3,025,185 0.1063 0.106 0.105 0.106 0.103 0.108 28,450,000 0.1063 0.95%
2016-09-05 0 0.105 0.104 0.105 0.100 0.108 17,710,050 1,851,759 0.1046 0.105 0.104 0.105 0.100 0.108 17,710,050 0.1046 0.96%
2016-09-02 0 0.104 0.103 0.104 0.102 0.110 4,195,000 438,315 0.1045 0.104 0.103 0.104 0.102 0.110 4,195,000 0.1045 -1.89%
2016-09-01 0 0.106 0.105 0.106 0.105 0.109 7,315,000 776,740 0.1062 0.106 0.105 0.106 0.105 0.109 7,315,000 0.1062 -0.93%
2016-08-31 0 0.107 0.106 0.107 0.104 0.107 3,675,000 386,790 0.1052 0.107 0.106 0.107 0.104 0.107 3,675,000 0.1052 0.94%
2016-08-30 0 0.106 0.105 0.106 0.102 0.106 32,700,000 3,391,045 0.1037 0.106 0.105 0.106 0.102 0.106 32,700,000 0.1037 0.95%
2016-08-29 0 0.105 0.104 0.105 0.102 0.105 4,520,000 469,595 0.1039 0.105 0.104 0.105 0.102 0.105 4,520,000 0.1039 1.94%
2016-08-26 0 0.103 0.102 0.103 0.098 0.104 23,505,035 2,356,338 0.1002 0.103 0.102 0.103 0.098 0.104 23,505,035 0.1002 1.98%
2016-08-25 0 0.101 0.100 0.101 0.098 0.106 10,490,010 1,068,050 0.1018 0.101 0.100 0.101 0.098 0.106 10,490,010 0.1018 -4.72%
2016-08-24 0 0.106 0.105 0.106 0.102 0.110 15,900,000 1,660,815 0.1045 0.106 0.105 0.106 0.102 0.110 15,900,000 0.1045 0.95%
2016-08-23 0 0.105 0.104 0.105 0.103 0.106 5,450,535 570,361 0.1046 0.105 0.104 0.105 0.103 0.106 5,450,535 0.1046 0.00%
2016-08-22 0 0.105 0.103 0.105 0.102 0.107 6,645,000 687,730 0.1035 0.105 0.103 0.105 0.102 0.107 6,645,000 0.1035 -1.87%
2016-08-19 0 0.107 0.105 0.107 0.102 0.108 24,650,990 2,598,584 0.1054 0.107 0.105 0.107 0.102 0.108 24,650,990 0.1054 0.94%
2016-08-18 0 0.106 0.105 0.106 0.101 0.108 15,655,000 1,636,950 0.1046 0.106 0.105 0.106 0.101 0.108 15,655,000 0.1046 -0.93%
2016-08-17 0 0.107 0.106 0.107 0.105 0.109 4,065,000 431,420 0.1061 0.107 0.106 0.107 0.105 0.109 4,065,000 0.1061 -1.83%
2016-08-16 0 0.109 0.108 0.109 0.105 0.110 6,885,000 735,985 0.1069 0.109 0.108 0.109 0.105 0.110 6,885,000 0.1069 0.93%
2016-08-15 0 0.108 0.107 0.108 0.105 0.112 8,472,622 924,287 0.1091 0.108 0.107 0.108 0.105 0.112 8,472,622 0.1091 0.00%
2016-08-12 0 0.108 0.106 0.108 0.104 0.115 20,240,032 2,225,068 0.1099 0.108 0.106 0.108 0.104 0.115 20,240,032 0.1099 -4.42%
2016-08-11 0 0.113 0.112 0.113 0.106 0.118 13,735,011 1,560,396 0.1136 0.113 0.112 0.113 0.106 0.118 13,735,011 0.1136 0.00%
2016-08-10 0 0.113 0.112 0.113 0.110 0.120 12,570,000 1,424,570 0.1133 0.113 0.112 0.113 0.110 0.120 12,570,000 0.1133 -4.24%
2016-08-09 0 0.118 0.117 0.118 0.113 0.120 8,731,077 1,017,978 0.1166 0.118 0.117 0.118 0.113 0.120 8,731,077 0.1166 2.61%
2016-08-08 0 0.115 0.114 0.115 0.112 0.117 17,540,015 2,011,836 0.1147 0.115 0.114 0.115 0.112 0.117 17,540,015 0.1147 6.48%
2016-08-05 0 0.108 0.107 0.108 0.106 0.110 16,150,000 1,742,600 0.1079 0.108 0.107 0.108 0.106 0.110 16,150,000 0.1079 0.93%
2016-08-04 0 0.107 0.107 0.108 0.102 0.109 32,555,000 3,416,395 0.1049 0.107 0.107 0.108 0.102 0.109 32,555,000 0.1049 4.90%
2016-08-03 0 0.102 0.101 0.102 0.095 0.102 28,555,550 2,789,874 0.0977 0.102 0.101 0.102 0.095 0.102 28,555,550 0.0977 6.25%
2016-08-01 0 0.096 0.095 0.096 0.086 0.098 49,465,050 4,566,544 0.0923 0.096 0.095 0.096 0.086 0.098 49,465,050 0.0923 9.09%
2016-07-29 0 0.088 0.087 0.088 0.088 0.110 60,665,000 6,037,030 0.0995 0.088 0.087 0.088 0.088 0.110 60,665,000 0.0995 -12.00%
2016-07-28 0 0.100 0.100 0.104 0.100 0.133 38,955,000 4,420,620 0.1135 0.100 0.100 0.104 0.100 0.133 38,955,000 0.1135 -22.48%
2016-07-27 0 0.129 0.129 0.130 0.123 0.134 19,415,250 2,468,775 0.1272 0.129 0.129 0.130 0.123 0.134 19,415,250 0.1272 -3.01%
2016-07-26 0 0.133 0.131 0.133 0.121 0.138 18,766,130 2,433,546 0.1297 0.133 0.131 0.133 0.121 0.138 18,766,130 0.1297 0.00%
2016-07-25 0 0.133 0.129 0.132 0.129 0.135 22,835,011 3,005,851 0.1316 0.133 0.129 0.132 0.129 0.135 22,835,011 0.1316 1.53%
2016-07-22 0 0.131 0.130 0.132 0.123 0.139 19,076,000 2,473,164 0.1296 0.131 0.130 0.132 0.123 0.139 19,076,000 0.1296 2.34%
2016-07-21 0 0.128 0.126 0.128 0.123 0.130 7,140,000 903,325 0.1265 0.128 0.126 0.128 0.123 0.130 7,140,000 0.1265 2.40%
2016-07-20 0 0.125 0.123 0.124 0.119 0.137 33,896,000 4,313,230 0.1272 0.125 0.123 0.124 0.119 0.137 33,896,000 0.1272 -8.09%
2016-07-19 0 0.136 0.134 0.136 0.130 0.145 90,400,000 12,512,715 0.1384 0.136 0.134 0.136 0.130 0.145 90,400,000 0.1384 3.82%
2016-07-18 0 0.131 0.131 0.132 0.110 0.132 94,730,250 11,567,132 0.1221 0.131 0.131 0.132 0.110 0.132 94,730,250 0.1221 19.09%
2016-07-15 0 0.110 0.109 0.110 0.107 0.114 20,601,537 2,274,316 0.1104 0.110 0.109 0.110 0.107 0.114 20,601,537 0.1104 2.80%
2016-07-14 0 0.107 0.105 0.107 0.096 0.108 19,600,016 2,003,301 0.1022 0.107 0.105 0.107 0.096 0.108 19,600,016 0.1022 9.18%
2016-07-13 0 0.098 0.097 0.098 0.095 0.100 7,660,000 747,355 0.0976 0.098 0.097 0.098 0.095 0.100 7,660,000 0.0976 1.03%
2016-07-12 0 0.097 0.095 0.096 0.094 0.101 10,566,000 1,032,340 0.0977 0.097 0.095 0.096 0.094 0.101 10,566,000 0.0977 -1.02%
2016-07-11 0 0.098 0.097 0.098 0.096 0.101 5,495,000 533,535 0.0971 0.098 0.097 0.098 0.096 0.101 5,495,000 0.0971 1.03%
2016-07-08 0 0.097 0.096 0.097 0.095 0.098 1,120,000 108,205 0.0966 0.097 0.096 0.097 0.095 0.098 1,120,000 0.0966 -1.02%
2016-07-07 0 0.098 0.097 0.098 0.096 0.100 3,375,000 332,435 0.0985 0.098 0.097 0.098 0.096 0.100 3,375,000 0.0985 1.03%
2016-07-06 0 0.097 0.095 0.097 0.095 0.097 600,035 57,558 0.0959 0.097 0.095 0.097 0.095 0.097 600,035 0.0959 0.00%
2016-07-05 0 0.097 0.095 0.098 0.095 0.100 2,410,000 233,625 0.0969 0.097 0.095 0.098 0.095 0.100 2,410,000 0.0969 -3.00%
2016-07-04 0 0.100 0.100 0.101 0.095 0.100 1,440,000 140,430 0.0975 0.100 0.100 0.101 0.095 0.100 1,440,000 0.0975 3.09%
2016-06-30 0 0.097 0.096 0.097 0.095 0.099 3,455,113 334,955 0.0969 0.097 0.096 0.097 0.095 0.099 3,455,113 0.0969 2.11%
2016-06-29 0 0.095 0.094 0.095 0.094 0.097 3,720,000 353,785 0.0951 0.095 0.094 0.095 0.094 0.097 3,720,000 0.0951 1.06%
2016-06-28 0 0.094 0.093 0.094 0.093 0.096 2,130,067 200,310 0.0940 0.094 0.093 0.094 0.093 0.096 2,130,067 0.0940 -2.08%
2016-06-27 0 0.096 0.094 0.096 0.090 0.096 1,390,000 129,745 0.0933 0.096 0.094 0.096 0.090 0.096 1,390,000 0.0933 0.00%
2016-06-24 0 0.096 0.095 0.096 0.091 0.102 4,635,250 452,763 0.0977 0.096 0.095 0.096 0.091 0.102 4,635,250 0.0977 -4.95%
2016-06-23 0 0.101 0.100 0.101 0.099 0.101 1,383,450 138,699 0.1003 0.101 0.100 0.101 0.099 0.101 1,383,450 0.1003 0.00%
2016-06-22 0 0.101 0.100 0.101 0.095 0.102 8,066,005 790,363 0.0980 0.101 0.100 0.101 0.095 0.102 8,066,005 0.0980 4.12%
2016-06-21 0 0.097 0.096 0.097 0.095 0.097 2,403,287 231,357 0.0963 0.097 0.096 0.097 0.095 0.097 2,403,287 0.0963 2.11%
2016-06-20 0 0.095 0.094 0.095 0.093 0.096 1,575,000 150,310 0.0954 0.095 0.094 0.095 0.093 0.096 1,575,000 0.0954 -1.04%
2016-06-17 0 0.096 0.095 0.096 0.094 0.096 456,874 43,166 0.0945 0.096 0.095 0.096 0.094 0.096 456,874 0.0945 1.05%
2016-06-16 0 0.095 0.094 0.095 0.093 0.096 1,504,950 142,235 0.0945 0.095 0.094 0.095 0.093 0.096 1,504,950 0.0945 0.00%
2016-06-15 0 0.095 0.093 0.095 0.093 0.096 1,750,000 164,865 0.0942 0.095 0.093 0.095 0.093 0.096 1,750,000 0.0942 0.00%
2016-06-14 0 0.095 0.094 0.095 0.094 0.098 1,010,000 96,955 0.0960 0.095 0.094 0.095 0.094 0.098 1,010,000 0.0960 -1.04%
2016-06-13 0 0.096 0.093 0.096 0.090 0.096 3,040,000 285,635 0.0940 0.096 0.093 0.096 0.090 0.096 3,040,000 0.0940 -1.03%
2016-06-10 0 0.097 0.090 0.097 0.090 0.098 4,990,000 466,500 0.0935 0.097 0.090 0.097 0.090 0.098 4,990,000 0.0935 -1.02%
2016-06-08 0 0.098 0.097 0.098 0.090 0.099 2,351,250 223,077 0.0949 0.098 0.097 0.098 0.090 0.099 2,351,250 0.0949 0.00%
2016-06-07 0 0.098 0.096 0.098 0.096 0.099 1,560,450 151,240 0.0969 0.098 0.096 0.098 0.096 0.099 1,560,450 0.0969 -1.01%
2016-06-06 0 0.099 0.097 0.099 0.095 0.099 2,400,055 231,104 0.0963 0.099 0.097 0.099 0.095 0.099 2,400,055 0.0963 1.02%
2016-06-03 0 0.098 0.097 0.098 0.096 0.100 3,232,515 314,971 0.0974 0.098 0.097 0.098 0.096 0.100 3,232,515 0.0974 1.03%
2016-06-02 0 0.097 0.096 0.097 0.097 0.100 925,005 90,560 0.0979 0.097 0.096 0.097 0.097 0.100 925,005 0.0979 -1.02%
2016-06-01 0 0.098 0.097 0.098 0.095 0.100 4,781,000 465,109 0.0973 0.098 0.097 0.098 0.095 0.100 4,781,000 0.0973 -1.01%
2016-05-31 0 0.099 0.098 0.099 0.096 0.100 1,170,154 114,923 0.0982 0.099 0.098 0.099 0.096 0.100 1,170,154 0.0982 0.00%
2016-05-30 0 0.099 0.098 0.099 0.098 0.101 1,940,000 193,135 0.0996 0.099 0.098 0.099 0.098 0.101 1,940,000 0.0996 0.00%
2016-05-27 0 0.099 0.098 0.099 0.098 0.102 1,247,502 123,450 0.0990 0.099 0.098 0.099 0.098 0.102 1,247,502 0.0990 0.00%
2016-05-26 0 0.099 0.098 0.099 0.098 0.100 620,100 60,919 0.0982 0.099 0.098 0.099 0.098 0.100 620,100 0.0982 0.00%
2016-05-25 0 0.099 0.097 0.100 0.094 0.100 3,535,000 340,670 0.0964 0.099 0.097 0.100 0.094 0.100 3,535,000 0.0964 2.06%
2016-05-24 0 0.097 0.096 0.097 0.095 0.101 4,230,100 412,829 0.0976 0.097 0.096 0.097 0.095 0.101 4,230,100 0.0976 7.78%
2016-05-23 0 0.090 0.089 0.090 0.090 0.103 1,665,000 164,375 0.0987 0.090 0.089 0.090 0.090 0.103 1,665,000 0.0987 -10.89%
2016-05-20 0 0.101 0.100 0.101 0.099 0.102 740,000 74,100 0.1001 0.101 0.100 0.101 0.099 0.102 740,000 0.1001 1.00%
2016-05-19 0 0.100 0.098 0.100 0.096 0.100 3,005,000 292,755 0.0974 0.100 0.098 0.100 0.096 0.100 3,005,000 0.0974 1.01%
2016-05-18 0 0.099 0.098 0.099 0.097 0.101 3,126,000 306,362 0.0980 0.099 0.098 0.099 0.097 0.101 3,126,000 0.0980 -1.00%
2016-05-17 0 0.100 0.099 0.100 0.099 0.103 1,895,000 188,965 0.0997 0.100 0.099 0.100 0.099 0.103 1,895,000 0.0997 -0.99%
2016-05-16 0 0.101 0.100 0.101 0.099 0.105 2,505,470 252,118 0.1006 0.101 0.100 0.101 0.099 0.105 2,505,470 0.1006 1.00%
2016-05-13 0 0.100 0.100 0.101 0.098 0.102 1,205,000 120,260 0.0998 0.100 0.100 0.101 0.098 0.102 1,205,000 0.0998 0.00%
2016-05-12 0 0.100 0.098 0.100 0.098 0.102 596,500 59,685 0.1001 0.100 0.098 0.100 0.098 0.102 596,500 0.1001 0.00%
2016-05-11 0 0.100 0.098 0.100 0.098 0.105 3,675,000 368,205 0.1002 0.100 0.098 0.100 0.098 0.105 3,675,000 0.1002 0.00%
2016-05-10 0 0.100 0.099 0.100 0.094 0.103 9,270,000 933,620 0.1007 0.100 0.099 0.100 0.094 0.103 9,270,000 0.1007 -0.99%
2016-05-09 0 0.101 0.100 0.101 0.100 0.106 3,665,005 377,100 0.1029 0.101 0.100 0.101 0.100 0.106 3,665,005 0.1029 -1.94%
2016-05-06 0 0.103 0.102 0.103 0.100 0.104 3,645,000 370,660 0.1017 0.103 0.102 0.103 0.100 0.104 3,645,000 0.1017 0.00%
2016-05-05 0 0.103 0.102 0.103 0.100 0.108 7,870,000 810,395 0.1030 0.103 0.102 0.103 0.100 0.108 7,870,000 0.1030 -2.83%
2016-05-04 0 0.106 0.105 0.106 0.104 0.108 7,355,000 769,900 0.1047 0.106 0.105 0.106 0.104 0.108 7,355,000 0.1047 -0.93%
2016-05-03 0 0.107 0.105 0.107 0.104 0.111 54,560,000 5,857,920 0.1074 0.107 0.105 0.107 0.104 0.111 54,560,000 0.1074 0.00%
2016-04-29 0 0.107 0.106 0.107 0.105 0.113 39,195,000 4,280,835 0.1092 0.107 0.106 0.107 0.105 0.113 39,195,000 0.1092 -1.83%
2016-04-28 0 0.109 0.107 0.109 0.104 0.115 8,020,000 861,660 0.1074 0.109 0.107 0.109 0.104 0.115 8,020,000 0.1074 1.87%
2016-04-27 0 0.107 0.106 0.107 0.105 0.111 3,000,012 318,271 0.1061 0.107 0.106 0.107 0.105 0.111 3,000,012 0.1061 -2.73%
2016-04-26 0 0.110 0.109 0.110 0.110 0.115 2,075,000 232,090 0.1119 0.110 0.109 0.110 0.110 0.115 2,075,000 0.1119 -2.65%
2016-04-25 0 0.113 0.112 0.113 0.110 0.116 8,515,000 963,200 0.1131 0.113 0.112 0.113 0.110 0.116 8,515,000 0.1131 0.89%
2016-04-22 0 0.112 0.109 0.112 0.103 0.113 13,010,000 1,398,370 0.1075 0.112 0.109 0.112 0.103 0.113 13,010,000 0.1075 0.00%
2016-04-21 0 0.112 0.111 0.112 0.105 0.118 27,655,375 3,112,350 0.1125 0.112 0.111 0.112 0.105 0.118 27,655,375 0.1125 6.67%
2016-04-20 0 0.105 0.103 0.104 0.102 0.106 8,313,625 869,643 0.1046 0.105 0.103 0.104 0.102 0.106 8,313,625 0.1046 0.96%
2016-04-19 0 0.104 0.103 0.104 0.100 0.106 4,750,000 489,530 0.1031 0.104 0.103 0.104 0.100 0.106 4,750,000 0.1031 0.00%
2016-04-18 0 0.104 0.103 0.104 0.102 0.107 596,550 61,752 0.1035 0.104 0.103 0.104 0.102 0.107 596,550 0.1035 -1.89%
2016-04-15 0 0.106 0.105 0.106 0.101 0.109 8,515,000 879,725 0.1033 0.106 0.105 0.106 0.101 0.109 8,515,000 0.1033 -1.85%
2016-04-14 0 0.108 0.107 0.108 0.106 0.112 6,695,000 722,955 0.1080 0.108 0.107 0.108 0.106 0.112 6,695,000 0.1080 -2.70%
2016-04-13 0 0.111 0.111 0.112 0.104 0.116 38,880,249 4,301,805 0.1106 0.111 0.111 0.112 0.104 0.116 38,880,249 0.1106 0.00%
2016-04-12 0 0.111 0.110 0.111 0.095 0.112 56,545,000 5,928,835 0.1049 0.111 0.110 0.111 0.095 0.112 56,545,000 0.1049 16.84%
2016-04-11 0 0.095 0.093 0.095 0.089 0.098 18,365,100 1,732,768 0.0944 0.095 0.093 0.095 0.089 0.098 18,365,100 0.0944 6.74%
2016-04-08 0 0.089 0.088 0.090 0.078 0.091 22,555,000 1,948,940 0.0864 0.089 0.088 0.090 0.078 0.091 22,555,000 0.0864 11.25%
2016-04-07 0 0.080 0.079 0.080 0.077 0.081 9,140,000 725,560 0.0794 0.080 0.079 0.080 0.077 0.081 9,140,000 0.0794 1.27%
2016-04-06 0 0.079 0.078 0.079 0.077 0.082 11,574,225 903,123 0.0780 0.079 0.078 0.079 0.077 0.082 11,574,225 0.0780 0.00%
2016-04-05 0 0.079 0.078 0.079 0.077 0.080 3,485,000 273,000 0.0783 0.079 0.078 0.079 0.077 0.080 3,485,000 0.0783 0.00%
2016-04-01 0 0.079 0.078 0.079 0.078 0.084 20,860,000 1,679,520 0.0805 0.079 0.078 0.079 0.078 0.084 20,860,000 0.0805 0.00%
2016-03-31 0 0.079 0.078 0.079 0.078 0.090 12,415,000 999,140 0.0805 0.079 0.078 0.079 0.078 0.090 12,415,000 0.0805 -10.23%
2016-03-30 0 0.088 0.086 0.088 0.085 0.094 7,455,000 657,355 0.0882 0.088 0.086 0.088 0.085 0.094 7,455,000 0.0882 -4.35%
2016-03-29 0 0.092 0.091 0.092 0.088 0.098 10,135,500 940,491 0.0928 0.092 0.091 0.092 0.088 0.098 10,135,500 0.0928 -6.12%
2016-03-24 0 0.098 0.097 0.098 0.097 0.099 7,395,004 720,160 0.0974 0.098 0.097 0.098 0.097 0.099 7,395,004 0.0974 0.00%
2016-03-23 0 0.098 0.097 0.098 0.097 0.102 3,295,200 323,802 0.0983 0.098 0.097 0.098 0.097 0.102 3,295,200 0.0983 -2.00%
2016-03-22 0 0.100 0.099 0.100 0.099 0.104 6,555,003 658,300 0.1004 0.100 0.099 0.100 0.099 0.104 6,555,003 0.1004 1.01%
2016-03-21 0 0.099 0.098 0.099 0.098 0.102 8,090,000 804,715 0.0995 0.099 0.098 0.099 0.098 0.102 8,090,000 0.0995 0.00%
2016-03-18 0 0.099 0.098 0.099 0.098 0.102 6,625,250 657,473 0.0992 0.099 0.098 0.099 0.098 0.102 6,625,250 0.0992 1.02%
2016-03-17 0 0.098 0.097 0.098 0.096 0.098 4,740,000 459,190 0.0969 0.098 0.097 0.098 0.096 0.098 4,740,000 0.0969 0.00%
2016-03-16 0 0.098 0.097 0.098 0.096 0.102 6,625,002 653,080 0.0986 0.098 0.097 0.098 0.096 0.102 6,625,002 0.0986 0.00%
2016-03-15 0 0.098 0.097 0.098 0.097 0.103 15,040,075 1,484,296 0.0987 0.098 0.097 0.098 0.097 0.103 15,040,075 0.0987 -2.00%
2016-03-14 0 0.100 0.099 0.100 0.098 0.107 14,255,066 1,440,336 0.1010 0.100 0.099 0.100 0.098 0.107 14,255,066 0.1010 -5.66%
2016-03-11 0 0.106 0.104 0.106 0.101 0.106 8,795,000 902,650 0.1026 0.106 0.104 0.106 0.101 0.106 8,795,000 0.1026 3.92%
2016-03-10 0 0.102 0.101 0.102 0.100 0.106 8,985,000 918,255 0.1022 0.102 0.101 0.102 0.100 0.106 8,985,000 0.1022 -1.92%
2016-03-09 0 0.104 0.101 0.104 0.097 0.105 16,085,000 1,631,935 0.1015 0.104 0.101 0.104 0.097 0.105 16,085,000 0.1015 -0.95%
2016-03-08 0 0.105 0.102 0.105 0.102 0.114 37,255,495 3,936,532 0.1057 0.105 0.102 0.105 0.102 0.114 37,255,495 0.1057 0.96%
2016-03-07 0 0.104 0.103 0.104 0.101 0.108 11,245,000 1,165,570 0.1037 0.104 0.103 0.104 0.101 0.108 11,245,000 0.1037 -2.80%
2016-03-04 0 0.107 0.106 0.109 0.106 0.112 22,635,000 2,472,400 0.1092 0.107 0.106 0.109 0.106 0.112 22,635,000 0.1092 0.00%
2016-03-03 0 0.107 0.106 0.108 0.106 0.112 5,995,106 644,740 0.1075 0.107 0.106 0.108 0.106 0.112 5,995,106 0.1075 -3.60%
2016-03-02 0 0.111 0.110 0.111 0.105 0.118 42,335,000 4,742,170 0.1120 0.111 0.110 0.111 0.105 0.118 42,335,000 0.1120 3.74%
2016-03-01 0 0.107 0.105 0.107 0.104 0.108 15,545,000 1,644,375 0.1058 0.107 0.105 0.107 0.104 0.108 15,545,000 0.1058 0.94%
2016-02-29 0 0.106 0.105 0.106 0.103 0.108 7,275,000 767,090 0.1054 0.106 0.105 0.106 0.103 0.108 7,275,000 0.1054 0.95%
2016-02-26 0 0.105 0.103 0.105 0.102 0.107 11,675,000 1,229,005 0.1053 0.105 0.103 0.105 0.102 0.107 11,675,000 0.1053 3.96%
2016-02-25 0 0.101 0.100 0.101 0.098 0.110 15,841,550 1,651,120 0.1042 0.101 0.100 0.101 0.098 0.110 15,841,550 0.1042 -7.34%
2016-02-24 0 0.109 0.108 0.109 0.106 0.112 17,925,000 1,936,275 0.1080 0.109 0.108 0.109 0.106 0.112 17,925,000 0.1080 -2.68%
2016-02-23 0 0.112 0.111 0.112 0.104 0.115 35,635,000 3,908,915 0.1097 0.112 0.111 0.112 0.104 0.115 35,635,000 0.1097 1.82%
2016-02-22 0 0.110 0.110 0.111 0.100 0.128 151,510,000 17,258,500 0.1139 0.110 0.110 0.111 0.100 0.128 151,510,000 0.1139 10.00%
2016-02-19 0 0.100 0.098 0.100 0.097 0.107 51,595,002 5,232,400 0.1014 0.100 0.098 0.100 0.097 0.107 51,595,002 0.1014 -2.91%
2016-02-18 0 0.103 0.102 0.103 0.085 0.120 256,390,000 26,971,240 0.1052 0.103 0.102 0.103 0.085 0.120 256,390,000 0.1052 25.61%
2016-02-17 0 0.082 0.080 0.082 0.078 0.086 8,475,000 685,695 0.0809 0.082 0.080 0.082 0.078 0.086 8,475,000 0.0809 1.23%
2016-02-16 0 0.081 0.079 0.081 0.079 0.088 8,395,000 680,940 0.0811 0.081 0.079 0.081 0.079 0.088 8,395,000 0.0811 -3.57%
2016-02-15 0 0.084 0.083 0.084 0.080 0.093 7,670,000 642,060 0.0837 0.084 0.083 0.084 0.080 0.093 7,670,000 0.0837 5.00%
2016-02-12 0 0.080 0.078 0.080 0.070 0.080 8,975,000 652,505 0.0727 0.080 0.078 0.080 0.070 0.080 8,975,000 0.0727 6.67%
2016-02-11 0 0.075 0.073 0.075 0.074 0.081 9,210,057 701,638 0.0762 0.075 0.073 0.075 0.074 0.081 9,210,057 0.0762 -6.25%
2016-02-05 0 0.080 0.077 0.080 0.077 0.089 12,930,000 1,033,885 0.0800 0.080 0.077 0.080 0.077 0.089 12,930,000 0.0800 -5.88%
2016-02-04 0 0.085 0.081 0.085 0.081 0.090 8,125,001 694,005 0.0854 0.085 0.081 0.085 0.081 0.090 8,125,001 0.0854 0.00%
2016-02-03 0 0.085 0.084 0.085 0.084 0.090 2,705,000 234,880 0.0868 0.085 0.084 0.085 0.084 0.090 2,705,000 0.0868 -2.30%
2016-02-02 0 0.087 0.084 0.087 0.079 0.090 8,181,820 692,988 0.0847 0.087 0.084 0.087 0.079 0.090 8,181,820 0.0847 1.16%
2016-02-01 0 0.086 0.085 0.086 0.085 0.088 9,285,000 798,535 0.0860 0.086 0.085 0.086 0.085 0.088 9,285,000 0.0860 -1.15%
2016-01-29 0 0.087 0.085 0.087 0.081 0.089 7,500,050 635,848 0.0848 0.087 0.085 0.087 0.081 0.089 7,500,050 0.0848 6.10%
2016-01-28 0 0.082 0.081 0.082 0.080 0.086 9,045,000 735,040 0.0813 0.082 0.081 0.082 0.080 0.086 9,045,000 0.0813 -3.53%
2016-01-27 0 0.085 0.084 0.085 0.082 0.093 22,465,000 1,955,740 0.0871 0.085 0.084 0.085 0.082 0.093 22,465,000 0.0871 2.41%
2016-01-26 0 0.083 0.081 0.083 0.080 0.085 6,680,004 548,320 0.0821 0.083 0.081 0.083 0.080 0.085 6,680,004 0.0821 -1.19%
2016-01-25 0 0.084 0.082 0.084 0.080 0.090 4,820,018 404,536 0.0839 0.084 0.082 0.084 0.080 0.090 4,820,018 0.0839 0.00%
2016-01-22 0 0.084 0.082 0.084 0.079 0.091 14,705,000 1,227,950 0.0835 0.084 0.082 0.084 0.079 0.091 14,705,000 0.0835 1.20%
2016-01-21 0 0.083 0.080 0.083 0.072 0.094 49,342,100 3,829,127 0.0776 0.083 0.080 0.083 0.072 0.094 49,342,100 0.0776 -9.78%
2016-01-20 0 0.092 0.091 0.092 0.090 0.117 53,110,196 5,226,702 0.0984 0.092 0.091 0.092 0.090 0.117 53,110,196 0.0984 -18.58%
2016-01-19 0 0.113 0.111 0.116 0.106 0.132 50,622,500 5,874,545 0.1160 0.113 0.111 0.116 0.106 0.132 50,622,500 0.1160 -13.08%
2016-01-18 0 0.130 0.126 0.130 0.127 0.141 23,895,000 3,220,135 0.1348 0.130 0.126 0.130 0.127 0.141 23,895,000 0.1348 -6.47%
2016-01-15 0 0.139 0.137 0.138 0.132 0.149 34,825,000 4,782,630 0.1373 0.139 0.137 0.138 0.132 0.149 34,825,000 0.1373 -4.14%
2016-01-14 0 0.145 0.143 0.145 0.142 0.150 9,150,000 1,330,755 0.1454 0.145 0.143 0.145 0.142 0.150 9,150,000 0.1454 -3.97%
2016-01-13 0 0.151 0.149 0.151 0.135 0.152 15,695,000 2,288,570 0.1458 0.151 0.149 0.151 0.135 0.152 15,695,000 0.1458 3.42%
2016-01-12 0 0.146 0.143 0.146 0.130 0.146 11,560,050 1,633,101 0.1413 0.146 0.143 0.146 0.130 0.146 11,560,050 0.1413 4.29%
2016-01-11 0 0.140 0.138 0.140 0.137 0.148 1,766,300 246,591 0.1396 0.140 0.138 0.140 0.137 0.148 1,766,300 0.1396 0.00%
2016-01-08 0 0.140 0.138 0.140 0.130 0.149 11,205,000 1,551,220 0.1384 0.140 0.138 0.140 0.130 0.149 11,205,000 0.1384 -6.04%
2016-01-07 0 0.149 0.144 0.149 0.122 0.150 27,580,000 3,765,480 0.1365 0.149 0.144 0.149 0.122 0.150 27,580,000 0.1365 4.93%
2016-01-06 0 0.142 0.141 0.142 0.138 0.144 4,560,000 643,025 0.1410 0.142 0.141 0.142 0.138 0.144 4,560,000 0.1410 0.00%
2016-01-05 0 0.142 0.140 0.142 0.140 0.148 3,352,250 472,583 0.1410 0.142 0.140 0.142 0.140 0.148 3,352,250 0.1410 -2.74%
2016-01-04 0 0.146 0.143 0.146 0.140 0.151 6,390,000 925,810 0.1449 0.146 0.143 0.146 0.140 0.151 6,390,000 0.1449 -2.67%
2015-12-31 0 0.150 0.148 0.150 0.147 0.154 26,685,000 3,988,645 0.1495 0.150 0.148 0.150 0.147 0.154 26,685,000 0.1495 -0.66%
2015-12-30 0 0.151 0.149 0.151 0.144 0.152 42,916,018 6,411,847 0.1494 0.151 0.149 0.151 0.144 0.152 42,916,018 0.1494 0.67%
2015-12-29 0 0.150 0.148 0.150 0.147 0.152 21,865,000 3,266,140 0.1494 0.150 0.148 0.150 0.147 0.152 21,865,000 0.1494 1.35%
2015-12-28 0 0.148 0.147 0.148 0.147 0.156 24,385,005 3,639,020 0.1492 0.148 0.147 0.148 0.147 0.156 24,385,005 0.1492 -6.33%
2015-12-24 0 0.158 0.157 0.158 0.152 0.160 6,335,000 981,270 0.1549 0.158 0.157 0.158 0.152 0.160 6,335,000 0.1549 0.64%
2015-12-23 0 0.157 0.156 0.157 0.150 0.157 41,860,000 6,487,250 0.1550 0.157 0.156 0.157 0.150 0.157 41,860,000 0.1550 1.29%
2015-12-22 0 0.155 0.154 0.155 0.148 0.159 17,445,000 2,637,325 0.1512 0.155 0.154 0.155 0.148 0.159 17,445,000 0.1512 -2.52%
2015-12-21 0 0.159 0.150 0.159 0.150 0.165 13,830,000 2,179,135 0.1576 0.159 0.150 0.159 0.150 0.165 13,830,000 0.1576 -1.24%
2015-12-18 0 0.161 0.161 0.163 0.160 0.165 13,112,025 2,116,793 0.1614 0.161 0.161 0.163 0.160 0.165 13,112,025 0.1614 -0.62%
2015-12-17 0 0.162 0.161 0.162 0.157 0.169 52,225,000 8,486,820 0.1625 0.162 0.161 0.162 0.157 0.169 52,225,000 0.1625 1.89%
2015-12-16 0 0.159 0.158 0.159 0.158 0.166 13,551,375 2,180,451 0.1609 0.159 0.158 0.159 0.158 0.166 13,551,375 0.1609 -2.45%
2015-12-15 0 0.163 0.162 0.163 0.148 0.171 35,900,000 5,734,210 0.1597 0.163 0.162 0.163 0.148 0.171 35,900,000 0.1597 3.16%
2015-12-14 0 0.158 0.157 0.159 0.154 0.166 24,580,000 3,873,955 0.1576 0.158 0.157 0.159 0.154 0.166 24,580,000 0.1576 -4.82%
2015-12-11 0 0.166 0.165 0.167 0.158 0.183 59,975,481 10,085,681 0.1682 0.166 0.165 0.167 0.158 0.183 59,975,481 0.1682 -5.14%
2015-12-10 0 0.175 0.174 0.175 0.144 0.185 180,500,000 30,587,525 0.1695 0.175 0.174 0.175 0.144 0.185 180,500,000 0.1695 22.38%
2015-12-09 0 0.143 0.142 0.143 0.137 0.145 10,776,100 1,522,590 0.1413 0.143 0.142 0.143 0.137 0.145 10,776,100 0.1413 2.88%
2015-12-08 0 0.139 0.138 0.139 0.134 0.150 16,740,000 2,305,065 0.1377 0.139 0.138 0.139 0.134 0.150 16,740,000 0.1377 -6.71%
2015-12-07 0 0.149 0.146 0.149 0.141 0.159 31,610,000 4,660,840 0.1474 0.149 0.146 0.149 0.141 0.159 31,610,000 0.1474 -0.67%
2015-12-04 0 0.150 0.147 0.150 0.124 0.153 119,560,000 16,125,425 0.1349 0.150 0.147 0.150 0.124 0.153 119,560,000 0.1349 2.04%
2015-12-03 0 0.147 0.145 0.146 0.142 0.173 71,390,000 10,996,775 0.1540 0.147 0.145 0.146 0.142 0.173 71,390,000 0.1540 -15.03%
2015-12-02 0 0.173 0.165 0.166 0.165 0.180 30,240,000 5,289,215 0.1749 0.173 0.165 0.166 0.165 0.180 30,240,000 0.1749 -2.26%
2015-12-01 0 0.177 0.176 0.178 0.176 0.183 32,120,000 5,731,325 0.1784 0.177 0.176 0.178 0.176 0.183 32,120,000 0.1784 -1.67%
2015-11-30 0 0.180 0.177 0.182 0.167 0.194 55,595,004 9,966,600 0.1793 0.180 0.177 0.182 0.167 0.194 55,595,004 0.1793 -7.22%
2015-11-27 0 0.194 0.194 0.195 0.190 0.202 17,531,075 3,391,572 0.1935 0.194 0.194 0.195 0.190 0.202 17,531,075 0.1935 -3.96%
2015-11-26 0 0.202 0.201 0.203 0.192 0.203 15,635,796 3,085,483 0.1973 0.202 0.201 0.203 0.192 0.203 15,635,796 0.1973 1.00%
2015-11-25 0 0.200 0.199 0.200 0.179 0.200 24,825,000 4,749,090 0.1913 0.200 0.199 0.200 0.179 0.200 24,825,000 0.1913 2.56%
2015-11-24 0 0.195 0.194 0.195 0.190 0.197 17,595,000 3,390,045 0.1927 0.195 0.194 0.195 0.190 0.197 17,595,000 0.1927 1.56%
2015-11-23 0 0.192 0.190 0.192 0.187 0.203 30,360,000 5,939,075 0.1956 0.192 0.190 0.192 0.187 0.203 30,360,000 0.1956 -4.95%
2015-11-20 0 0.202 0.200 0.203 0.197 0.204 11,295,000 2,265,625 0.2006 0.202 0.200 0.203 0.197 0.204 11,295,000 0.2006 -0.98%
2015-11-19 0 0.204 0.203 0.204 0.199 0.209 11,745,000 2,389,330 0.2034 0.204 0.203 0.204 0.199 0.209 11,745,000 0.2034 -0.97%
2015-11-18 0 0.206 0.204 0.206 0.200 0.213 29,995,000 6,096,550 0.2033 0.206 0.204 0.206 0.200 0.213 29,995,000 0.2033 -0.96%
2015-11-17 0 0.208 0.206 0.209 0.205 0.216 17,065,000 3,564,960 0.2089 0.208 0.206 0.209 0.205 0.216 17,065,000 0.2089 -3.70%
2015-11-16 0 0.216 0.215 0.216 0.204 0.220 9,220,001 1,940,040 0.2104 0.216 0.215 0.216 0.204 0.220 9,220,001 0.2104 -1.82%
2015-11-13 0 0.220 0.219 0.220 0.219 0.224 7,141,000 1,573,985 0.2204 0.220 0.219 0.220 0.219 0.224 7,141,000 0.2204 -0.45%
2015-11-12 0 0.221 0.219 0.221 0.218 0.223 4,760,000 1,048,750 0.2203 0.221 0.219 0.221 0.218 0.223 4,760,000 0.2203 0.45%
2015-11-11 0 0.220 0.220 0.221 0.218 0.230 7,151,435 1,583,508 0.2214 0.220 0.220 0.221 0.218 0.230 7,151,435 0.2214 -4.35%
2015-11-10 0 0.230 0.225 0.230 0.223 0.240 33,025,002 7,513,625 0.2275 0.230 0.225 0.230 0.223 0.240 33,025,002 0.2275 -4.17%
2015-11-09 0 0.240 0.238 0.240 0.237 0.246 17,005,000 4,064,430 0.2390 0.240 0.238 0.240 0.237 0.246 17,005,000 0.2390 -2.04%
2015-11-06 0 0.245 0.244 0.245 0.240 0.246 6,320,000 1,529,430 0.2420 0.245 0.244 0.245 0.240 0.246 6,320,000 0.2420 0.00%
2015-11-05 0 0.245 0.243 0.245 0.242 0.255 7,159,000 1,763,856 0.2464 0.245 0.243 0.245 0.242 0.255 7,159,000 0.2464 -3.92%
2015-11-04 0 0.255 0.250 0.255 0.242 0.255 16,220,050 4,020,166 0.2479 0.255 0.250 0.255 0.242 0.255 16,220,050 0.2479 4.94%
2015-11-03 0 0.243 0.240 0.244 0.238 0.250 6,685,050 1,635,706 0.2447 0.243 0.240 0.244 0.238 0.250 6,685,050 0.2447 -2.02%
2015-11-02 0 0.248 0.245 0.250 0.245 0.255 8,945,000 2,217,150 0.2479 0.248 0.245 0.250 0.245 0.255 8,945,000 0.2479 -2.75%
2015-10-30 0 0.255 0.250 0.255 0.247 0.260 9,905,000 2,480,455 0.2504 0.255 0.250 0.255 0.247 0.260 9,905,000 0.2504 2.00%
2015-10-29 0 0.250 0.249 0.250 0.248 0.255 71,325,000 17,765,070 0.2491 0.250 0.249 0.250 0.248 0.255 71,325,000 0.2491 -1.96%
2015-10-28 0 0.255 0.250 0.255 0.249 0.255 16,624,108 4,158,630 0.2502 0.255 0.250 0.255 0.249 0.255 16,624,108 0.2502 2.00%
2015-10-27 0 0.250 0.249 0.255 0.248 0.255 7,155,000 1,789,920 0.2502 0.250 0.249 0.255 0.248 0.255 7,155,000 0.2502 -1.96%
2015-10-26 0 0.255 0.250 0.255 0.250 0.270 21,745,000 5,534,525 0.2545 0.255 0.250 0.255 0.250 0.270 21,745,000 0.2545 -5.56%
2015-10-23 0 0.270 0.265 0.270 0.260 0.275 5,695,000 1,517,125 0.2664 0.270 0.265 0.270 0.260 0.275 5,695,000 0.2664 0.00%
2015-10-22 0 0.270 0.265 0.270 0.265 0.275 11,195,000 3,004,850 0.2684 0.270 0.265 0.270 0.265 0.275 11,195,000 0.2684 -1.82%
2015-10-20 0 0.275 0.270 0.275 0.270 0.290 33,155,000 9,116,425 0.2750 0.275 0.270 0.275 0.270 0.290 33,155,000 0.2750 -5.17%
2015-10-19 0 0.290 0.285 0.290 0.260 0.315 20,240,062 5,677,090 0.2805 0.290 0.285 0.290 0.260 0.315 20,240,062 0.2805 3.57%
2015-10-16 0 0.280 0.280 0.285 0.275 0.285 6,200,250 1,726,790 0.2785 0.280 0.280 0.285 0.275 0.285 6,200,250 0.2785 -1.75%
2015-10-15 0 0.285 0.280 0.285 0.275 0.290 13,615,012 3,826,078 0.2810 0.285 0.280 0.285 0.275 0.290 13,615,012 0.2810 0.00%
2015-10-14 0 0.285 0.280 0.285 0.280 0.295 11,115,005 3,142,351 0.2827 0.285 0.280 0.285 0.280 0.295 11,115,005 0.2827 -3.39%
2015-10-13 0 0.295 0.290 0.295 0.280 0.300 13,963,000 4,027,385 0.2884 0.295 0.290 0.295 0.280 0.300 13,963,000 0.2884 -1.67%
2015-10-12 0 0.300 0.290 0.295 0.290 0.370 55,775,000 17,338,875 0.3109 0.300 0.290 0.295 0.290 0.370 55,775,000 0.3109 0.00%
2015-10-09 0 0.300 0.295 0.300 0.295 0.305 14,905,000 4,472,875 0.3001 0.300 0.295 0.300 0.295 0.305 14,905,000 0.3001 0.00%
2015-10-08 0 0.300 0.295 0.300 0.295 0.310 8,175,000 2,455,125 0.3003 0.300 0.295 0.300 0.295 0.310 8,175,000 0.3003 -1.64%
2015-10-07 0 0.305 0.300 0.305 0.295 0.305 21,005,000 6,219,900 0.2961 0.305 0.300 0.305 0.295 0.305 21,005,000 0.2961 1.67%
2015-10-06 0 0.300 0.295 0.300 0.295 0.305 16,496,250 4,880,650 0.2959 0.300 0.295 0.300 0.295 0.305 16,496,250 0.2959 0.00%
2015-10-05 0 0.300 0.295 0.300 0.290 0.305 44,025,175 13,317,304 0.3025 0.300 0.295 0.300 0.290 0.305 44,025,175 0.3025 0.00%
2015-10-02 0 0.300 0.295 0.300 0.300 0.310 5,900,027 1,783,032 0.3022 0.300 0.295 0.300 0.300 0.310 5,900,027 0.3022 -3.23%
2015-09-30 0 0.310 0.310 0.315 0.300 0.315 6,230,000 1,892,175 0.3037 0.310 0.310 0.315 0.300 0.315 6,230,000 0.3037 0.00%
2015-09-29 0 0.310 0.305 0.310 0.295 0.310 6,955,000 2,108,900 0.3032 0.310 0.305 0.310 0.295 0.310 6,955,000 0.3032 -1.59%
2015-09-25 0 0.315 0.310 0.315 0.300 0.315 9,975,000 3,064,400 0.3072 0.315 0.310 0.315 0.300 0.315 9,975,000 0.3072 0.00%
2015-09-24 0 0.315 0.310 0.315 0.300 0.315 10,955,000 3,348,675 0.3057 0.315 0.310 0.315 0.300 0.315 10,955,000 0.3057 0.00%
2015-09-23 0 0.315 0.310 0.315 0.305 0.320 14,025,000 4,373,125 0.3118 0.315 0.310 0.315 0.305 0.320 14,025,000 0.3118 -1.56%
2015-09-22 0 0.320 0.315 0.320 0.310 0.325 8,135,002 2,580,725 0.3172 0.320 0.315 0.320 0.310 0.325 8,135,002 0.3172 0.00%
2015-09-21 0 0.320 0.315 0.320 0.310 0.325 6,525,000 2,056,750 0.3152 0.320 0.315 0.320 0.310 0.325 6,525,000 0.3152 -1.54%
2015-09-18 0 0.325 0.310 0.325 0.310 0.325 15,065,000 4,773,850 0.3169 0.325 0.310 0.325 0.310 0.325 15,065,000 0.3169 0.00%
2015-09-17 0 0.325 0.320 0.325 0.315 0.335 16,529,000 5,360,100 0.3243 0.325 0.320 0.325 0.315 0.335 16,529,000 0.3243 -1.52%
2015-09-16 0 0.330 0.320 0.325 0.315 0.335 24,110,000 7,782,285 0.3228 0.330 0.320 0.325 0.315 0.335 24,110,000 0.3228 3.13%
2015-09-15 0 0.320 0.315 0.320 0.305 0.320 8,585,000 2,675,125 0.3116 0.320 0.315 0.320 0.305 0.320 8,585,000 0.3116 0.00%
2015-09-14 0 0.320 0.315 0.320 0.310 0.325 33,410,010 10,550,378 0.3158 0.320 0.315 0.320 0.310 0.325 33,410,010 0.3158 -1.54%
2015-09-11 0 0.325 0.320 0.325 0.315 0.330 11,350,000 3,653,650 0.3219 0.325 0.320 0.325 0.315 0.330 11,350,000 0.3219 0.00%
2015-09-10 0 0.325 0.320 0.325 0.305 0.325 25,615,000 7,997,875 0.3122 0.325 0.320 0.325 0.305 0.325 25,615,000 0.3122 0.00%
2015-09-09 0 0.325 0.320 0.325 0.310 0.340 36,435,050 11,547,565 0.3169 0.325 0.320 0.325 0.310 0.340 36,435,050 0.3169 -2.99%
2015-09-08 0 0.335 0.330 0.335 0.310 0.345 70,360,000 22,561,775 0.3207 0.335 0.330 0.335 0.310 0.345 70,360,000 0.3207 1.52%
2015-09-07 0 0.330 0.325 0.330 0.320 0.355 45,060,095 15,222,754 0.3378 0.330 0.325 0.330 0.320 0.355 45,060,095 0.3378 0.00%
2015-09-04 0 0.330 0.325 0.330 0.295 0.335 22,420,000 7,070,500 0.3154 0.330 0.325 0.330 0.295 0.335 22,420,000 0.3154 10.00%
2015-09-02 0 0.300 0.295 0.300 0.270 0.305 17,155,750 4,971,827 0.2898 0.300 0.295 0.300 0.270 0.305 17,155,750 0.2898 7.14%
2015-09-01 0 0.280 0.275 0.280 0.270 0.285 16,490,000 4,556,975 0.2763 0.280 0.275 0.280 0.270 0.285 16,490,000 0.2763 1.82%
2015-08-31 0 0.275 0.270 0.275 0.260 0.280 15,620,000 4,269,600 0.2733 0.275 0.270 0.275 0.260 0.280 15,620,000 0.2733 1.85%
2015-08-28 0 0.270 0.265 0.270 0.248 0.275 22,685,000 5,842,550 0.2576 0.270 0.265 0.270 0.248 0.275 22,685,000 0.2576 5.88%
2015-08-27 0 0.255 0.255 0.260 0.245 0.265 28,316,800 7,143,664 0.2523 0.255 0.255 0.260 0.245 0.265 28,316,800 0.2523 3.66%
2015-08-26 0 0.246 0.244 0.245 0.240 0.255 14,895,000 3,638,980 0.2443 0.246 0.244 0.245 0.240 0.255 14,895,000 0.2443 0.41%
2015-08-25 0 0.245 0.243 0.245 0.231 0.270 18,256,500 4,571,907 0.2504 0.245 0.243 0.245 0.231 0.270 18,256,500 0.2504 -10.91%
2015-08-24 0 0.275 0.265 0.275 0.250 0.300 17,560,000 4,733,350 0.2696 0.275 0.265 0.275 0.250 0.300 17,560,000 0.2696 -9.84%
2015-08-21 0 0.305 0.300 0.305 0.285 0.305 7,960,000 2,341,100 0.2941 0.305 0.300 0.305 0.285 0.305 7,960,000 0.2941 0.00%
2015-08-20 0 0.305 0.300 0.305 0.295 0.305 5,590,000 1,668,400 0.2985 0.305 0.300 0.305 0.295 0.305 5,590,000 0.2985 0.00%
2015-08-19 0 0.305 0.300 0.305 0.295 0.310 6,210,000 1,885,625 0.3036 0.305 0.300 0.305 0.295 0.310 6,210,000 0.3036 -1.61%
2015-08-18 0 0.310 0.305 0.310 0.305 0.335 17,500,000 5,536,500 0.3164 0.310 0.305 0.310 0.305 0.335 17,500,000 0.3164 0.00%
2015-08-17 0 0.310 0.305 0.310 0.305 0.310 6,645,000 2,040,875 0.3071 0.310 0.305 0.310 0.305 0.310 6,645,000 0.3071 0.00%
2015-08-14 0 0.310 0.305 0.310 0.300 0.310 5,580,267 1,694,576 0.3037 0.310 0.305 0.310 0.300 0.310 5,580,267 0.3037 0.00%
2015-08-13 0 0.310 0.305 0.310 0.300 0.310 4,295,000 1,307,200 0.3044 0.310 0.305 0.310 0.300 0.310 4,295,000 0.3044 0.00%
2015-08-12 0 0.310 0.305 0.310 0.295 0.315 9,340,001 2,842,300 0.3043 0.310 0.305 0.310 0.295 0.315 9,340,001 0.3043 0.00%
2015-08-11 0 0.310 0.305 0.310 0.305 0.320 13,427,000 4,157,945 0.3097 0.310 0.305 0.310 0.305 0.320 13,427,000 0.3097 0.00%
2015-08-10 0 0.310 0.305 0.310 0.295 0.320 19,410,000 5,956,200 0.3069 0.310 0.305 0.310 0.295 0.320 19,410,000 0.3069 -3.12%
2015-08-07 0 0.320 0.315 0.320 0.310 0.345 62,590,000 20,450,425 0.3267 0.320 0.315 0.320 0.310 0.345 62,590,000 0.3267 1.59%
2015-08-06 0 0.315 0.305 0.315 0.305 0.315 5,605,000 1,726,025 0.3079 0.315 0.305 0.315 0.305 0.315 5,605,000 0.3079 0.00%
2015-08-05 0 0.315 0.310 0.315 0.300 0.315 19,165,000 5,918,500 0.3088 0.315 0.310 0.315 0.300 0.315 19,165,000 0.3088 0.00%
2015-08-04 0 0.315 0.310 0.315 0.305 0.320 14,605,000 4,532,125 0.3103 0.315 0.310 0.315 0.305 0.320 14,605,000 0.3103 0.00%
2015-08-03 0 0.315 0.310 0.315 0.305 0.320 10,230,000 3,162,025 0.3091 0.315 0.310 0.315 0.305 0.320 10,230,000 0.3091 -1.56%
2015-07-31 0 0.320 0.315 0.320 0.305 0.320 7,445,000 2,338,675 0.3141 0.320 0.315 0.320 0.305 0.320 7,445,000 0.3141 0.00%
2015-07-30 0 0.320 0.315 0.320 0.310 0.325 4,850,000 1,535,875 0.3167 0.320 0.315 0.320 0.310 0.325 4,850,000 0.3167 0.00%
2015-07-29 0 0.320 0.315 0.320 0.305 0.330 11,120,000 3,495,600 0.3144 0.320 0.315 0.320 0.305 0.330 11,120,000 0.3144 0.00%
2015-07-28 0 0.320 0.320 0.325 0.285 0.325 24,765,000 7,636,450 0.3084 0.320 0.320 0.325 0.285 0.325 24,765,000 0.3084 0.00%
2015-07-27 0 0.320 0.310 0.320 0.300 0.330 13,010,000 4,042,650 0.3107 0.320 0.310 0.320 0.300 0.330 13,010,000 0.3107 -1.54%
2015-07-24 0 0.325 0.320 0.325 0.315 0.340 11,985,000 3,892,075 0.3247 0.325 0.320 0.325 0.315 0.340 11,985,000 0.3247 -4.41%
2015-07-23 0 0.340 0.335 0.340 0.330 0.350 16,795,080 5,676,475 0.3380 0.340 0.335 0.340 0.330 0.350 16,795,080 0.3380 0.00%
2015-07-22 0 0.340 0.335 0.340 0.300 0.340 17,045,278 5,403,880 0.3170 0.340 0.335 0.340 0.300 0.340 17,045,278 0.3170 6.25%
2015-07-21 0 0.320 0.315 0.320 0.300 0.340 15,190,000 4,823,700 0.3176 0.320 0.315 0.320 0.300 0.340 15,190,000 0.3176 -5.88%
2015-07-20 0 0.340 0.335 0.340 0.335 0.355 15,710,000 5,377,100 0.3423 0.340 0.335 0.340 0.335 0.355 15,710,000 0.3423 -1.45%
2015-07-17 0 0.345 0.340 0.345 0.335 0.360 15,890,000 5,489,475 0.3455 0.345 0.340 0.345 0.335 0.360 15,890,000 0.3455 0.00%
2015-07-16 0 0.345 0.340 0.345 0.335 0.355 7,071,000 2,427,310 0.3433 0.345 0.340 0.345 0.335 0.355 7,071,000 0.3433 -1.43%
2015-07-15 0 0.350 0.345 0.350 0.340 0.390 19,790,010 7,146,603 0.3611 0.350 0.345 0.350 0.340 0.390 19,790,010 0.3611 -7.89%
2015-07-14 0 0.380 0.375 0.380 0.360 0.415 28,625,069 11,049,299 0.3860 0.380 0.375 0.380 0.360 0.415 28,625,069 0.3860 0.00%
2015-07-13 0 0.380 0.375 0.385 0.340 0.390 52,265,603 19,454,142 0.3722 0.380 0.375 0.385 0.340 0.390 52,265,603 0.3722 8.57%
2015-07-10 0 0.350 0.345 0.350 0.320 0.365 31,215,450 10,670,519 0.3418 0.350 0.345 0.350 0.320 0.365 31,215,450 0.3418 9.38%
2015-07-09 0 0.320 0.315 0.320 0.250 0.340 58,425,274 17,569,875 0.3007 0.320 0.315 0.320 0.250 0.340 58,425,274 0.3007 10.34%
2015-07-08 0 0.290 0.270 0.280 0.270 0.395 37,975,059 11,794,368 0.3106 0.290 0.270 0.280 0.270 0.395 37,975,059 0.3106 -26.58%
2015-07-07 0 0.395 0.385 0.390 0.380 0.455 20,360,073 8,344,877 0.4099 0.395 0.385 0.390 0.380 0.455 20,360,073 0.4099 -12.22%
2015-07-06 0 0.450 0.435 0.450 0.330 0.510 35,881,552 15,148,687 0.4222 0.450 0.435 0.450 0.330 0.510 35,881,552 0.4222 -11.76%
2015-07-03 0 0.510 0.495 0.500 0.475 0.530 32,310,035 15,893,591 0.4919 0.510 0.495 0.500 0.475 0.530 32,310,035 0.4919 -3.77%
2015-07-02 0 0.530 0.520 0.530 0.510 0.550 12,290,000 6,544,800 0.5325 0.530 0.520 0.530 0.510 0.550 12,290,000 0.5325 -1.85%
2015-06-30 0 0.540 0.530 0.540 0.530 0.560 18,910,450 10,260,979 0.5426 0.540 0.530 0.540 0.530 0.560 18,910,450 0.5426 -1.82%
2015-06-29 0 0.550 0.540 0.550 0.540 0.590 12,825,940 7,111,738 0.5545 0.550 0.540 0.550 0.540 0.590 12,825,940 0.5545 -3.51%
2015-06-26 0 0.570 0.560 0.570 0.550 0.590 20,011,187 11,373,872 0.5684 0.570 0.560 0.570 0.550 0.590 20,011,187 0.5684 -1.72%
2015-06-25 0 0.580 0.570 0.580 0.540 0.580 21,350,001 11,903,450 0.5575 0.580 0.570 0.580 0.540 0.580 21,350,001 0.5575 1.75%
2015-06-24 0 0.570 0.570 0.580 0.560 0.590 11,358,700 6,502,211 0.5724 0.570 0.570 0.580 0.560 0.590 11,358,700 0.5724 0.00%
2015-06-23 0 0.570 0.570 0.580 0.560 0.620 21,710,000 12,611,750 0.5809 0.570 0.570 0.580 0.560 0.620 21,710,000 0.5809 -6.56%
2015-06-22 0 0.610 0.600 0.610 0.560 0.650 38,860,200 23,168,612 0.5962 0.610 0.600 0.610 0.560 0.650 38,860,200 0.5962 -1.61%
2015-06-19 0 0.620 0.610 0.620 0.570 0.680 82,729,446 51,615,001 0.6239 0.620 0.610 0.620 0.570 0.680 82,729,446 0.6239 5.08%
2015-06-18 0 0.590 0.580 0.590 0.570 0.600 3,130,000 1,837,450 0.5870 0.590 0.580 0.590 0.570 0.600 3,130,000 0.5870 -1.67%
2015-06-17 0 0.600 0.590 0.600 0.590 0.610 5,975,362 3,549,077 0.5940 0.600 0.590 0.600 0.590 0.610 5,975,362 0.5940 -1.64%
2015-06-16 0 0.610 0.600 0.610 0.590 0.610 5,480,225 3,266,751 0.5961 0.610 0.600 0.610 0.590 0.610 5,480,225 0.5961 0.00%
2015-06-15 0 0.610 0.600 0.610 0.590 0.610 8,770,350 5,251,496 0.5988 0.610 0.600 0.610 0.590 0.610 8,770,350 0.5988 0.00%
2015-06-12 0 0.610 0.600 0.610 0.590 0.620 6,624,114 3,972,904 0.5998 0.610 0.600 0.610 0.590 0.620 6,624,114 0.5998 0.00%
2015-06-11 0 0.610 0.600 0.610 0.590 0.630 4,261,462 2,584,858 0.6066 0.610 0.600 0.610 0.590 0.630 4,261,462 0.6066 -1.61%
2015-06-10 0 0.620 0.610 0.620 0.580 0.630 11,321,086 6,911,500 0.6105 0.620 0.610 0.620 0.580 0.630 11,321,086 0.6105 1.64%
2015-06-09 0 0.610 0.600 0.610 0.590 0.640 9,800,030 6,000,816 0.6123 0.610 0.600 0.610 0.590 0.640 9,800,030 0.6123 -3.17%
2015-06-08 0 0.630 0.610 0.630 0.600 0.640 12,105,195 7,483,413 0.6182 0.630 0.610 0.630 0.600 0.640 12,105,195 0.6182 1.61%
2015-06-05 0 0.620 0.600 0.620 0.590 0.650 19,886,582 12,092,616 0.6081 0.620 0.600 0.620 0.590 0.650 19,886,582 0.6081 -3.12%
2015-06-04 0 0.640 0.630 0.640 0.630 0.650 21,312,575 13,722,595 0.6439 0.640 0.630 0.640 0.630 0.650 21,312,575 0.6439 -1.54%
2015-06-03 0 0.650 0.640 0.650 0.640 0.660 5,180,135 3,364,882 0.6496 0.650 0.640 0.650 0.640 0.660 5,180,135 0.6496 -1.52%
2015-06-02 0 0.660 0.650 0.660 0.640 0.680 9,455,469 6,177,536 0.6533 0.660 0.650 0.660 0.640 0.680 9,455,469 0.6533 -1.49%
2015-06-01 0 0.670 0.660 0.670 0.640 0.690 15,778,150 10,548,897 0.6686 0.670 0.660 0.670 0.640 0.690 15,778,150 0.6686 0.00%
2015-05-29 0 0.670 0.650 0.660 0.650 0.700 15,125,054 10,164,034 0.6720 0.670 0.650 0.660 0.650 0.700 15,125,054 0.6720 -2.90%
2015-05-28 0 0.690 0.680 0.690 0.670 0.710 12,280,121 8,440,529 0.6873 0.690 0.680 0.690 0.670 0.710 12,280,121 0.6873 0.00%
2015-05-27 0 0.690 0.680 0.690 0.650 0.710 32,844,320 22,128,073 0.6737 0.690 0.680 0.690 0.650 0.710 32,844,320 0.6737 2.99%
2015-05-26 0 0.670 0.670 0.680 0.670 0.750 31,830,769 21,743,358 0.6831 0.670 0.670 0.680 0.670 0.750 31,830,769 0.6831 -9.46%
2015-05-22 0 0.740 0.730 0.740 0.720 0.760 18,523,002 13,562,236 0.7322 0.740 0.730 0.740 0.720 0.760 18,523,002 0.7322 -2.63%
2015-05-21 0 0.760 0.740 0.760 0.740 0.770 5,985,117 4,471,083 0.7470 0.760 0.740 0.760 0.740 0.770 5,985,117 0.7470 -1.30%
2015-05-20 0 0.770 0.760 0.770 0.730 0.770 13,065,005 9,798,753 0.7500 0.770 0.760 0.770 0.730 0.770 13,065,005 0.7500 1.32%
2015-05-19 0 0.760 0.750 0.760 0.740 0.800 30,681,150 23,166,282 0.7551 0.760 0.750 0.760 0.740 0.800 30,681,150 0.7551 -5.00%
2015-05-18 0 0.800 0.790 0.800 0.780 0.840 17,793,150 14,177,322 0.7968 0.800 0.790 0.800 0.780 0.840 17,793,150 0.7968 -3.61%
2015-05-15 0 0.830 0.820 0.830 0.810 0.840 31,835,084 26,167,516 0.8220 0.830 0.820 0.830 0.810 0.840 31,835,084 0.8220 0.00%
2015-05-14 0 0.830 0.820 0.830 0.810 0.850 9,421,770 7,759,702 0.8236 0.830 0.820 0.830 0.810 0.850 9,421,770 0.8236 0.00%
2015-05-13 0 0.830 0.830 0.840 0.800 0.850 30,013,000 24,681,840 0.8224 0.830 0.830 0.840 0.800 0.850 30,013,000 0.8224 2.47%
2015-05-12 0 0.810 0.800 0.810 0.780 0.850 37,452,325 30,240,082 0.8074 0.810 0.800 0.810 0.780 0.850 37,452,325 0.8074 -4.71%
2015-05-11 0 0.850 0.840 0.850 0.830 0.880 16,435,947 14,041,176 0.8543 0.850 0.840 0.850 0.830 0.880 16,435,947 0.8543 -3.41%
2015-05-08 0 0.880 0.870 0.880 0.840 0.880 21,150,575 18,216,829 0.8613 0.880 0.870 0.880 0.840 0.880 21,150,575 0.8613 0.00%
2015-05-07 0 0.880 0.870 0.880 0.840 0.890 40,500,664 35,040,307 0.8652 0.880 0.870 0.880 0.840 0.890 40,500,664 0.8652 0.00%
2015-05-06 0 0.880 0.870 0.880 0.870 0.900 15,170,115 13,290,797 0.8761 0.880 0.870 0.880 0.870 0.900 15,170,115 0.8761 0.00%
2015-05-05 0 0.880 0.870 0.880 0.870 0.920 26,282,250 23,122,607 0.8798 0.880 0.870 0.880 0.870 0.920 26,282,250 0.8798 -1.12%
2015-05-04 0 0.890 0.880 0.890 0.850 0.920 41,063,405 36,489,777 0.8886 0.890 0.880 0.890 0.850 0.920 41,063,405 0.8886 4.71%
2015-04-30 0 0.850 0.840 0.850 0.820 0.850 35,358,548 29,509,238 0.8346 0.850 0.840 0.850 0.820 0.850 35,358,548 0.8346 2.41%
2015-04-29 0 0.830 0.810 0.830 0.810 0.870 36,768,205 30,571,375 0.8315 0.830 0.810 0.830 0.810 0.870 36,768,205 0.8315 1.22%
2015-04-28 0 0.820 0.810 0.820 0.790 0.820 34,101,578 27,436,633 0.8046 0.820 0.810 0.820 0.790 0.820 34,101,578 0.8046 2.50%
2015-04-27 0 0.800 0.800 0.810 0.790 0.820 42,957,005 34,498,318 0.8031 0.800 0.800 0.810 0.790 0.820 42,957,005 0.8031 2.56%
2015-04-24 0 0.780 0.770 0.780 0.770 0.830 49,310,755 39,099,976 0.7929 0.780 0.770 0.780 0.770 0.830 49,310,755 0.7929 -4.88%
2015-04-23 0 0.820 0.810 0.820 0.720 0.830 107,742,250 84,454,189 0.7839 0.820 0.810 0.820 0.720 0.830 107,742,250 0.7839 13.89%
2015-04-22 0 0.720 0.710 0.720 0.670 0.730 90,417,035 63,413,272 0.7013 0.720 0.710 0.720 0.670 0.730 90,417,035 0.7013 4.35%
2015-04-21 0 0.690 0.680 0.690 0.660 0.700 23,800,200 16,144,628 0.6783 0.690 0.680 0.690 0.660 0.700 23,800,200 0.6783 0.00%
2015-04-20 0 0.690 0.680 0.690 0.660 0.700 49,595,450 33,949,488 0.6845 0.690 0.680 0.690 0.660 0.700 49,595,450 0.6845 1.47%
2015-04-17 0 0.680 0.670 0.680 0.660 0.690 52,798,757 35,733,111 0.6768 0.680 0.670 0.680 0.660 0.690 52,798,757 0.6768 -1.45%
2015-04-16 0 0.690 0.680 0.690 0.650 0.690 23,535,025 15,755,415 0.6694 0.690 0.680 0.690 0.650 0.690 23,535,025 0.6694 1.47%
2015-04-15 0 0.680 0.670 0.680 0.660 0.690 24,655,375 16,454,343 0.6674 0.680 0.670 0.680 0.660 0.690 24,655,375 0.6674 -1.45%
2015-04-14 0 0.690 0.680 0.690 0.650 0.700 26,736,962 17,943,273 0.6711 0.690 0.680 0.690 0.650 0.700 26,736,962 0.6711 0.00%
2015-04-13 0 0.690 0.680 0.690 0.670 0.720 33,742,122 23,366,179 0.6925 0.690 0.680 0.690 0.670 0.720 33,742,122 0.6925 1.47%
2015-04-10 0 0.680 0.670 0.680 0.630 0.680 32,313,250 21,100,264 0.6530 0.680 0.670 0.680 0.630 0.680 32,313,250 0.6530 3.03%
2015-04-09 0 0.660 0.650 0.660 0.630 0.700 45,622,275 30,083,637 0.6594 0.660 0.650 0.660 0.630 0.700 45,622,275 0.6594 -2.94%
2015-04-08 0 0.680 0.670 0.680 0.660 0.720 23,076,937 15,722,657 0.6813 0.680 0.670 0.680 0.660 0.720 23,076,937 0.6813 -2.86%
2015-04-02 0 0.700 0.690 0.700 0.690 0.730 37,866,258 26,731,292 0.7059 0.700 0.690 0.700 0.690 0.730 37,866,258 0.7059 0.00%
2015-04-01 0 0.700 0.690 0.700 0.620 0.710 47,838,500 31,720,727 0.6631 0.700 0.690 0.700 0.620 0.710 47,838,500 0.6631 11.11%
2015-03-31 0 0.630 0.620 0.630 0.590 0.640 26,400,750 16,159,485 0.6121 0.630 0.620 0.630 0.590 0.640 26,400,750 0.6121 -1.56%
2015-03-30 0 0.640 0.620 0.640 0.610 0.650 30,959,507 19,366,639 0.6255 0.640 0.620 0.640 0.610 0.650 30,959,507 0.6255 0.00%
2015-03-27 0 0.640 0.630 0.640 0.620 0.650 18,170,000 11,504,050 0.6331 0.640 0.630 0.640 0.620 0.650 18,170,000 0.6331 0.00%
2015-03-26 0 0.640 0.630 0.640 0.620 0.660 15,815,000 10,075,250 0.6371 0.640 0.630 0.640 0.620 0.660 15,815,000 0.6371 -1.54%
2015-03-25 0 0.650 0.640 0.650 0.620 0.680 46,505,000 29,842,100 0.6417 0.650 0.640 0.650 0.620 0.680 46,505,000 0.6417 0.00%
2015-03-24 0 0.650 0.650 0.660 0.620 0.660 18,340,500 11,816,055 0.6443 0.650 0.650 0.660 0.620 0.660 18,340,500 0.6443 -1.52%
2015-03-23 0 0.660 0.650 0.660 0.640 0.690 16,006,250 10,543,975 0.6587 0.660 0.650 0.660 0.640 0.690 16,006,250 0.6587 -2.94%
2015-03-20 0 0.680 0.670 0.680 0.660 0.700 45,454,700 30,543,055 0.6719 0.680 0.670 0.680 0.660 0.700 45,454,700 0.6719 -1.45%
2015-03-19 0 0.690 0.670 0.690 0.610 0.790 102,385,015 72,509,309 0.7082 0.690 0.670 0.690 0.610 0.790 102,385,015 0.7082 -5.48%
2015-03-18 0 0.730 0.720 0.730 0.710 0.760 31,655,280 23,140,490 0.7310 0.730 0.720 0.730 0.710 0.760 31,655,280 0.7310 -2.67%
2015-03-17 0 0.750 0.740 0.750 0.730 0.810 47,340,000 35,542,000 0.7508 0.750 0.740 0.750 0.730 0.810 47,340,000 0.7508 -3.85%
2015-03-16 0 0.780 0.770 0.780 0.680 0.800 92,400,870 68,855,015 0.7452 0.780 0.770 0.780 0.680 0.800 92,400,870 0.7452 16.42%
2015-03-13 0 0.670 0.660 0.670 0.590 0.670 64,328,572 40,458,231 0.6289 0.670 0.660 0.670 0.590 0.670 64,328,572 0.6289 13.56%
2015-03-12 0 0.590 0.580 0.590 0.530 0.640 98,550,425 56,111,122 0.5694 0.590 0.580 0.590 0.530 0.640 98,550,425 0.5694 11.32%
2015-03-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2015-01-13 1 0.530 0.520 0.530 0.495 0.660 52,865,000 28,167,925 0.5328 0.530 0.520 0.530 0.495 0.660 52,865,000 0.5328 -17.19%
2015-01-12 0 0.640 0.620 0.640 0.600 0.720 34,595,050 22,531,030 0.6513 0.640 0.620 0.640 0.600 0.720 34,595,050 0.6513 -9.86%
2015-01-09 0 0.710 0.700 0.710 0.700 0.750 46,452,500 33,117,425 0.7129 0.710 0.700 0.710 0.700 0.750 46,452,500 0.7129 -2.74%
2015-01-08 0 0.730 0.720 0.730 0.700 0.760 83,300,000 59,504,800 0.7143 0.730 0.720 0.730 0.700 0.760 83,300,000 0.7143 8.96%
2015-01-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-12-17 0 0.670 0.660 0.670 0.660 0.710 13,177,016 8,994,400 0.6826 0.670 0.660 0.670 0.660 0.710 13,177,016 0.6826 -4.29%
2014-12-16 0 0.700 0.690 0.700 0.670 0.740 13,215,750 9,142,417 0.6918 0.700 0.690 0.700 0.670 0.740 13,215,750 0.6918 -5.41%
2014-12-15 0 0.740 0.730 0.740 0.720 0.750 10,320,971 7,588,624 0.7353 0.740 0.730 0.740 0.720 0.750 10,320,971 0.7353 0.00%
2014-12-12 0 0.740 0.730 0.740 0.720 0.770 21,500,650 15,962,028 0.7424 0.740 0.730 0.740 0.720 0.770 21,500,650 0.7424 -1.33%
2014-12-11 0 0.750 0.740 0.750 0.730 0.770 13,325,000 10,012,550 0.7514 0.750 0.740 0.750 0.730 0.770 13,325,000 0.7514 1.35%
2014-12-10 0 0.740 0.730 0.740 0.710 0.750 30,765,000 22,588,450 0.7342 0.740 0.730 0.740 0.710 0.750 30,765,000 0.7342 1.37%
2014-12-09 0 0.730 0.730 0.740 0.720 0.770 14,767,500 10,868,500 0.7360 0.730 0.730 0.740 0.720 0.770 14,767,500 0.7360 -5.19%
2014-12-08 0 0.770 0.760 0.770 0.730 0.790 18,295,500 13,760,460 0.7521 0.770 0.760 0.770 0.730 0.790 18,295,500 0.7521 -1.28%
2014-12-05 0 0.780 0.770 0.780 0.760 0.800 8,825,125 6,883,542 0.7800 0.780 0.770 0.780 0.760 0.800 8,825,125 0.7800 0.00%
2014-12-04 0 0.780 0.770 0.780 0.760 0.790 32,040,254 24,931,115 0.7781 0.780 0.770 0.780 0.760 0.790 32,040,254 0.7781 4.00%
2014-12-03 0 0.750 0.740 0.750 0.740 0.800 32,485,000 24,985,350 0.7691 0.750 0.740 0.750 0.740 0.800 32,485,000 0.7691 -1.32%
2014-12-02 0 0.760 0.750 0.760 0.740 0.830 42,443,071 32,598,111 0.7680 0.760 0.750 0.760 0.740 0.830 42,443,071 0.7680 -8.43%
2014-12-01 0 0.830 0.820 0.830 0.820 0.850 11,957,830 9,912,791 0.8290 0.830 0.820 0.830 0.820 0.850 11,957,830 0.8290 -2.35%
2014-11-28 0 0.850 0.840 0.850 0.830 0.860 11,809,025 9,944,220 0.8421 0.850 0.840 0.850 0.830 0.860 11,809,025 0.8421 0.00%
2014-11-27 0 0.850 0.840 0.860 0.840 0.860 17,832,567 15,135,079 0.8487 0.850 0.840 0.860 0.840 0.860 17,832,567 0.8487 -1.16%
2014-11-26 0 0.860 0.850 0.860 0.840 0.870 26,873,550 22,982,905 0.8552 0.860 0.850 0.860 0.840 0.870 26,873,550 0.8552 0.00%
2014-11-25 0 0.860 0.850 0.860 0.830 0.880 32,380,250 27,629,955 0.8533 0.860 0.850 0.860 0.830 0.880 32,380,250 0.8533 -2.27%
2014-11-24 0 0.880 0.870 0.880 0.850 0.880 24,581,000 21,207,940 0.8628 0.880 0.870 0.880 0.850 0.880 24,581,000 0.8628 1.15%
2014-11-21 0 0.870 0.860 0.870 0.850 0.870 20,965,000 18,027,850 0.8599 0.870 0.860 0.870 0.850 0.870 20,965,000 0.8599 2.35%
2014-11-20 0 0.850 0.840 0.850 0.830 0.870 22,965,027 19,353,971 0.8428 0.850 0.840 0.850 0.830 0.870 22,965,027 0.8428 -2.30%
2014-11-19 0 0.870 0.860 0.870 0.850 0.890 14,694,285 12,788,733 0.8703 0.870 0.860 0.870 0.850 0.890 14,694,285 0.8703 -1.14%
2014-11-18 0 0.880 0.870 0.880 0.840 0.890 22,017,506 19,219,405 0.8729 0.880 0.870 0.880 0.840 0.890 22,017,506 0.8729 -1.12%
2014-11-17 0 0.890 0.880 0.890 0.880 0.910 19,038,150 16,919,703 0.8887 0.890 0.880 0.890 0.880 0.910 19,038,150 0.8887 -2.20%
2014-11-14 0 0.910 0.900 0.910 0.890 0.910 36,695,612 33,049,182 0.9006 0.910 0.900 0.910 0.890 0.910 36,695,612 0.9006 1.11%
2014-11-13 0 0.900 0.890 0.900 0.880 0.900 22,423,200 19,943,102 0.8894 0.900 0.890 0.900 0.880 0.900 22,423,200 0.8894 0.00%
2014-11-12 0 0.900 0.890 0.900 0.880 0.910 8,184,250 7,300,845 0.8921 0.900 0.890 0.900 0.880 0.910 8,184,250 0.8921 0.00%
2014-11-11 0 0.900 0.890 0.900 0.880 0.910 4,659,000 4,160,690 0.8930 0.900 0.890 0.900 0.880 0.910 4,659,000 0.8930 0.00%
2014-11-10 0 0.900 0.890 0.900 0.880 0.910 12,065,075 10,783,114 0.8937 0.900 0.890 0.900 0.880 0.910 12,065,075 0.8937 0.00%
2014-11-07 0 0.900 0.890 0.900 0.890 0.910 13,870,000 12,477,675 0.8996 0.900 0.890 0.900 0.890 0.910 13,870,000 0.8996 -1.10%
2014-11-06 0 0.910 0.900 0.910 0.890 0.920 15,915,000 14,374,100 0.9032 0.910 0.900 0.910 0.890 0.920 15,915,000 0.9032 0.00%
2014-11-05 0 0.910 0.900 0.910 0.900 0.930 19,030,225 17,278,548 0.9080 0.910 0.900 0.910 0.900 0.930 19,030,225 0.9080 -2.15%
2014-11-04 0 0.930 0.910 0.920 0.920 0.940 11,265,000 10,438,650 0.9266 0.930 0.910 0.920 0.920 0.940 11,265,000 0.9266 0.00%
2014-11-03 0 0.930 0.920 0.930 0.920 0.960 31,940,000 29,815,050 0.9335 0.930 0.920 0.930 0.920 0.960 31,940,000 0.9335 -1.06%
2014-10-31 0 0.940 0.930 0.940 0.900 0.940 61,710,780 57,080,044 0.9250 0.940 0.930 0.940 0.900 0.940 61,710,780 0.9250 3.30%
2014-10-30 0 0.910 0.900 0.910 0.890 0.960 48,730,054 44,677,246 0.9168 0.910 0.900 0.910 0.890 0.960 48,730,054 0.9168 -1.09%
2014-10-29 0 0.920 0.910 0.920 0.900 0.940 41,377,036 38,118,791 0.9213 0.920 0.910 0.920 0.900 0.940 41,377,036 0.9213 1.10%
2014-10-28 0 0.910 0.900 0.910 0.890 0.920 13,608,877 12,249,172 0.9001 0.910 0.900 0.910 0.890 0.920 13,608,877 0.9001 -1.09%
2014-10-27 0 0.920 0.910 0.920 0.880 0.920 25,717,770 23,115,502 0.8988 0.920 0.910 0.920 0.880 0.920 25,717,770 0.8988 0.00%
2014-10-24 0 0.920 0.920 0.930 0.850 0.940 81,820,225 73,974,750 0.9041 0.920 0.920 0.930 0.850 0.940 81,820,225 0.9041 6.98%
2014-10-23 0 0.860 0.840 0.850 0.670 0.990 175,277,500 147,321,700 0.8405 0.860 0.840 0.850 0.670 0.990 175,277,500 0.8405 -12.24%
2014-10-22 0 0.980 0.970 0.980 0.950 1.010 102,021,350 99,229,655 0.9726 0.980 0.970 0.980 0.950 1.010 102,021,350 0.9726 3.16%
2014-10-21 0 0.950 0.940 0.950 0.870 0.980 119,338,907 111,112,242 0.9311 0.950 0.940 0.950 0.870 0.980 119,338,907 0.9311 9.20%
2014-10-20 0 0.870 0.860 0.870 0.850 0.880 48,129,321 41,372,658 0.8596 0.870 0.860 0.870 0.850 0.880 48,129,321 0.8596 2.35%
2014-10-17 0 0.850 0.840 0.850 0.820 0.850 59,780,090 49,716,971 0.8317 0.850 0.840 0.850 0.820 0.850 59,780,090 0.8317 1.19%
2014-10-16 0 0.840 0.830 0.840 0.820 0.840 30,250,000 25,088,050 0.8294 0.840 0.830 0.840 0.820 0.840 30,250,000 0.8294 1.20%
2014-10-15 0 0.830 0.820 0.830 0.820 0.830 23,625,000 19,382,500 0.8204 0.830 0.820 0.830 0.820 0.830 23,625,000 0.8204 0.00%
2014-10-14 0 0.830 0.820 0.830 0.810 0.830 10,330,000 8,468,050 0.8198 0.830 0.820 0.830 0.810 0.830 10,330,000 0.8198 1.22%
2014-10-13 0 0.820 0.810 0.820 0.800 0.840 20,077,687 16,406,415 0.8171 0.820 0.810 0.820 0.800 0.840 20,077,687 0.8171 -2.38%
2014-10-10 0 0.840 0.830 0.840 0.820 0.850 14,501,700 12,074,786 0.8326 0.840 0.830 0.840 0.820 0.850 14,501,700 0.8326 -1.18%
2014-10-09 0 0.850 0.840 0.850 0.830 0.850 44,700,475 37,887,280 0.8476 0.850 0.840 0.850 0.830 0.850 44,700,475 0.8476 0.00%
2014-10-08 0 0.850 0.840 0.850 0.830 0.850 8,165,000 6,856,850 0.8398 0.850 0.840 0.850 0.830 0.850 8,165,000 0.8398 0.00%
2014-10-07 0 0.850 0.830 0.840 0.830 0.860 12,370,000 10,466,000 0.8461 0.850 0.830 0.840 0.830 0.860 12,370,000 0.8461 -1.16%
2014-10-06 0 0.860 0.850 0.860 0.840 0.860 4,820,000 4,096,600 0.8499 0.860 0.850 0.860 0.840 0.860 4,820,000 0.8499 0.00%
2014-10-03 0 0.860 0.850 0.860 0.840 0.860 9,203,189 7,853,733 0.8534 0.860 0.850 0.860 0.840 0.860 9,203,189 0.8534 0.00%
2014-09-30 0 0.860 0.850 0.860 0.840 0.870 31,812,500 27,149,050 0.8534 0.860 0.850 0.860 0.840 0.870 31,812,500 0.8534 0.00%
2014-09-29 0 0.860 0.850 0.860 0.830 0.880 31,819,255 27,150,023 0.8533 0.860 0.850 0.860 0.830 0.880 31,819,255 0.8533 0.00%
2014-09-26 0 0.860 0.850 0.860 0.850 0.870 25,140,015 21,558,912 0.8576 0.860 0.850 0.860 0.850 0.870 25,140,015 0.8576 0.00%
2014-09-25 0 0.860 0.850 0.860 0.830 0.860 62,578,000 52,865,090 0.8448 0.860 0.850 0.860 0.830 0.860 62,578,000 0.8448 2.38%
2014-09-24 0 0.840 0.830 0.840 0.830 0.850 8,882,000 7,448,350 0.8386 0.840 0.830 0.840 0.830 0.850 8,882,000 0.8386 -1.18%
2014-09-23 0 0.850 0.840 0.850 0.830 0.850 12,985,000 10,893,100 0.8389 0.850 0.840 0.850 0.830 0.850 12,985,000 0.8389 1.19%
2014-09-22 0 0.840 0.830 0.840 0.820 0.870 31,960,014 27,000,861 0.8448 0.840 0.830 0.840 0.820 0.870 31,960,014 0.8448 -2.33%
2014-09-19 0 0.860 0.860 0.870 0.830 0.870 23,149,902 19,878,234 0.8587 0.860 0.860 0.870 0.830 0.870 23,149,902 0.8587 1.18%
2014-09-18 0 0.850 0.840 0.850 0.830 0.880 23,445,500 20,074,580 0.8562 0.850 0.840 0.850 0.830 0.880 23,445,500 0.8562 -1.16%
2014-09-17 0 0.860 0.850 0.860 0.830 0.860 14,569,005 12,304,355 0.8446 0.860 0.850 0.860 0.830 0.860 14,569,005 0.8446 0.00%
2014-09-16 0 0.860 0.850 0.860 0.830 0.860 5,655,010 4,774,708 0.8443 0.860 0.850 0.860 0.830 0.860 5,655,010 0.8443 1.18%
2014-09-15 0 0.850 0.850 0.860 0.850 0.870 10,331,956 8,866,403 0.8582 0.850 0.850 0.860 0.850 0.870 10,331,956 0.8582 -2.30%
2014-09-12 0 0.870 0.860 0.870 0.860 0.880 15,140,000 13,133,100 0.8674 0.870 0.860 0.870 0.860 0.880 15,140,000 0.8674 -1.14%
2014-09-11 0 0.880 0.870 0.880 0.860 0.890 15,580,262 13,647,920 0.8760 0.880 0.870 0.880 0.860 0.890 15,580,262 0.8760 1.15%
2014-09-10 0 0.870 0.860 0.870 0.850 0.870 37,375,000 32,147,950 0.8601 0.870 0.860 0.870 0.850 0.870 37,375,000 0.8601 0.00%
2014-09-08 0 0.870 0.870 0.880 0.860 0.900 18,305,225 15,926,291 0.8700 0.870 0.870 0.880 0.860 0.900 18,305,225 0.8700 -1.14%
2014-09-05 0 0.880 0.870 0.880 0.850 0.910 25,621,800 22,414,856 0.8748 0.880 0.870 0.880 0.850 0.910 25,621,800 0.8748 1.15%
2014-09-04 0 0.870 0.860 0.870 0.850 0.870 9,910,058 8,498,999 0.8576 0.870 0.860 0.870 0.850 0.870 9,910,058 0.8576 0.00%
2014-09-03 0 0.870 0.860 0.870 0.840 0.880 19,306,747 16,646,298 0.8622 0.870 0.860 0.870 0.840 0.880 19,306,747 0.8622 1.16%
2014-09-02 0 0.860 0.850 0.860 0.830 0.870 17,885,185 15,254,499 0.8529 0.860 0.850 0.860 0.830 0.870 17,885,185 0.8529 2.38%
2014-09-01 0 0.840 0.830 0.840 0.830 0.860 9,180,587 7,725,221 0.8415 0.840 0.830 0.840 0.830 0.860 9,180,587 0.8415 -1.18%
2014-08-29 0 0.850 0.840 0.850 0.840 0.880 26,898,820 22,978,882 0.8543 0.850 0.840 0.850 0.840 0.880 26,898,820 0.8543 -2.30%
2014-08-28 0 0.870 0.860 0.870 0.850 0.890 25,850,053 22,420,993 0.8673 0.870 0.860 0.870 0.850 0.890 25,850,053 0.8673 -1.14%
2014-08-27 0 0.880 0.870 0.880 0.830 0.890 55,003,890 47,647,960 0.8663 0.880 0.870 0.880 0.830 0.890 55,003,890 0.8663 4.76%
2014-08-26 0 0.840 0.830 0.840 0.820 0.840 16,275,567 13,542,803 0.8321 0.840 0.830 0.840 0.820 0.840 16,275,567 0.8321 0.00%
2014-08-25 0 0.840 0.830 0.840 0.820 0.840 14,625,010 12,082,757 0.8262 0.840 0.830 0.840 0.820 0.840 14,625,010 0.8262 0.00%
2014-08-22 0 0.840 0.830 0.840 0.820 0.840 7,763,975 6,427,407 0.8279 0.840 0.830 0.840 0.820 0.840 7,763,975 0.8279 0.00%
2014-08-21 0 0.840 0.830 0.840 0.820 0.840 14,640,000 12,123,800 0.8281 0.840 0.830 0.840 0.820 0.840 14,640,000 0.8281 0.00%
2014-08-20 0 0.840 0.830 0.840 0.820 0.850 11,620,250 9,726,050 0.8370 0.840 0.830 0.840 0.820 0.850 11,620,250 0.8370 0.00%
2014-08-19 0 0.840 0.830 0.840 0.830 0.850 10,255,160 8,593,928 0.8380 0.840 0.830 0.840 0.830 0.850 10,255,160 0.8380 0.00%
2014-08-18 0 0.840 0.830 0.840 0.820 0.840 26,006,350 21,556,530 0.8289 0.840 0.830 0.840 0.820 0.840 26,006,350 0.8289 1.20%
2014-08-15 0 0.830 0.820 0.830 0.820 0.910 76,760,500 66,090,125 0.8610 0.830 0.820 0.830 0.820 0.910 76,760,500 0.8610 0.00%
2014-08-14 0 0.830 0.820 0.830 0.820 0.850 23,030,000 19,126,500 0.8305 0.830 0.820 0.830 0.820 0.850 23,030,000 0.8305 0.00%
2014-08-13 0 0.830 0.820 0.830 0.820 0.850 5,520,000 4,593,600 0.8322 0.830 0.820 0.830 0.820 0.850 5,520,000 0.8322 -1.19%
2014-08-12 0 0.840 0.830 0.840 0.810 0.860 18,252,675 15,334,416 0.8401 0.840 0.830 0.840 0.810 0.860 18,252,675 0.8401 0.00%
2014-08-11 0 0.840 0.830 0.840 0.820 0.860 23,765,017 19,959,563 0.8399 0.840 0.830 0.840 0.820 0.860 23,765,017 0.8399 -1.18%
2014-08-08 0 0.850 0.840 0.850 0.830 0.860 18,965,775 16,090,736 0.8484 0.850 0.840 0.850 0.830 0.860 18,965,775 0.8484 0.00%
2014-08-07 0 0.850 0.830 0.840 0.830 0.860 24,922,240 21,038,976 0.8442 0.850 0.830 0.840 0.830 0.860 24,922,240 0.8442 1.19%
2014-08-06 0 0.840 0.830 0.840 0.830 0.860 17,876,000 14,912,840 0.8342 0.840 0.830 0.840 0.830 0.860 17,876,000 0.8342 -2.33%
2014-08-05 0 0.860 0.850 0.860 0.810 0.860 30,375,000 25,263,550 0.8317 0.860 0.850 0.860 0.810 0.860 30,375,000 0.8317 2.38%
2014-08-04 0 0.840 0.830 0.840 0.810 0.840 16,287,797 13,420,889 0.8240 0.840 0.830 0.840 0.810 0.840 16,287,797 0.8240 1.20%
2014-08-01 0 0.830 0.820 0.830 0.790 0.830 59,780,202 48,163,607 0.8057 0.830 0.820 0.830 0.790 0.830 59,780,202 0.8057 2.47%
2014-07-31 0 0.810 0.800 0.810 0.760 0.830 33,805,000 27,269,000 0.8067 0.810 0.800 0.810 0.760 0.830 33,805,000 0.8067 3.85%
2014-07-30 0 0.780 0.770 0.780 0.730 0.790 44,248,335 34,087,876 0.7704 0.780 0.770 0.780 0.730 0.790 44,248,335 0.7704 5.41%
2014-07-29 0 0.740 0.730 0.740 0.690 0.820 68,971,515 52,120,461 0.7557 0.740 0.730 0.740 0.690 0.820 68,971,515 0.7557 -8.64%
2014-07-28 0 0.810 0.800 0.810 0.800 0.850 37,630,003 30,702,002 0.8159 0.810 0.800 0.810 0.800 0.850 37,630,003 0.8159 -4.71%
2014-07-25 0 0.850 0.840 0.850 0.810 0.850 63,441,147 52,695,795 0.8306 0.850 0.840 0.850 0.810 0.850 63,441,147 0.8306 1.19%
2014-07-24 0 0.840 0.830 0.840 0.800 0.900 101,401,559 83,554,516 0.8240 0.840 0.830 0.840 0.800 0.900 101,401,559 0.8240 -3.45%
2014-07-23 0 0.870 0.860 0.870 0.780 0.870 128,265,517 108,131,515 0.8430 0.870 0.860 0.870 0.780 0.870 128,265,517 0.8430 11.54%
2014-07-22 0 0.780 0.770 0.780 0.690 0.780 109,718,575 79,388,390 0.7236 0.780 0.770 0.780 0.690 0.780 109,718,575 0.7236 13.04%
2014-07-21 0 0.690 0.680 0.690 0.650 0.700 30,791,510 20,760,951 0.6742 0.690 0.680 0.690 0.650 0.700 30,791,510 0.6742 4.55%
2014-07-18 0 0.660 0.650 0.660 0.640 0.670 16,300,000 10,607,650 0.6508 0.660 0.650 0.660 0.640 0.670 16,300,000 0.6508 -1.49%
2014-07-17 0 0.670 0.660 0.670 0.620 0.690 58,578,400 38,474,892 0.6568 0.670 0.660 0.670 0.620 0.690 58,578,400 0.6568 4.69%
2014-07-16 0 0.640 0.630 0.640 0.620 0.640 10,780,000 6,786,100 0.6295 0.640 0.630 0.640 0.620 0.640 10,780,000 0.6295 0.00%
2014-07-15 0 0.640 0.630 0.640 0.610 0.650 22,459,000 14,073,685 0.6266 0.640 0.630 0.640 0.610 0.650 22,459,000 0.6266 -1.54%
2014-07-14 0 0.650 0.640 0.650 0.620 0.650 18,127,352 11,544,295 0.6368 0.650 0.640 0.650 0.620 0.650 18,127,352 0.6368 1.56%
2014-07-11 0 0.640 0.640 0.650 0.610 0.650 40,135,000 25,278,850 0.6298 0.640 0.640 0.650 0.610 0.650 40,135,000 0.6298 0.00%
2014-07-10 0 0.640 0.630 0.640 0.570 0.660 88,307,265 54,664,909 0.6190 0.640 0.630 0.640 0.570 0.660 88,307,265 0.6190 12.28%
2014-07-09 0 0.570 0.560 0.570 0.540 0.570 36,410,312 20,370,815 0.5595 0.570 0.560 0.570 0.540 0.570 36,410,312 0.5595 3.64%
2014-07-08 0 0.550 0.540 0.550 0.510 0.550 45,305,025 24,043,362 0.5307 0.550 0.540 0.550 0.510 0.550 45,305,025 0.5307 5.77%
2014-07-07 0 0.520 0.510 0.520 0.490 0.520 21,155,000 10,712,550 0.5064 0.520 0.510 0.520 0.490 0.520 21,155,000 0.5064 4.00%
2014-07-04 0 0.500 0.495 0.500 0.480 0.500 63,516,821 31,186,587 0.4910 0.500 0.495 0.500 0.480 0.500 63,516,821 0.4910 4.17%
2014-07-03 0 0.480 0.480 0.485 0.470 0.485 28,447,100 13,606,376 0.4783 0.480 0.480 0.485 0.470 0.485 28,447,100 0.4783 -1.03%
2014-07-02 0 0.485 0.480 0.485 0.470 0.485 31,010,000 14,757,150 0.4759 0.485 0.480 0.485 0.470 0.485 31,010,000 0.4759 0.00%
2014-06-30 0 0.485 0.480 0.485 0.475 0.495 16,493,000 7,985,255 0.4842 0.485 0.480 0.485 0.475 0.495 16,493,000 0.4842 -1.02%
2014-06-27 0 0.490 0.485 0.490 0.480 0.495 18,785,286 9,141,078 0.4866 0.490 0.485 0.490 0.480 0.495 18,785,286 0.4866 1.03%
2014-06-26 0 0.485 0.480 0.485 0.455 0.495 51,355,000 24,348,425 0.4741 0.485 0.480 0.485 0.455 0.495 51,355,000 0.4741 0.00%
2014-06-25 0 0.485 0.480 0.485 0.460 0.495 47,330,180 22,752,708 0.4807 0.485 0.480 0.485 0.460 0.495 47,330,180 0.4807 3.19%
2014-06-24 0 0.470 0.465 0.470 0.460 0.480 13,636,552 6,395,088 0.4690 0.470 0.465 0.470 0.460 0.480 13,636,552 0.4690 1.08%
2014-06-23 0 0.465 0.460 0.465 0.440 0.475 24,640,005 11,374,777 0.4616 0.465 0.460 0.465 0.440 0.475 24,640,005 0.4616 2.20%
2014-06-20 0 0.455 0.450 0.455 0.440 0.475 23,220,000 10,558,525 0.4547 0.455 0.450 0.455 0.440 0.475 23,220,000 0.4547 -3.19%
2014-06-19 0 0.470 0.465 0.470 0.460 0.520 111,837,500 54,740,300 0.4895 0.470 0.465 0.470 0.460 0.520 111,837,500 0.4895 2.17%
2014-06-18 0 0.460 0.455 0.460 0.420 0.460 103,080,575 45,828,974 0.4446 0.460 0.455 0.460 0.420 0.460 103,080,575 0.4446 6.98%
2014-06-17 0 0.430 0.425 0.430 0.410 0.430 37,010,000 15,629,100 0.4223 0.430 0.425 0.430 0.410 0.430 37,010,000 0.4223 2.38%
2014-06-16 0 0.420 0.415 0.420 0.410 0.420 10,302,718 4,255,860 0.4131 0.420 0.415 0.420 0.410 0.420 10,302,718 0.4131 1.20%
2014-06-13 0 0.415 0.410 0.415 0.410 0.420 18,042,908 7,473,644 0.4142 0.415 0.410 0.415 0.410 0.420 18,042,908 0.4142 0.00%
2014-06-12 0 0.415 0.410 0.415 0.410 0.415 3,605,000 1,481,250 0.4109 0.415 0.410 0.415 0.410 0.415 3,605,000 0.4109 0.00%
2014-06-11 0 0.415 0.410 0.415 0.405 0.415 7,300,000 2,995,650 0.4104 0.415 0.410 0.415 0.405 0.415 7,300,000 0.4104 0.00%
2014-06-10 0 0.415 0.415 0.420 0.410 0.420 10,036,255 4,144,989 0.4130 0.415 0.415 0.420 0.410 0.420 10,036,255 0.4130 -1.19%
2014-06-09 0 0.420 0.415 0.420 0.405 0.425 17,652,271 7,321,160 0.4147 0.420 0.415 0.420 0.405 0.425 17,652,271 0.4147 1.20%
2014-06-06 0 0.415 0.410 0.415 0.405 0.415 8,800,000 3,609,425 0.4102 0.415 0.410 0.415 0.405 0.415 8,800,000 0.4102 0.00%
2014-06-05 0 0.415 0.410 0.415 0.405 0.415 10,836,500 4,456,282 0.4112 0.415 0.410 0.415 0.405 0.415 10,836,500 0.4112 0.00%
2014-06-04 0 0.415 0.410 0.415 0.405 0.420 24,681,505 10,172,235 0.4121 0.415 0.410 0.415 0.405 0.420 24,681,505 0.4121 0.00%
2014-06-03 0 0.415 0.410 0.415 0.405 0.415 7,145,077 2,923,679 0.4092 0.415 0.410 0.415 0.405 0.415 7,145,077 0.4092 0.00%
2014-05-30 0 0.415 0.410 0.415 0.405 0.415 9,546,608 3,903,311 0.4089 0.415 0.410 0.415 0.405 0.415 9,546,608 0.4089 1.22%
2014-05-29 0 0.410 0.405 0.410 0.405 0.420 16,827,500 6,931,062 0.4119 0.410 0.405 0.410 0.405 0.420 16,827,500 0.4119 -1.20%
2014-05-28 0 0.415 0.410 0.415 0.405 0.425 30,930,020 12,772,333 0.4129 0.415 0.410 0.415 0.405 0.425 30,930,020 0.4129 -2.35%
2014-05-27 0 0.425 0.420 0.425 0.405 0.425 21,560,516 8,898,928 0.4127 0.425 0.420 0.425 0.405 0.425 21,560,516 0.4127 2.41%
2014-05-26 0 0.415 0.410 0.415 0.410 0.445 35,569,000 15,222,130 0.4280 0.415 0.410 0.415 0.410 0.445 35,569,000 0.4280 0.00%
2014-05-23 0 0.415 0.410 0.415 0.405 0.420 37,780,000 15,624,525 0.4136 0.415 0.410 0.415 0.405 0.420 37,780,000 0.4136 1.22%
2014-05-22 0 0.410 0.405 0.410 0.395 0.415 56,340,005 22,783,851 0.4044 0.410 0.405 0.410 0.395 0.415 56,340,005 0.4044 1.23%
2014-05-21 0 0.405 0.400 0.405 0.395 0.410 22,270,018 8,952,431 0.4020 0.405 0.400 0.405 0.395 0.410 22,270,018 0.4020 0.00%
2014-05-20 0 0.405 0.400 0.405 0.400 0.420 49,840,250 20,328,096 0.4079 0.405 0.400 0.405 0.400 0.420 49,840,250 0.4079 0.00%
2014-05-19 0 0.405 0.400 0.405 0.395 0.415 48,165,500 19,449,740 0.4038 0.405 0.400 0.405 0.395 0.415 48,165,500 0.4038 -1.22%
2014-05-16 0 0.410 0.405 0.410 0.400 0.415 45,830,675 18,625,456 0.4064 0.410 0.405 0.410 0.400 0.415 45,830,675 0.4064 -1.20%
2014-05-15 0 0.415 0.410 0.415 0.395 0.425 66,411,865 27,254,807 0.4104 0.415 0.410 0.415 0.395 0.425 66,411,865 0.4104 0.00%
2014-05-14 0 0.415 0.410 0.415 0.390 0.445 202,191,135 85,295,399 0.4219 0.415 0.410 0.415 0.390 0.445 202,191,135 0.4219 3.75%
2014-05-13 0 0.400 0.395 0.400 0.395 0.465 254,149,979 107,239,791 0.4220 0.400 0.395 0.400 0.395 0.465 254,149,979 0.4220 -13.04%
2014-05-12 0 0.460 0.455 0.460 0.330 0.490 1,003,946,783 434,963,093 0.4333 0.460 0.455 0.460 0.330 0.490 1,003,946,783 0.4333 13.58%
2014-05-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-02 0 0.405 0.405 0.410 0.246 0.410 1,429,203,855 489,740,490 0.3427 0.405 0.405 0.410 0.246 0.410 1,429,203,855 0.3427 80.00%
2014-04-30 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2014-04-08 1 0.225 0.224 0.226 0.160 0.455 1,358,024,327 312,852,585 0.2304 0.225 0.224 0.226 0.160 0.455 1,358,024,327 0.2304 -44.44%
2014-04-07 0 0.405 0.400 0.405 0.390 0.700 268,464,081 125,595,821 0.4678 0.405 0.400 0.405 0.390 0.700 268,464,081 0.4678 -42.14%
2014-04-04 0 0.700 0.690 0.700 0.690 0.790 83,025,000 61,012,250 0.7349 0.700 0.690 0.700 0.690 0.790 83,025,000 0.7349 -7.89%
2014-04-03 0 0.760 0.750 0.760 0.690 0.910 87,630,385 67,288,938 0.7679 0.760 0.750 0.760 0.690 0.910 87,630,385 0.7679 -15.56%
2014-04-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2014-03-28 0 0.900 0.890 0.900 0.880 0.950 53,110,010 48,287,509 0.9092 0.900 0.890 0.900 0.880 0.950 53,110,010 0.9092 -2.17%
2014-03-27 0 0.920 0.910 0.920 0.780 1.010 107,588,000 98,940,600 0.9196 0.920 0.910 0.920 0.780 1.010 107,588,000 0.9196 -5.15%
2014-03-26 0 0.970 0.970 0.980 0.950 1.100 178,355,562 181,381,191 1.0170 0.970 0.970 0.980 0.950 1.100 178,355,562 1.0170 2.11%
2014-03-25 0 0.950 0.940 0.950 0.940 0.960 22,715,235 21,549,864 0.9487 0.950 0.940 0.950 0.940 0.960 22,715,235 0.9487 -1.04%
2014-03-24 0 0.960 0.950 0.960 0.940 0.980 21,455,000 20,451,000 0.9532 0.960 0.950 0.960 0.940 0.980 21,455,000 0.9532 1.05%
2014-03-21 0 0.950 0.960 0.970 0.930 0.970 31,138,619 29,430,429 0.9451 0.950 0.960 0.970 0.930 0.970 31,138,619 0.9451 0.00%
2014-03-20 0 0.950 0.940 0.950 0.940 0.990 34,915,008 33,319,957 0.9543 0.950 0.940 0.950 0.940 0.990 34,915,008 0.9543 -2.06%
2014-03-19 0 0.970 0.960 0.970 0.910 0.980 20,298,250 19,163,290 0.9441 0.970 0.960 0.970 0.910 0.980 20,298,250 0.9441 5.43%
2014-03-18 0 0.920 0.910 0.920 0.910 0.940 14,685,015 13,522,113 0.9208 0.920 0.910 0.920 0.910 0.940 14,685,015 0.9208 2.22%
2014-03-17 0 0.900 0.890 0.900 0.890 0.930 12,635,250 11,461,320 0.9071 0.900 0.890 0.900 0.890 0.930 12,635,250 0.9071 -3.23%
2014-03-14 0 0.930 0.920 0.930 0.910 0.930 4,905,000 4,510,525 0.9196 0.930 0.920 0.930 0.910 0.930 4,905,000 0.9196 0.00%
2014-03-13 0 0.930 0.920 0.930 0.910 0.940 4,915,498 4,556,948 0.9271 0.930 0.920 0.930 0.910 0.940 4,915,498 0.9271 0.00%
2014-03-12 0 0.930 0.920 0.930 0.910 0.940 4,090,000 3,792,300 0.9272 0.930 0.920 0.930 0.910 0.940 4,090,000 0.9272 -1.06%
2014-03-11 0 0.940 0.930 0.940 0.920 0.950 12,692,937 11,825,513 0.9317 0.940 0.930 0.940 0.920 0.950 12,692,937 0.9317 -1.05%
2014-03-10 0 0.950 0.940 0.950 0.920 0.950 11,515,186 10,722,117 0.9311 0.950 0.940 0.950 0.920 0.950 11,515,186 0.9311 0.00%
2014-03-07 0 0.950 0.940 0.950 0.940 0.960 6,494,304 6,149,041 0.9468 0.950 0.940 0.950 0.940 0.960 6,494,304 0.9468 0.00%
2014-03-06 0 0.950 0.940 0.950 0.920 0.950 6,335,070 5,931,862 0.9364 0.950 0.940 0.950 0.920 0.950 6,335,070 0.9364 3.26%
2014-03-05 0 0.920 0.910 0.920 0.910 0.940 25,860,125 24,086,112 0.9314 0.920 0.910 0.920 0.910 0.940 25,860,125 0.9314 -2.13%
2014-03-04 0 0.940 0.930 0.940 0.920 0.950 14,785,000 13,813,300 0.9343 0.940 0.930 0.940 0.920 0.950 14,785,000 0.9343 -1.05%
2014-03-03 0 0.950 0.940 0.950 0.930 0.970 12,636,150 11,941,145 0.9450 0.950 0.940 0.950 0.930 0.970 12,636,150 0.9450 0.00%
2014-02-28 0 0.950 0.930 0.950 0.940 0.960 11,312,500 10,719,675 0.9476 0.950 0.930 0.950 0.940 0.960 11,312,500 0.9476 0.00%
2014-02-27 0 0.950 0.940 0.950 0.940 0.970 19,111,402 18,364,839 0.9609 0.950 0.940 0.950 0.940 0.970 19,111,402 0.9609 -1.04%
2014-02-26 0 0.960 0.950 0.960 0.940 0.980 42,217,659 40,401,436 0.9570 0.960 0.950 0.960 0.940 0.980 42,217,659 0.9570 2.13%
2014-02-25 0 0.940 0.930 0.940 0.920 0.960 20,986,250 19,698,987 0.9387 0.940 0.930 0.940 0.920 0.960 20,986,250 0.9387 -2.08%
2014-02-24 0 0.960 0.950 0.960 0.940 0.960 4,080,000 3,882,250 0.9515 0.960 0.950 0.960 0.940 0.960 4,080,000 0.9515 1.05%
2014-02-21 0 0.950 0.940 0.950 0.940 0.970 6,472,500 6,176,625 0.9543 0.950 0.940 0.950 0.940 0.970 6,472,500 0.9543 -1.04%
2014-02-20 0 0.960 0.950 0.960 0.940 0.970 3,397,250 3,250,020 0.9567 0.960 0.950 0.960 0.940 0.970 3,397,250 0.9567 -1.03%
2014-02-19 0 0.970 0.960 0.970 0.960 0.980 6,730,050 6,469,945 0.9614 0.970 0.960 0.970 0.960 0.980 6,730,050 0.9614 0.00%
2014-02-18 0 0.970 0.960 0.970 0.950 1.000 19,441,025 18,908,989 0.9726 0.970 0.960 0.970 0.950 1.000 19,441,025 0.9726 0.00%
2014-02-17 0 0.970 0.960 0.970 0.960 0.980 16,285,039 15,681,686 0.9630 0.970 0.960 0.970 0.960 0.980 16,285,039 0.9630 0.00%
2014-02-14 0 0.970 0.960 0.970 0.950 0.970 3,660,476 3,501,842 0.9567 0.970 0.960 0.970 0.950 0.970 3,660,476 0.9567 0.00%
2014-02-13 0 0.970 0.960 0.970 0.950 0.980 18,355,301 17,768,976 0.9681 0.970 0.960 0.970 0.950 0.980 18,355,301 0.9681 -1.02%
2014-02-12 0 0.980 0.970 0.980 0.960 0.980 2,505,104 2,440,098 0.9741 0.980 0.970 0.980 0.960 0.980 2,505,104 0.9741 0.00%
2014-02-11 0 0.980 0.970 0.980 0.960 1.000 7,493,250 7,327,272 0.9778 0.980 0.970 0.980 0.960 1.000 7,493,250 0.9778 1.03%
2014-02-10 0 0.970 0.960 0.970 0.950 0.980 1,655,692 1,594,843 0.9632 0.970 0.960 0.970 0.950 0.980 1,655,692 0.9632 -1.02%
2014-02-07 0 0.980 0.970 0.980 0.970 1.010 4,190,000 4,120,100 0.9833 0.980 0.970 0.980 0.970 1.010 4,190,000 0.9833 -2.00%
2014-02-06 0 1.000 0.980 0.990 0.970 1.020 8,169,000 8,141,870 0.9967 1.000 0.980 0.990 0.970 1.020 8,169,000 0.9967 1.01%
2014-02-05 0 0.990 0.980 0.990 0.980 1.010 5,577,524 5,525,073 0.9906 0.990 0.980 0.990 0.980 1.010 5,577,524 0.9906 0.00%
2014-02-04 0 0.990 0.980 0.990 0.980 1.020 2,496,750 2,467,845 0.9884 0.990 0.980 0.990 0.980 1.020 2,496,750 0.9884 -2.94%
2014-01-30 0 1.020 1.000 1.020 0.950 1.040 12,710,000 12,312,050 0.9687 1.020 1.000 1.020 0.950 1.040 12,710,000 0.9687 7.37%
2014-01-29 0 0.950 0.940 0.950 0.930 0.950 2,511,000 2,356,930 0.9386 0.950 0.940 0.950 0.930 0.950 2,511,000 0.9386 1.06%
2014-01-28 0 0.940 0.930 0.940 0.920 0.960 2,080,000 1,937,850 0.9317 0.940 0.930 0.940 0.920 0.960 2,080,000 0.9317 -1.05%
2014-01-27 0 0.950 0.940 0.950 0.940 0.960 1,505,000 1,420,900 0.9441 0.950 0.940 0.950 0.940 0.960 1,505,000 0.9441 -1.04%
2014-01-24 0 0.960 0.950 0.960 0.950 0.980 6,250,500 6,007,065 0.9611 0.960 0.950 0.960 0.950 0.980 6,250,500 0.9611 -1.03%
2014-01-23 0 0.970 0.950 0.970 0.960 0.990 4,150,000 4,020,250 0.9687 0.970 0.950 0.970 0.960 0.990 4,150,000 0.9687 -1.02%
2014-01-22 0 0.980 0.970 0.980 0.960 0.990 16,375,400 15,881,876 0.9699 0.980 0.970 0.980 0.960 0.990 16,375,400 0.9699 1.03%
2014-01-21 0 0.970 0.970 0.980 0.950 0.980 4,218,000 4,073,390 0.9657 0.970 0.970 0.980 0.950 0.980 4,218,000 0.9657 -1.02%
2014-01-20 0 0.980 0.970 0.980 0.950 0.990 7,670,000 7,435,950 0.9695 0.980 0.970 0.980 0.950 0.990 7,670,000 0.9695 0.00%
2014-01-17 0 0.980 0.970 0.980 0.960 0.980 5,438,250 5,275,355 0.9700 0.980 0.970 0.980 0.960 0.980 5,438,250 0.9700 0.00%
2014-01-16 0 0.980 0.970 0.980 0.960 0.980 6,700,500 6,491,695 0.9688 0.980 0.970 0.980 0.960 0.980 6,700,500 0.9688 0.00%
2014-01-15 0 0.980 0.970 0.980 0.970 0.990 4,430,000 4,332,350 0.9780 0.980 0.970 0.980 0.970 0.990 4,430,000 0.9780 -1.01%
2014-01-14 0 0.990 0.980 0.990 0.960 0.990 11,266,667 10,946,416 0.9716 0.990 0.980 0.990 0.960 0.990 11,266,667 0.9716 1.02%
2014-01-13 0 0.980 0.970 0.980 0.960 1.000 10,562,520 10,352,568 0.9801 0.980 0.970 0.980 0.960 1.000 10,562,520 0.9801 0.00%
2014-01-10 0 0.980 0.970 0.980 0.910 0.980 40,845,015 39,183,863 0.9593 0.980 0.970 0.980 0.910 0.980 40,845,015 0.9593 7.69%
2014-01-09 0 0.910 0.900 0.910 0.900 0.940 8,540,500 7,835,075 0.9174 0.910 0.900 0.910 0.900 0.940 8,540,500 0.9174 -3.19%
2014-01-08 0 0.940 0.920 0.930 0.920 0.950 3,900,500 3,645,550 0.9346 0.940 0.920 0.930 0.920 0.950 3,900,500 0.9346 -1.05%
2014-01-07 0 0.950 0.940 0.950 0.930 0.960 5,106,775 4,804,915 0.9409 0.950 0.940 0.950 0.930 0.960 5,106,775 0.9409 0.00%
2014-01-06 0 0.950 0.940 0.950 0.930 0.970 7,190,487 6,814,499 0.9477 0.950 0.940 0.950 0.930 0.970 7,190,487 0.9477 -2.06%
2014-01-03 0 0.970 0.960 0.970 0.950 0.980 4,577,500 4,371,124 0.9549 0.970 0.960 0.970 0.950 0.980 4,577,500 0.9549 -1.02%
2014-01-02 0 0.980 0.970 0.980 0.960 1.000 3,491,500 3,394,910 0.9723 0.980 0.970 0.980 0.960 1.000 3,491,500 0.9723 -2.00%
2013-12-31 0 1.000 0.990 1.000 0.970 1.000 5,935,240 5,843,175 0.9845 1.000 0.990 1.000 0.970 1.000 5,935,240 0.9845 2.04%
2013-12-30 0 0.980 0.960 0.980 0.920 0.980 6,575,000 6,182,950 0.9404 0.980 0.960 0.980 0.920 0.980 6,575,000 0.9404 4.26%
2013-12-27 0 0.940 0.930 0.940 0.920 0.940 3,722,980 3,463,729 0.9304 0.940 0.930 0.940 0.920 0.940 3,722,980 0.9304 0.00%
2013-12-24 0 0.940 0.930 0.940 0.930 0.940 895,016 835,064 0.9330 0.940 0.930 0.940 0.930 0.940 895,016 0.9330 0.00%
2013-12-23 0 0.940 0.930 0.940 0.920 0.950 6,256,500 5,846,465 0.9345 0.940 0.930 0.940 0.920 0.950 6,256,500 0.9345 0.00%
2013-12-20 0 0.940 0.930 0.940 0.910 0.940 4,403,005 4,063,344 0.9229 0.940 0.930 0.940 0.910 0.940 4,403,005 0.9229 0.00%
2013-12-19 0 0.940 0.930 0.940 0.920 0.940 5,453,000 5,072,370 0.9302 0.940 0.930 0.940 0.920 0.940 5,453,000 0.9302 0.00%
2013-12-18 0 0.940 0.920 0.940 0.920 0.960 4,847,001 4,549,650 0.9387 0.940 0.920 0.940 0.920 0.960 4,847,001 0.9387 -1.05%
2013-12-17 0 0.950 0.940 0.950 0.920 0.960 14,446,125 13,574,751 0.9397 0.950 0.940 0.950 0.920 0.960 14,446,125 0.9397 1.06%
2013-12-16 0 0.940 0.930 0.940 0.920 0.960 3,645,000 3,423,050 0.9391 0.940 0.930 0.940 0.920 0.960 3,645,000 0.9391 -1.05%
2013-12-13 0 0.950 0.940 0.950 0.910 0.950 5,885,250 5,490,072 0.9329 0.950 0.940 0.950 0.910 0.950 5,885,250 0.9329 1.06%
2013-12-12 0 0.940 0.930 0.940 0.910 0.940 9,405,000 8,743,250 0.9296 0.940 0.930 0.940 0.910 0.940 9,405,000 0.9296 0.00%
2013-12-11 0 0.940 0.930 0.940 0.920 0.960 6,726,500 6,346,235 0.9435 0.940 0.930 0.940 0.920 0.960 6,726,500 0.9435 -1.05%
2013-12-10 0 0.950 0.940 0.950 0.940 0.980 7,997,674 7,598,335 0.9501 0.950 0.940 0.950 0.940 0.980 7,997,674 0.9501 -2.06%
2013-12-09 0 0.970 0.960 0.970 0.950 0.990 11,430,050 11,065,645 0.9681 0.970 0.960 0.970 0.950 0.990 11,430,050 0.9681 -1.02%
2013-12-06 0 0.980 0.970 0.980 0.960 0.980 8,625,011 8,359,560 0.9692 0.980 0.970 0.980 0.960 0.980 8,625,011 0.9692 0.00%
2013-12-05 0 0.980 0.970 0.980 0.960 0.990 9,675,000 9,373,200 0.9688 0.980 0.970 0.980 0.960 0.990 9,675,000 0.9688 0.00%
2013-12-04 0 0.980 0.960 0.980 0.930 1.000 11,336,950 11,037,252 0.9736 0.980 0.960 0.980 0.930 1.000 11,336,950 0.9736 -2.00%
2013-12-03 0 1.000 0.990 1.000 0.970 1.000 10,531,155 10,358,114 0.9836 1.000 0.990 1.000 0.970 1.000 10,531,155 0.9836 1.01%
2013-12-02 0 0.990 0.980 0.990 0.980 1.020 11,325,013 11,266,661 0.9948 0.990 0.980 0.990 0.980 1.020 11,325,013 0.9948 -1.00%
2013-11-29 0 1.000 0.990 1.000 0.980 1.010 10,362,825 10,315,714 0.9955 1.000 0.990 1.000 0.980 1.010 10,362,825 0.9955 2.04%
2013-11-28 0 0.980 0.970 0.980 0.910 0.990 19,845,000 19,133,750 0.9642 0.980 0.970 0.980 0.910 0.990 19,845,000 0.9642 0.00%
2013-11-27 0 0.980 0.970 0.990 0.970 1.000 13,616,000 13,484,190 0.9903 0.980 0.970 0.990 0.970 1.000 13,616,000 0.9903 -1.01%
2013-11-26 0 0.990 0.990 1.000 0.990 1.010 9,375,000 9,370,050 0.9995 0.990 0.990 1.000 0.990 1.010 9,375,000 0.9995 -1.00%
2013-11-25 0 1.000 0.990 1.000 0.990 1.020 10,565,000 10,584,100 1.0018 1.000 0.990 1.000 0.990 1.020 10,565,000 1.0018 -0.99%
2013-11-22 0 1.010 1.000 1.010 1.000 1.030 11,092,611 11,194,782 1.0092 1.010 1.000 1.010 1.000 1.030 11,092,611 1.0092 -1.94%
2013-11-21 0 1.030 1.020 1.030 1.020 1.050 10,435,050 10,722,000 1.0275 1.030 1.020 1.030 1.020 1.050 10,435,050 1.0275 -0.96%
2013-11-20 0 1.040 1.030 1.040 1.030 1.050 10,098,736 10,468,265 1.0366 1.040 1.030 1.040 1.030 1.050 10,098,736 1.0366 0.00%
2013-11-19 0 1.040 1.030 1.040 1.020 1.080 14,302,540 14,951,359 1.0454 1.040 1.030 1.040 1.020 1.080 14,302,540 1.0454 1.96%
2013-11-18 0 1.020 1.010 1.020 1.010 1.030 9,505,005 9,625,514 1.0127 1.020 1.010 1.020 1.010 1.030 9,505,005 1.0127 0.00%
2013-11-15 0 1.020 1.010 1.020 1.010 1.020 11,980,750 12,114,485 1.0112 1.020 1.010 1.020 1.010 1.020 11,980,750 1.0112 0.00%
2013-11-14 0 1.020 1.010 1.020 1.000 1.040 11,991,350 12,203,523 1.0177 1.020 1.010 1.020 1.000 1.040 11,991,350 1.0177 0.99%
2013-11-13 0 1.010 1.000 1.020 1.000 1.040 11,906,259 12,100,320 1.0163 1.010 1.000 1.020 1.000 1.040 11,906,259 1.0163 -1.94%
2013-11-12 0 1.030 1.010 1.020 1.020 1.060 19,165,310 19,830,310 1.0347 1.030 1.010 1.020 1.020 1.060 19,165,310 1.0347 -0.96%
2013-11-11 0 1.040 1.030 1.040 1.020 1.060 23,140,177 23,892,425 1.0325 1.040 1.030 1.040 1.020 1.060 23,140,177 1.0325 -0.95%
2013-11-08 0 1.050 1.040 1.050 0.990 1.070 24,560,001 25,192,251 1.0257 1.050 1.040 1.050 0.990 1.070 24,560,001 1.0257 5.00%
2013-11-07 0 1.000 0.990 1.000 0.980 1.020 8,950,590 8,936,962 0.9985 1.000 0.990 1.000 0.980 1.020 8,950,590 0.9985 -1.96%
2013-11-06 0 1.020 1.010 1.020 1.010 1.040 13,624,112 13,930,479 1.0225 1.020 1.010 1.020 1.010 1.040 13,624,112 1.0225 -1.92%
2013-11-05 0 1.040 1.030 1.040 1.020 1.060 11,115,750 11,554,750 1.0395 1.040 1.030 1.040 1.020 1.060 11,115,750 1.0395 -1.89%
2013-11-04 0 1.060 1.050 1.060 1.030 1.070 11,541,250 12,112,825 1.0495 1.060 1.050 1.060 1.030 1.070 11,541,250 1.0495 -0.93%
2013-11-01 0 1.070 1.060 1.070 1.040 1.080 11,283,765 12,051,580 1.0680 1.070 1.060 1.070 1.040 1.080 11,283,765 1.0680 1.90%
2013-10-31 0 1.050 1.040 1.050 1.040 1.080 11,168,000 11,808,225 1.0573 1.050 1.040 1.050 1.040 1.080 11,168,000 1.0573 -2.78%
2013-10-30 0 1.080 1.070 1.080 1.040 1.090 19,427,046 20,700,652 1.0656 1.080 1.070 1.080 1.040 1.090 19,427,046 1.0656 -0.92%
2013-10-29 0 1.090 1.080 1.090 1.040 1.110 28,444,888 30,626,932 1.0767 1.090 1.080 1.090 1.040 1.110 28,444,888 1.0767 4.81%
2013-10-28 0 1.040 1.030 1.040 1.020 1.040 15,336,510 15,800,445 1.0303 1.040 1.030 1.040 1.020 1.040 15,336,510 1.0303 0.97%
2013-10-25 0 1.030 1.020 1.030 1.010 1.040 12,373,705 12,628,528 1.0206 1.030 1.020 1.030 1.010 1.040 12,373,705 1.0206 0.98%
2013-10-24 0 1.020 1.010 1.020 0.980 1.020 22,836,202 22,839,873 1.0002 1.020 1.010 1.020 0.980 1.020 22,836,202 1.0002 3.03%
2013-10-23 0 0.990 0.990 1.000 0.980 1.000 12,664,150 12,541,050 0.9903 0.990 0.990 1.000 0.980 1.000 12,664,150 0.9903 -1.00%
2013-10-22 0 1.000 0.990 1.000 0.980 1.000 15,542,875 15,393,560 0.9904 1.000 0.990 1.000 0.980 1.000 15,542,875 0.9904 0.00%
2013-10-21 0 1.000 0.990 1.000 0.980 1.020 9,889,134 9,888,230 0.9999 1.000 0.990 1.000 0.980 1.020 9,889,134 0.9999 -1.96%
2013-10-18 0 1.020 1.010 1.020 1.000 1.020 8,741,775 8,825,911 1.0096 1.020 1.010 1.020 1.000 1.020 8,741,775 1.0096 0.00%
2013-10-17 0 1.020 1.010 1.020 1.000 1.030 9,395,634 9,526,321 1.0139 1.020 1.010 1.020 1.000 1.030 9,395,634 1.0139 0.00%
2013-10-16 0 1.020 1.010 1.020 0.990 1.020 11,170,700 11,206,429 1.0032 1.020 1.010 1.020 0.990 1.020 11,170,700 1.0032 0.99%
2013-10-15 0 1.010 1.000 1.010 0.990 1.010 13,279,567 13,282,209 1.0002 1.010 1.000 1.010 0.990 1.010 13,279,567 1.0002 0.00%
2013-10-11 0 1.010 1.000 1.010 0.990 1.020 9,161,637 9,227,697 1.0072 1.010 1.000 1.010 0.990 1.020 9,161,637 1.0072 -0.98%
2013-10-10 0 1.020 1.010 1.020 1.000 1.020 7,484,475 7,561,565 1.0103 1.020 1.010 1.020 1.000 1.020 7,484,475 1.0103 0.00%
2013-10-09 0 1.020 1.010 1.020 1.000 1.030 9,120,000 9,231,050 1.0122 1.020 1.010 1.020 1.000 1.030 9,120,000 1.0122 0.00%
2013-10-08 0 1.020 1.010 1.020 1.000 1.040 9,636,000 9,766,920 1.0136 1.020 1.010 1.020 1.000 1.040 9,636,000 1.0136 -1.92%
2013-10-07 0 1.040 1.030 1.040 1.030 1.060 8,315,007 8,590,107 1.0331 1.040 1.030 1.040 1.030 1.060 8,315,007 1.0331 -0.95%
2013-10-04 0 1.050 1.030 1.050 0.970 1.060 18,560,043 18,648,340 1.0048 1.050 1.030 1.050 0.970 1.060 18,560,043 1.0048 3.96%
2013-10-03 0 1.010 1.000 1.010 0.990 1.020 16,535,575 16,671,063 1.0082 1.010 1.000 1.010 0.990 1.020 16,535,575 1.0082 -0.98%
2013-10-02 0 1.020 1.010 1.020 1.000 1.030 8,836,670 8,961,532 1.0141 1.020 1.010 1.020 1.000 1.030 8,836,670 1.0141 -0.97%
2013-09-30 0 1.030 1.020 1.030 1.010 1.040 11,655,675 11,938,768 1.0243 1.030 1.020 1.030 1.010 1.040 11,655,675 1.0243 0.00%
2013-09-27 0 1.030 1.020 1.030 1.020 1.040 8,092,500 8,320,675 1.0282 1.030 1.020 1.030 1.020 1.040 8,092,500 1.0282 -0.96%
2013-09-26 0 1.040 1.030 1.040 1.020 1.050 12,408,007 12,831,906 1.0342 1.040 1.030 1.040 1.020 1.050 12,408,007 1.0342 0.00%
2013-09-25 0 1.040 1.030 1.040 1.020 1.060 9,720,015 10,080,315 1.0371 1.040 1.030 1.040 1.020 1.060 9,720,015 1.0371 0.00%
2013-09-24 0 1.040 1.030 1.040 1.000 1.040 15,969,715 16,287,865 1.0199 1.040 1.030 1.040 1.000 1.040 15,969,715 1.0199 4.00%
2013-09-23 0 1.000 0.990 1.000 0.980 1.000 5,020,000 4,977,600 0.9916 1.000 0.990 1.000 0.980 1.000 5,020,000 0.9916 0.00%
2013-09-19 0 1.000 0.980 1.000 0.980 1.000 8,285,000 8,205,900 0.9905 1.000 0.980 1.000 0.980 1.000 8,285,000 0.9905 1.01%
2013-09-18 0 0.990 0.980 0.990 0.970 0.990 8,995,000 8,803,700 0.9787 0.990 0.980 0.990 0.970 0.990 8,995,000 0.9787 0.00%
2013-09-17 0 0.990 0.970 0.990 0.960 0.990 13,790,099 13,480,493 0.9775 0.990 0.970 0.990 0.960 0.990 13,790,099 0.9775 0.00%
2013-09-16 0 0.990 0.970 0.980 0.970 1.010 12,132,508 11,954,832 0.9854 0.990 0.970 0.980 0.970 1.010 12,132,508 0.9854 0.00%
2013-09-13 0 0.990 0.980 0.990 0.940 0.990 14,506,582 14,021,071 0.9665 0.990 0.980 0.990 0.940 0.990 14,506,582 0.9665 4.21%
2013-09-12 0 0.950 0.940 0.950 0.900 0.990 35,428,511 33,776,860 0.9534 0.950 0.940 0.950 0.900 0.990 35,428,511 0.9534 -4.04%
2013-09-11 0 0.990 0.980 0.990 0.960 1.010 12,779,345 12,638,775 0.9890 0.990 0.980 0.990 0.960 1.010 12,779,345 0.9890 -1.00%
2013-09-10 0 1.000 0.990 1.000 0.950 1.040 27,717,821 27,437,675 0.9899 1.000 0.990 1.000 0.950 1.040 27,717,821 0.9899 -2.91%
2013-09-09 0 1.030 1.030 1.040 1.020 1.070 11,978,600 12,428,261 1.0375 1.030 1.030 1.040 1.020 1.070 11,978,600 1.0375 -1.90%
2013-09-06 0 1.050 1.040 1.050 1.030 1.050 9,390,005 9,730,805 1.0363 1.050 1.040 1.050 1.030 1.050 9,390,005 1.0363 0.00%
2013-09-05 0 1.050 1.030 1.050 1.010 1.100 21,852,070 22,795,670 1.0432 1.050 1.030 1.050 1.010 1.100 21,852,070 1.0432 -4.55%
2013-09-04 0 1.100 1.090 1.100 1.070 1.130 19,391,736 21,413,157 1.1042 1.100 1.090 1.100 1.070 1.130 19,391,736 1.1042 0.00%
2013-09-03 0 1.100 1.090 1.100 1.070 1.120 25,906,975 28,261,550 1.0909 1.100 1.090 1.100 1.070 1.120 25,906,975 1.0909 2.80%
2013-09-02 0 1.070 1.050 1.060 1.030 1.080 20,699,275 21,912,878 1.0586 1.070 1.050 1.060 1.030 1.080 20,699,275 1.0586 0.00%
2013-08-30 0 1.070 1.060 1.070 1.050 1.090 18,852,623 20,177,718 1.0703 1.070 1.060 1.070 1.050 1.090 18,852,623 1.0703 -0.93%
2013-08-29 0 1.080 1.070 1.080 1.010 1.080 27,900,400 29,199,936 1.0466 1.080 1.070 1.080 1.010 1.080 27,900,400 1.0466 5.88%
2013-08-28 0 1.020 1.010 1.020 1.000 1.050 13,061,004 13,411,104 1.0268 1.020 1.010 1.020 1.000 1.050 13,061,004 1.0268 -1.92%
2013-08-27 0 1.040 1.030 1.040 1.020 1.060 29,455,000 30,661,000 1.0409 1.040 1.030 1.040 1.020 1.060 29,455,000 1.0409 0.00%
2013-08-26 0 1.040 1.020 1.030 1.000 1.040 28,981,875 29,610,285 1.0217 1.040 1.020 1.030 1.000 1.040 28,981,875 1.0217 4.00%
2013-08-23 0 1.000 0.990 1.000 0.950 1.050 39,827,345 39,592,314 0.9941 1.000 0.990 1.000 0.950 1.050 39,827,345 0.9941 5.26%
2013-08-22 0 0.950 0.940 0.950 0.940 0.960 11,040,250 10,421,025 0.9439 0.950 0.940 0.950 0.940 0.960 11,040,250 0.9439 -1.04%
2013-08-21 0 0.960 0.950 0.960 0.940 0.970 17,815,914 17,046,921 0.9568 0.960 0.950 0.960 0.940 0.970 17,815,914 0.9568 0.00%
2013-08-20 0 0.960 0.950 0.960 0.910 0.960 28,995,335 27,076,005 0.9338 0.960 0.950 0.960 0.910 0.960 28,995,335 0.9338 3.23%
2013-08-19 0 0.930 0.920 0.930 0.910 0.940 12,171,000 11,252,680 0.9245 0.930 0.920 0.930 0.910 0.940 12,171,000 0.9245 1.09%
2013-08-16 0 0.920 0.910 0.920 0.870 0.930 21,975,045 19,841,529 0.9029 0.920 0.910 0.920 0.870 0.930 21,975,045 0.9029 -1.08%
2013-08-15 0 0.930 0.920 0.930 0.920 0.960 14,894,800 13,917,720 0.9344 0.930 0.920 0.930 0.920 0.960 14,894,800 0.9344 -3.12%
2013-08-13 0 0.960 0.950 0.960 0.920 0.960 23,154,417 21,822,107 0.9425 0.960 0.950 0.960 0.920 0.960 23,154,417 0.9425 1.05%
2013-08-12 0 0.950 0.940 0.950 0.920 0.950 28,600,135 26,693,221 0.9333 0.950 0.940 0.950 0.920 0.950 28,600,135 0.9333 2.15%
2013-08-09 0 0.930 0.920 0.930 0.920 0.950 19,369,475 18,037,916 0.9313 0.930 0.920 0.930 0.920 0.950 19,369,475 0.9313 -1.06%
2013-08-08 0 0.940 0.930 0.940 0.900 0.950 21,512,505 19,903,854 0.9252 0.940 0.930 0.940 0.900 0.950 21,512,505 0.9252 2.17%
2013-08-07 0 0.920 0.910 0.920 0.900 0.930 16,278,300 14,799,674 0.9092 0.920 0.910 0.920 0.900 0.930 16,278,300 0.9092 -1.08%
2013-08-06 0 0.930 0.920 0.930 0.840 0.960 47,749,500 43,950,145 0.9204 0.930 0.920 0.930 0.840 0.960 47,749,500 0.9204 -1.06%
2013-08-05 0 0.940 0.930 0.940 0.900 0.940 24,781,000 22,711,600 0.9165 0.940 0.930 0.940 0.900 0.940 24,781,000 0.9165 4.44%
2013-08-02 0 0.900 0.890 0.900 0.870 0.900 21,629,365 19,116,850 0.8838 0.900 0.890 0.900 0.870 0.900 21,629,365 0.8838 2.27%
2013-08-01 0 0.880 0.870 0.880 0.850 0.880 24,183,030 20,832,914 0.8615 0.880 0.870 0.880 0.850 0.880 24,183,030 0.8615 2.33%
2013-07-31 0 0.860 0.850 0.860 0.830 0.860 25,772,897 21,865,085 0.8484 0.860 0.850 0.860 0.830 0.860 25,772,897 0.8484 1.18%
2013-07-30 0 0.850 0.840 0.850 0.790 0.850 63,296,967 52,892,616 0.8356 0.850 0.840 0.850 0.790 0.850 63,296,967 0.8356 6.25%
2013-07-29 0 0.800 0.790 0.800 0.720 0.800 61,033,805 46,528,790 0.7623 0.800 0.790 0.800 0.720 0.800 61,033,805 0.7623 9.59%
2013-07-26 0 0.730 0.720 0.730 0.720 0.740 14,202,745 10,361,426 0.7295 0.730 0.720 0.730 0.720 0.740 14,202,745 0.7295 -1.35%
2013-07-25 0 0.740 0.730 0.740 0.730 0.750 13,518,250 9,935,475 0.7350 0.740 0.730 0.740 0.730 0.750 13,518,250 0.7350 0.00%
2013-07-24 0 0.740 0.730 0.740 0.730 0.750 4,740,015 3,520,810 0.7428 0.740 0.730 0.740 0.730 0.750 4,740,015 0.7428 -1.33%
2013-07-23 0 0.750 0.740 0.750 0.720 0.750 20,975,075 15,475,801 0.7378 0.750 0.740 0.750 0.720 0.750 20,975,075 0.7378 0.00%
2013-07-22 0 0.750 0.740 0.750 0.740 0.760 10,434,300 7,777,753 0.7454 0.750 0.740 0.750 0.740 0.760 10,434,300 0.7454 1.35%
2013-07-19 0 0.740 0.730 0.740 0.740 0.750 4,182,781 3,105,474 0.7424 0.740 0.730 0.740 0.740 0.750 4,182,781 0.7424 -1.33%
2013-07-18 0 0.750 0.740 0.750 0.740 0.760 3,770,100 2,825,672 0.7495 0.750 0.740 0.750 0.740 0.760 3,770,100 0.7495 -1.32%
2013-07-17 0 0.760 0.740 0.760 0.740 0.770 8,411,549 6,346,213 0.7545 0.760 0.740 0.760 0.740 0.770 8,411,549 0.7545 0.00%
2013-07-16 0 0.760 0.750 0.760 0.740 0.760 6,575,504 4,944,399 0.7519 0.760 0.750 0.760 0.740 0.760 6,575,504 0.7519 0.00%
2013-07-15 0 0.760 0.750 0.760 0.740 0.760 6,062,035 4,548,244 0.7503 0.760 0.750 0.760 0.740 0.760 6,062,035 0.7503 1.33%
2013-07-12 0 0.750 0.740 0.760 0.740 0.780 24,335,750 18,365,440 0.7547 0.750 0.740 0.760 0.740 0.780 24,335,750 0.7547 2.74%
2013-07-11 0 0.730 0.720 0.730 0.700 0.740 14,209,791 10,242,960 0.7208 0.730 0.720 0.730 0.700 0.740 14,209,791 0.7208 2.82%
2013-07-10 0 0.710 0.690 0.710 0.690 0.720 3,840,000 2,699,400 0.7030 0.710 0.690 0.710 0.690 0.720 3,840,000 0.7030 -1.39%
2013-07-09 0 0.720 0.700 0.720 0.710 0.730 2,438,725 1,746,123 0.7160 0.720 0.700 0.720 0.710 0.730 2,438,725 0.7160 -1.37%
2013-07-08 0 0.730 0.720 0.730 0.700 0.750 3,695,700 2,680,433 0.7253 0.730 0.720 0.730 0.700 0.750 3,695,700 0.7253 -2.67%
2013-07-05 0 0.750 0.740 0.750 0.730 0.760 3,918,887 2,910,280 0.7426 0.750 0.740 0.750 0.730 0.760 3,918,887 0.7426 -1.32%
2013-07-04 0 0.760 0.750 0.760 0.740 0.770 5,075,000 3,831,500 0.7550 0.760 0.750 0.760 0.740 0.770 5,075,000 0.7550 0.00%
2013-07-03 0 0.760 0.750 0.760 0.750 0.780 4,906,300 3,748,034 0.7639 0.760 0.750 0.760 0.750 0.780 4,906,300 0.7639 -2.56%
2013-07-02 0 0.780 0.770 0.780 0.750 0.780 12,003,650 9,134,860 0.7610 0.780 0.770 0.780 0.750 0.780 12,003,650 0.7610 4.00%
2013-06-28 0 0.750 0.740 0.750 0.730 0.750 6,721,950 4,947,343 0.7360 0.750 0.740 0.750 0.730 0.750 6,721,950 0.7360 1.35%
2013-06-27 0 0.740 0.730 0.740 0.720 0.750 11,913,000 8,768,250 0.7360 0.740 0.730 0.740 0.720 0.750 11,913,000 0.7360 0.00%
2013-06-26 0 0.740 0.730 0.740 0.680 0.750 21,073,015 15,125,070 0.7177 0.740 0.730 0.740 0.680 0.750 21,073,015 0.7177 4.23%
2013-06-25 0 0.710 0.700 0.710 0.670 0.730 8,654,399 6,070,132 0.7014 0.710 0.700 0.710 0.670 0.730 8,654,399 0.7014 0.00%
2013-06-24 0 0.710 0.700 0.710 0.710 0.740 3,983,500 2,887,500 0.7249 0.710 0.700 0.710 0.710 0.740 3,983,500 0.7249 -4.05%
2013-06-21 0 0.740 0.730 0.740 0.720 0.740 5,944,000 4,341,250 0.7304 0.740 0.730 0.740 0.720 0.740 5,944,000 0.7304 0.00%
2013-06-20 0 0.740 0.730 0.740 0.730 0.750 10,884,160 8,048,263 0.7394 0.740 0.730 0.740 0.730 0.750 10,884,160 0.7394 -1.33%
2013-06-19 0 0.750 0.740 0.750 0.730 0.750 11,112,507 8,218,904 0.7396 0.750 0.740 0.750 0.730 0.750 11,112,507 0.7396 0.00%
2013-06-18 0 0.750 0.740 0.750 0.740 0.760 4,251,000 3,191,010 0.7506 0.750 0.740 0.750 0.740 0.760 4,251,000 0.7506 0.00%
2013-06-17 0 0.750 0.740 0.750 0.740 0.760 5,357,505 4,012,903 0.7490 0.750 0.740 0.750 0.740 0.760 5,357,505 0.7490 0.00%
2013-06-14 0 0.750 0.740 0.750 0.720 0.770 18,527,345 13,846,571 0.7474 0.750 0.740 0.750 0.720 0.770 18,527,345 0.7474 0.00%
2013-06-13 0 0.750 0.740 0.750 0.720 0.750 9,604,969 7,057,797 0.7348 0.750 0.740 0.750 0.720 0.750 9,604,969 0.7348 -1.32%
2013-06-11 0 0.760 0.740 0.760 0.680 0.760 27,963,120 19,944,414 0.7132 0.760 0.740 0.760 0.680 0.760 27,963,120 0.7132 10.14%
2013-06-10 0 0.690 0.680 0.690 0.620 0.790 39,307,035 27,876,213 0.7092 0.690 0.680 0.690 0.620 0.790 39,307,035 0.7092 -12.66%
2013-06-07 0 0.790 0.780 0.790 0.780 0.810 36,084,125 28,646,209 0.7939 0.790 0.780 0.790 0.780 0.810 36,084,125 0.7939 -2.47%
2013-06-06 0 0.810 0.800 0.810 0.780 0.840 35,515,450 28,559,346 0.8041 0.810 0.800 0.810 0.780 0.840 35,515,450 0.8041 -3.57%
2013-06-05 0 0.840 0.830 0.840 0.820 0.840 19,221,212 15,966,313 0.8307 0.840 0.830 0.840 0.820 0.840 19,221,212 0.8307 0.00%
2013-06-04 0 0.840 0.830 0.840 0.820 0.850 28,742,545 23,881,206 0.8309 0.840 0.830 0.840 0.820 0.850 28,742,545 0.8309 -1.18%
2013-06-03 0 0.850 0.840 0.860 0.830 0.880 47,986,075 40,922,870 0.8528 0.850 0.840 0.860 0.830 0.880 47,986,075 0.8528 1.19%
2013-05-31 0 0.840 0.830 0.840 0.810 0.840 94,868,615 76,615,875 0.8076 0.840 0.830 0.840 0.810 0.840 94,868,615 0.8076 2.44%
2013-05-30 0 0.820 0.820 0.830 0.810 0.850 27,585,000 22,882,100 0.8295 0.820 0.820 0.830 0.810 0.850 27,585,000 0.8295 -1.20%
2013-05-29 0 0.830 0.820 0.830 0.820 0.880 37,078,596 31,280,682 0.8436 0.830 0.820 0.830 0.820 0.880 37,078,596 0.8436 1.22%
2013-05-28 0 0.820 0.810 0.820 0.790 0.820 25,819,550 20,763,905 0.8042 0.820 0.810 0.820 0.790 0.820 25,819,550 0.8042 1.23%
2013-05-27 0 0.810 0.800 0.810 0.780 0.810 44,106,680 35,210,255 0.7983 0.810 0.800 0.810 0.780 0.810 44,106,680 0.7983 2.53%
2013-05-24 0 0.790 0.780 0.790 0.780 0.800 41,077,700 32,419,940 0.7892 0.790 0.780 0.790 0.780 0.800 41,077,700 0.7892 1.28%
2013-05-23 0 0.780 0.770 0.780 0.730 0.780 40,131,327 29,984,292 0.7472 0.780 0.770 0.780 0.730 0.780 40,131,327 0.7472 4.00%
2013-05-22 0 0.750 0.740 0.750 0.730 0.750 17,945,429 13,218,467 0.7366 0.750 0.740 0.750 0.730 0.750 17,945,429 0.7366 1.35%
2013-05-21 0 0.740 0.730 0.740 0.730 0.750 23,369,432 17,219,272 0.7368 0.740 0.730 0.740 0.730 0.750 23,369,432 0.7368 0.00%
2013-05-20 0 0.740 0.730 0.740 0.720 0.740 24,918,865 18,144,949 0.7282 0.740 0.730 0.740 0.720 0.740 24,918,865 0.7282 1.37%
2013-05-16 0 0.730 0.720 0.730 0.720 0.740 19,672,105 14,381,443 0.7311 0.730 0.720 0.730 0.720 0.740 19,672,105 0.7311 -1.35%
2013-05-15 0 0.740 0.730 0.740 0.700 0.740 52,887,625 38,454,001 0.7271 0.740 0.730 0.740 0.700 0.740 52,887,625 0.7271 5.71%
2013-05-14 0 0.700 0.690 0.700 0.690 0.710 19,242,045 13,462,249 0.6996 0.700 0.690 0.700 0.690 0.710 19,242,045 0.6996 0.00%
2013-05-13 0 0.700 0.680 0.700 0.680 0.700 18,058,000 12,447,010 0.6893 0.700 0.680 0.700 0.680 0.700 18,058,000 0.6893 0.00%
2013-05-10 0 0.700 0.690 0.700 0.680 0.710 22,385,007 15,497,854 0.6923 0.700 0.690 0.700 0.680 0.710 22,385,007 0.6923 -1.41%
2013-05-09 0 0.710 0.700 0.710 0.690 0.710 41,197,875 28,882,097 0.7011 0.710 0.700 0.710 0.690 0.710 41,197,875 0.7011 1.43%
2013-05-08 0 0.700 0.690 0.700 0.670 0.720 47,937,576 33,386,140 0.6965 0.700 0.690 0.700 0.670 0.720 47,937,576 0.6965 2.94%
2013-05-07 0 0.680 0.670 0.680 0.670 0.700 24,928,605 16,976,830 0.6810 0.680 0.670 0.680 0.670 0.700 24,928,605 0.6810 1.49%
2013-05-06 0 0.670 0.660 0.670 0.650 0.680 28,569,755 18,912,695 0.6620 0.670 0.660 0.670 0.650 0.680 28,569,755 0.6620 0.00%
2013-05-03 0 0.670 0.660 0.670 0.630 0.670 59,109,475 38,300,490 0.6480 0.670 0.660 0.670 0.630 0.670 59,109,475 0.6480 4.69%
2013-05-02 0 0.640 0.630 0.640 0.630 0.650 22,360,000 14,208,850 0.6355 0.640 0.630 0.640 0.630 0.650 22,360,000 0.6355 -1.54%
2013-04-30 0 0.650 0.640 0.650 0.600 0.650 60,389,005 37,535,360 0.6216 0.650 0.640 0.650 0.600 0.650 60,389,005 0.6216 3.17%
2013-04-29 0 0.630 0.620 0.630 0.620 0.650 18,430,000 11,593,020 0.6290 0.630 0.620 0.630 0.620 0.650 18,430,000 0.6290 -3.08%
2013-04-26 0 0.650 0.640 0.650 0.630 0.650 19,007,009 12,207,075 0.6422 0.650 0.640 0.650 0.630 0.650 19,007,009 0.6422 1.56%
2013-04-25 0 0.640 0.630 0.640 0.630 0.650 26,237,000 16,758,170 0.6387 0.640 0.630 0.640 0.630 0.650 26,237,000 0.6387 0.00%
2013-04-24 0 0.640 0.630 0.640 0.610 0.640 21,064,805 13,166,611 0.6251 0.640 0.630 0.640 0.610 0.640 21,064,805 0.6251 3.23%
2013-04-23 0 0.620 0.610 0.620 0.540 0.620 93,308,571 54,626,942 0.5854 0.620 0.610 0.620 0.540 0.620 93,308,571 0.5854 5.08%
2013-04-22 0 0.590 0.590 0.600 0.580 0.640 46,577,000 28,551,545 0.6130 0.590 0.590 0.600 0.580 0.640 46,577,000 0.6130 -6.35%
2013-04-19 0 0.630 0.630 0.640 0.630 0.650 34,272,000 21,719,840 0.6337 0.630 0.630 0.640 0.630 0.650 34,272,000 0.6337 -1.56%
2013-04-18 0 0.640 0.630 0.640 0.610 0.650 36,256,499 22,904,334 0.6317 0.640 0.630 0.640 0.610 0.650 36,256,499 0.6317 3.23%
2013-04-17 0 0.620 0.610 0.620 0.600 0.620 20,619,157 12,511,705 0.6068 0.620 0.610 0.620 0.600 0.620 20,619,157 0.6068 0.00%
2013-04-16 0 0.620 0.610 0.620 0.600 0.630 28,745,910 17,508,847 0.6091 0.620 0.610 0.620 0.600 0.630 28,745,910 0.6091 0.00%
2013-04-15 0 0.620 0.600 0.610 0.570 0.620 57,481,735 34,229,461 0.5955 0.620 0.600 0.610 0.570 0.620 57,481,735 0.5955 6.90%
2013-04-12 0 0.580 0.570 0.580 0.500 0.580 43,125,250 22,936,692 0.5319 0.580 0.570 0.580 0.500 0.580 43,125,250 0.5319 11.54%
2013-04-11 0 0.520 0.510 0.520 0.500 0.540 33,151,050 17,216,804 0.5193 0.520 0.510 0.520 0.500 0.540 33,151,050 0.5193 1.96%
2013-04-10 0 0.510 0.500 0.510 0.500 0.530 31,729,000 16,293,245 0.5135 0.510 0.500 0.510 0.500 0.530 31,729,000 0.5135 0.00%
2013-04-09 0 0.510 0.500 0.510 0.475 0.520 52,160,695 26,059,902 0.4996 0.510 0.500 0.510 0.475 0.520 52,160,695 0.4996 6.25%
2013-04-08 0 0.480 0.475 0.480 0.470 0.480 21,170,000 10,089,400 0.4766 0.480 0.475 0.480 0.470 0.480 21,170,000 0.4766 1.05%
2013-04-05 0 0.475 0.470 0.475 0.465 0.490 29,840,925 14,237,791 0.4771 0.475 0.470 0.475 0.465 0.490 29,840,925 0.4771 -1.04%
2013-04-03 0 0.480 0.475 0.480 0.460 0.480 25,191,000 11,916,627 0.4731 0.480 0.475 0.480 0.460 0.480 25,191,000 0.4731 1.05%
2013-04-02 0 0.475 0.470 0.475 0.470 0.480 22,729,800 10,784,133 0.4744 0.475 0.470 0.475 0.470 0.480 22,729,800 0.4744 1.06%
2013-03-28 0 0.470 0.465 0.470 0.455 0.470 14,629,102 6,776,174 0.4632 0.470 0.465 0.470 0.455 0.470 14,629,102 0.4632 0.00%
2013-03-27 0 0.470 0.465 0.470 0.445 0.470 18,506,929 8,552,712 0.4621 0.470 0.465 0.470 0.445 0.470 18,506,929 0.4621 0.00%
2013-03-26 0 0.470 0.465 0.470 0.460 0.480 20,663,000 9,701,140 0.4695 0.470 0.465 0.470 0.460 0.480 20,663,000 0.4695 -1.05%
2013-03-25 0 0.475 0.465 0.475 0.470 0.490 26,084,556 12,457,775 0.4776 0.475 0.465 0.475 0.470 0.490 26,084,556 0.4776 1.06%
2013-03-22 0 0.470 0.465 0.470 0.465 0.475 14,094,103 6,618,975 0.4696 0.470 0.465 0.470 0.465 0.475 14,094,103 0.4696 0.00%
2013-03-21 0 0.470 0.465 0.470 0.465 0.480 21,345,835 10,032,374 0.4700 0.470 0.465 0.470 0.465 0.480 21,345,835 0.4700 0.00%
2013-03-20 0 0.470 0.465 0.470 0.435 0.470 50,321,925 22,731,571 0.4517 0.470 0.465 0.470 0.435 0.470 50,321,925 0.4517 4.44%
2013-03-19 0 0.450 0.445 0.450 0.440 0.480 66,133,350 30,646,740 0.4634 0.450 0.445 0.450 0.440 0.480 66,133,350 0.4634 2.27%
2013-03-18 0 0.440 0.435 0.440 0.395 0.450 37,641,675 16,285,540 0.4326 0.440 0.435 0.440 0.395 0.450 37,641,675 0.4326 -2.22%
2013-03-15 0 0.450 0.445 0.450 0.425 0.455 61,674,680 27,409,661 0.4444 0.450 0.445 0.450 0.425 0.455 61,674,680 0.4444 5.88%
2013-03-14 0 0.425 0.420 0.425 0.390 0.425 68,329,411 27,999,714 0.4098 0.425 0.420 0.425 0.390 0.425 68,329,411 0.4098 8.97%
2013-03-13 0 0.390 0.385 0.390 0.365 0.390 24,936,731 9,315,478 0.3736 0.390 0.385 0.390 0.365 0.390 24,936,731 0.3736 2.63%
2013-03-12 0 0.380 0.375 0.380 0.370 0.385 29,095,250 10,990,853 0.3778 0.380 0.375 0.380 0.370 0.385 29,095,250 0.3778 0.00%
2013-03-11 0 0.380 0.375 0.380 0.365 0.390 73,170,724 27,604,953 0.3773 0.380 0.375 0.380 0.365 0.390 73,170,724 0.3773 2.70%
2013-03-08 0 0.370 0.365 0.370 0.360 0.395 62,272,450 23,743,992 0.3813 0.370 0.365 0.370 0.360 0.395 62,272,450 0.3813 -2.63%
2013-03-07 0 0.380 0.375 0.380 0.360 0.380 34,906,341 12,975,727 0.3717 0.380 0.375 0.380 0.360 0.380 34,906,341 0.3717 5.56%
2013-03-06 0 0.360 0.355 0.365 0.345 0.365 78,270,305 27,714,447 0.3541 0.360 0.355 0.365 0.345 0.365 78,270,305 0.3541 2.86%
2013-03-05 0 0.350 0.345 0.350 0.330 0.350 27,057,530 9,125,904 0.3373 0.350 0.345 0.350 0.330 0.350 27,057,530 0.3373 6.06%
2013-03-04 0 0.330 0.325 0.330 0.320 0.330 12,878,200 4,184,160 0.3249 0.330 0.325 0.330 0.320 0.330 12,878,200 0.3249 1.54%
2013-03-01 0 0.325 0.320 0.325 0.320 0.325 12,920,001 4,146,600 0.3209 0.325 0.320 0.325 0.320 0.325 12,920,001 0.3209 1.56%
2013-02-28 0 0.320 0.315 0.320 0.295 0.320 23,300,872 7,107,402 0.3050 0.320 0.315 0.320 0.295 0.320 23,300,872 0.3050 8.47%
2013-02-27 0 0.295 0.290 0.295 0.285 0.295 8,247,580 2,392,646 0.2901 0.295 0.290 0.295 0.285 0.295 8,247,580 0.2901 1.72%
2013-02-26 0 0.290 0.285 0.290 0.285 0.295 4,947,100 1,437,917 0.2907 0.290 0.285 0.290 0.285 0.295 4,947,100 0.2907 -1.69%
2013-02-25 0 0.295 0.290 0.295 0.290 0.295 290,058 85,365 0.2943 0.295 0.290 0.295 0.290 0.295 290,058 0.2943 0.00%
2013-02-22 0 0.295 0.290 0.295 0.285 0.295 3,650,112 1,057,230 0.2896 0.295 0.290 0.295 0.285 0.295 3,650,112 0.2896 0.00%
2013-02-21 0 0.295 0.290 0.295 0.285 0.295 970,000 282,400 0.2911 0.295 0.290 0.295 0.285 0.295 970,000 0.2911 1.72%
2013-02-20 0 0.290 0.285 0.295 0.285 0.300 5,590,176 1,612,546 0.2885 0.290 0.285 0.295 0.285 0.300 5,590,176 0.2885 -3.33%
2013-02-19 0 0.300 0.295 0.300 0.290 0.305 3,510,175 1,049,151 0.2989 0.300 0.295 0.300 0.290 0.305 3,510,175 0.2989 -1.64%
2013-02-18 0 0.305 0.300 0.305 0.295 0.305 3,996,567 1,197,989 0.2998 0.305 0.300 0.305 0.295 0.305 3,996,567 0.2998 0.00%
2013-02-15 0 0.305 0.300 0.305 0.300 0.310 2,570,015 780,504 0.3037 0.305 0.300 0.305 0.300 0.310 2,570,015 0.3037 0.00%
2013-02-14 0 0.305 0.300 0.310 0.300 0.315 1,444,500 443,220 0.3068 0.305 0.300 0.310 0.300 0.315 1,444,500 0.3068 0.00%
2013-02-08 0 0.305 0.300 0.305 0.300 0.310 4,110,510 1,244,192 0.3027 0.305 0.300 0.305 0.300 0.310 4,110,510 0.3027 0.00%
2013-02-07 0 0.305 0.300 0.305 0.300 0.310 6,800,227 2,044,413 0.3006 0.305 0.300 0.305 0.300 0.310 6,800,227 0.3006 0.00%
2013-02-06 0 0.305 0.300 0.305 0.300 0.305 11,390,000 3,421,200 0.3004 0.305 0.300 0.305 0.300 0.305 11,390,000 0.3004 1.67%
2013-02-05 0 0.300 0.295 0.300 0.295 0.310 20,246,000 6,038,335 0.2982 0.300 0.295 0.300 0.295 0.310 20,246,000 0.2982 -3.23%
2013-02-04 0 0.310 0.300 0.310 0.300 0.315 29,462,510 9,030,340 0.3065 0.310 0.300 0.310 0.300 0.315 29,462,510 0.3065 0.00%
2013-02-01 0 0.310 0.305 0.310 0.300 0.315 16,177,285 4,976,276 0.3076 0.310 0.305 0.310 0.300 0.315 16,177,285 0.3076 0.00%
2013-01-31 0 0.310 0.305 0.310 0.305 0.315 7,911,500 2,439,035 0.3083 0.310 0.305 0.310 0.305 0.315 7,911,500 0.3083 0.00%
2013-01-30 0 0.310 0.305 0.310 0.305 0.315 12,139,350 3,758,661 0.3096 0.310 0.305 0.310 0.305 0.315 12,139,350 0.3096 -1.59%
2013-01-29 0 0.315 0.310 0.315 0.305 0.315 8,054,025 2,494,697 0.3097 0.315 0.310 0.315 0.305 0.315 8,054,025 0.3097 0.00%
2013-01-28 0 0.315 0.310 0.315 0.305 0.320 15,346,810 4,754,599 0.3098 0.315 0.310 0.315 0.305 0.320 15,346,810 0.3098 1.61%
2013-01-25 0 0.310 0.305 0.310 0.305 0.320 16,567,317 5,107,616 0.3083 0.310 0.305 0.310 0.305 0.320 16,567,317 0.3083 0.00%
2013-01-24 0 0.310 0.305 0.310 0.305 0.330 36,251,128 11,432,821 0.3154 0.310 0.305 0.310 0.305 0.330 36,251,128 0.3154 -3.12%
2013-01-23 0 0.320 0.315 0.320 0.300 0.355 71,360,778 22,953,109 0.3216 0.320 0.315 0.320 0.300 0.355 71,360,778 0.3216 18.52%
2013-01-22 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2013-01-11 0 0.270 0.265 0.275 0.260 0.330 37,965,195 11,400,422 0.3003 0.270 0.265 0.275 0.260 0.330 37,965,195 0.3003 -15.62%
2013-01-10 0 0.320 0.315 0.320 0.315 0.330 5,505,505 1,768,324 0.3212 0.320 0.315 0.320 0.315 0.330 5,505,505 0.3212 -3.03%
2013-01-09 0 0.330 0.325 0.330 0.310 0.330 9,065,625 2,919,286 0.3220 0.330 0.325 0.330 0.310 0.330 9,065,625 0.3220 3.13%
2013-01-08 0 0.320 0.315 0.320 0.310 0.340 13,929,005 4,485,234 0.3220 0.320 0.315 0.320 0.310 0.340 13,929,005 0.3220 -3.03%
2013-01-07 0 0.330 0.325 0.330 0.325 0.345 11,010,800 3,703,178 0.3363 0.330 0.325 0.330 0.325 0.345 11,010,800 0.3363 -1.49%
2013-01-04 0 0.335 0.325 0.335 0.320 0.350 19,265,785 6,526,017 0.3387 0.335 0.325 0.335 0.320 0.350 19,265,785 0.3387 1.52%
2013-01-03 0 0.330 0.325 0.330 0.295 0.330 17,950,041 5,542,352 0.3088 0.330 0.325 0.330 0.295 0.330 17,950,041 0.3088 10.00%
2013-01-02 0 0.300 0.295 0.300 0.290 0.300 14,083,572 4,144,731 0.2943 0.300 0.295 0.300 0.290 0.300 14,083,572 0.2943 3.45%
2012-12-31 0 0.290 0.285 0.290 0.275 0.290 11,821,697 3,315,524 0.2805 0.290 0.285 0.290 0.275 0.290 11,821,697 0.2805 5.45%
2012-12-28 0 0.275 0.270 0.275 0.265 0.280 9,138,124 2,461,806 0.2694 0.275 0.270 0.275 0.265 0.280 9,138,124 0.2694 1.85%
2012-12-27 0 0.270 0.265 0.270 0.260 0.280 1,985,180 531,945 0.2680 0.270 0.265 0.270 0.260 0.280 1,985,180 0.2680 -1.82%
2012-12-24 0 0.275 0.270 0.275 0.275 0.285 770,000 214,400 0.2784 0.275 0.270 0.275 0.275 0.285 770,000 0.2784 0.00%
2012-12-21 0 0.275 0.270 0.275 0.270 0.280 5,403,000 1,477,715 0.2735 0.275 0.270 0.275 0.270 0.280 5,403,000 0.2735 -1.79%
2012-12-20 0 0.280 0.275 0.280 0.270 0.280 2,502,994 684,290 0.2734 0.280 0.275 0.280 0.270 0.280 2,502,994 0.2734 0.00%
2012-12-19 0 0.280 0.275 0.280 0.275 0.280 2,705,267 744,839 0.2753 0.280 0.275 0.280 0.275 0.280 2,705,267 0.2753 0.00%
2012-12-18 0 0.280 0.275 0.280 0.270 0.280 1,683,508 463,797 0.2755 0.280 0.275 0.280 0.270 0.280 1,683,508 0.2755 0.00%
2012-12-17 0 0.280 0.270 0.280 0.265 0.285 3,811,611 1,044,212 0.2740 0.280 0.270 0.280 0.265 0.285 3,811,611 0.2740 0.00%
2012-12-14 0 0.280 0.270 0.280 0.265 0.285 4,580,500 1,265,180 0.2762 0.280 0.270 0.280 0.265 0.285 4,580,500 0.2762 3.70%
2012-12-13 0 0.270 0.265 0.270 0.265 0.285 3,733,417 1,034,719 0.2772 0.270 0.265 0.270 0.265 0.285 3,733,417 0.2772 -3.57%
2012-12-12 0 0.280 0.275 0.280 0.275 0.285 3,270,655 901,463 0.2756 0.280 0.275 0.280 0.275 0.285 3,270,655 0.2756 0.00%
2012-12-11 0 0.280 0.275 0.280 0.275 0.285 3,300,000 911,200 0.2761 0.280 0.275 0.280 0.275 0.285 3,300,000 0.2761 0.00%
2012-12-10 0 0.280 0.275 0.280 0.275 0.285 7,887,284 2,206,243 0.2797 0.280 0.275 0.280 0.275 0.285 7,887,284 0.2797 -1.75%
2012-12-07 0 0.285 0.280 0.285 0.275 0.285 34,176,420 9,570,847 0.2800 0.285 0.280 0.285 0.275 0.285 34,176,420 0.2800 1.79%
2012-12-06 0 0.280 0.275 0.280 0.280 0.290 11,040,000 3,113,750 0.2820 0.280 0.275 0.280 0.280 0.290 11,040,000 0.2820 0.00%
2012-12-05 0 0.280 0.275 0.280 0.275 0.290 13,010,090 3,657,573 0.2811 0.280 0.275 0.280 0.275 0.290 13,010,090 0.2811 -1.75%
2012-12-04 0 0.285 0.280 0.285 0.280 0.290 7,080,002 2,014,650 0.2846 0.285 0.280 0.285 0.280 0.290 7,080,002 0.2846 -1.72%
2012-12-03 0 0.290 0.280 0.290 0.280 0.295 6,474,750 1,848,083 0.2854 0.290 0.280 0.290 0.280 0.295 6,474,750 0.2854 0.00%
2012-11-30 0 0.290 0.285 0.290 0.275 0.295 7,302,000 2,086,190 0.2857 0.290 0.285 0.290 0.275 0.295 7,302,000 0.2857 0.00%
2012-11-29 0 0.290 0.285 0.290 0.275 0.290 10,355,000 2,924,350 0.2824 0.290 0.285 0.290 0.275 0.290 10,355,000 0.2824 3.57%
2012-11-28 0 0.280 0.275 0.280 0.275 0.290 11,560,500 3,241,135 0.2804 0.280 0.275 0.280 0.275 0.290 11,560,500 0.2804 -1.75%
2012-11-27 0 0.285 0.285 0.290 0.285 0.300 12,657,550 3,676,288 0.2904 0.285 0.285 0.290 0.285 0.300 12,657,550 0.2904 -3.39%
2012-11-26 0 0.295 0.290 0.295 0.290 0.300 14,625,000 4,280,950 0.2927 0.295 0.290 0.295 0.290 0.300 14,625,000 0.2927 0.00%
2012-11-23 0 0.295 0.290 0.295 0.280 0.295 21,151,025 6,075,176 0.2872 0.295 0.290 0.295 0.280 0.295 21,151,025 0.2872 5.36%
2012-11-22 0 0.280 0.275 0.280 0.270 0.285 21,347,235 5,857,833 0.2744 0.280 0.275 0.280 0.270 0.285 21,347,235 0.2744 3.70%
2012-11-21 0 0.270 0.270 0.275 0.265 0.275 17,170,050 4,623,212 0.2693 0.270 0.270 0.275 0.265 0.275 17,170,050 0.2693 0.00%
2012-11-20 0 0.270 0.265 0.270 0.265 0.280 2,570,000 697,500 0.2714 0.270 0.265 0.270 0.265 0.280 2,570,000 0.2714 0.00%
2012-11-19 0 0.270 0.265 0.270 0.265 0.275 4,321,660 1,155,907 0.2675 0.270 0.265 0.270 0.265 0.275 4,321,660 0.2675 0.00%
2012-11-16 0 0.270 0.265 0.270 0.260 0.270 3,665,054 969,863 0.2646 0.270 0.265 0.270 0.260 0.270 3,665,054 0.2646 -1.82%
2012-11-15 0 0.275 0.270 0.275 0.265 0.275 8,562,750 2,287,287 0.2671 0.275 0.270 0.275 0.265 0.275 8,562,750 0.2671 1.85%
2012-11-14 0 0.270 0.265 0.270 0.260 0.275 4,313,622 1,149,037 0.2664 0.270 0.265 0.270 0.260 0.275 4,313,622 0.2664 -1.82%
2012-11-13 0 0.275 0.270 0.275 0.270 0.280 3,740,025 1,023,756 0.2737 0.275 0.270 0.275 0.270 0.280 3,740,025 0.2737 -1.79%
2012-11-12 0 0.280 0.275 0.280 0.270 0.285 2,087,500 574,925 0.2754 0.280 0.275 0.280 0.270 0.285 2,087,500 0.2754 0.00%
2012-11-09 0 0.280 0.275 0.280 0.275 0.295 3,508,000 996,097 0.2840 0.280 0.275 0.280 0.275 0.295 3,508,000 0.2840 -1.75%
2012-11-08 0 0.285 0.280 0.285 0.280 0.290 3,758,000 1,060,780 0.2823 0.285 0.280 0.285 0.280 0.290 3,758,000 0.2823 0.00%
2012-11-07 0 0.285 0.280 0.285 0.280 0.290 15,744,000 4,414,210 0.2804 0.285 0.280 0.285 0.280 0.290 15,744,000 0.2804 1.79%
2012-11-06 0 0.280 0.275 0.280 0.280 0.295 3,660,345 1,043,001 0.2849 0.280 0.275 0.280 0.280 0.295 3,660,345 0.2849 -3.45%
2012-11-05 0 0.290 0.285 0.290 0.285 0.300 2,477,700 723,479 0.2920 0.290 0.285 0.290 0.285 0.300 2,477,700 0.2920 -3.33%
2012-11-02 0 0.300 0.295 0.300 0.290 0.300 47,641,271 13,880,645 0.2914 0.300 0.295 0.300 0.290 0.300 47,641,271 0.2914 0.00%
2012-11-01 0 0.300 0.295 0.300 0.290 0.305 4,773,017 1,419,214 0.2973 0.300 0.295 0.300 0.290 0.305 4,773,017 0.2973 0.00%
2012-10-31 0 0.300 0.295 0.300 0.290 0.305 4,342,150 1,301,975 0.2998 0.300 0.295 0.300 0.290 0.305 4,342,150 0.2998 -1.64%
2012-10-30 0 0.305 0.300 0.305 0.290 0.310 14,335,015 4,316,829 0.3011 0.305 0.300 0.305 0.290 0.310 14,335,015 0.3011 -1.61%
2012-10-29 0 0.310 0.305 0.310 0.295 0.310 22,564,671 6,843,207 0.3033 0.310 0.305 0.310 0.295 0.310 22,564,671 0.3033 1.64%
2012-10-26 0 0.305 0.300 0.305 0.295 0.320 21,143,500 6,491,765 0.3070 0.305 0.300 0.305 0.295 0.320 21,143,500 0.3070 0.00%
2012-10-25 0 0.305 0.300 0.305 0.270 0.305 149,092,301 41,187,900 0.2763 0.305 0.300 0.305 0.270 0.305 149,092,301 0.2763 8.93%
2012-10-24 0 0.280 0.280 0.285 0.275 0.320 49,765,000 14,398,275 0.2893 0.280 0.280 0.285 0.275 0.320 49,765,000 0.2893 -12.50%
2012-10-22 0 0.320 0.315 0.320 0.300 0.320 36,885,878 11,577,298 0.3139 0.320 0.315 0.320 0.300 0.320 36,885,878 0.3139 4.92%
2012-10-19 0 0.305 0.300 0.305 0.260 0.305 47,326,933 13,814,488 0.2919 0.305 0.300 0.305 0.260 0.305 47,326,933 0.2919 17.31%
2012-10-18 0 0.260 0.255 0.260 0.255 0.260 14,993,518 3,828,939 0.2554 0.260 0.255 0.260 0.255 0.260 14,993,518 0.2554 1.96%
2012-10-17 0 0.255 0.250 0.255 0.250 0.265 10,101,110 2,582,180 0.2556 0.255 0.250 0.255 0.250 0.265 10,101,110 0.2556 -1.92%
2012-10-16 0 0.260 0.255 0.265 0.250 0.270 11,612,095 3,051,173 0.2628 0.260 0.255 0.265 0.250 0.270 11,612,095 0.2628 -1.89%
2012-10-15 0 0.265 0.265 0.270 0.250 0.280 123,433,505 31,267,501 0.2533 0.265 0.265 0.270 0.250 0.280 123,433,505 0.2533 3.92%
2012-10-12 0 0.255 0.250 0.255 0.249 0.255 11,870,000 2,969,950 0.2502 0.255 0.250 0.255 0.249 0.255 11,870,000 0.2502 0.00%
2012-10-11 0 0.255 0.250 0.255 0.250 0.255 13,238,875 3,310,691 0.2501 0.255 0.250 0.255 0.250 0.255 13,238,875 0.2501 0.00%
2012-10-10 0 0.255 0.250 0.255 0.250 0.255 1,030,000 258,750 0.2512 0.255 0.250 0.255 0.250 0.255 1,030,000 0.2512 0.00%
2012-10-09 0 0.255 0.250 0.255 0.249 0.255 3,020,012 758,992 0.2513 0.255 0.250 0.255 0.249 0.255 3,020,012 0.2513 2.00%
2012-10-08 0 0.250 0.247 0.250 0.247 0.260 6,815,000 1,696,750 0.2490 0.250 0.247 0.250 0.247 0.260 6,815,000 0.2490 -1.96%
2012-10-05 0 0.255 0.250 0.255 0.249 0.260 10,961,000 2,746,430 0.2506 0.255 0.250 0.255 0.249 0.260 10,961,000 0.2506 0.00%
2012-10-04 0 0.255 0.250 0.255 0.249 0.255 10,958,207 2,741,104 0.2501 0.255 0.250 0.255 0.249 0.255 10,958,207 0.2501 0.00%
2012-10-03 0 0.255 0.250 0.255 0.255 0.275 2,065,000 533,325 0.2583 0.255 0.250 0.255 0.255 0.275 2,065,000 0.2583 -5.56%
2012-09-28 0 0.270 0.260 0.270 0.260 0.275 8,466,987 2,256,485 0.2665 0.270 0.260 0.270 0.260 0.275 8,466,987 0.2665 0.00%
2012-09-27 0 0.270 0.265 0.270 0.250 0.280 7,113,620 1,867,419 0.2625 0.270 0.265 0.270 0.250 0.280 7,113,620 0.2625 3.85%
2012-09-26 0 0.260 0.255 0.260 0.255 0.265 2,655,027 688,431 0.2593 0.260 0.255 0.260 0.255 0.265 2,655,027 0.2593 -1.89%
2012-09-25 0 0.265 0.255 0.265 0.248 0.270 10,495,010 2,663,237 0.2538 0.265 0.255 0.265 0.248 0.270 10,495,010 0.2538 -1.85%
2012-09-24 0 0.270 0.265 0.270 0.265 0.275 500,000 133,200 0.2664 0.270 0.265 0.270 0.265 0.275 500,000 0.2664 -1.82%
2012-09-21 0 0.275 0.265 0.275 0.270 0.280 2,051,415 561,103 0.2735 0.275 0.265 0.275 0.270 0.280 2,051,415 0.2735 -1.79%
2012-09-20 0 0.280 0.275 0.280 0.265 0.285 5,495,000 1,484,000 0.2701 0.280 0.275 0.280 0.265 0.285 5,495,000 0.2701 -1.75%
2012-09-19 0 0.285 0.280 0.285 0.270 0.290 14,842,250 4,148,747 0.2795 0.285 0.280 0.285 0.270 0.290 14,842,250 0.2795 1.79%
2012-09-18 0 0.280 0.275 0.280 0.260 0.280 10,737,700 2,905,263 0.2706 0.280 0.275 0.280 0.260 0.280 10,737,700 0.2706 0.00%
2012-09-17 0 0.280 0.270 0.280 0.249 0.295 18,312,775 4,966,442 0.2712 0.280 0.270 0.280 0.249 0.295 18,312,775 0.2712 -3.45%
2012-09-14 0 0.290 0.285 0.290 0.275 0.290 10,310,959 2,917,458 0.2829 0.290 0.285 0.290 0.275 0.290 10,310,959 0.2829 3.57%
2012-09-13 0 0.280 0.275 0.280 0.275 0.290 9,484,895 2,686,283 0.2832 0.280 0.275 0.280 0.275 0.290 9,484,895 0.2832 -3.45%
2012-09-12 0 0.290 0.280 0.290 0.275 0.290 11,708,248 3,268,500 0.2792 0.290 0.280 0.290 0.275 0.290 11,708,248 0.2792 1.75%
2012-09-11 0 0.285 0.275 0.285 0.260 0.315 37,408,750 10,255,857 0.2742 0.285 0.275 0.285 0.260 0.315 37,408,750 0.2742 -6.56%
2012-09-10 0 0.305 0.305 0.310 0.280 0.335 37,726,061 11,802,667 0.3129 0.305 0.305 0.310 0.280 0.335 37,726,061 0.3129 -6.15%
2012-09-07 0 0.325 0.320 0.325 0.295 0.330 33,004,800 10,338,134 0.3132 0.325 0.320 0.325 0.295 0.330 33,004,800 0.3132 12.07%
2012-09-06 0 0.290 0.290 0.295 0.270 0.295 35,272,100 9,830,327 0.2787 0.290 0.290 0.295 0.270 0.295 35,272,100 0.2787 7.41%
2012-09-05 0 0.270 0.265 0.270 0.249 0.270 81,549,500 20,468,335 0.2510 0.270 0.265 0.270 0.249 0.270 81,549,500 0.2510 5.88%
2012-09-04 0 0.255 0.250 0.255 0.247 0.255 12,431,500 3,126,060 0.2515 0.255 0.250 0.255 0.247 0.255 12,431,500 0.2515 2.41%
2012-09-03 0 0.249 0.246 0.249 0.241 0.260 62,421,311 15,274,825 0.2447 0.249 0.246 0.249 0.241 0.260 62,421,311 0.2447 1.63%
2012-08-31 0 0.245 0.245 0.247 0.239 0.247 85,508,375 20,602,903 0.2409 0.245 0.245 0.247 0.239 0.247 85,508,375 0.2409 2.51%
2012-08-30 0 0.239 0.235 0.240 0.235 0.248 20,511,500 4,955,363 0.2416 0.239 0.235 0.240 0.235 0.248 20,511,500 0.2416 -3.63%
2012-08-29 0 0.248 0.245 0.248 0.239 0.255 27,304,110 6,722,021 0.2462 0.248 0.245 0.248 0.239 0.255 27,304,110 0.2462 4.20%
2012-08-28 0 0.238 0.239 0.243 0.210 0.255 48,230,512 11,496,321 0.2384 0.238 0.239 0.243 0.210 0.255 48,230,512 0.2384 14.98%
2012-08-27 0 0.207 0.206 0.208 0.196 0.210 16,005,000 3,216,630 0.2010 0.207 0.206 0.208 0.196 0.210 16,005,000 0.2010 2.48%
2012-08-24 0 0.202 0.200 0.202 0.196 0.202 8,780,040 1,745,777 0.1988 0.202 0.200 0.202 0.196 0.202 8,780,040 0.1988 1.00%
2012-08-23 0 0.200 0.196 0.200 0.194 0.204 49,606,155 9,899,074 0.1996 0.200 0.196 0.200 0.194 0.204 49,606,155 0.1996 1.01%
2012-08-22 0 0.198 0.196 0.198 0.191 0.205 47,403,306 9,396,977 0.1982 0.198 0.196 0.198 0.191 0.205 47,403,306 0.1982 2.06%
2012-08-21 0 0.194 0.193 0.195 0.178 0.205 150,825,000 25,446,040 0.1687 0.194 0.193 0.195 0.178 0.205 150,825,000 0.1687 7.78%
2012-08-20 0 0.180 0.183 0.184 0.177 0.183 6,736,575 1,201,326 0.1783 0.180 0.183 0.184 0.177 0.183 6,736,575 0.1783 0.00%
2012-08-17 0 0.180 0.180 0.181 0.174 0.183 82,098,785 14,407,503 0.1755 0.180 0.180 0.181 0.174 0.183 82,098,785 0.1755 2.27%
2012-08-16 0 0.176 0.176 0.179 0.170 0.178 75,360,050 12,903,608 0.1712 0.176 0.176 0.179 0.170 0.178 75,360,050 0.1712 0.57%
2012-08-15 0 0.175 0.174 0.177 0.173 0.177 11,332,075 1,963,006 0.1732 0.175 0.174 0.177 0.173 0.177 11,332,075 0.1732 -0.57%
2012-08-14 0 0.176 0.172 0.176 0.172 0.177 8,122,525 1,430,814 0.1762 0.176 0.172 0.176 0.172 0.177 8,122,525 0.1762 -0.56%
2012-08-13 0 0.177 0.172 0.177 0.171 0.183 10,049,210 1,770,228 0.1762 0.177 0.172 0.177 0.171 0.183 10,049,210 0.1762 -1.12%
2012-08-10 0 0.179 0.177 0.179 0.170 0.179 16,670,957 2,928,395 0.1757 0.179 0.177 0.179 0.170 0.179 16,670,957 0.1757 2.87%
2012-08-09 0 0.174 0.173 0.176 0.174 0.185 63,847,905 11,147,925 0.1746 0.174 0.173 0.176 0.174 0.185 63,847,905 0.1746 -2.25%
2012-08-08 0 0.178 0.175 0.179 0.160 0.178 135,533,500 23,264,072 0.1716 0.178 0.175 0.179 0.160 0.178 135,533,500 0.1716 5.33%
2012-08-07 0 0.169 0.164 0.169 0.164 0.184 7,361,530 1,271,137 0.1727 0.169 0.164 0.169 0.164 0.184 7,361,530 0.1727 0.00%
2012-08-06 0 0.169 0.169 0.170 0.152 0.184 19,737,225 3,293,931 0.1669 0.169 0.169 0.170 0.152 0.184 19,737,225 0.1669 14.97%
2012-08-03 0 0.147 0.146 0.151 0.142 0.154 372,346,065 54,751,885 0.1470 0.147 0.146 0.151 0.142 0.154 372,346,065 0.1470 -6.37%
2012-08-02 0 0.157 0.158 0.160 0.136 0.200 32,001,098 5,512,131 0.1722 0.157 0.158 0.160 0.136 0.200 32,001,098 0.1722 16.30%
2012-08-01 0 0.135 0.132 0.137 0.131 0.137 753,217 100,202 0.1330 0.135 0.132 0.137 0.131 0.137 753,217 0.1330 2.27%
2012-07-31 0 0.132 0.132 0.139 0.130 0.139 2,032,925 269,373 0.1325 0.132 0.132 0.139 0.130 0.139 2,032,925 0.1325 0.76%
2012-07-30 0 0.131 0.130 0.132 0.128 0.132 1,680,000 219,200 0.1305 0.131 0.130 0.132 0.128 0.132 1,680,000 0.1305 0.00%
2012-07-27 0 0.131 0.131 0.135 0.128 0.135 2,671,800 353,686 0.1324 0.131 0.131 0.135 0.128 0.135 2,671,800 0.1324 3.15%
2012-07-26 0 0.127 0.127 0.133 0.125 0.130 2,725,965 349,344 0.1282 0.127 0.127 0.133 0.125 0.130 2,725,965 0.1282 -2.31%
2012-07-25 0 0.130 0.128 0.129 0.128 0.135 2,105,293 276,330 0.1313 0.130 0.128 0.129 0.128 0.135 2,105,293 0.1313 0.00%
2012-07-24 0 0.130 0.128 0.130 0.128 0.139 5,144,054 684,565 0.1331 0.130 0.128 0.130 0.128 0.139 5,144,054 0.1331 -4.41%
2012-07-23 0 0.136 0.136 0.138 0.128 0.156 21,229,619 3,068,499 0.1445 0.136 0.136 0.138 0.128 0.156 21,229,619 0.1445 6.25%
2012-07-20 0 0.128 0.128 0.131 0.128 0.132 2,665,075 346,028 0.1298 0.128 0.128 0.131 0.128 0.132 2,665,075 0.1298 -2.29%
2012-07-19 0 0.131 0.128 0.131 0.125 0.131 2,481,829 313,893 0.1265 0.131 0.128 0.131 0.125 0.131 2,481,829 0.1265 5.65%
2012-07-18 0 0.124 0.124 0.126 0.124 0.129 255,700 32,391 0.1267 0.124 0.124 0.126 0.124 0.129 255,700 0.1267 -1.59%
2012-07-17 0 0.126 0.125 0.126 0.122 0.134 2,054,315 259,235 0.1262 0.126 0.125 0.126 0.122 0.134 2,054,315 0.1262 0.00%
2012-07-16 0 0.126 0.126 0.128 0.126 0.130 1,045,847 132,013 0.1262 0.126 0.126 0.128 0.126 0.130 1,045,847 0.1262 -3.82%
2012-07-13 0 0.131 0.130 0.135 0.125 0.133 1,889,788 239,754 0.1269 0.131 0.130 0.135 0.125 0.133 1,889,788 0.1269 0.00%
2012-07-12 0 0.131 0.131 0.136 0.130 0.137 1,215,640 159,775 0.1314 0.131 0.131 0.136 0.130 0.137 1,215,640 0.1314 -3.68%
2012-07-11 0 0.136 0.136 0.145 0.136 0.148 2,955,627 417,487 0.1413 0.136 0.136 0.145 0.136 0.148 2,955,627 0.1413 -8.11%
2012-07-10 0 0.148 0.142 0.148 0.131 0.151 2,499,813 359,643 0.1439 0.148 0.142 0.148 0.131 0.151 2,499,813 0.1439 13.85%
2012-07-09 0 0.130 0.130 0.139 0.122 0.140 2,590,550 352,914 0.1362 0.130 0.130 0.139 0.122 0.140 2,590,550 0.1362 -4.41%
2012-07-06 0 0.136 0.131 0.132 0.130 0.137 1,033,203 138,554 0.1341 0.136 0.131 0.132 0.130 0.137 1,033,203 0.1341 -0.73%
2012-07-05 0 0.137 0.131 0.137 0.130 0.145 720,345 98,771 0.1371 0.137 0.131 0.137 0.130 0.145 720,345 0.1371 -2.14%
2012-07-04 0 0.140 0.137 0.140 0.133 0.142 2,366,298 330,388 0.1396 0.140 0.137 0.140 0.133 0.142 2,366,298 0.1396 12.90%
2012-07-03 0 0.138 0.132 0.138 0.130 0.141 10,849,650 1,486,346 0.1370 0.124 0.119 0.124 0.117 0.127 12,074,610 0.1231 -2.13%
2012-06-29 0 0.141 0.140 0.141 0.140 0.141 452,070 63,553 0.1406 0.127 0.126 0.127 0.126 0.127 503,110 0.1263 0.00%
2012-06-28 0 0.141 0.141 0.144 0.141 0.142 263,500 37,234 0.1413 0.127 0.127 0.129 0.127 0.128 293,250 0.1270 -2.76%
2012-06-27 0 0.145 0.142 0.148 0.141 0.145 246,500 35,237 0.1429 0.130 0.128 0.133 0.127 0.130 274,331 0.1284 0.00%
2012-06-26 0 0.145 0.145 0.146 0.140 0.145 588,236 84,098 0.1430 0.130 0.130 0.131 0.126 0.130 654,650 0.1285 0.00%
2012-06-25 0 0.145 0.141 0.150 0.141 0.145 65,775 9,283 0.1411 0.130 0.127 0.135 0.127 0.130 73,201 0.1268 -3.33%
2012-06-22 0 0.150 0.142 0.150 0.140 0.150 1,441,602 215,046 0.1492 0.135 0.128 0.135 0.126 0.135 1,604,364 0.1340 5.63%
2012-06-21 0 0.142 0.142 0.148 - - 0 0 - 0.128 0.128 0.133 - - 0 - 0.00%
2012-06-20 0 0.142 0.142 0.148 0.142 0.144 230,126 32,777 0.1424 0.128 0.128 0.133 0.128 0.129 256,108 0.1280 -2.07%
2012-06-19 0 0.145 0.142 0.150 0.140 0.150 295,748 43,068 0.1456 0.130 0.128 0.135 0.126 0.135 329,139 0.1309 -3.33%
2012-06-18 0 0.150 0.143 0.150 0.141 0.152 875,555 131,549 0.1502 0.135 0.128 0.135 0.127 0.137 974,408 0.1350 1.35%
2012-06-15 0 0.148 0.145 0.150 0.145 0.152 938,000 138,490 0.1476 0.133 0.130 0.135 0.130 0.137 1,043,903 0.1327 2.07%
2012-06-14 0 0.145 0.145 0.153 0.141 0.157 370,000 55,960 0.1512 0.130 0.130 0.137 0.127 0.141 411,774 0.1359 2.84%
2012-06-13 0 0.141 0.147 0.152 0.138 0.152 2,970,505 416,403 0.1402 0.127 0.132 0.137 0.124 0.137 3,305,885 0.1260 -6.00%
2012-06-12 0 0.150 0.150 0.155 0.150 0.155 468,000 70,909 0.1515 0.135 0.135 0.139 0.135 0.139 520,839 0.1361 0.00%
2012-06-11 0 0.150 0.146 0.158 0.150 0.160 466,000 72,690 0.1560 0.135 0.131 0.142 0.135 0.144 518,613 0.1402 0.00%
2012-06-08 0 0.150 0.146 0.152 0.150 0.155 1,281,560 195,681 0.1527 0.135 0.131 0.137 0.135 0.139 1,426,252 0.1372 0.00%
2012-06-07 0 0.150 0.143 0.146 0.145 0.152 921,000 137,760 0.1496 0.135 0.128 0.131 0.130 0.137 1,024,984 0.1344 3.45%
2012-06-06 0 0.145 0.144 0.145 0.142 0.155 1,376,000 209,328 0.1521 0.130 0.129 0.130 0.128 0.139 1,531,355 0.1367 -3.33%
2012-06-05 0 0.150 0.143 0.150 0.142 0.150 2,373,899 344,886 0.1453 0.135 0.128 0.135 0.128 0.135 2,641,920 0.1305 0.67%
2012-06-04 0 0.149 0.141 0.150 0.140 0.149 964,461 142,233 0.1475 0.134 0.127 0.135 0.126 0.134 1,073,352 0.1325 0.68%
2012-06-01 0 0.148 0.140 0.148 0.147 0.149 1,937,677 286,994 0.1481 0.133 0.126 0.133 0.132 0.134 2,156,447 0.1331 -2.63%
2012-05-31 0 0.152 0.140 0.152 0.144 0.154 878,666 132,349 0.1506 0.137 0.126 0.137 0.129 0.138 977,870 0.1353 1.33%
2012-05-30 0 0.150 0.143 0.150 0.146 0.150 704,500 103,030 0.1462 0.135 0.128 0.135 0.131 0.135 784,040 0.1314 0.00%
2012-05-29 0 0.150 0.146 0.153 0.138 0.154 1,575,312 237,314 0.1506 0.135 0.131 0.137 0.124 0.138 1,753,170 0.1354 -0.66%
2012-05-28 0 0.151 0.148 0.153 0.142 0.151 529,002 78,608 0.1486 0.136 0.133 0.137 0.128 0.136 588,728 0.1335 5.59%
2012-05-25 0 0.143 0.143 0.149 0.131 0.153 2,990,457 439,139 0.1468 0.128 0.128 0.134 0.118 0.137 3,328,089 0.1319 6.72%
2012-05-24 0 0.134 0.133 0.140 0.128 0.142 1,460,509 198,173 0.1357 0.120 0.120 0.126 0.115 0.128 1,625,405 0.1219 -3.60%
2012-05-23 0 0.139 0.135 0.142 0.135 0.143 937,500 127,457 0.1360 0.125 0.121 0.128 0.121 0.128 1,043,347 0.1222 -2.80%
2012-05-22 0 0.143 0.142 0.149 0.141 0.148 8,252,900 1,203,228 0.1458 0.128 0.128 0.134 0.127 0.133 9,184,679 0.1310 -2.05%
2012-05-21 0 0.146 0.138 0.148 0.135 0.147 2,190,073 308,069 0.1407 0.131 0.124 0.133 0.121 0.132 2,437,339 0.1264 1.39%
2012-05-18 0 0.144 0.138 0.145 0.131 0.145 5,848,391 809,131 0.1384 0.129 0.124 0.130 0.118 0.130 6,508,693 0.1243 0.00%
2012-05-17 0 0.144 0.138 0.144 0.130 0.150 3,379,044 485,585 0.1437 0.129 0.124 0.129 0.117 0.135 3,760,549 0.1291 2.86%
2012-05-16 0 0.140 0.136 0.141 0.128 0.143 2,454,628 337,105 0.1373 0.126 0.122 0.127 0.115 0.128 2,731,763 0.1234 4.48%
2012-05-15 0 0.134 0.137 0.139 0.123 0.145 12,134,369 1,673,452 0.1379 0.120 0.123 0.125 0.111 0.130 13,504,378 0.1239 3.08%
2012-05-14 0 0.130 0.125 0.130 0.117 0.140 11,404,311 1,492,404 0.1309 0.117 0.112 0.117 0.105 0.126 12,691,895 0.1176 8.33%
2012-05-11 0 0.120 0.117 0.120 0.113 0.145 26,854,550 3,250,093 0.1210 0.108 0.105 0.108 0.102 0.130 29,886,515 0.1087 -25.00%
2012-05-10 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2012-04-24 0 0.160 0.160 0.163 0.159 0.165 1,847,700 298,808 0.1617 0.144 0.144 0.146 0.143 0.148 2,056,311 0.1453 3.23%
2012-04-23 0 0.155 0.152 0.157 0.151 0.165 2,802,000 442,820 0.1580 0.139 0.137 0.141 0.136 0.148 3,118,355 0.1420 0.65%
2012-04-20 0 0.154 0.154 0.155 0.141 0.155 962,972 145,910 0.1515 0.138 0.138 0.139 0.127 0.139 1,071,695 0.1361 8.45%
2012-04-19 0 0.142 0.142 0.144 0.141 0.145 646,507 92,638 0.1433 0.128 0.128 0.129 0.127 0.130 719,500 0.1288 1.43%
2012-04-18 0 0.140 0.138 0.145 0.137 0.142 425,000 59,435 0.1398 0.126 0.124 0.130 0.123 0.128 472,984 0.1257 2.19%
2012-04-17 0 0.137 0.137 0.142 0.135 0.150 1,270,000 180,750 0.1423 0.123 0.123 0.128 0.121 0.135 1,413,387 0.1279 0.00%
2012-04-16 0 0.137 0.137 0.138 - - 0 0 - 0.123 0.123 0.124 - - 0 - 0.74%
2012-04-13 0 0.136 0.136 0.145 0.134 0.135 218,050 29,256 0.1342 0.122 0.122 0.130 0.120 0.121 242,669 0.1206 0.00%
2012-04-12 0 0.136 0.135 0.148 0.133 0.140 930,000 125,900 0.1354 0.122 0.121 0.133 0.120 0.126 1,035,000 0.1216 2.26%
2012-04-11 0 0.133 0.133 0.137 0.132 0.139 395,000 53,535 0.1355 0.120 0.120 0.123 0.119 0.125 439,597 0.1218 -2.21%
2012-04-10 0 0.136 0.135 0.139 0.135 0.141 1,380,000 188,880 0.1369 0.122 0.121 0.125 0.121 0.127 1,535,806 0.1230 -4.90%
2012-04-05 0 0.143 0.143 0.146 0.141 0.148 540,025 77,533 0.1436 0.128 0.128 0.131 0.127 0.133 600,996 0.1290 -1.38%
2012-04-03 0 0.145 0.140 0.145 0.133 0.145 1,176,000 166,660 0.1417 0.130 0.126 0.130 0.120 0.130 1,308,774 0.1273 9.02%
2012-04-02 0 0.133 0.131 0.138 0.132 0.136 1,006,175 134,671 0.1338 0.120 0.118 0.124 0.119 0.122 1,119,775 0.1203 -5.00%
2012-03-30 0 0.140 0.135 0.140 0.130 0.141 2,903,281 386,605 0.1332 0.126 0.121 0.126 0.117 0.127 3,231,071 0.1197 -2.10%
2012-03-29 0 0.143 0.142 0.148 0.138 0.153 7,498,507 1,098,784 0.1465 0.128 0.128 0.133 0.124 0.137 8,345,113 0.1317 -7.74%
2012-03-28 0 0.155 0.155 0.160 0.155 0.190 9,760,000 1,594,220 0.1633 0.139 0.139 0.144 0.139 0.171 10,861,935 0.1468 -17.55%
2012-03-27 0 0.188 0.188 0.190 0.186 0.200 1,746,000 330,412 0.1892 0.169 0.169 0.171 0.167 0.180 1,943,129 0.1700 -2.59%
2012-03-26 0 0.193 0.190 0.196 0.190 0.200 1,777,500 347,760 0.1956 0.173 0.171 0.176 0.171 0.180 1,978,185 0.1758 -1.03%
2012-03-23 0 0.195 0.193 0.195 0.194 0.210 4,560,005 906,560 0.1988 0.175 0.173 0.175 0.174 0.189 5,074,844 0.1786 -4.88%
2012-03-22 0 0.205 0.205 0.215 0.202 0.220 663,040 136,013 0.2051 0.184 0.184 0.193 0.182 0.198 737,899 0.1843 0.49%
2012-03-21 0 0.204 0.204 0.215 0.195 0.215 2,003,174 403,963 0.2017 0.183 0.183 0.193 0.175 0.193 2,229,339 0.1812 -1.92%
2012-03-20 0 0.208 0.208 0.213 0.206 0.213 1,805,175 380,760 0.2109 0.187 0.187 0.191 0.185 0.191 2,008,985 0.1895 -2.35%
2012-03-19 0 0.213 0.213 0.220 0.213 0.230 1,885,100 417,990 0.2217 0.191 0.191 0.198 0.191 0.207 2,097,934 0.1992 -6.58%
2012-03-16 0 0.228 0.224 0.228 0.223 0.229 819,072 184,471 0.2252 0.205 0.201 0.205 0.200 0.206 911,548 0.2024 0.88%
2012-03-15 0 0.226 0.224 0.228 0.225 0.233 8,725,015 2,012,118 0.2306 0.203 0.201 0.205 0.202 0.209 9,710,097 0.2072 -3.00%
2012-03-14 0 0.233 0.231 0.236 0.230 0.244 23,621,770 5,605,069 0.2373 0.209 0.208 0.212 0.207 0.219 26,288,744 0.2132 0.00%
2012-03-13 0 0.233 0.233 0.238 0.222 0.243 7,790,000 1,797,910 0.2308 0.209 0.209 0.214 0.199 0.218 8,669,516 0.2074 4.95%
2012-03-12 0 0.222 0.221 0.234 0.222 0.230 1,850,000 415,850 0.2248 0.199 0.199 0.210 0.199 0.207 2,058,871 0.2020 -3.48%
2012-03-09 0 0.230 0.226 0.233 0.222 0.234 7,842,875 1,794,827 0.2288 0.207 0.203 0.209 0.199 0.210 8,728,361 0.2056 -0.43%
2012-03-08 0 0.231 0.231 0.234 0.229 0.245 14,489,002 3,462,729 0.2390 0.208 0.208 0.210 0.206 0.220 16,124,857 0.2147 -5.71%
2012-03-07 0 0.245 0.244 0.246 0.223 0.247 27,400,055 6,522,616 0.2381 0.220 0.219 0.221 0.200 0.222 30,493,610 0.2139 6.99%
2012-03-06 0 0.229 0.229 0.230 0.225 0.239 10,171,070 2,324,530 0.2285 0.206 0.206 0.207 0.202 0.215 11,319,417 0.2054 -1.72%
2012-03-05 0 0.233 0.231 0.235 0.232 0.250 21,666,285 5,192,377 0.2397 0.209 0.208 0.211 0.208 0.225 24,112,478 0.2153 -6.43%
2012-03-02 0 0.249 0.248 0.250 0.248 0.275 78,662,550 20,468,799 0.2602 0.224 0.223 0.225 0.223 0.247 87,543,806 0.2338 -2.35%
2012-03-01 0 0.255 0.249 0.255 0.245 0.255 42,601,150 10,588,151 0.2485 0.229 0.224 0.229 0.220 0.229 47,410,957 0.2233 0.00%
2012-02-29 0 0.255 0.249 0.255 0.249 0.265 36,291,228 9,168,632 0.2526 0.229 0.224 0.229 0.224 0.238 40,388,625 0.2270 0.00%
2012-02-28 0 0.255 0.250 0.255 0.242 0.255 33,810,675 8,358,514 0.2472 0.229 0.225 0.229 0.217 0.229 37,628,009 0.2221 2.82%
2012-02-27 0 0.248 0.245 0.248 0.240 0.265 34,863,798 8,640,095 0.2478 0.223 0.220 0.223 0.216 0.238 38,800,033 0.2227 0.00%
2012-02-24 0 0.248 0.245 0.248 0.238 0.255 32,707,429 8,043,783 0.2459 0.223 0.220 0.223 0.214 0.229 36,400,203 0.2210 -0.40%
2012-02-23 0 0.249 0.245 0.249 0.223 0.249 8,357,421 2,000,415 0.2394 0.224 0.220 0.224 0.200 0.224 9,301,001 0.2151 5.06%
2012-02-22 0 0.237 0.234 0.237 0.225 0.238 2,802,500 652,623 0.2329 0.213 0.210 0.213 0.202 0.214 3,118,911 0.2092 5.80%
2012-02-21 0 0.224 0.221 0.224 0.215 0.224 845,003 186,115 0.2203 0.201 0.199 0.201 0.193 0.201 940,407 0.1979 1.36%
2012-02-20 0 0.221 0.218 0.223 0.219 0.230 1,741,875 388,303 0.2229 0.199 0.196 0.200 0.197 0.207 1,938,538 0.2003 -1.78%
2012-02-17 0 0.225 0.225 0.228 0.224 0.230 1,311,250 297,124 0.2266 0.202 0.202 0.205 0.201 0.207 1,459,294 0.2036 -2.17%
2012-02-16 0 0.230 0.229 0.233 0.224 0.237 1,783,410 413,879 0.2321 0.207 0.206 0.209 0.201 0.213 1,984,763 0.2085 -0.86%
2012-02-15 0 0.232 0.229 0.232 0.228 0.240 2,604,000 599,875 0.2304 0.208 0.206 0.208 0.205 0.216 2,898,000 0.2070 -3.33%
2012-02-14 0 0.240 0.234 0.240 0.226 0.240 2,863,753 673,248 0.2351 0.216 0.210 0.216 0.203 0.216 3,187,080 0.2112 1.27%
2012-02-13 0 0.237 0.231 0.237 0.225 0.242 1,576,875 364,810 0.2313 0.213 0.208 0.213 0.202 0.217 1,754,909 0.2079 -2.07%
2012-02-10 0 0.242 0.228 0.240 0.226 0.243 2,465,212 570,259 0.2313 0.217 0.205 0.216 0.203 0.218 2,743,542 0.2079 -1.63%
2012-02-09 0 0.246 0.241 0.246 0.241 0.255 2,621,260 639,278 0.2439 0.221 0.217 0.221 0.217 0.229 2,917,209 0.2191 -1.60%
2012-02-08 0 0.250 0.241 0.249 0.240 0.250 2,954,005 720,296 0.2438 0.225 0.217 0.224 0.216 0.225 3,287,522 0.2191 0.00%
2012-02-07 0 0.250 0.246 0.250 0.240 0.255 3,787,674 936,606 0.2473 0.225 0.221 0.225 0.216 0.229 4,215,315 0.2222 -1.96%
2012-02-06 0 0.255 0.250 0.255 0.220 0.255 10,400,640 2,549,561 0.2451 0.229 0.225 0.229 0.198 0.229 11,574,906 0.2203 12.33%
2012-02-03 0 0.227 0.225 0.228 0.210 0.229 4,432,630 988,443 0.2230 0.204 0.202 0.205 0.189 0.206 4,933,088 0.2004 6.07%
2012-02-02 0 0.214 0.214 0.219 0.214 0.230 3,105,500 684,058 0.2203 0.192 0.192 0.197 0.192 0.207 3,456,121 0.1979 0.00%
2012-02-01 0 0.214 0.214 0.217 0.187 0.218 9,645,517 2,025,020 0.2099 0.192 0.192 0.195 0.168 0.196 10,734,527 0.1886 9.74%
2012-01-31 0 0.195 0.193 0.195 0.190 0.195 536,343 103,624 0.1932 0.175 0.173 0.175 0.171 0.175 596,898 0.1736 2.63%
2012-01-30 0 0.190 0.188 0.196 0.185 0.196 387,503 73,590 0.1899 0.171 0.169 0.176 0.166 0.176 431,253 0.1706 0.00%
2012-01-27 0 0.190 0.190 0.195 0.190 0.200 2,072,665 400,640 0.1933 0.171 0.171 0.175 0.171 0.180 2,306,676 0.1737 -2.06%
2012-01-26 0 0.194 0.192 0.197 0.192 0.194 400,109 77,579 0.1939 0.174 0.173 0.177 0.173 0.174 445,283 0.1742 0.00%
2012-01-20 0 0.194 0.191 0.195 0.190 0.200 1,684,270 325,878 0.1935 0.174 0.172 0.175 0.171 0.180 1,874,430 0.1739 -5.37%
2012-01-19 0 0.205 0.200 0.205 0.200 0.217 7,061,250 1,489,740 0.2110 0.184 0.180 0.184 0.180 0.195 7,858,488 0.1896 -5.09%
2012-01-18 0 0.216 0.208 0.216 0.208 0.224 2,080,849 449,333 0.2159 0.194 0.187 0.194 0.187 0.201 2,315,784 0.1940 -3.57%
2012-01-17 0 0.224 0.219 0.223 0.216 0.229 3,809,547 843,634 0.2215 0.201 0.197 0.200 0.194 0.206 4,239,657 0.1990 -0.44%
2012-01-16 0 0.225 0.220 0.225 0.211 0.228 3,867,335 856,727 0.2215 0.202 0.198 0.202 0.190 0.205 4,303,970 0.1991 0.00%
2012-01-13 0 0.225 0.221 0.225 0.216 0.233 9,253,990 2,074,278 0.2241 0.202 0.199 0.202 0.194 0.209 10,298,795 0.2014 4.65%
2012-01-12 0 0.215 0.215 0.220 0.200 0.225 9,636,015 2,067,559 0.2146 0.193 0.193 0.198 0.180 0.202 10,723,952 0.1928 7.50%
2012-01-11 0 0.200 0.196 0.204 0.180 0.205 3,320,450 651,986 0.1964 0.180 0.176 0.183 0.162 0.184 3,695,340 0.1764 11.11%
2012-01-10 0 0.180 0.180 0.184 0.175 0.184 444,922 80,155 0.1802 0.162 0.162 0.165 0.157 0.165 495,155 0.1619 3.45%
2012-01-09 0 0.174 0.174 0.178 0.172 0.174 97,500 16,850 0.1728 0.156 0.156 0.160 0.155 0.156 108,508 0.1553 -3.33%
2012-01-06 0 0.180 0.171 0.180 0.180 0.183 709,000 127,572 0.1799 0.162 0.154 0.162 0.162 0.164 789,048 0.1617 0.56%
2012-01-05 0 0.179 0.174 0.179 0.174 0.179 150,535 26,287 0.1746 0.161 0.156 0.161 0.156 0.161 167,531 0.1569 2.87%
2012-01-04 0 0.174 0.174 0.179 0.165 0.180 494,000 87,264 0.1766 0.156 0.156 0.161 0.148 0.162 549,774 0.1587 -2.25%
2012-01-03 0 0.178 0.177 0.181 0.177 0.185 407,540 73,209 0.1796 0.160 0.159 0.163 0.159 0.166 453,553 0.1614 -1.11%
2011-12-30 0 0.180 0.179 0.180 0.178 0.192 4,388,500 797,505 0.1817 0.162 0.161 0.162 0.160 0.173 4,883,976 0.1633 -6.25%
2011-12-29 0 0.192 0.192 0.195 0.184 0.195 1,580,000 299,170 0.1893 0.173 0.173 0.175 0.165 0.175 1,758,387 0.1701 4.35%
2011-12-28 0 0.184 0.179 0.184 0.180 0.184 1,130,000 205,370 0.1817 0.165 0.161 0.165 0.162 0.165 1,257,581 0.1633 -4.66%
2011-12-23 0 0.193 0.187 0.193 0.184 0.195 2,816,875 530,203 0.1882 0.173 0.168 0.173 0.165 0.175 3,134,909 0.1691 1.58%
2011-12-22 0 0.190 0.189 0.190 0.188 0.195 610,650 116,597 0.1909 0.171 0.170 0.171 0.169 0.175 679,594 0.1716 -1.04%
2011-12-21 0 0.192 0.191 0.192 0.186 0.202 3,697,500 709,787 0.1920 0.173 0.172 0.173 0.167 0.182 4,114,960 0.1725 -4.00%
2011-12-20 0 0.200 0.198 0.202 0.200 0.207 1,020,014 207,182 0.2031 0.180 0.178 0.182 0.180 0.186 1,135,177 0.1825 -2.91%
2011-12-19 0 0.206 0.206 0.209 0.203 0.214 1,550,000 317,900 0.2051 0.185 0.185 0.188 0.182 0.192 1,725,000 0.1843 -4.63%
2011-12-16 0 0.216 0.211 0.216 0.200 0.224 2,732,125 585,393 0.2143 0.194 0.190 0.194 0.180 0.201 3,040,591 0.1925 7.46%
2011-12-15 0 0.201 0.201 0.205 0.199 0.219 6,400,513 1,299,610 0.2030 0.181 0.181 0.184 0.179 0.197 7,123,152 0.1824 -8.64%
2011-12-14 0 0.220 0.218 0.226 0.217 0.240 8,568,130 1,935,911 0.2259 0.198 0.196 0.203 0.195 0.216 9,535,500 0.2030 -7.56%
2011-12-13 0 0.238 0.238 0.243 0.238 0.250 5,368,046 1,304,871 0.2431 0.214 0.214 0.218 0.214 0.225 5,974,116 0.2184 -4.80%
2011-12-12 0 0.250 0.250 0.255 0.243 0.280 13,786,005 3,638,093 0.2639 0.225 0.225 0.229 0.218 0.252 15,342,489 0.2371 4.60%
2011-12-09 0 0.239 0.238 0.243 0.237 0.255 8,265,501 2,026,734 0.2452 0.215 0.214 0.218 0.213 0.229 9,198,703 0.2203 -9.81%
2011-12-08 0 0.265 0.260 0.265 0.260 0.305 24,390,321 6,770,042 0.2776 0.238 0.234 0.238 0.234 0.274 27,144,067 0.2494 -5.36%
2011-12-07 0 0.280 0.280 0.285 0.186 0.320 78,612,074 20,762,064 0.2641 0.252 0.252 0.256 0.167 0.288 87,487,631 0.2373 51.35%
2011-12-06 0 0.185 0.180 0.185 0.178 0.187 1,791,290 327,935 0.1831 0.166 0.162 0.166 0.160 0.168 1,993,532 0.1645 0.00%
2011-12-05 0 0.185 0.184 0.187 0.177 0.190 3,171,000 589,808 0.1860 0.166 0.165 0.168 0.159 0.171 3,529,016 0.1671 2.78%
2011-12-02 0 0.180 0.175 0.181 0.173 0.182 831,750 149,793 0.1801 0.162 0.157 0.163 0.155 0.164 925,657 0.1618 0.00%
2011-12-01 0 0.180 0.180 0.182 0.170 0.182 833,170 148,189 0.1779 0.162 0.162 0.164 0.153 0.164 927,238 0.1598 6.51%
2011-11-30 0 0.169 0.169 0.175 0.166 0.176 506,250 87,510 0.1729 0.152 0.152 0.157 0.149 0.158 563,407 0.1553 -8.15%
2011-11-29 0 0.184 0.171 0.184 0.180 0.184 461,531 84,165 0.1824 0.165 0.154 0.165 0.162 0.165 513,639 0.1639 5.14%
2011-11-28 0 0.175 0.175 0.180 0.173 0.189 1,615,500 284,529 0.1761 0.157 0.157 0.162 0.155 0.170 1,797,895 0.1583 -4.37%
2011-11-25 0 0.183 0.176 0.183 0.170 0.183 2,310,690 413,903 0.1791 0.164 0.158 0.164 0.153 0.164 2,571,574 0.1610 7.65%
2011-11-24 0 0.170 0.170 0.177 0.158 0.180 5,102,950 853,032 0.1672 0.153 0.153 0.159 0.142 0.162 5,679,090 0.1502 1.80%
2011-11-23 0 0.167 0.165 0.170 0.161 0.167 1,348,022 220,145 0.1633 0.150 0.148 0.153 0.145 0.150 1,500,218 0.1467 -1.18%
2011-11-22 0 0.169 0.169 0.171 0.163 0.183 3,217,000 554,675 0.1724 0.152 0.152 0.154 0.146 0.164 3,580,210 0.1549 -7.65%
2011-11-21 0 0.183 0.182 0.186 0.182 0.190 541,686 101,215 0.1869 0.164 0.164 0.167 0.164 0.171 602,844 0.1679 -3.17%
2011-11-18 0 0.189 0.185 0.190 0.188 0.200 1,845,005 353,887 0.1918 0.170 0.166 0.171 0.169 0.180 2,053,312 0.1723 -5.97%
2011-11-17 0 0.201 0.201 0.202 0.200 0.204 232,870 46,770 0.2008 0.181 0.181 0.182 0.180 0.183 259,162 0.1805 -2.90%
2011-11-16 0 0.207 0.200 0.208 0.200 0.213 2,525,500 527,315 0.2088 0.186 0.180 0.187 0.180 0.191 2,810,637 0.1876 -1.43%
2011-11-15 0 0.210 0.206 0.210 0.200 0.215 3,834,574 796,704 0.2078 0.189 0.185 0.189 0.180 0.193 4,267,510 0.1867 2.94%
2011-11-14 0 0.204 0.201 0.204 0.198 0.204 1,611,356 322,555 0.2002 0.183 0.181 0.183 0.178 0.183 1,793,283 0.1799 3.55%
2011-11-11 0 0.197 0.193 0.199 0.191 0.203 4,714,000 919,688 0.1951 0.177 0.173 0.179 0.172 0.182 5,246,226 0.1753 0.00%
2011-11-10 0 0.197 0.197 0.201 0.197 0.210 4,802,807 964,543 0.2008 0.177 0.177 0.181 0.177 0.189 5,345,059 0.1805 -7.94%
2011-11-09 0 0.214 0.214 0.216 0.212 0.227 6,347,055 1,392,541 0.2194 0.192 0.192 0.194 0.190 0.204 7,063,658 0.1971 -2.28%
2011-11-08 0 0.219 0.219 0.220 0.210 0.237 19,306,853 4,359,914 0.2258 0.197 0.197 0.198 0.189 0.213 21,486,659 0.2029 3.79%
2011-11-07 0 0.211 0.211 0.213 0.188 0.219 7,219,574 1,423,674 0.1972 0.190 0.190 0.191 0.169 0.197 8,034,687 0.1772 5.50%
2011-11-04 0 0.200 0.198 0.203 0.200 0.240 8,294,563 1,735,178 0.2092 0.180 0.178 0.182 0.180 0.216 9,231,046 0.1880 -9.09%
2011-11-03 0 0.220 0.220 0.228 0.210 0.290 11,885,143 2,620,653 0.2205 0.198 0.198 0.205 0.189 0.261 13,227,014 0.1981 -8.33%
2011-11-02 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2011-08-30 0 0.012 0.011 0.012 0.011 0.013 195,344,800 2,318,900 0.0119 0.216 0.198 0.216 0.198 0.234 10,869,993 0.2133 -7.69%
2011-08-29 0 0.013 0.012 0.013 0.012 0.013 103,940,442 1,314,054 0.0126 0.234 0.216 0.234 0.216 0.234 5,783,783 0.2272 8.33%
2011-08-26 0 0.012 0.012 0.013 0.011 0.013 78,590,100 938,610 0.0119 0.216 0.216 0.234 0.198 0.234 4,373,159 0.2146 0.00%
2011-08-25 0 0.012 0.012 0.013 0.011 0.013 61,632,400 733,723 0.0119 0.216 0.216 0.234 0.198 0.234 3,429,545 0.2139 0.00%
2011-08-24 0 0.012 0.011 0.012 0.011 0.013 221,650,000 2,658,430 0.0120 0.216 0.198 0.216 0.198 0.234 12,333,750 0.2155 -7.69%
2011-08-23 0 0.013 0.012 0.013 0.012 0.014 120,863,000 1,561,994 0.0129 0.234 0.216 0.234 0.216 0.252 6,725,441 0.2323 0.00%
2011-08-22 0 0.013 0.012 0.013 0.013 0.016 153,640,557 2,102,302 0.0137 0.234 0.216 0.234 0.234 0.288 8,549,354 0.2459 -13.33%
2011-08-19 0 0.015 0.014 0.015 0.014 0.017 288,926,150 4,407,881 0.0153 0.270 0.252 0.270 0.252 0.306 16,077,342 0.2742 -11.76%
2011-08-18 0 0.017 0.017 0.018 0.017 0.019 78,131,500 1,414,359 0.0181 0.306 0.306 0.323 0.306 0.341 4,347,640 0.3253 -5.56%
2011-08-17 0 0.018 0.018 0.019 0.018 0.020 91,110,680 1,700,569 0.0187 0.323 0.323 0.341 0.323 0.359 5,069,868 0.3354 -5.26%
2011-08-16 0 0.019 0.019 0.020 0.019 0.021 54,303,500 1,083,704 0.0200 0.341 0.341 0.359 0.341 0.377 3,021,727 0.3586 -9.52%
2011-08-15 0 0.021 0.020 0.021 0.019 0.021 79,518,565 1,577,926 0.0198 0.377 0.359 0.377 0.341 0.377 4,424,823 0.3566 0.00%
2011-08-12 0 0.021 0.019 0.021 0.020 0.021 104,869,670 2,124,364 0.0203 0.377 0.341 0.377 0.359 0.377 5,835,490 0.3640 5.00%
2011-08-11 0 0.020 0.020 0.021 0.020 0.021 25,022,050 506,080 0.0202 0.359 0.359 0.377 0.359 0.377 1,392,356 0.3635 -9.09%
2011-08-10 0 0.022 0.021 0.022 0.021 0.023 138,558,470 3,051,573 0.0220 0.395 0.377 0.395 0.377 0.413 7,710,108 0.3958 4.76%
2011-08-09 0 0.021 0.020 0.021 0.018 0.021 143,752,700 2,787,646 0.0194 0.377 0.359 0.377 0.323 0.377 7,999,142 0.3485 0.00%
2011-08-08 0 0.021 0.020 0.021 0.019 0.024 178,460,566 3,651,088 0.0205 0.377 0.359 0.377 0.341 0.431 9,930,467 0.3677 -8.70%
2011-08-05 0 0.023 0.022 0.023 0.022 0.024 159,694,900 3,657,533 0.0229 0.413 0.395 0.413 0.395 0.431 8,886,248 0.4116 -11.54%
2011-08-04 0 0.026 0.025 0.026 0.024 0.027 196,358,020 4,924,432 0.0251 0.467 0.449 0.467 0.431 0.485 10,926,374 0.4507 -3.70%
2011-08-03 0 0.027 0.026 0.027 0.026 0.028 302,090,790 8,064,694 0.0267 0.485 0.467 0.485 0.467 0.503 16,809,891 0.4798 -3.57%
2011-08-02 0 0.028 0.028 0.029 0.028 0.029 122,170,470 3,463,888 0.0284 0.503 0.503 0.521 0.503 0.521 6,798,196 0.5095 -6.67%
2011-08-01 0 0.030 0.029 0.030 0.029 0.030 104,780,006 3,080,190 0.0294 0.539 0.521 0.539 0.521 0.539 5,830,500 0.5283 0.00%
2011-07-29 0 0.030 0.029 0.030 0.028 0.030 164,363,350 4,771,057 0.0290 0.539 0.521 0.539 0.503 0.539 9,146,025 0.5217 0.00%
2011-07-28 0 0.030 0.029 0.030 0.028 0.030 621,191,936 18,576,468 0.0299 0.539 0.521 0.539 0.503 0.539 34,566,325 0.5374 3.45%
2011-07-27 0 0.029 0.029 0.030 0.028 0.031 246,322,800 7,134,441 0.0290 0.521 0.521 0.539 0.503 0.557 13,706,672 0.5205 -6.45%
2011-07-26 0 0.031 0.030 0.031 0.029 0.034 675,606,750 20,808,344 0.0308 0.557 0.539 0.557 0.521 0.611 37,594,247 0.5535 0.00%
2011-07-25 0 0.031 0.030 0.031 0.030 0.049 878,820,421 30,984,504 0.0353 0.557 0.539 0.557 0.539 0.881 48,902,104 0.6336 -38.00%
2011-07-22 0 0.050 0.049 0.050 0.048 0.053 356,430,100 17,941,883 0.0503 0.899 0.881 0.899 0.863 0.952 19,833,610 0.9046 -28.57%
2011-07-21 0 0.070 0.070 0.071 0.068 0.077 42,005,060 3,008,273 0.0716 1.258 1.258 1.276 1.222 1.384 2,337,378 1.2870 -6.67%
2011-07-20 0 0.075 0.074 0.075 0.073 0.083 38,940,000 3,000,350 0.0771 1.348 1.330 1.348 1.312 1.492 2,166,823 1.3847 1.35%
2011-07-19 0 0.074 0.074 0.075 0.065 0.080 132,130,000 9,929,030 0.0751 1.330 1.330 1.348 1.168 1.438 7,352,395 1.3504 4.23%
2011-07-18 0 0.071 0.070 0.071 0.069 0.155 436,585,020 36,007,266 0.0825 1.276 1.258 1.276 1.240 2.786 24,293,844 1.4822 -55.35%
2011-07-15 0 0.159 0.159 0.160 0.155 0.163 91,215,707 14,564,814 0.1597 2.857 2.857 2.875 2.786 2.929 5,075,713 2.8695 1.27%
2011-07-14 0 0.157 0.155 0.157 0.154 0.164 122,254,246 19,346,814 0.1583 2.821 2.786 2.821 2.768 2.947 6,802,857 2.8439 0.64%
2011-07-13 0 0.156 0.154 0.156 0.140 0.164 184,820,508 28,821,068 0.1559 2.803 2.768 2.803 2.516 2.947 10,284,367 2.8024 11.43%
2011-07-12 0 0.140 0.138 0.140 0.137 0.154 86,018,211 12,391,966 0.1441 2.516 2.480 2.516 2.462 2.768 4,786,497 2.5889 -9.68%
2011-07-11 0 0.155 0.154 0.155 0.136 0.169 164,211,764 25,690,890 0.1564 2.786 2.768 2.786 2.444 3.037 9,137,590 2.8116 12.32%
2011-07-08 0 0.138 0.136 0.138 0.126 0.140 90,511,978 12,021,691 0.1328 2.480 2.444 2.480 2.264 2.516 5,036,554 2.3869 6.98%
2011-07-07 0 0.129 0.127 0.129 0.126 0.131 51,629,506 6,651,690 0.1288 2.318 2.282 2.318 2.264 2.354 2,872,932 2.3153 0.78%
2011-07-06 0 0.128 0.127 0.128 0.126 0.129 33,481,973 4,275,351 0.1277 2.300 2.282 2.300 2.264 2.318 1,863,110 2.2947 1.59%
2011-07-05 0 0.126 0.124 0.126 0.121 0.133 41,747,879 5,207,121 0.1247 2.264 2.228 2.264 2.174 2.390 2,323,067 2.2415 -5.97%
2011-07-04 0 0.134 0.133 0.134 0.133 0.155 67,952,046 9,611,732 0.1414 2.408 2.390 2.408 2.390 2.786 3,781,203 2.5420 -10.67%
2011-06-30 0 0.150 0.148 0.149 0.133 0.150 128,691,337 18,540,583 0.1441 2.696 2.660 2.678 2.390 2.696 7,161,050 2.5891 8.70%
2011-06-29 0 0.138 0.137 0.138 0.114 0.141 163,285,900 21,367,275 0.1309 2.480 2.462 2.480 2.049 2.534 9,086,070 2.3517 18.97%
2011-06-28 0 0.116 0.114 0.116 0.114 0.121 43,372,450 5,048,217 0.1164 2.085 2.049 2.085 2.049 2.174 2,413,467 2.0917 -1.69%
2011-06-27 0 0.118 0.115 0.118 0.110 0.123 35,427,590 4,146,462 0.1170 2.121 2.067 2.121 1.977 2.210 1,971,374 2.1033 2.61%
2011-06-24 0 0.115 0.114 0.115 0.113 0.121 34,461,840 3,999,226 0.1160 2.067 2.049 2.067 2.031 2.174 1,917,635 2.0855 0.00%
2011-06-23 0 0.115 0.113 0.115 0.104 0.127 62,420,630 7,158,386 0.1147 2.067 2.031 2.067 1.869 2.282 3,473,406 2.0609 6.48%
2011-06-22 0 0.108 0.106 0.108 0.102 0.112 56,553,600 6,057,199 0.1071 1.941 1.905 1.941 1.833 2.013 3,146,934 1.9248 0.00%
2011-06-21 0 0.108 0.104 0.108 0.090 0.110 44,788,111 4,581,943 0.1023 1.941 1.869 1.941 1.617 1.977 2,492,242 1.8385 -0.92%
2011-06-20 0 0.109 0.109 0.110 0.108 0.122 19,397,000 2,194,666 0.1131 1.959 1.959 1.977 1.941 2.192 1,079,349 2.0333 -6.03%
2011-06-17 0 0.116 0.115 0.117 0.110 0.137 74,922,700 9,476,126 0.1265 2.085 2.067 2.103 1.977 2.462 4,169,086 2.2730 3.57%
2011-06-16 0 0.112 0.111 0.112 0.107 0.148 136,929,722 16,386,151 0.1197 2.013 1.995 2.013 1.923 2.660 7,619,476 2.1506 -21.68%
2011-06-15 0 0.143 0.143 0.144 0.127 0.230 312,716,069 51,114,609 0.1635 2.570 2.570 2.588 2.282 4.133 17,401,136 2.9374 133.26%
2011-06-14 0 0.310 0.310 0.315 0.280 0.385 86,653,145 28,626,224 0.3304 1.102 1.102 1.119 0.995 1.368 24,382,720 1.1740 8.77%
2011-06-13 0 0.285 0.280 0.285 0.275 0.300 19,477,234 5,564,962 0.2857 1.013 0.995 1.013 0.977 1.066 5,480,562 1.0154 -5.00%
2011-06-10 0 0.300 0.300 0.305 0.300 0.330 21,895,150 6,703,691 0.3062 1.066 1.066 1.084 1.066 1.173 6,160,923 1.0881 -4.76%
2011-06-09 0 0.315 0.305 0.315 0.300 0.340 12,481,829 3,974,289 0.3184 1.119 1.084 1.119 1.066 1.208 3,512,174 1.1316 -3.08%
2011-06-08 0 0.325 0.325 0.330 0.310 0.355 18,885,546 6,280,377 0.3325 1.155 1.155 1.173 1.102 1.262 5,314,071 1.1818 0.00%
2011-06-07 0 0.325 0.320 0.325 0.315 0.350 13,070,802 4,354,260 0.3331 1.155 1.137 1.155 1.119 1.244 3,677,901 1.1839 -7.14%
2011-06-03 0 0.350 0.350 0.355 0.350 0.375 12,039,700 4,342,364 0.3607 1.244 1.244 1.262 1.244 1.333 3,387,767 1.2818 -6.67%
2011-06-02 0 0.375 0.375 0.380 0.370 0.390 8,492,820 3,218,039 0.3789 1.333 1.333 1.350 1.315 1.386 2,389,735 1.3466 -2.60%
2011-06-01 0 0.385 0.380 0.385 0.380 0.410 11,670,550 4,550,850 0.3899 1.368 1.350 1.368 1.350 1.457 3,283,894 1.3858 -1.28%
2011-05-31 0 0.390 0.385 0.390 0.370 0.415 29,154,650 11,483,365 0.3939 1.386 1.368 1.386 1.315 1.475 8,203,622 1.3998 5.41%
2011-05-30 0 0.370 0.370 0.375 0.360 0.395 8,778,550 3,318,083 0.3780 1.315 1.315 1.333 1.279 1.404 2,470,135 1.3433 0.00%
2011-05-27 0 0.370 0.370 0.380 0.365 0.410 26,390,300 10,057,856 0.3811 1.315 1.315 1.350 1.297 1.457 7,425,781 1.3545 -6.33%
2011-05-26 0 0.395 0.395 0.400 0.355 0.435 98,314,296 39,804,951 0.4049 1.404 1.404 1.422 1.262 1.546 27,663,969 1.4389 11.27%
2011-05-25 0 0.355 0.355 0.360 0.350 0.380 19,874,100 7,208,982 0.3627 1.262 1.262 1.279 1.244 1.350 5,592,233 1.2891 -1.39%
2011-05-24 0 0.360 0.360 0.365 0.350 0.415 52,098,500 19,899,320 0.3820 1.279 1.279 1.297 1.244 1.475 14,659,631 1.3574 0.00%
2011-05-23 0 0.360 0.355 0.360 0.295 0.380 40,230,140 13,531,315 0.3363 1.279 1.262 1.279 1.048 1.350 11,320,077 1.1953 9.09%
2011-05-20 0 0.330 0.315 0.330 0.315 0.360 16,326,500 5,396,215 0.3305 1.173 1.119 1.173 1.119 1.279 4,593,999 1.1746 -5.71%
2011-05-19 0 0.350 0.345 0.350 0.345 0.465 61,615,200 23,994,826 0.3894 1.244 1.226 1.244 1.226 1.653 17,337,469 1.3840 -20.45%
2011-05-18 0 0.440 0.435 0.440 0.300 0.460 167,228,350 67,621,433 0.4044 1.564 1.546 1.564 1.066 1.635 47,055,211 1.4371 46.67%
2011-05-17 0 0.300 0.300 0.305 0.285 0.305 10,639,700 3,172,765 0.2982 1.066 1.066 1.084 1.013 1.084 2,993,830 1.0598 1.69%
2011-05-16 0 0.295 0.295 0.300 0.285 0.310 11,938,876 3,548,018 0.2972 1.048 1.048 1.066 1.013 1.102 3,359,396 1.0561 -4.84%
2011-05-13 0 0.310 0.310 0.315 0.280 0.320 30,173,747 9,027,472 0.2992 1.102 1.102 1.119 0.995 1.137 8,490,379 1.0633 3.33%
2011-05-12 0 0.300 0.295 0.300 0.295 0.365 53,937,750 17,226,998 0.3194 1.066 1.048 1.066 1.048 1.297 15,177,165 1.1351 -14.29%
2011-05-11 0 0.350 0.350 0.355 0.350 0.530 174,978,336 77,311,340 0.4418 1.244 1.244 1.262 1.244 1.884 49,235,925 1.5702 -25.53%
2011-05-09 0 0.470 0.470 0.475 0.470 0.520 12,476,850 6,107,003 0.4895 1.670 1.670 1.688 1.670 1.848 3,510,773 1.7395 -6.00%
2011-05-06 0 0.500 0.500 0.510 0.495 0.530 8,560,790 4,396,459 0.5136 1.777 1.777 1.812 1.759 1.884 2,408,861 1.8251 -1.96%
2011-05-05 0 0.510 0.500 0.520 0.465 0.560 28,874,790 15,006,069 0.5197 1.812 1.777 1.848 1.653 1.990 8,124,874 1.8469 -1.92%
2011-05-04 0 0.520 0.510 0.520 0.500 0.590 19,749,630 10,500,975 0.5317 1.848 1.812 1.848 1.777 2.097 5,557,210 1.8896 -10.34%
2011-05-03 0 0.580 0.580 0.590 0.570 0.670 26,726,626 16,588,374 0.6207 2.061 2.061 2.097 2.026 2.381 7,520,418 2.2058 -3.33%
2011-04-29 0 0.600 0.600 0.610 0.570 0.640 34,051,938 20,602,344 0.6050 2.132 2.132 2.168 2.026 2.274 9,581,636 2.1502 -3.23%
2011-04-28 0 0.620 0.610 0.620 0.550 0.670 55,853,787 33,606,961 0.6017 2.203 2.168 2.203 1.955 2.381 15,716,305 2.1384 1.64%
2011-04-27 0 0.610 0.600 0.620 0.600 0.800 82,758,615 57,051,980 0.6894 2.168 2.132 2.203 2.132 2.843 23,286,866 2.4500 -19.74%
2011-04-26 0 0.760 0.760 0.770 0.670 0.820 184,378,874 138,266,212 0.7499 2.701 2.701 2.736 2.381 2.914 51,881,077 2.6651 10.14%
2011-04-21 0 0.690 0.680 0.690 0.480 0.700 219,916,993 133,036,060 0.6049 2.452 2.417 2.452 1.706 2.488 61,880,899 2.1499 39.39%
2011-04-20 0 0.495 0.495 0.500 0.450 0.570 272,684,662 136,710,191 0.5013 1.759 1.759 1.777 1.599 2.026 76,728,822 1.7817 5.32%
2011-04-19 0 0.470 0.470 0.475 0.270 0.490 340,677,313 140,755,405 0.4132 1.670 1.670 1.688 0.960 1.741 95,860,797 1.4683 59.32%
2011-04-18 1 - - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2011-04-15 0 0.295 0.295 0.300 0.290 0.350 100,127,839 31,753,697 0.3171 1.048 1.048 1.066 1.031 1.244 28,174,270 1.1270 1.72%
2011-04-14 0 0.290 0.290 0.300 0.290 0.300 4,262,028 1,260,674 0.2958 1.031 1.031 1.066 1.031 1.066 1,199,262 1.0512 -3.33%
2011-04-13 0 0.300 0.295 0.300 0.290 0.315 22,910,480 6,956,083 0.3036 1.066 1.048 1.066 1.031 1.119 6,446,619 1.0790 3.45%
2011-04-12 0 0.290 0.290 0.300 0.290 0.305 10,690,500 3,197,112 0.2991 1.031 1.031 1.066 1.031 1.084 3,008,125 1.0628 -3.33%
2011-04-11 0 0.300 0.295 0.300 0.295 0.315 10,675,880 3,287,180 0.3079 1.066 1.048 1.066 1.048 1.119 3,004,011 1.0943 -3.23%
2011-04-08 0 0.310 0.305 0.310 0.305 0.330 13,014,530 4,126,067 0.3170 1.102 1.084 1.102 1.084 1.173 3,662,067 1.1267 -4.62%
2011-04-07 0 0.325 0.320 0.330 0.285 0.365 32,446,083 10,651,983 0.3283 1.155 1.137 1.173 1.013 1.297 9,129,775 1.1667 14.04%
2011-04-06 0 0.285 0.285 0.295 0.275 0.310 2,169,171 632,129 0.2914 1.013 1.013 1.048 0.977 1.102 610,368 1.0357 1.79%
2011-04-04 0 0.280 0.275 0.285 0.275 0.295 2,351,060 663,396 0.2822 0.995 0.977 1.013 0.977 1.048 661,548 1.0028 -1.75%
2011-04-01 0 0.285 0.280 0.290 0.270 0.285 1,108,126 311,413 0.2810 1.013 0.995 1.031 0.960 1.013 311,808 0.9987 0.00%
2011-03-31 0 0.285 0.285 0.290 0.280 0.290 1,894,000 543,165 0.2868 1.013 1.013 1.031 0.995 1.031 532,939 1.0192 -5.00%
2011-03-30 0 0.300 0.295 0.300 0.295 0.305 894,562 267,277 0.2988 1.066 1.048 1.066 1.048 1.084 251,715 1.0618 0.00%
2011-03-29 0 0.300 0.300 0.310 0.295 0.320 4,391,360 1,348,587 0.3071 1.066 1.066 1.102 1.048 1.137 1,235,654 1.0914 0.00%
2011-03-28 0 0.300 0.300 0.310 0.300 0.320 2,515,284 775,619 0.3084 1.066 1.066 1.102 1.066 1.137 707,758 1.0959 -3.23%
2011-03-25 0 0.310 0.310 0.320 0.310 0.335 1,819,530 579,992 0.3188 1.102 1.102 1.137 1.102 1.191 511,985 1.1328 -6.06%
2011-03-24 0 0.330 0.325 0.330 0.320 0.335 6,603,890 2,165,637 0.3279 1.173 1.155 1.173 1.137 1.191 1,858,222 1.1654 3.13%
2011-03-23 0 0.320 0.315 0.325 0.310 0.330 4,128,790 1,326,496 0.3213 1.137 1.119 1.155 1.102 1.173 1,161,771 1.1418 4.92%
2011-03-22 0 0.305 0.305 0.315 0.295 0.325 5,558,000 1,749,056 0.3147 1.084 1.084 1.119 1.048 1.155 1,563,927 1.1184 5.17%
2011-03-21 0 0.290 0.290 0.305 0.290 0.350 9,198,870 2,894,152 0.3146 1.031 1.031 1.084 1.031 1.244 2,588,405 1.1181 -4.92%
2011-03-18 0 0.305 0.305 0.310 0.280 0.360 22,429,929 7,233,032 0.3225 1.084 1.084 1.102 0.995 1.279 6,311,400 1.1460 10.91%
2011-03-17 0 0.275 0.270 0.275 0.244 0.295 18,572,847 4,936,789 0.2658 0.977 0.960 0.977 0.867 1.048 5,226,083 0.9446 -8.33%
2011-03-16 0 0.300 0.295 0.300 0.290 0.345 20,265,600 6,173,962 0.3047 1.066 1.048 1.066 1.031 1.226 5,702,395 1.0827 -13.04%
2011-03-15 0 0.345 0.345 0.355 0.340 0.380 6,871,450 2,402,109 0.3496 1.226 1.226 1.262 1.208 1.350 1,933,509 1.2424 -9.21%
2011-03-14 0 0.380 0.380 0.385 0.365 0.390 1,195,339 447,009 0.3740 1.350 1.350 1.368 1.297 1.386 336,348 1.3290 1.33%
2011-03-11 0 0.375 0.375 0.385 0.370 0.410 5,036,444 1,986,084 0.3943 1.333 1.333 1.368 1.315 1.457 1,417,170 1.4014 -9.64%
2011-03-10 0 0.415 0.410 0.415 0.400 0.420 3,958,555 1,630,810 0.4120 1.475 1.457 1.475 1.422 1.493 1,113,870 1.4641 -1.19%
2011-03-09 0 0.420 0.415 0.420 0.410 0.440 4,705,394 1,994,355 0.4238 1.493 1.475 1.493 1.457 1.564 1,324,018 1.5063 -3.45%
2011-03-08 0 0.435 0.435 0.445 0.420 0.470 8,466,774 3,752,926 0.4433 1.546 1.546 1.581 1.493 1.670 2,382,406 1.5753 -13.00%
2011-03-07 0 0.025 0.024 0.025 0.023 0.027 228,481,416 5,720,240 0.0250 1.777 1.706 1.777 1.635 1.919 3,214,539 1.7795 4.17%
2011-03-04 0 0.024 0.023 0.024 0.022 0.024 100,792,881 2,324,390 0.0231 1.706 1.635 1.706 1.564 1.706 1,418,070 1.6391 0.00%
2011-03-03 0 0.024 0.023 0.024 0.023 0.028 307,235,808 7,866,876 0.0256 1.706 1.635 1.706 1.635 1.990 4,322,546 1.8200 -4.00%
2011-03-02 0 0.025 0.025 0.026 0.021 0.026 229,097,407 5,286,823 0.0231 1.777 1.777 1.848 1.493 1.848 3,223,206 1.6402 19.05%
2011-03-01 0 0.021 0.021 0.022 0.020 0.023 146,518,197 3,102,707 0.0212 1.493 1.493 1.564 1.422 1.635 2,061,386 1.5052 5.00%
2011-02-28 0 0.020 0.020 0.021 0.020 0.021 58,788,954 1,177,295 0.0200 1.422 1.422 1.493 1.422 1.493 827,111 1.4234 0.00%
2011-02-25 0 0.020 0.020 0.021 0.020 0.021 78,826,959 1,593,106 0.0202 1.422 1.422 1.493 1.422 1.493 1,109,028 1.4365 5.26%
2011-02-24 0 0.019 0.019 0.020 0.019 0.022 191,031,110 3,866,876 0.0202 1.350 1.350 1.422 1.350 1.564 2,687,645 1.4388 0.00%
2011-02-23 0 0.019 0.019 0.020 0.019 0.021 101,824,116 1,979,152 0.0194 1.350 1.350 1.422 1.350 1.493 1,432,579 1.3815 0.00%
2011-02-22 0 0.019 0.019 0.020 0.019 0.022 188,096,086 3,802,750 0.0202 1.350 1.350 1.422 1.350 1.564 2,646,352 1.4370 -9.52%
2011-02-21 0 0.021 0.020 0.021 0.018 0.022 651,123,489 13,105,380 0.0201 1.493 1.422 1.493 1.279 1.564 9,160,753 1.4306 16.67%
2011-02-18 0 0.018 0.018 0.019 0.018 0.019 83,087,872 1,510,772 0.0182 1.279 1.279 1.350 1.279 1.350 1,168,976 1.2924 0.00%
2011-02-17 0 0.018 0.018 0.019 0.018 0.019 78,315,446 1,475,055 0.0188 1.279 1.279 1.350 1.279 1.350 1,101,832 1.3387 -5.26%
2011-02-16 0 0.019 0.019 0.020 0.019 0.020 48,090,044 927,624 0.0193 1.350 1.350 1.422 1.350 1.422 676,586 1.3710 0.00%
2011-02-15 0 0.019 0.019 0.020 0.018 0.021 199,670,631 3,908,823 0.0196 1.350 1.350 1.422 1.279 1.493 2,809,196 1.3914 0.00%
2011-02-14 0 0.019 0.019 0.020 0.018 0.021 171,586,280 3,295,870 0.0192 1.350 1.350 1.422 1.279 1.493 2,414,073 1.3653 -5.00%
2011-02-11 0 0.020 0.019 0.020 0.018 0.021 291,449,034 5,540,346 0.0190 1.422 1.350 1.422 1.279 1.493 4,100,440 1.3512 -4.76%
2011-02-10 0 0.021 0.020 0.022 0.020 0.025 437,460,006 9,496,415 0.0217 1.493 1.422 1.564 1.422 1.777 6,154,690 1.5430 -19.23%
2011-02-09 0 0.026 0.025 0.026 0.025 0.027 67,530,000 1,751,360 0.0259 1.848 1.777 1.848 1.777 1.919 950,090 1.8434 0.00%
2011-02-08 0 0.026 0.026 0.027 0.025 0.027 65,870,000 1,715,750 0.0260 1.848 1.848 1.919 1.777 1.919 926,735 1.8514 -3.70%
2011-02-07 0 0.027 0.026 0.027 0.025 0.027 101,390,000 2,618,940 0.0258 1.919 1.848 1.919 1.777 1.919 1,426,471 1.8360 3.85%
2011-02-02 0 0.026 0.025 0.026 0.025 0.028 244,140,000 6,328,430 0.0259 1.848 1.777 1.848 1.777 1.990 3,434,842 1.8424 -7.14%
2011-02-01 0 0.028 0.027 0.028 0.027 0.030 241,128,600 6,730,112 0.0279 1.990 1.919 1.990 1.919 2.132 3,392,474 1.9838 -3.45%
2011-01-31 0 0.029 0.029 0.030 0.028 0.030 135,290,000 3,909,680 0.0289 2.061 2.061 2.132 1.990 2.132 1,903,415 2.0540 0.00%
2011-01-28 0 0.029 0.029 0.030 0.026 0.033 403,957,496 12,138,028 0.0300 2.061 2.061 2.132 1.848 2.346 5,683,338 2.1357 11.54%
2011-01-27 0 0.026 0.026 0.027 0.026 0.027 29,590,000 777,970 0.0263 1.848 1.848 1.919 1.848 1.919 416,306 1.8687 0.00%
2011-01-26 0 0.026 0.026 0.027 0.026 0.027 33,220,200 879,718 0.0265 1.848 1.848 1.919 1.848 1.919 467,380 1.8822 -3.70%
2011-01-25 0 0.027 0.026 0.027 0.025 0.028 173,347,800 4,550,784 0.0263 1.919 1.848 1.919 1.777 1.990 2,438,856 1.8660 -3.57%
2011-01-24 0 0.028 0.028 0.029 0.028 0.030 81,976,684 2,326,175 0.0284 1.990 1.990 2.061 1.990 2.132 1,153,342 2.0169 -3.45%
2011-01-21 0 0.029 0.029 0.030 0.029 0.030 118,706,000 3,466,010 0.0292 2.061 2.061 2.132 2.061 2.132 1,670,092 2.0753 -3.33%
2011-01-20 0 0.030 0.029 0.030 0.029 0.031 146,279,000 4,289,933 0.0293 2.132 2.061 2.132 2.061 2.203 2,058,021 2.0845 0.00%
2011-01-19 0 0.030 0.030 0.031 0.030 0.032 191,697,142 5,822,801 0.0304 2.132 2.132 2.203 2.132 2.274 2,697,016 2.1590 -3.23%
2011-01-18 0 0.031 0.030 0.031 0.028 0.032 115,116,810 3,473,083 0.0302 2.203 2.132 2.203 1.990 2.274 1,619,596 2.1444 3.33%
2011-01-17 0 0.030 0.029 0.030 0.028 0.033 251,162,312 7,566,498 0.0301 2.132 2.061 2.132 1.990 2.346 3,533,640 2.1413 -9.09%
2011-01-14 0 0.033 0.032 0.033 0.030 0.037 478,182,285 15,285,870 0.0320 2.346 2.274 2.346 2.132 2.630 6,727,618 2.2721 -8.33%
2011-01-13 0 0.036 0.035 0.036 0.035 0.042 424,774,639 15,950,139 0.0375 2.559 2.488 2.559 2.488 2.985 5,976,218 2.6689 -14.29%
2011-01-12 0 0.042 0.041 0.042 0.041 0.044 42,010,457 1,773,903 0.0422 2.985 2.914 2.985 2.914 3.127 591,051 3.0013 -4.55%
2011-01-11 0 0.044 0.043 0.044 0.042 0.044 32,776,000 1,410,502 0.0430 3.127 3.056 3.127 2.985 3.127 461,130 3.0588 2.33%
2011-01-10 0 0.043 0.042 0.043 0.042 0.044 49,044,600 2,120,901 0.0432 3.056 2.985 3.056 2.985 3.127 690,016 3.0737 2.38%
2011-01-07 0 0.042 0.042 0.043 0.041 0.043 57,307,694 2,417,533 0.0422 2.985 2.985 3.056 2.914 3.056 806,270 2.9984 -2.33%
2011-01-06 0 0.043 0.042 0.043 0.042 0.045 59,609,800 2,559,713 0.0429 3.056 2.985 3.056 2.985 3.198 838,659 3.0521 -2.27%
2011-01-05 0 0.044 0.043 0.044 0.043 0.046 62,524,692 2,732,412 0.0437 3.127 3.056 3.127 3.056 3.270 879,669 3.1062 -2.22%
2011-01-04 0 0.045 0.044 0.045 0.044 0.047 52,389,822 2,356,872 0.0450 3.198 3.127 3.198 3.127 3.341 737,080 3.1976 -4.26%
2011-01-03 0 0.047 0.046 0.047 0.045 0.048 75,019,222 3,459,179 0.0461 3.341 3.270 3.341 3.198 3.412 1,055,457 3.2774 2.17%
2010-12-31 0 0.046 0.045 0.046 0.044 0.047 59,250,000 2,671,250 0.0451 3.270 3.198 3.270 3.127 3.341 833,597 3.2045 0.00%
2010-12-30 0 0.046 0.045 0.046 0.044 0.047 84,526,003 3,847,579 0.0455 3.270 3.198 3.270 3.127 3.341 1,189,209 3.2354 0.00%
2010-12-29 0 0.046 0.045 0.046 0.043 0.048 185,630,000 8,401,650 0.0453 3.270 3.198 3.270 3.056 3.412 2,611,656 3.2170 9.52%
2010-12-28 0 0.042 0.042 0.043 0.041 0.044 141,282,813 5,968,624 0.0422 2.985 2.985 3.056 2.914 3.127 1,987,729 3.0027 -4.55%
2010-12-24 0 0.044 0.044 0.045 0.042 0.047 146,671,525 6,422,681 0.0438 3.127 3.127 3.198 2.985 3.341 2,063,544 3.1125 -2.22%
2010-12-23 0 0.045 0.045 0.046 0.042 0.050 442,189,489 20,534,508 0.0464 3.198 3.198 3.270 2.985 3.554 6,221,230 3.3007 2.27%
2010-12-22 0 0.044 0.042 0.044 0.042 0.046 589,421,977 26,009,608 0.0441 3.127 2.985 3.127 2.985 3.270 8,292,666 3.1365 -8.33%
2010-12-21 0 0.048 0.048 0.049 0.048 0.052 360,988,080 18,042,751 0.0500 3.412 3.412 3.483 3.412 3.696 5,078,795 3.5526 -18.64%
2010-12-20 0 0.059 0.058 0.059 0.057 0.062 368,094,003 21,581,370 0.0586 4.194 4.122 4.194 4.051 4.407 5,178,769 4.1673 -25.32%
2010-12-17 0 0.079 0.078 0.079 0.065 0.080 68,084,600 5,141,545 0.0755 5.615 5.544 5.615 4.620 5.686 957,892 5.3676 -13.19%
2010-12-16 0 0.091 0.089 0.091 0.089 0.094 13,570,000 1,236,950 0.0912 6.468 6.326 6.468 6.326 6.681 190,918 6.4789 1.11%
2010-12-15 0 0.090 0.090 0.091 0.085 0.104 120,367,000 10,822,307 0.0899 6.397 6.397 6.468 6.042 7.392 1,693,461 6.3906 -15.09%
2010-12-14 0 0.106 0.105 0.107 0.105 0.115 42,461,600 4,525,607 0.1066 7.534 7.463 7.605 7.463 8.174 597,399 7.5755 -7.83%
2010-12-13 0 0.115 0.112 0.114 0.111 0.118 22,236,000 2,531,144 0.1138 8.174 7.961 8.103 7.890 8.387 312,842 8.0908 -3.36%
2010-12-10 0 0.119 0.118 0.119 0.112 0.122 62,920,200 7,391,367 0.1175 8.458 8.387 8.458 7.961 8.671 885,234 8.3496 1.71%
2010-12-09 0 0.117 0.117 0.118 0.103 0.130 86,203,800 10,342,715 0.1200 8.316 8.316 8.387 7.321 9.240 1,212,814 8.5279 10.38%
2010-12-08 0 0.106 0.106 0.107 0.103 0.110 46,185,300 4,903,131 0.1062 7.534 7.534 7.605 7.321 7.819 649,788 7.5457 2.91%
2010-12-07 0 0.103 0.102 0.103 0.093 0.111 48,217,800 5,070,845 0.1052 7.321 7.250 7.321 6.610 7.890 678,383 7.4749 7.29%
2010-12-06 0 0.096 0.096 0.098 0.086 0.100 29,927,600 2,785,678 0.0931 6.823 6.823 6.966 6.113 7.108 421,056 6.6159 -4.95%
2010-12-03 0 0.101 0.100 0.101 0.100 0.110 26,999,200 2,783,889 0.1031 7.179 7.108 7.179 7.108 7.819 379,856 7.3288 -5.61%
2010-12-02 0 0.107 0.107 0.108 0.106 0.128 46,325,000 5,397,744 0.1165 7.605 7.605 7.676 7.534 9.098 651,753 8.2819 -15.75%
2010-12-01 0 0.127 0.126 0.127 0.124 0.136 33,869,000 4,329,682 0.1278 9.027 8.956 9.027 8.814 9.667 476,508 9.0863 -6.62%
2010-11-30 0 0.136 0.135 0.137 0.126 0.160 99,987,400 14,710,000 0.1471 9.667 9.595 9.738 8.956 11.37 1,406,738 10.457 6.25%
2010-11-29 0 0.128 0.125 0.126 0.125 0.136 26,048,000 3,349,004 0.1286 9.098 8.885 8.956 8.885 9.667 366,473 9.1385 -1.54%
2010-11-26 0 0.130 0.130 0.132 0.130 0.136 9,211,000 1,212,788 0.1317 9.240 9.240 9.382 9.240 9.667 129,591 9.3586 -3.70%
2010-11-25 0 0.135 0.133 0.136 0.133 0.140 13,797,800 1,885,903 0.1367 9.595 9.453 9.667 9.453 9.951 194,123 9.7150 1.50%
2010-11-24 0 0.133 0.133 0.134 0.131 0.152 36,690,000 5,033,380 0.1372 9.453 9.453 9.524 9.311 10.80 516,197 9.7509 -9.52%
2010-11-23 0 0.147 0.147 0.149 0.134 0.156 75,940,200 11,242,818 0.1480 10.45 10.45 10.59 9.524 11.09 1,068,414 10.523 5.00%
2010-11-22 0 0.140 0.140 0.141 0.132 0.150 38,516,000 5,320,036 0.1381 9.951 9.951 10.02 9.382 10.66 541,887 9.8176 -4.76%
2010-11-19 0 0.147 0.146 0.147 0.142 0.188 119,933,600 18,685,501 0.1558 10.45 10.38 10.45 10.09 13.36 1,687,364 11.074 -17.88%
2010-11-18 0 0.179 0.179 0.180 0.178 0.242 230,097,810 47,199,048 0.2051 12.72 12.72 12.79 12.65 17.20 3,237,280 14.580 -10.50%
2010-11-17 0 0.200 0.202 0.203 0.120 0.210 677,920,386 120,429,465 0.1776 14.22 14.36 14.43 8.529 14.93 9,537,763 12.627 182.57%
2010-11-16 0 0.237 0.235 0.236 0.213 0.250 60,972,600 13,999,157 0.2296 5.031 4.988 5.009 4.521 5.307 2,872,460 4.8736 -4.82%
2010-11-15 0 0.249 0.247 0.249 0.244 0.275 25,925,750 6,692,030 0.2581 5.285 5.243 5.285 5.179 5.837 1,221,379 5.4791 -7.78%
2010-11-12 0 0.270 0.265 0.270 0.260 0.355 99,998,900 28,484,316 0.2848 5.731 5.625 5.731 5.519 7.535 4,711,015 6.0463 -23.94%
2010-11-11 0 0.355 0.350 0.355 0.350 0.390 43,432,524 15,928,155 0.3667 7.535 7.429 7.535 7.429 8.278 2,046,135 7.7845 -1.39%
2010-11-10 0 0.360 0.360 0.365 0.345 0.430 90,143,000 35,104,856 0.3894 7.642 7.642 7.748 7.323 9.127 4,246,697 8.2664 -6.49%
2010-11-09 0 0.385 0.380 0.385 0.280 0.390 74,056,200 23,932,590 0.3232 8.172 8.066 8.172 5.943 8.278 3,488,837 6.8598 24.19%
2010-11-08 0 0.310 0.305 0.310 0.228 0.350 143,277,400 40,471,048 0.2825 6.580 6.474 6.580 4.840 7.429 6,749,894 5.9958 33.05%
2010-11-05 0 0.233 0.233 0.234 0.200 0.239 55,302,000 12,007,899 0.2171 4.946 4.946 4.967 4.245 5.073 2,605,314 4.6090 15.92%
2010-11-04 0 0.201 0.201 0.205 0.200 0.208 18,401,353 3,723,956 0.2024 4.267 4.267 4.351 4.245 4.415 866,900 4.2957 -1.95%
2010-11-03 0 0.205 0.204 0.205 0.198 0.206 7,543,000 1,524,422 0.2021 4.351 4.330 4.351 4.203 4.373 355,356 4.2898 3.54%
2010-11-02 0 0.198 0.197 0.199 0.195 0.203 5,786,300 1,142,925 0.1975 4.203 4.182 4.224 4.139 4.309 272,596 4.1927 -0.50%
2010-11-01 0 0.199 0.199 0.200 0.194 0.215 14,032,300 2,861,013 0.2039 4.224 4.224 4.245 4.118 4.564 661,071 4.3278 -0.50%
2010-10-29 0 0.200 0.200 0.201 0.175 0.244 115,973,013 25,411,962 0.2191 4.245 4.245 4.267 3.715 5.179 5,463,566 4.6512 14.29%
2010-10-28 0 0.175 0.173 0.175 0.171 0.183 12,996,800 2,276,563 0.1752 3.715 3.672 3.715 3.630 3.884 612,288 3.7181 -3.31%
2010-10-27 0 0.181 0.180 0.181 0.176 0.201 22,157,800 4,209,212 0.1900 3.842 3.821 3.842 3.736 4.267 1,043,869 4.0323 -10.40%
2010-10-26 0 0.202 0.201 0.204 0.201 0.213 26,037,000 5,385,049 0.2068 4.288 4.267 4.330 4.267 4.521 1,226,620 4.3902 -5.16%
2010-10-25 0 0.213 0.214 0.215 0.212 0.231 29,312,800 6,444,171 0.2198 4.521 4.542 4.564 4.500 4.903 1,380,946 4.6665 -6.17%
2010-10-22 0 0.227 0.227 0.229 0.226 0.240 20,250,401 4,649,720 0.2296 4.818 4.818 4.861 4.797 5.094 954,010 4.8739 -5.42%
2010-10-21 0 0.240 0.238 0.240 0.221 0.246 59,801,970 14,022,268 0.2345 5.094 5.052 5.094 4.691 5.222 2,817,311 4.9772 -12.73%
2010-10-20 0 0.275 0.270 0.275 0.265 0.280 3,713,000 1,017,486 0.2740 5.837 5.731 5.837 5.625 5.943 174,922 5.8168 1.85%
2010-10-19 0 0.270 0.270 0.275 0.255 0.285 13,028,800 3,559,876 0.2732 5.731 5.731 5.837 5.413 6.050 613,795 5.7998 1.89%
2010-10-18 0 0.265 0.260 0.265 0.260 0.275 4,669,800 1,250,432 0.2678 5.625 5.519 5.625 5.519 5.837 219,997 5.6838 -3.64%
2010-10-15 0 0.275 0.275 0.280 0.260 0.285 15,212,200 4,130,035 0.2715 5.837 5.837 5.943 5.519 6.050 716,657 5.7629 3.77%
2010-10-14 0 0.265 0.265 0.270 0.265 0.310 45,462,400 12,866,957 0.2830 5.625 5.625 5.731 5.625 6.580 2,141,764 6.0076 -13.11%
2010-10-13 0 0.305 0.300 0.305 0.290 0.330 14,119,200 4,396,290 0.3114 6.474 6.368 6.474 6.156 7.005 665,165 6.6093 3.39%
2010-10-12 0 0.295 0.295 0.300 0.290 0.305 4,419,400 1,303,869 0.2950 6.262 6.262 6.368 6.156 6.474 208,201 6.2626 -3.28%
2010-10-11 0 0.305 0.300 0.305 0.300 0.315 4,241,200 1,292,298 0.3047 6.474 6.368 6.474 6.368 6.686 199,806 6.4678 -3.17%
2010-10-08 0 0.315 0.310 0.315 0.310 0.325 1,894,600 597,516 0.3154 6.686 6.580 6.686 6.580 6.899 89,256 6.6944 0.00%
2010-10-07 0 0.315 0.310 0.315 0.305 0.320 4,987,200 1,542,691 0.3093 6.686 6.580 6.686 6.474 6.793 234,950 6.5660 -1.56%
2010-10-06 0 0.320 0.315 0.320 0.305 0.320 4,772,200 1,494,764 0.3132 6.793 6.686 6.793 6.474 6.793 224,822 6.6487 0.00%
2010-10-05 0 0.320 0.315 0.325 0.320 0.330 2,526,200 815,238 0.3227 6.793 6.686 6.899 6.793 7.005 119,011 6.8501 0.00%
2010-10-04 0 0.320 0.320 0.325 0.315 0.325 1,966,800 628,580 0.3196 6.793 6.793 6.899 6.686 6.899 92,657 6.7839 -1.54%
2010-09-30 0 0.325 0.325 0.330 0.320 0.335 3,565,000 1,153,461 0.3236 6.899 6.899 7.005 6.793 7.111 167,950 6.8679 -2.99%
2010-09-29 0 0.335 0.330 0.335 0.330 0.340 5,586,200 1,868,498 0.3345 7.111 7.005 7.111 7.005 7.217 263,170 7.1000 1.52%
2010-09-28 0 0.330 0.330 0.335 0.330 0.340 3,865,000 1,285,332 0.3326 7.005 7.005 7.111 7.005 7.217 182,083 7.0591 -2.94%
2010-09-27 0 0.340 0.335 0.340 0.330 0.345 6,109,800 2,041,098 0.3341 7.217 7.111 7.217 7.005 7.323 287,837 7.0912 -1.45%
2010-09-24 0 0.345 0.340 0.345 0.340 0.365 4,831,000 1,673,033 0.3463 7.323 7.217 7.323 7.217 7.748 227,592 7.3510 -2.82%
2010-09-22 0 0.355 0.350 0.355 0.320 0.370 15,857,600 5,536,775 0.3492 7.535 7.429 7.535 6.793 7.854 747,062 7.4114 5.97%
2010-09-21 0 0.335 0.335 0.340 0.320 0.340 5,462,000 1,807,625 0.3309 7.111 7.111 7.217 6.793 7.217 257,318 7.0249 0.00%
2010-09-20 0 0.335 0.330 0.340 0.330 0.350 6,192,800 2,076,805 0.3354 7.111 7.005 7.217 7.005 7.429 291,747 7.1185 -4.29%
2010-09-17 0 0.350 0.350 0.355 0.345 0.360 9,903,800 3,490,456 0.3524 7.429 7.429 7.535 7.323 7.642 466,575 7.4810 -1.41%
2010-09-16 0 0.355 0.350 0.355 0.320 0.400 24,627,000 9,023,373 0.3664 7.535 7.429 7.535 6.793 8.491 1,160,194 7.7775 9.23%
2010-09-15 0 0.325 0.325 0.330 0.320 0.335 7,197,000 2,343,635 0.3256 6.899 6.899 7.005 6.793 7.111 339,055 6.9122 0.00%
2010-09-14 0 0.325 0.320 0.325 0.305 0.335 20,439,552 6,648,253 0.3253 6.899 6.793 6.899 6.474 7.111 962,921 6.9043 3.17%
2010-09-13 0 0.315 0.310 0.320 0.305 0.325 14,370,400 4,514,288 0.3141 6.686 6.580 6.793 6.474 6.899 676,999 6.6681 1.61%
2010-09-10 0 0.310 0.305 0.315 0.305 0.325 8,438,400 2,623,575 0.3109 6.580 6.474 6.686 6.474 6.899 397,539 6.5995 -4.62%
2010-09-09 0 0.325 0.325 0.330 0.295 0.325 13,233,800 4,068,247 0.3074 6.899 6.899 7.005 6.262 6.899 623,453 6.5253 6.56%
2010-09-08 0 0.305 0.300 0.305 0.300 0.325 13,753,000 4,256,947 0.3095 6.474 6.368 6.474 6.368 6.899 647,913 6.5702 -6.15%
2010-09-07 0 0.325 0.320 0.325 0.305 0.340 20,885,200 6,694,217 0.3205 6.899 6.793 6.899 6.474 7.217 983,916 6.8036 -5.80%
2010-09-06 0 0.345 0.340 0.345 0.335 0.400 25,646,400 9,037,753 0.3524 7.323 7.217 7.323 7.111 8.491 1,208,219 7.4802 -8.00%
2010-09-03 0 0.375 0.370 0.375 0.370 0.510 89,418,800 39,379,906 0.4404 7.960 7.854 7.960 7.854 10.83 4,212,579 9.3482 -1.32%
2010-09-02 1 0.380 0.375 0.385 0.350 0.400 5,420,000 2,035,196 0.3755 8.066 7.960 8.172 7.429 8.491 255,340 7.9705 -24.00%
2010-09-01 0 0.010 - 0.010 0.010 0.010 53,760,000 418,350 0.0078 10.61 - 10.61 10.61 10.61 50,653 8.2591 0.00%
2010-08-31 0 0.010 - 0.010 0.010 0.010 65,190,000 532,890 0.0082 10.61 - 10.61 10.61 10.61 61,423 8.6758 0.00%
2010-08-30 0 0.010 - 0.010 0.010 0.010 57,170,000 543,590 0.0095 10.61 - 10.61 10.61 10.61 53,866 10.091 0.00%
2010-08-27 0 0.010 - 0.010 0.010 0.010 187,400,000 1,818,370 0.0097 10.61 - 10.61 10.61 10.61 176,571 10.298 0.00%
2010-08-26 0 0.010 - 0.010 0.010 0.011 2,304,890,000 22,932,850 0.0099 10.61 - 10.61 10.61 11.67 2,171,698 10.560 0.00%
2010-08-25 0 0.010 - 0.010 0.010 0.010 21,480,000 196,560 0.0092 10.61 - 10.61 10.61 10.61 20,239 9.7121 0.00%
2010-08-24 0 0.010 - 0.010 0.010 0.010 105,930,000 979,500 0.0092 10.61 - 10.61 10.61 10.61 99,809 9.8138 0.00%
2010-08-23 0 0.010 - 0.010 0.010 0.010 148,110,000 1,325,300 0.0089 10.61 - 10.61 10.61 10.61 139,551 9.4969 0.00%
2010-08-20 0 0.010 - 0.010 0.010 0.010 65,678,000 611,615 0.0093 10.61 - 10.61 10.61 10.61 61,883 9.8835 0.00%
2010-08-19 0 0.010 - 0.010 0.010 0.010 106,639,000 924,122 0.0087 10.61 - 10.61 10.61 10.61 100,477 9.1974 0.00%
2010-08-18 0 0.010 - 0.010 0.010 0.010 46,920,000 440,100 0.0094 10.61 - 10.61 10.61 10.61 44,209 9.9551 0.00%
2010-08-17 0 0.010 - 0.010 0.010 0.010 69,540,000 643,670 0.0093 10.61 - 10.61 10.61 10.61 65,522 9.8238 0.00%
2010-08-16 0 0.010 - 0.010 0.010 0.010 76,350,000 718,290 0.0094 10.61 - 10.61 10.61 10.61 71,938 9.9848 0.00%
2010-08-13 0 0.010 - 0.010 0.010 0.010 90,200,000 842,700 0.0093 10.61 - 10.61 10.61 10.61 84,988 9.9156 0.00%
2010-08-12 0 0.010 - 0.010 0.010 0.010 114,860,000 1,098,480 0.0096 10.61 - 10.61 10.61 10.61 108,223 10.150 0.00%
2010-08-11 0 0.010 - 0.010 0.010 0.010 124,830,000 1,226,820 0.0098 10.61 - 10.61 10.61 10.61 117,616 10.431 0.00%
2010-08-10 0 0.010 - 0.010 0.010 0.011 663,240,000 6,627,220 0.0100 10.61 - 10.61 10.61 11.67 624,914 10.605 0.00%
2010-08-09 0 0.010 - 0.010 0.010 0.011 1,415,300,000 14,208,480 0.0100 10.61 - 10.61 10.61 11.67 1,333,515 10.655 0.00%
2010-08-06 0 0.010 0.010 0.011 0.010 0.011 789,620,000 8,136,030 0.0103 10.61 10.61 11.67 10.61 11.67 743,990 10.936 -9.09%
2010-08-05 0 0.011 0.010 0.011 0.010 0.011 741,496,880 7,613,996 0.0103 11.67 10.61 11.67 10.61 11.67 698,648 10.898 10.00%
2010-08-04 0 0.010 0.010 0.011 0.010 0.011 1,624,920,000 16,787,780 0.0103 10.61 10.61 11.67 10.61 11.67 1,531,021 10.965 -9.09%
2010-08-03 0 0.011 0.010 0.011 0.010 0.013 3,580,870,000 40,750,630 0.0114 11.67 10.61 11.67 10.61 13.80 3,373,943 12.078 -15.38%
2010-08-02 0 0.013 0.012 0.013 0.012 0.017 4,115,600,015 59,379,220 0.0144 13.80 12.74 13.80 12.74 18.04 3,877,773 15.313 -7.14%
2010-07-30 0 0.014 0.013 0.014 0.011 0.016 2,032,420,000 27,009,700 0.0133 14.86 13.80 14.86 11.67 16.98 1,914,973 14.104 -6.67%
2010-07-29 0 0.015 0.015 0.016 0.014 0.019 4,210,400,000 67,161,410 0.0160 15.92 15.92 16.98 14.86 20.17 3,967,095 16.930 -16.67%
2010-07-28 0 0.018 0.017 0.018 0.010 0.018 3,974,890,000 55,584,670 0.0140 19.10 18.04 19.10 10.61 19.10 3,745,194 14.842 80.00%
2010-07-27 0 0.010 - 0.010 0.010 0.010 96,479,000 916,354 0.0095 10.61 - 10.61 10.61 10.61 90,904 10.080 0.00%
2010-07-26 0 0.010 - 0.010 0.010 0.010 249,179,000 2,372,051 0.0095 10.61 - 10.61 10.61 10.61 234,780 10.103 0.00%
2010-07-23 0 0.010 - 0.010 0.010 0.010 110,850,000 1,048,000 0.0095 10.61 - 10.61 10.61 10.61 104,444 10.034 0.00%
2010-07-22 0 0.010 - 0.010 0.010 0.010 222,150,000 2,048,240 0.0092 10.61 - 10.61 10.61 10.61 209,313 9.7856 0.00%
2010-07-21 0 0.010 - 0.010 0.010 0.010 102,070,000 972,360 0.0095 10.61 - 10.61 10.61 10.61 96,172 10.111 0.00%
2010-07-20 0 0.010 - 0.010 0.010 0.010 221,060,000 2,189,010 0.0099 10.61 - 10.61 10.61 10.61 208,286 10.510 0.00%
2010-07-19 0 0.010 - 0.010 0.010 0.010 232,210,000 2,268,710 0.0098 10.61 - 10.61 10.61 10.61 218,791 10.369 0.00%
2010-07-16 0 0.010 - 0.010 0.010 0.010 949,150,000 8,611,520 0.0091 10.61 - 10.61 10.61 10.61 894,302 9.6293 0.00%
2010-07-15 0 0.010 - 0.010 0.010 0.010 409,989,090 4,083,644 0.0100 10.61 - 10.61 10.61 10.61 386,297 10.571 0.00%
2010-07-14 0 0.010 - 0.010 0.010 0.011 4,258,660,000 43,058,690 0.0101 10.61 - 10.61 10.61 11.67 4,012,566 10.731 -16.67%
2010-07-13 0 0.012 0.011 0.012 0.011 0.014 2,254,910,000 27,159,230 0.0120 12.74 11.67 12.74 11.67 14.86 2,124,606 12.783 -14.29%
2010-07-12 0 0.014 0.013 0.014 0.013 0.018 1,536,430,000 23,140,880 0.0151 14.86 13.80 14.86 13.80 19.10 1,447,645 15.985 -22.22%
2010-07-09 0 0.018 0.017 0.018 0.016 0.018 366,940,000 6,228,890 0.0170 19.10 18.04 19.10 16.98 19.10 345,736 18.016 0.00%
2010-07-08 0 0.018 0.017 0.018 0.017 0.018 189,170,000 3,247,700 0.0172 19.10 18.04 19.10 18.04 19.10 178,238 18.221 0.00%
2010-07-07 0 0.018 0.017 0.018 0.016 0.018 213,800,000 3,651,270 0.0171 19.10 18.04 19.10 16.98 19.10 201,445 18.125 0.00%
2010-07-06 0 0.018 0.017 0.018 0.016 0.018 301,680,000 5,092,330 0.0169 19.10 18.04 19.10 16.98 19.10 284,247 17.915 5.88%
2010-07-05 0 0.017 0.017 0.018 0.016 0.021 1,196,400,000 21,798,510 0.0182 18.04 18.04 19.10 16.98 22.29 1,127,264 19.338 -15.00%
2010-07-02 0 0.020 0.020 0.021 0.020 0.022 567,620,000 11,678,830 0.0206 21.23 21.23 22.29 21.23 23.35 534,819 21.837 -4.76%
2010-06-30 0 0.021 0.020 0.021 0.019 0.021 621,960,000 12,425,430 0.0200 22.29 21.23 22.29 20.17 22.29 586,019 21.203 0.00%
2010-06-29 0 0.021 0.021 0.022 0.020 0.022 574,530,000 12,033,510 0.0209 22.29 22.29 23.35 21.23 23.35 541,330 22.230 5.00%
2010-06-28 0 0.020 0.020 0.021 0.020 0.023 438,140,000 9,277,810 0.0212 21.23 21.23 22.29 21.23 24.41 412,821 22.474 -4.76%
2010-06-25 0 0.021 0.020 0.021 0.020 0.024 1,229,890,000 27,004,810 0.0220 22.29 21.23 22.29 21.23 25.47 1,158,819 23.304 -12.50%
2010-06-24 0 0.024 0.023 0.024 0.023 0.027 1,118,230,000 27,717,160 0.0248 25.47 24.41 25.47 24.41 28.66 1,053,611 26.307 -11.11%
2010-06-23 0 0.027 0.026 0.027 0.025 0.029 565,360,000 15,132,280 0.0268 28.66 27.59 28.66 26.53 30.78 532,690 28.407 -3.57%
2010-06-22 0 0.028 0.028 0.029 0.023 0.029 1,563,900,000 41,478,710 0.0265 29.72 29.72 30.78 24.41 30.78 1,473,527 28.149 16.67%
2010-06-21 0 0.024 0.023 0.024 0.023 0.025 431,860,000 10,360,310 0.0240 25.47 24.41 25.47 24.41 26.53 406,904 25.461 0.00%
2010-06-18 0 0.024 0.022 0.023 0.022 0.027 1,481,440,000 35,404,660 0.0239 25.47 23.35 24.41 23.35 28.66 1,395,833 25.365 -11.11%
2010-06-17 0 0.027 0.026 0.027 0.025 0.027 381,280,000 9,930,200 0.0260 28.66 27.59 28.66 26.53 28.66 359,247 27.642 3.85%
2010-06-15 0 0.026 0.026 0.027 0.025 0.028 495,840,000 13,367,340 0.0270 27.59 27.59 28.66 26.53 29.72 467,187 28.612 -7.14%
2010-06-14 0 0.028 0.027 0.028 0.027 0.032 618,960,000 17,856,090 0.0288 29.72 28.66 29.72 28.66 33.96 583,192 30.618 -6.67%
2010-06-11 0 0.030 0.029 0.030 0.024 0.035 2,619,170,000 72,787,520 0.0278 31.84 30.78 31.84 25.47 37.15 2,467,817 29.495 -14.29%
2010-06-10 0 0.035 0.034 0.035 0.031 0.050 1,828,760,000 70,606,820 0.0386 37.15 36.09 37.15 32.90 53.07 1,723,082 40.977 -25.53%
2010-06-09 0 0.047 0.046 0.047 0.045 0.048 316,650,000 14,760,690 0.0466 49.88 48.82 49.88 47.76 50.94 298,352 49.474 0.00%
2010-06-08 0 0.047 0.046 0.047 0.044 0.047 226,190,000 10,480,850 0.0463 49.88 48.82 49.88 46.70 49.88 213,119 49.178 4.44%
2010-06-07 0 0.045 0.044 0.045 0.043 0.045 236,480,000 10,419,000 0.0441 47.76 46.70 47.76 45.64 47.76 222,815 46.761 -4.26%
2010-06-04 0 0.047 0.046 0.047 0.045 0.048 364,880,000 16,959,320 0.0465 49.88 48.82 49.88 47.76 50.94 343,795 49.330 -2.08%
2010-06-03 0 0.048 0.047 0.048 0.046 0.048 488,020,000 22,947,420 0.0470 50.94 49.88 50.94 48.82 50.94 459,819 49.905 2.13%
2010-06-02 0 0.047 0.046 0.047 0.044 0.049 223,130,000 10,224,330 0.0458 49.88 48.82 49.88 46.70 52.01 210,236 48.633 -2.08%
2010-06-01 0 0.048 0.048 0.049 0.048 0.051 193,630,000 9,640,250 0.0498 50.94 50.94 52.01 50.94 54.13 182,441 52.840 -4.00%
2010-05-31 0 0.050 0.049 0.050 0.047 0.051 228,300,000 11,244,170 0.0493 53.07 52.01 53.07 49.88 54.13 215,107 52.272 4.17%
2010-05-28 0 0.048 0.048 0.049 0.048 0.053 143,160,000 7,256,950 0.0507 50.94 50.94 52.01 50.94 56.25 134,887 53.800 -2.04%
2010-05-27 0 0.049 0.048 0.049 0.043 0.050 267,840,000 12,680,730 0.0473 52.01 50.94 52.01 45.64 53.07 252,362 50.248 8.89%
2010-05-26 0 0.045 0.045 0.046 0.044 0.047 52,990,000 2,395,850 0.0452 47.76 47.76 48.82 46.70 49.88 49,928 47.986 2.27%
2010-05-25 0 0.044 0.043 0.044 0.044 0.052 157,810,000 7,476,000 0.0474 46.70 45.64 46.70 46.70 55.19 148,691 50.279 -6.38%
2010-05-24 0 0.047 0.046 0.047 0.039 0.048 285,210,000 12,413,020 0.0435 49.88 48.82 49.88 41.39 50.94 268,729 46.192 9.30%
2010-05-20 0 0.043 0.042 0.043 0.040 0.052 156,910,000 7,075,450 0.0451 45.64 44.58 45.64 42.45 55.19 147,843 47.858 -6.52%
2010-05-19 0 0.046 0.043 0.046 0.043 0.054 33,760,000 1,666,430 0.0494 48.82 45.64 48.82 45.64 57.31 31,809 52.388 -14.81%
2010-05-18 0 0.054 0.053 0.054 0.052 0.056 32,250,000 1,721,940 0.0534 57.31 56.25 57.31 55.19 59.43 30,386 56.668 0.00%
2010-05-17 0 0.054 0.053 0.054 0.053 0.058 122,440,000 6,713,480 0.0548 57.31 56.25 57.31 56.25 61.56 115,365 58.194 -11.48%
2010-05-14 0 0.061 0.060 0.061 0.060 0.062 90,930,000 5,519,980 0.0607 64.74 63.68 64.74 63.68 65.80 85,675 64.429 -1.61%
2010-05-13 0 0.062 0.061 0.063 0.062 0.066 119,230,000 7,493,320 0.0628 65.80 64.74 66.86 65.80 70.05 112,340 66.702 -4.62%
2010-05-12 0 0.065 0.064 0.066 0.064 0.069 122,820,000 8,045,870 0.0655 68.99 67.93 70.05 67.93 73.23 115,723 69.527 -4.41%
2010-05-11 0 0.068 0.067 0.068 0.066 0.075 286,350,000 20,224,240 0.0706 72.17 71.11 72.17 70.05 79.60 269,803 74.959 -4.23%
2010-05-10 0 0.071 0.071 0.072 0.066 0.076 401,180,000 28,669,040 0.0715 75.35 75.35 76.42 70.05 80.66 377,997 75.845 7.58%
2010-05-07 0 0.066 0.065 0.066 0.058 0.069 279,020,000 18,100,090 0.0649 70.05 68.99 70.05 61.56 73.23 262,896 68.849 -4.35%
2010-05-06 0 0.069 0.069 0.070 0.066 0.083 343,690,000 24,596,800 0.0716 73.23 73.23 74.29 70.05 88.09 323,829 75.956 -13.75%
2010-05-05 0 0.080 0.079 0.080 0.076 0.085 446,490,000 35,757,950 0.0801 84.91 83.85 84.91 80.66 90.21 420,689 84.999 -6.98%
2010-05-04 0 0.086 0.086 0.087 0.085 0.106 544,660,000 49,839,150 0.0915 91.27 91.27 92.34 90.21 112.5 513,186 97.117 -13.13%
2010-05-03 0 0.495 0.490 0.495 0.490 0.530 109,230,000 55,361,010 0.5068 105.1 104.0 105.1 104.0 112.5 514,590 107.58 -2.94%
2010-04-30 0 0.510 0.500 0.510 0.495 0.560 117,746,000 61,092,630 0.5189 108.3 106.1 108.3 105.1 118.9 554,709 110.13 -3.77%
2010-04-29 0 0.530 0.520 0.530 0.520 0.610 165,802,000 94,561,980 0.5703 112.5 110.4 112.5 110.4 129.5 781,104 121.06 -11.67%
2010-04-28 0 0.600 0.590 0.600 0.500 0.600 341,056,000 183,745,300 0.5388 127.4 125.2 127.4 106.1 127.4 1,606,738 114.36 17.65%
2010-04-27 0 0.510 0.500 0.510 0.495 0.510 55,298,000 27,737,010 0.5016 108.3 106.1 108.3 105.1 108.3 260,513 106.47 2.00%
2010-04-26 0 0.500 0.495 0.500 0.490 0.520 52,174,000 26,079,330 0.4999 106.1 105.1 106.1 104.0 110.4 245,795 106.10 -1.96%
2010-04-23 0 0.510 0.500 0.520 0.495 0.530 70,404,000 35,563,630 0.5051 108.3 106.1 110.4 105.1 112.5 331,678 107.22 2.00%
2010-04-22 0 0.500 0.500 0.510 0.485 0.510 15,324,000 7,573,400 0.4942 106.1 106.1 108.3 102.9 108.3 72,192 104.91 -1.96%
2010-04-21 0 0.510 0.500 0.510 0.485 0.530 16,076,000 8,088,370 0.5031 108.3 106.1 108.3 102.9 112.5 75,735 106.80 -3.77%
2010-04-20 0 0.530 0.510 0.520 0.460 0.540 60,300,000 31,221,560 0.5178 112.5 108.3 110.4 97.64 114.6 284,077 109.91 15.22%
2010-04-19 0 0.460 0.460 0.465 0.445 0.500 26,648,000 12,354,290 0.4636 97.64 97.64 98.70 94.46 106.1 125,541 98.409 -8.00%
2010-04-16 0 0.500 0.500 0.510 0.495 0.550 32,926,000 16,733,610 0.5082 106.1 106.1 108.3 105.1 116.7 155,117 107.88 -3.85%
2010-04-15 0 0.520 0.520 0.530 0.500 0.610 83,676,000 46,357,580 0.5540 110.4 110.4 112.5 106.1 129.5 394,203 117.60 -13.33%
2010-04-14 0 0.600 0.590 0.600 0.580 0.690 72,822,000 45,883,760 0.6301 127.4 125.2 127.4 123.1 146.5 343,069 133.74 -6.25%
2010-04-13 0 0.640 0.640 0.650 0.540 0.660 57,688,000 35,619,320 0.6174 135.9 135.9 138.0 114.6 140.1 271,772 131.06 12.28%
2010-04-12 0 0.570 0.570 0.580 0.530 0.610 33,342,000 18,772,960 0.5630 121.0 121.0 123.1 112.5 129.5 157,076 119.51 -5.00%
2010-04-09 0 0.600 0.590 0.600 0.580 0.630 24,574,000 14,966,980 0.6091 127.4 125.2 127.4 123.1 133.7 115,770 129.28 0.00%
2010-04-08 0 0.600 0.590 0.600 0.590 0.740 80,308,000 52,978,060 0.6597 127.4 125.2 127.4 125.2 157.1 378,336 140.03 -7.69%
2010-04-07 0 0.650 0.650 0.660 0.640 0.680 8,144,000 5,299,800 0.6508 138.0 138.0 140.1 135.9 144.3 38,367 138.13 -1.52%
2010-04-01 0 0.660 0.650 0.660 0.610 0.750 43,266,000 28,450,460 0.6576 140.1 138.0 140.1 129.5 159.2 203,829 139.58 -8.33%
2010-03-31 0 0.720 0.710 0.720 0.670 0.850 18,490,000 13,472,420 0.7286 152.8 150.7 152.8 142.2 180.4 87,108 154.66 -14.29%
2010-03-30 0 0.840 0.830 0.840 0.820 0.890 4,298,000 3,642,320 0.8474 178.3 176.2 178.3 174.1 188.9 20,248 179.88 -5.62%
2010-03-29 0 0.890 0.880 0.900 0.860 0.930 4,038,000 3,624,000 0.8975 188.9 186.8 191.0 182.5 197.4 19,023 190.50 -1.11%
2010-03-26 0 0.900 0.890 0.900 0.880 0.950 6,536,000 5,929,140 0.9072 191.0 188.9 191.0 186.8 201.7 30,792 192.56 -4.26%
2010-03-25 0 0.940 0.930 0.940 0.900 0.990 11,676,000 10,973,420 0.9398 199.5 197.4 199.5 191.0 210.1 55,006 199.49 -6.00%
2010-03-24 0 1.000 0.990 1.000 0.990 1.110 26,020,000 27,275,020 1.0482 212.3 210.1 212.3 210.1 235.6 122,582 222.50 -1.96%
2010-03-23 0 1.020 1.020 1.040 1.000 1.040 7,856,000 7,997,920 1.0181 216.5 216.5 220.8 212.3 220.8 37,010 216.10 0.00%
2010-03-22 0 1.020 1.010 1.020 0.940 1.070 32,789,000 33,392,800 1.0184 216.5 214.4 216.5 199.5 227.1 154,471 216.17 7.37%
2010-03-19 0 0.950 0.940 0.950 0.900 0.950 4,491,000 4,150,030 0.9241 201.7 199.5 201.7 191.0 201.7 21,157 196.15 5.56%
2010-03-18 0 0.900 0.900 0.910 0.900 0.950 4,922,000 4,493,960 0.9130 191.0 191.0 193.2 191.0 201.7 23,188 193.81 -4.26%
2010-03-17 0 0.940 0.940 0.950 0.860 0.950 11,628,000 10,555,000 0.9077 199.5 199.5 201.7 182.5 201.7 54,780 192.68 10.59%
2010-03-16 0 0.850 0.840 0.870 0.840 0.910 4,742,000 4,131,580 0.8713 180.4 178.3 184.7 178.3 193.2 22,340 184.94 -4.49%
2010-03-15 0 0.890 0.890 0.900 0.880 0.950 6,988,000 6,367,840 0.9113 188.9 188.9 191.0 186.8 201.7 32,921 193.43 -1.11%
2010-03-12 0 0.900 0.890 0.910 0.880 0.960 15,702,000 14,439,420 0.9196 191.0 188.9 193.2 186.8 203.8 73,973 195.20 -4.26%
2010-03-11 0 0.940 0.940 0.950 0.900 0.980 28,816,000 27,112,580 0.9409 199.5 199.5 201.7 191.0 208.0 135,754 199.72 2.17%
2010-03-10 0 0.920 0.910 0.920 0.810 0.930 24,850,000 21,705,140 0.8734 195.3 193.2 195.3 171.9 197.4 117,070 185.40 13.58%
2010-03-09 0 0.810 0.800 0.810 0.790 0.950 43,874,000 37,853,660 0.8628 171.9 169.8 171.9 167.7 201.7 206,693 183.14 -11.96%
2010-03-08 0 0.920 0.920 0.930 0.720 0.940 70,994,000 61,262,080 0.8629 195.3 195.3 197.4 152.8 199.5 334,457 183.17 27.78%
2010-03-05 0 0.720 0.720 0.730 0.640 0.790 76,094,000 55,199,260 0.7254 152.8 152.8 155.0 135.9 167.7 358,484 153.98 9.09%
2010-03-04 0 0.660 0.660 0.670 0.540 0.720 67,336,000 44,307,420 0.6580 140.1 140.1 142.2 114.6 152.8 317,224 139.67 22.22%
2010-03-03 0 0.540 0.530 0.540 0.530 0.600 11,636,000 6,495,300 0.5582 114.6 112.5 114.6 112.5 127.4 54,818 118.49 0.00%
2010-03-02 0 0.540 0.530 0.540 0.530 0.630 30,990,000 18,209,860 0.5876 114.6 112.5 114.6 112.5 133.7 145,996 124.73 -5.26%
2010-03-01 0 0.570 0.560 0.570 0.450 0.600 39,226,000 21,176,070 0.5398 121.0 118.9 121.0 95.52 127.4 184,796 114.59 35.71%
2010-02-26 0 0.420 0.405 0.430 0.410 0.420 250,000 103,400 0.4136 89.15 85.97 91.27 87.03 89.15 1,178 87.793 2.44%
2010-02-25 0 0.410 0.410 0.420 0.410 0.430 624,000 259,230 0.4154 87.03 87.03 89.15 87.03 91.27 2,940 88.182 0.00%
2010-02-24 0 0.410 0.395 0.410 0.400 0.420 144,000 58,020 0.4029 87.03 83.85 87.03 84.91 89.15 678 85.526 2.50%
2010-02-23 0 0.400 0.400 0.410 0.385 0.400 432,000 168,970 0.3911 84.91 84.91 87.03 81.72 84.91 2,035 83.025 -2.44%
2010-02-22 0 0.410 0.385 0.410 0.380 0.420 908,000 360,390 0.3969 87.03 81.72 87.03 80.66 89.15 4,278 84.250 7.89%
2010-02-19 0 0.380 0.370 0.400 - - 0 0 - 80.66 78.54 84.91 - - 0 - 0.00%
2010-02-18 0 0.380 0.380 0.390 0.370 0.370 10,000 3,700 0.3700 80.66 80.66 82.78 78.54 78.54 47 78.538 0.00%
2010-02-17 0 0.380 0.370 0.400 - - 0 0 - 80.66 78.54 84.91 - - 0 - 0.00%
2010-02-12 0 0.380 0.380 0.395 0.380 0.380 322,000 122,360 0.3800 80.66 80.66 83.85 80.66 80.66 1,517 80.661 1.33%
2010-02-11 0 0.375 0.375 0.385 0.355 0.385 200,000 73,830 0.3692 79.60 79.60 81.72 75.35 81.72 942 78.358 -1.32%
2010-02-10 0 0.380 0.375 0.380 0.370 0.380 242,000 91,760 0.3792 80.66 79.60 80.66 78.54 80.66 1,140 80.486 0.00%
2010-02-09 0 0.380 0.375 0.380 0.365 0.380 920,000 343,100 0.3729 80.66 79.60 80.66 77.48 80.66 4,334 79.161 -3.80%
2010-02-08 0 0.395 0.360 0.395 0.355 0.395 258,000 93,610 0.3628 83.85 76.42 83.85 75.35 83.85 1,215 77.016 3.95%
2010-02-05 0 0.380 0.380 0.400 0.380 0.400 248,000 94,600 0.3815 80.66 80.66 84.91 80.66 84.91 1,168 80.969 -3.80%
2010-02-04 0 0.395 0.390 0.400 0.380 0.405 54,000 21,270 0.3939 83.85 82.78 84.91 80.66 85.97 254 83.609 -5.95%
2010-02-03 0 0.420 0.400 0.420 0.390 0.420 202,000 83,340 0.4126 89.15 84.91 89.15 82.78 89.15 952 87.576 5.00%
2010-02-02 0 0.400 0.380 0.400 0.380 0.400 410,000 163,880 0.3997 84.91 80.66 84.91 80.66 84.91 1,932 84.844 0.00%
2010-02-01 0 0.400 0.390 0.410 0.355 0.400 368,000 146,300 0.3976 84.91 82.78 87.03 75.35 84.91 1,734 84.387 0.00%
2010-01-29 0 0.400 0.395 0.405 0.390 0.400 86,000 34,300 0.3988 84.91 83.85 85.97 82.78 84.91 405 84.660 -2.44%
2010-01-28 0 0.410 0.400 0.410 0.410 0.415 210,000 86,800 0.4133 87.03 84.91 87.03 87.03 88.09 989 87.737 0.00%
2010-01-27 0 0.410 0.395 0.410 0.390 0.415 4,190,000 1,687,450 0.4027 87.03 83.85 87.03 82.78 88.09 19,739 85.487 -1.20%
2010-01-26 0 0.415 0.410 0.420 0.410 0.435 846,000 354,890 0.4195 88.09 87.03 89.15 87.03 92.34 3,986 89.044 -3.49%
2010-01-25 0 0.430 0.430 0.440 0.425 0.430 630,000 270,750 0.4298 91.27 91.27 93.40 90.21 91.27 2,968 91.224 -2.27%
2010-01-22 0 0.440 0.440 0.450 0.415 0.450 1,858,000 803,270 0.4323 93.40 93.40 95.52 88.09 95.52 8,753 91.769 -3.30%
2010-01-21 0 0.455 0.455 0.465 0.455 0.480 738,000 346,990 0.4702 96.58 96.58 98.70 96.58 101.9 3,477 99.802 -7.14%
2010-01-20 0 0.490 0.480 0.495 0.465 0.520 4,804,000 2,365,630 0.4924 104.0 101.9 105.1 98.70 110.4 22,632 104.53 3.16%
2010-01-19 0 0.475 0.460 0.490 0.440 0.475 1,612,000 740,570 0.4594 100.8 97.64 104.0 93.40 100.8 7,594 97.517 7.95%
2010-01-18 0 0.440 0.435 0.450 0.435 0.455 1,252,000 557,080 0.4450 93.40 92.34 95.52 92.34 96.58 5,898 94.448 -4.35%
2010-01-15 0 0.460 0.450 0.460 0.440 0.460 1,230,000 551,500 0.4484 97.64 95.52 97.64 93.40 97.64 5,795 95.175 1.10%
2010-01-14 0 0.455 0.455 0.480 0.455 0.480 470,000 219,700 0.4674 96.58 96.58 101.9 96.58 101.9 2,214 99.223 -1.09%
2010-01-13 0 0.460 0.460 0.470 0.455 0.470 830,000 383,270 0.4618 97.64 97.64 99.77 96.58 99.77 3,910 98.018 -4.17%
2010-01-12 0 0.480 0.480 0.495 0.480 0.520 1,736,000 841,340 0.4846 101.9 101.9 105.1 101.9 110.4 8,178 102.87 -2.04%
2010-01-11 0 0.490 0.490 0.500 0.490 0.530 3,070,000 1,540,070 0.5017 104.0 104.0 106.1 104.0 112.5 14,463 106.48 2.08%
2010-01-08 0 0.480 0.480 0.490 0.430 0.485 2,618,000 1,201,650 0.4590 101.9 101.9 104.0 91.27 102.9 12,334 97.429 9.09%
2010-01-07 0 0.440 0.440 0.450 0.430 0.460 1,574,000 704,450 0.4476 93.40 93.40 95.52 91.27 97.64 7,415 95.001 0.00%
2010-01-06 0 0.440 0.435 0.450 0.430 0.460 1,240,000 552,260 0.4454 93.40 92.34 95.52 91.27 97.64 5,842 94.537 -2.22%
2010-01-05 0 0.450 0.440 0.450 0.440 0.460 2,434,000 1,095,980 0.4503 95.52 93.40 95.52 93.40 97.64 11,467 95.579 0.00%
2010-01-04 0 0.450 0.435 0.450 0.420 0.450 1,140,000 490,850 0.4306 95.52 92.34 95.52 89.15 95.52 5,371 91.395 3.45%
2009-12-31 0 0.435 0.420 0.435 0.405 0.440 796,000 330,450 0.4151 92.34 89.15 92.34 85.97 93.40 3,750 88.120 6.10%
2009-12-30 0 0.410 0.405 0.415 0.400 0.425 426,000 175,320 0.4115 87.03 85.97 88.09 84.91 90.21 2,007 87.358 -1.20%
2009-12-29 0 0.415 0.410 0.415 0.400 0.415 574,000 234,310 0.4082 88.09 87.03 88.09 84.91 88.09 2,704 86.648 0.00%
2009-12-28 0 0.415 0.415 0.425 0.415 0.420 908,000 378,230 0.4166 88.09 88.09 90.21 88.09 89.15 4,278 88.420 -5.68%
2009-12-24 0 0.440 0.420 0.445 0.415 0.440 42,000 17,480 0.4162 93.40 89.15 94.46 88.09 93.40 198 88.343 0.00%
2009-12-23 0 0.440 0.430 0.440 0.410 0.450 1,266,000 543,860 0.4296 93.40 91.27 93.40 87.03 95.52 5,964 91.187 7.32%
2009-12-22 0 0.410 0.385 0.410 0.370 0.415 514,000 205,020 0.3989 87.03 81.72 87.03 78.54 88.09 2,421 84.667 7.89%
2009-12-21 0 0.380 0.380 0.400 0.380 0.420 1,194,000 486,180 0.4072 80.66 80.66 84.91 80.66 89.15 5,625 86.432 -12.64%
2009-12-18 0 0.435 0.425 0.435 0.405 0.440 2,374,000 1,003,390 0.4227 92.34 90.21 92.34 85.97 93.40 11,184 89.716 -5.43%
2009-12-17 0 0.460 0.440 0.460 0.430 0.460 1,474,000 654,000 0.4437 97.64 93.40 97.64 91.27 97.64 6,944 94.181 -2.13%
2009-12-16 0 0.470 0.455 0.470 0.450 0.470 832,000 377,860 0.4542 99.77 96.58 99.77 95.52 99.77 3,920 96.403 -1.05%
2009-12-15 0 0.475 0.460 0.475 0.445 0.500 5,092,000 2,441,730 0.4795 100.8 97.64 100.8 94.46 106.1 23,989 101.79 5.56%
2009-12-14 0 0.450 0.450 0.455 0.440 0.475 3,142,000 1,426,310 0.4539 95.52 95.52 96.58 93.40 100.8 14,802 96.358 -8.16%
2009-12-11 0 0.490 0.485 0.490 0.480 0.500 1,380,000 672,370 0.4872 104.0 102.9 104.0 101.9 106.1 6,501 103.42 -2.00%
2009-12-10 0 0.500 0.480 0.500 0.480 0.520 3,424,000 1,715,120 0.5009 106.1 101.9 106.1 101.9 110.4 16,131 106.33 0.00%
2009-12-09 0 0.500 0.495 0.500 0.495 0.530 4,094,000 2,083,740 0.5090 106.1 105.1 106.1 105.1 112.5 19,287 108.04 -7.41%
2009-12-08 0 0.540 0.530 0.540 0.520 0.560 4,380,000 2,370,100 0.5411 114.6 112.5 114.6 110.4 118.9 20,634 114.86 1.89%
2009-12-07 0 0.530 0.520 0.530 0.500 0.580 8,998,000 4,909,960 0.5457 112.5 110.4 112.5 106.1 123.1 42,390 115.83 1.92%
2009-12-04 0 0.520 0.520 0.530 0.520 0.560 3,662,000 1,971,780 0.5384 110.4 110.4 112.5 110.4 118.9 17,252 114.29 -5.45%
2009-12-03 0 0.550 0.540 0.550 0.530 0.580 5,903,308 3,246,094 0.5499 116.7 114.6 116.7 112.5 123.1 27,811 116.72 -3.51%
2009-12-02 0 0.570 0.560 0.570 0.560 0.630 12,824,000 7,558,260 0.5894 121.0 118.9 121.0 118.9 133.7 60,415 125.11 1.79%
2009-12-01 0 0.560 0.550 0.560 0.550 0.600 9,308,000 5,288,520 0.5682 118.9 116.7 118.9 116.7 127.4 43,851 120.60 -5.08%
2009-11-30 0 0.590 0.590 0.600 0.500 0.630 41,164,000 23,670,460 0.5750 125.2 125.2 127.4 106.1 133.7 193,926 122.06 25.53%
2009-11-27 0 0.470 0.465 0.470 0.460 0.520 7,218,692 3,466,218 0.4802 99.77 98.70 99.77 97.64 110.4 34,008 101.92 -9.62%
2009-11-26 0 0.520 0.520 0.530 0.510 0.560 8,038,000 4,266,300 0.5308 110.4 110.4 112.5 108.3 118.9 37,868 112.66 -8.77%
2009-11-25 0 0.570 0.570 0.580 0.570 0.610 7,074,000 4,137,760 0.5849 121.0 121.0 123.1 121.0 129.5 33,326 124.16 -3.39%
2009-11-24 0 0.590 0.580 0.600 0.540 0.680 42,142,000 26,427,040 0.6271 125.2 123.1 127.4 114.6 144.3 198,534 133.11 5.36%
2009-11-23 0 0.560 0.540 0.550 0.540 0.670 24,966,000 14,571,400 0.5836 118.9 114.6 116.7 114.6 142.2 117,616 123.89 -17.65%
2009-11-20 0 0.680 0.680 0.690 0.650 0.990 148,121,000 114,950,690 0.7761 144.3 144.3 146.5 138.0 210.1 697,808 164.73 19.30%
2009-11-19 0 0.570 0.580 0.590 0.275 0.590 158,494,000 68,579,220 0.4327 121.0 123.1 125.2 58.37 125.2 746,676 91.846 171.43%
2009-11-18 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2009-11-03 1 0.210 0.200 0.218 0.210 0.248 6,398,000 1,474,050 0.2304 44.58 42.45 46.27 44.58 52.64 30,141 48.904 -15.66%
2009-11-02 0 0.249 0.230 0.250 0.230 0.250 5,316,000 1,283,610 0.2415 52.85 48.82 53.07 48.82 53.07 25,044 51.254 -2.35%
2009-10-30 0 0.255 0.250 0.255 0.248 0.295 12,652,000 3,356,690 0.2653 54.13 53.07 54.13 52.64 62.62 59,604 56.316 -5.56%
2009-10-29 0 0.270 0.265 0.300 0.270 0.330 8,142,000 2,380,320 0.2924 57.31 56.25 63.68 57.31 70.05 38,358 62.056 -16.92%
2009-10-28 0 0.325 0.300 0.325 0.305 0.375 3,232,000 1,103,130 0.3413 68.99 63.68 68.99 64.74 79.60 15,226 72.450 -9.72%
2009-10-27 0 0.360 0.350 0.360 0.350 0.370 3,594,000 1,276,490 0.3552 76.42 74.29 76.42 74.29 78.54 16,932 75.391 9.09%
2009-10-23 0 0.330 0.330 0.340 0.315 0.345 1,622,000 547,100 0.3373 70.05 70.05 72.17 66.86 73.23 7,641 71.597 -1.49%
2009-10-22 0 0.335 0.325 0.335 0.320 0.360 2,510,000 835,910 0.3330 71.11 68.99 71.11 67.93 76.42 11,825 70.691 -2.90%
2009-10-21 0 0.345 0.330 0.345 0.280 0.370 8,666,000 2,885,200 0.3329 73.23 70.05 73.23 59.43 78.54 40,826 70.670 23.21%
2009-10-20 0 0.280 0.275 0.280 0.270 0.280 634,000 173,970 0.2744 59.43 58.37 59.43 57.31 59.43 2,987 58.246 1.82%
2009-10-19 0 0.275 0.270 0.275 0.250 0.295 940,000 254,290 0.2705 58.37 57.31 58.37 53.07 62.62 4,428 57.423 10.00%
2009-10-16 0 0.250 0.250 0.260 - - 0 0 - 53.07 53.07 55.19 - - 0 - 0.00%
2009-10-15 0 0.250 0.250 0.255 0.245 0.260 1,490,000 375,732 0.2522 53.07 53.07 54.13 52.01 55.19 7,019 53.527 0.00%
2009-10-14 0 0.250 0.230 0.250 - - 0 0 - 53.07 48.82 53.07 - - 0 - -1.96%
2009-10-13 0 0.255 0.221 0.255 0.255 0.260 100,000 25,960 0.2596 54.13 46.91 54.13 54.13 55.19 471 55.104 6.25%
2009-10-12 0 0.240 0.221 0.240 - - 0 0 - 50.94 46.91 50.94 - - 0 - 0.00%
2009-10-09 0 0.240 0.221 0.265 - - 0 0 - 50.94 46.91 56.25 - - 0 - 0.00%
2009-10-08 0 0.240 0.221 - 0.240 0.240 2,000 480 0.2400 50.94 46.91 - 50.94 50.94 9 50.944 6.67%
2009-10-07 0 0.225 0.220 - - - 0 0 - 47.76 46.70 - - - 0 - 0.00%
2009-10-06 0 0.225 0.225 0.255 0.225 0.230 98,000 22,300 0.2276 47.76 47.76 54.13 47.76 48.82 462 48.301 -2.17%
2009-10-05 0 0.230 0.220 0.255 - - 0 0 - 48.82 46.70 54.13 - - 0 - 0.00%
2009-10-02 0 0.230 0.218 0.239 0.230 0.230 160,000 36,800 0.2300 48.82 46.27 50.73 48.82 48.82 754 48.821 0.00%
2009-09-30 0 0.230 0.227 0.230 0.230 0.240 198,000 46,054 0.2326 48.82 48.18 48.82 48.82 50.94 933 49.372 -6.12%
2009-09-29 0 0.245 0.231 0.248 0.220 0.250 172,000 40,078 0.2330 52.01 49.03 52.64 46.70 53.07 810 49.460 -2.00%
2009-09-28 0 0.250 0.230 0.265 - - 0 0 - 53.07 48.82 56.25 - - 0 - 0.00%
2009-09-25 0 0.250 0.231 0.250 - - 0 0 - 53.07 49.03 53.07 - - 0 - -3.85%
2009-09-24 0 0.260 0.223 0.260 0.260 0.260 80,000 20,800 0.2600 55.19 47.34 55.19 55.19 55.19 377 55.189 0.00%
2009-09-23 0 0.260 0.240 0.260 - - 0 0 - 55.19 50.94 55.19 - - 0 - 0.00%
2009-09-22 0 0.260 0.240 0.260 0.260 0.275 180,000 48,300 0.2683 55.19 50.94 55.19 55.19 58.37 848 56.958 10.64%
2009-09-21 0 0.235 0.235 0.265 0.232 0.235 444,000 103,188 0.2324 49.88 49.88 56.25 49.25 49.88 2,092 49.332 -6.00%
2009-09-18 0 0.250 0.231 0.270 0.236 0.260 76,000 19,228 0.2530 53.07 49.03 57.31 50.09 55.19 358 53.703 -3.85%
2009-09-17 0 0.260 0.236 0.260 0.280 0.280 50,000 14,000 0.2800 55.19 50.09 55.19 59.43 59.43 236 59.435 13.04%
2009-09-16 0 0.230 0.225 0.250 0.230 0.230 34,000 7,820 0.2300 48.82 47.76 53.07 48.82 48.82 160 48.821 -4.17%
2009-09-15 0 0.240 0.240 0.280 0.240 0.295 156,000 42,720 0.2738 50.94 50.94 59.43 50.94 62.62 735 58.128 -4.00%
2009-09-14 0 0.250 0.235 0.250 0.245 0.250 102,000 25,250 0.2475 53.07 49.88 53.07 52.01 53.07 481 52.546 -3.85%
2009-09-11 0 0.260 0.230 0.260 0.230 0.260 58,000 14,500 0.2500 55.19 48.82 55.19 48.82 55.19 273 53.067 10.64%
2009-09-10 0 0.235 0.235 0.250 0.230 0.235 1,012,000 236,490 0.2337 49.88 49.88 53.07 48.82 49.88 4,768 49.604 -2.08%
2009-09-09 0 0.240 0.225 0.240 0.240 0.250 154,000 37,160 0.2413 50.94 47.76 50.94 50.94 53.07 726 51.220 -4.00%
2009-09-08 0 0.250 0.228 0.250 0.240 0.250 458,000 111,910 0.2443 53.07 48.40 53.07 50.94 53.07 2,158 51.866 8.70%
2009-09-07 0 0.230 0.210 0.245 0.230 0.240 300,000 70,990 0.2366 48.82 44.58 52.01 48.82 50.94 1,413 50.229 -1.29%
2009-09-04 0 0.233 0.249 0.250 0.233 0.233 102,000 23,800 0.2333 49.46 52.85 53.07 49.46 49.46 481 49.529 -6.80%
2009-09-03 0 0.250 0.228 0.250 0.240 0.250 444,000 107,020 0.2410 53.07 48.40 53.07 50.94 53.07 2,092 51.164 0.00%
2009-09-02 0 0.250 0.240 0.250 0.250 0.320 264,000 72,150 0.2733 53.07 50.94 53.07 53.07 67.93 1,244 58.011 0.00%
2009-09-01 0 0.250 0.227 0.300 - - 0 0 - 53.07 48.18 63.68 - - 0 - 0.00%
2009-08-31 0 0.250 0.223 0.250 0.221 0.250 30,000 6,688 0.2229 53.07 47.34 53.07 46.91 53.07 141 47.321 0.00%
2009-08-28 0 0.250 0.247 0.255 0.240 0.270 262,000 66,200 0.2527 53.07 52.43 54.13 50.94 57.31 1,234 53.634 -7.41%
2009-08-27 0 0.270 0.245 0.270 0.245 0.270 92,000 22,620 0.2459 57.31 52.01 57.31 52.01 57.31 433 52.190 8.00%
2009-08-26 0 0.250 0.250 0.270 0.250 0.265 980,000 250,240 0.2553 53.07 53.07 57.31 53.07 56.25 4,617 54.202 -10.71%
2009-08-25 0 0.280 0.280 0.285 0.245 0.330 6,120,000 1,742,392 0.2847 59.43 59.43 60.50 52.01 70.05 28,832 60.433 18.64%
2009-08-24 0 0.236 0.236 0.248 0.200 0.235 606,000 134,470 0.2219 50.09 50.09 52.64 42.45 49.88 2,855 47.101 18.00%
2009-08-21 0 0.200 0.200 0.220 0.198 0.200 160,000 31,980 0.1999 42.45 42.45 46.70 42.03 42.45 754 42.427 1.01%
2009-08-20 0 0.198 0.198 0.220 - - 0 0 - 42.03 42.03 46.70 - - 0 - 0.00%
2009-08-19 0 0.198 0.198 0.225 0.198 0.198 10,000 1,980 0.1980 42.03 42.03 47.76 42.03 42.03 47 42.029 -5.26%
2009-08-18 0 0.209 0.200 0.220 0.209 0.209 100,000 20,900 0.2090 44.36 42.45 46.70 44.36 44.36 471 44.364 -8.73%
2009-08-17 0 0.229 0.195 0.230 - - 0 0 - 48.61 41.39 48.82 - - 0 - 0.00%
2009-08-14 0 0.229 0.205 0.229 0.230 0.230 100,000 23,000 0.2300 48.61 43.51 48.61 48.82 48.82 471 48.821 -0.43%
2009-08-13 0 0.230 0.230 0.250 0.220 0.230 390,000 86,700 0.2223 48.82 48.82 53.07 46.70 48.82 1,837 47.188 0.00%
2009-08-12 0 0.230 0.200 0.230 0.230 0.230 24,000 5,520 0.2300 48.82 42.45 48.82 48.82 48.82 113 48.821 -1.29%
2009-08-11 0 0.233 0.215 0.233 - - 0 0 - 49.46 45.64 49.46 - - 0 - -0.85%
2009-08-10 0 0.235 0.205 0.238 - - 0 0 - 49.88 43.51 50.52 - - 0 - 0.00%
2009-08-07 0 0.235 0.210 0.235 - - 0 0 - 49.88 44.58 49.88 - - 0 - 0.00%
2009-08-06 0 0.235 0.215 0.238 - - 0 0 - 49.88 45.64 50.52 - - 0 - 0.00%
2009-08-05 0 0.235 0.215 0.235 - - 0 0 - 49.88 45.64 49.88 - - 0 - 0.00%
2009-08-04 0 0.235 0.221 0.235 0.235 0.235 200,000 47,000 0.2350 49.88 46.91 49.88 49.88 49.88 942 49.883 0.43%
2009-08-03 0 0.234 0.216 0.235 - - 0 0 - 49.67 45.85 49.88 - - 0 - 0.00%
2009-07-31 0 0.234 0.222 0.238 0.220 0.234 370,000 84,312 0.2279 49.67 47.12 50.52 46.70 49.67 1,743 48.369 4.00%
2009-07-30 0 0.225 0.214 0.234 0.225 0.225 100,000 22,500 0.2250 47.76 45.42 49.67 47.76 47.76 471 47.760 0.00%
2009-07-29 0 0.225 0.220 0.234 0.218 0.226 738,000 163,216 0.2212 47.76 46.70 49.67 46.27 47.97 3,477 46.945 3.69%
2009-07-28 0 0.217 0.217 0.226 0.211 0.217 400,000 85,840 0.2146 46.06 46.06 47.97 44.79 46.06 1,884 45.552 -5.65%
2009-07-27 0 0.230 0.230 0.235 0.215 0.234 570,000 127,500 0.2237 48.82 48.82 49.88 45.64 49.67 2,685 47.481 0.00%
2009-07-24 0 0.230 0.230 0.240 0.230 0.230 122,000 28,060 0.2300 48.82 48.82 50.94 48.82 48.82 575 48.821 -4.17%
2009-07-23 0 0.240 0.231 0.240 0.220 0.240 1,044,000 236,770 0.2268 50.94 49.03 50.94 46.70 50.94 4,918 48.140 4.35%
2009-07-22 0 0.230 0.230 0.239 0.226 0.250 210,000 48,680 0.2318 48.82 48.82 50.73 47.97 53.07 989 49.205 -8.00%
2009-07-21 0 0.250 0.230 0.250 0.250 0.260 60,000 15,400 0.2567 53.07 48.82 53.07 53.07 55.19 283 54.482 4.17%
2009-07-20 0 0.240 0.230 0.240 0.240 0.290 262,000 65,630 0.2505 50.94 48.82 50.94 50.94 61.56 1,234 53.172 -11.11%
2009-07-17 0 0.270 0.270 0.275 0.220 0.280 238,000 63,120 0.2652 57.31 57.31 58.37 46.70 59.43 1,121 56.295 12.50%
2009-07-16 0 0.240 0.235 0.265 0.210 0.265 1,004,000 229,082 0.2282 50.94 49.88 56.25 44.58 56.25 4,730 48.433 17.07%
2009-07-15 0 0.205 0.136 - - - 0 0 - 43.51 28.87 - - - 0 - 0.00%
2009-07-14 0 0.205 0.138 - - - 0 0 - 43.51 29.29 - - - 0 - 0.00%
2009-07-13 0 0.205 0.182 - 0.190 0.205 48,000 9,570 0.1994 43.51 38.63 - 40.33 43.51 226 42.321 0.00%
2009-07-10 0 0.205 0.205 - 0.195 0.205 54,000 11,030 0.2043 43.51 43.51 - 41.39 43.51 254 43.357 0.00%
2009-07-09 0 0.205 0.201 0.205 0.205 0.205 358,000 73,390 0.2050 43.51 42.67 43.51 43.51 43.51 1,687 43.515 -4.65%
2009-07-08 0 0.215 0.211 0.215 0.215 0.215 8,000 1,720 0.2150 45.64 44.79 45.64 45.64 45.64 38 45.637 -2.27%
2009-07-07 0 0.220 0.211 0.220 0.215 0.220 28,000 6,060 0.2164 46.70 44.79 46.70 45.64 46.70 132 45.940 4.76%
2009-07-06 0 0.210 0.210 - - - 0 0 - 44.58 44.58 - - - 0 - 0.00%
2009-07-03 0 0.210 0.210 0.250 0.200 0.200 20,000 4,000 0.2000 44.58 44.58 53.07 42.45 42.45 94 42.453 -12.50%
2009-07-02 0 0.240 0.200 0.255 - - 0 0 - 50.94 42.45 54.13 - - 0 - 0.00%
2009-06-30 0 0.240 0.240 0.260 0.220 0.230 14,000 3,180 0.2271 50.94 50.94 55.19 46.70 48.82 66 48.215 0.00%
2009-06-29 0 0.240 0.233 0.280 0.240 0.250 70,000 17,300 0.2471 50.94 49.46 59.43 50.94 53.07 330 52.460 -4.00%
2009-06-26 0 0.250 0.250 0.260 0.238 0.250 60,000 14,760 0.2460 53.07 53.07 55.19 50.52 53.07 283 52.217 14.16%
2009-06-25 0 0.219 0.219 0.238 0.218 0.219 84,000 18,376 0.2188 46.49 46.49 50.52 46.27 46.49 396 46.436 -2.67%
2009-06-24 0 0.225 0.216 0.250 0.225 0.250 584,000 136,092 0.2330 47.76 45.85 53.07 47.76 53.07 2,751 49.465 -10.00%
2009-06-23 0 0.250 0.244 0.260 0.250 0.250 160,000 40,000 0.2500 53.07 51.79 55.19 53.07 53.07 754 53.067 0.00%
2009-06-22 0 0.250 0.250 0.260 0.250 0.260 492,000 126,690 0.2575 53.07 53.07 55.19 53.07 55.19 2,318 54.659 4.17%
2009-06-19 0 0.240 0.228 0.260 - - 0 0 - 50.94 48.40 55.19 - - 0 - 0.00%
2009-06-18 0 0.240 0.228 0.250 - - 0 0 - 50.94 48.40 53.07 - - 0 - 0.00%
2009-06-17 0 0.240 0.228 0.260 - - 0 0 - 50.94 48.40 55.19 - - 0 - 0.00%
2009-06-16 0 0.240 0.231 0.245 0.230 0.242 470,000 111,696 0.2377 50.94 49.03 52.01 48.82 51.37 2,214 50.445 4.35%
2009-06-15 0 0.230 0.230 0.300 0.229 0.240 452,000 106,080 0.2347 48.82 48.82 63.68 48.61 50.94 2,129 49.817 0.00%
2009-06-12 0 0.230 0.230 0.240 0.229 0.240 202,000 47,358 0.2344 48.82 48.82 50.94 48.61 50.94 952 49.765 -4.17%
2009-06-11 0 0.240 0.222 0.240 0.214 0.250 558,000 133,256 0.2388 50.94 47.12 50.94 45.42 53.07 2,629 50.691 0.00%
2009-06-10 0 0.240 0.230 0.270 0.240 0.240 100,000 24,000 0.2400 50.94 48.82 57.31 50.94 50.94 471 50.944 -4.00%
2009-06-09 0 0.250 0.250 0.315 0.250 0.255 86,000 21,520 0.2502 53.07 53.07 66.86 53.07 54.13 405 53.116 0.00%
2009-06-08 0 0.250 0.250 0.270 0.250 0.275 144,000 38,110 0.2647 53.07 53.07 57.31 53.07 58.37 678 56.177 -9.09%
2009-06-05 0 0.275 0.250 0.280 0.265 0.310 568,000 167,190 0.2943 58.37 53.07 59.43 56.25 65.80 2,676 62.480 5.77%
2009-06-04 0 0.260 0.245 0.265 0.260 0.270 36,000 9,480 0.2633 55.19 52.01 56.25 55.19 57.31 170 55.897 -5.45%
2009-06-03 0 0.275 0.250 0.280 0.230 0.300 2,402,000 643,960 0.2681 58.37 53.07 59.43 48.82 63.68 11,316 56.907 19.57%
2009-06-02 0 0.230 0.225 0.230 0.220 0.235 602,000 140,312 0.2331 48.82 47.76 48.82 46.70 49.88 2,836 49.474 -3.77%
2009-06-01 0 0.239 0.234 0.270 0.239 0.250 390,000 94,732 0.2429 50.73 49.67 57.31 50.73 53.07 1,837 51.560 -0.83%
2009-05-29 0 0.241 0.212 0.241 0.190 0.265 1,160,000 264,566 0.2281 51.16 45.00 51.16 40.33 56.25 5,465 48.412 26.18%
2009-05-27 0 0.191 0.169 0.208 - - 0 0 - 40.54 35.87 44.15 - - 0 - 0.00%
2009-05-26 0 0.191 0.173 0.208 - - 0 0 - 40.54 36.72 44.15 - - 0 - 0.00%
2009-05-25 0 0.191 0.160 0.210 - - 0 0 - 40.54 33.96 44.58 - - 0 - 0.00%
2009-05-22 0 0.191 0.176 0.208 0.191 0.210 578,000 112,700 0.1950 40.54 37.36 44.15 40.54 44.58 2,723 41.388 -1.55%
2009-05-21 0 0.194 0.177 0.194 0.165 0.195 186,000 32,636 0.1755 41.18 37.57 41.18 35.02 41.39 876 37.245 7.78%
2009-05-20 0 0.180 0.172 0.180 0.170 0.180 564,000 99,420 0.1763 38.21 36.51 38.21 36.09 38.21 2,657 37.418 12.50%
2009-05-19 0 0.160 0.151 0.160 0.140 0.160 118,000 17,328 0.1468 33.96 32.05 33.96 29.72 33.96 556 31.171 -5.33%
2009-05-18 0 0.169 0.138 0.169 0.160 0.169 4,000 658 0.1645 35.87 29.29 35.87 33.96 35.87 19 34.918 14.19%
2009-05-15 0 0.148 0.148 0.160 0.144 0.146 180,000 25,924 0.1440 31.42 31.42 33.96 30.57 30.99 848 30.571 4.23%
2009-05-14 0 0.142 0.142 0.160 - - 0 0 - 30.14 30.14 33.96 - - 0 - 1.43%
2009-05-13 0 0.140 0.140 0.147 0.115 0.142 200,000 25,862 0.1293 29.72 29.72 31.20 24.41 30.14 942 27.448 -6.67%
2009-05-12 0 0.150 0.124 0.158 - - 0 0 - 31.84 26.32 33.54 - - 0 - 0.00%
2009-05-11 0 0.150 0.129 0.155 0.149 0.160 324,000 48,932 0.1510 31.84 27.38 32.90 31.63 33.96 1,526 32.057 0.67%
2009-05-08 0 0.149 0.127 0.149 0.143 0.149 8,000 1,180 0.1475 31.63 26.96 31.63 30.35 31.63 38 31.309 4.20%
2009-05-07 0 0.143 0.130 0.149 0.143 0.156 222,000 33,974 0.1530 30.35 27.59 31.63 30.35 33.11 1,046 32.484 -9.49%
2009-05-06 0 0.158 0.143 0.158 0.120 0.160 2,514,000 323,460 0.1287 33.54 30.35 33.54 25.47 33.96 11,844 27.311 1.28%
2009-05-05 0 0.156 0.121 0.160 - - 0 0 - 33.11 25.68 33.96 - - 0 - 0.00%
2009-05-04 0 0.156 0.080 0.156 - - 0 0 - 33.11 16.98 33.11 - - 0 - -1.89%
2009-04-30 0 0.159 0.120 0.159 - - 0 0 - 33.75 25.47 33.75 - - 0 - -0.63%
2009-04-29 0 0.160 0.120 0.160 - - 0 0 - 33.96 25.47 33.96 - - 0 - 0.00%
2009-04-28 0 0.160 0.125 0.160 0.126 0.160 152,000 20,850 0.1372 33.96 26.53 33.96 26.75 33.96 716 29.117 3.23%
2009-04-27 0 0.155 0.125 0.155 - - 0 0 - 32.90 26.53 32.90 - - 0 - 0.00%
2009-04-24 0 0.155 0.130 0.155 - - 0 0 - 32.90 27.59 32.90 - - 0 - -0.64%
2009-04-23 0 0.156 0.126 0.156 - - 0 0 - 33.11 26.75 33.11 - - 0 - 0.00%
2009-04-22 0 0.156 0.136 0.168 0.114 0.114 100,000 11,400 0.1140 33.11 28.87 35.66 24.20 24.20 471 24.198 1.96%
2009-04-21 0 0.153 0.115 0.170 - - 0 0 - 32.48 24.41 36.09 - - 0 - 0.00%
2009-04-20 0 0.153 0.123 0.173 - - 0 0 - 32.48 26.11 36.72 - - 0 - 0.00%
2009-04-17 0 0.153 0.130 0.178 0.153 0.153 80,000 12,240 0.1530 32.48 27.59 37.78 32.48 32.48 377 32.477 -3.77%
2009-04-16 0 0.159 0.120 0.179 - - 0 0 - 33.75 25.47 38.00 - - 0 - 0.00%
2009-04-15 0 0.159 0.119 0.179 - - 0 0 - 33.75 25.26 38.00 - - 0 - 0.00%
2009-04-14 0 0.159 0.110 0.159 - - 0 0 - 33.75 23.35 33.75 - - 0 - 0.00%
2009-04-09 0 0.159 0.120 0.160 0.150 0.159 1,100,000 174,000 0.1582 33.75 25.47 33.96 31.84 33.75 5,182 33.577 -0.63%
2009-04-08 0 0.160 0.120 0.180 - - 0 0 - 33.96 25.47 38.21 - - 0 - 0.00%
2009-04-07 0 0.160 0.120 0.160 - - 0 0 - 33.96 25.47 33.96 - - 0 - -4.19%
2009-04-06 0 0.167 0.120 0.170 - - 0 0 - 35.45 25.47 36.09 - - 0 - 0.00%
2009-04-03 0 0.167 0.110 0.169 0.164 0.184 3,922,000 643,308 0.1640 35.45 23.35 35.87 34.81 39.06 18,477 34.817 1.83%
2009-04-02 0 0.164 0.150 0.164 0.120 0.170 288,000 45,150 0.1568 34.81 31.84 34.81 25.47 36.09 1,357 33.277 26.15%
2009-04-01 0 0.130 0.120 0.145 0.130 0.130 62,000 8,060 0.1300 27.59 25.47 30.78 27.59 27.59 292 27.595 -13.33%
2009-03-31 0 0.150 0.130 0.150 - - 0 0 - 31.84 27.59 31.84 - - 0 - -11.24%
2009-03-30 0 0.169 0.110 0.169 - - 0 0 - 35.87 23.35 35.87 - - 0 - -0.59%
2009-03-27 0 0.170 0.114 0.184 - - 0 0 - 36.09 24.20 39.06 - - 0 - 0.00%
2009-03-26 0 0.170 0.120 0.170 - - 0 0 - 36.09 25.47 36.09 - - 0 - 0.00%
2009-03-25 0 0.170 0.120 0.170 - - 0 0 - 36.09 25.47 36.09 - - 0 - 0.00%
2009-03-24 0 0.170 0.125 0.170 0.125 0.185 610,000 104,010 0.1705 36.09 26.53 36.09 26.53 39.27 2,874 36.193 17.24%
2009-03-23 0 0.145 0.050 0.146 - - 0 0 - 30.78 10.61 30.99 - - 0 - 0.00%
2009-03-20 0 0.145 0.050 0.160 - - 0 0 - 30.78 10.61 33.96 - - 0 - 0.00%
2009-03-19 0 0.145 0.050 - - - 0 0 - 30.78 10.61 - - - 0 - 0.00%
2009-03-18 0 0.145 0.110 0.145 - - 0 0 - 30.78 23.35 30.78 - - 0 - 0.00%
2009-03-17 0 0.145 0.110 0.145 0.100 0.145 268,000 31,428 0.1173 30.78 23.35 30.78 21.23 30.78 1,263 24.892 0.00%
2009-03-16 0 0.145 0.130 0.145 0.135 0.150 352,000 50,156 0.1425 30.78 27.59 30.78 28.66 31.84 1,658 30.246 -5.23%
2009-03-13 0 0.153 0.113 0.153 - - 0 0 - 32.48 23.99 32.48 - - 0 - -0.65%
2009-03-12 0 0.154 0.105 0.154 0.154 0.154 6,000 924 0.1540 32.69 22.29 32.69 32.69 32.69 28 32.689 0.00%
2009-03-11 0 0.154 0.107 0.154 - - 0 0 - 32.69 22.71 32.69 - - 0 - 0.00%
2009-03-10 0 0.154 0.110 0.154 - - 0 0 - 32.69 23.35 32.69 - - 0 - -3.75%
2009-03-09 0 0.160 0.105 0.160 0.101 0.160 42,000 4,540 0.1081 33.96 22.29 33.96 21.44 33.96 198 22.945 14.29%
2009-03-06 0 0.140 0.105 0.140 - - 0 0 - 29.72 22.29 29.72 - - 0 - -3.45%
2009-03-05 0 0.145 0.115 0.155 - - 0 0 - 30.78 24.41 32.90 - - 0 - 0.00%
2009-03-04 0 0.145 0.127 0.145 0.133 0.145 202,000 28,590 0.1415 30.78 26.96 30.78 28.23 30.78 952 30.043 -6.45%
2009-03-03 0 0.155 0.080 0.155 - - 0 0 - 32.90 16.98 32.90 - - 0 - -6.06%
2009-03-02 0 0.165 0.050 0.169 - - 0 0 - 35.02 10.61 35.87 - - 0 - 0.00%
2009-02-27 0 0.165 0.105 0.165 0.144 0.199 592,000 107,430 0.1815 35.02 22.29 35.02 30.57 42.24 2,789 38.520 13.79%
2009-02-26 0 0.145 0.125 0.145 0.125 0.145 666,000 83,330 0.1251 30.78 26.53 30.78 26.53 30.78 3,138 26.559 -3.33%
2009-02-25 0 0.150 0.110 0.150 - - 0 0 - 31.84 23.35 31.84 - - 0 - -3.23%
2009-02-24 0 0.155 0.061 0.175 - - 0 0 - 32.90 12.95 37.15 - - 0 - 0.00%
2009-02-23 0 0.155 0.091 0.160 - - 0 0 - 32.90 19.32 33.96 - - 0 - 0.00%
2009-02-20 0 0.155 0.110 0.155 0.154 0.155 50,000 7,704 0.1541 32.90 23.35 32.90 32.69 32.90 236 32.706 0.00%
2009-02-19 0 0.155 - 0.190 - - 0 0 - 32.90 - 40.33 - - 0 - 0.00%
2009-02-18 0 0.155 0.108 0.169 - - 0 0 - 32.90 22.92 35.87 - - 0 - 0.00%
2009-02-17 0 0.155 0.110 0.169 - - 0 0 - 32.90 23.35 35.87 - - 0 - 0.00%
2009-02-16 0 0.155 0.110 0.169 - - 0 0 - 32.90 23.35 35.87 - - 0 - 0.00%
2009-02-13 0 0.155 0.110 0.159 - - 0 0 - 32.90 23.35 33.75 - - 0 - 0.00%
2009-02-12 0 0.155 0.114 0.155 0.111 0.155 48,000 5,416 0.1128 32.90 24.20 32.90 23.56 32.90 226 23.951 -2.52%
2009-02-11 0 0.159 0.101 0.159 - - 0 0 - 33.75 21.44 33.75 - - 0 - -0.63%
2009-02-10 0 0.160 0.101 0.160 - - 0 0 - 33.96 21.44 33.96 - - 0 - 0.00%
2009-02-09 0 0.160 0.050 0.175 - - 0 0 - 33.96 10.61 37.15 - - 0 - 0.00%
2009-02-06 0 0.160 0.117 0.170 - - 0 0 - 33.96 24.84 36.09 - - 0 - 0.00%
2009-02-05 0 0.160 0.138 0.160 0.120 0.160 104,000 14,460 0.1390 33.96 29.29 33.96 25.47 33.96 490 29.513 -3.03%
2009-02-04 0 0.165 0.120 0.165 - - 0 0 - 35.02 25.47 35.02 - - 0 - -5.71%
2009-02-03 0 0.175 0.116 0.175 - - 0 0 - 37.15 24.62 37.15 - - 0 - -2.23%
2009-02-02 0 0.179 0.125 0.179 0.140 0.179 52,000 7,358 0.1415 38.00 26.53 38.00 29.72 38.00 245 30.036 0.00%
2009-01-30 0 0.179 0.100 0.190 - - 0 0 - 38.00 21.23 40.33 - - 0 - 0.00%
2009-01-29 0 0.179 0.116 0.189 - - 0 0 - 38.00 24.62 40.12 - - 0 - 0.00%
2009-01-23 0 0.179 0.101 0.179 0.170 0.179 58,000 10,202 0.1759 38.00 21.44 38.00 36.09 38.00 273 37.337 -0.56%
2009-01-22 0 0.180 0.123 0.180 0.159 0.199 906,000 162,538 0.1794 38.21 26.11 38.21 33.75 42.24 4,268 38.081 13.21%
2009-01-21 0 0.159 0.050 0.159 - - 0 0 - 33.75 10.61 33.75 - - 0 - 0.00%
2009-01-20 0 0.159 0.050 0.159 - - 0 0 - 33.75 10.61 33.75 - - 0 - 0.00%
2009-01-19 0 0.159 0.081 0.159 - - 0 0 - 33.75 17.19 33.75 - - 0 - -0.63%
2009-01-16 0 0.160 0.120 0.160 0.160 0.160 50,000 8,000 0.1600 33.96 25.47 33.96 33.96 33.96 236 33.963 0.00%
2009-01-15 0 0.160 - 0.180 - - 0 0 - 33.96 - 38.21 - - 0 - 0.00%
2009-01-14 0 0.160 - 0.162 0.160 0.160 10,000 1,600 0.1600 33.96 - 34.39 33.96 33.96 47 33.963 3.23%
2009-01-13 0 0.155 0.141 0.155 0.140 0.155 12,000 1,710 0.1425 32.90 29.93 32.90 29.72 32.90 57 30.248 -7.74%
2009-01-12 0 0.168 0.135 0.168 0.160 0.200 334,000 59,800 0.1790 35.66 28.66 35.66 33.96 42.45 1,573 38.005 5.00%
2009-01-09 0 0.160 - 0.170 - - 0 0 - 33.96 - 36.09 - - 0 - 0.00%
2009-01-08 0 0.160 0.140 0.180 0.160 0.200 426,000 83,296 0.1955 33.96 29.72 38.21 33.96 42.45 2,007 41.505 -14.89%
2009-01-07 0 0.188 0.147 0.188 0.167 0.192 328,000 61,740 0.1882 39.91 31.20 39.91 35.45 40.76 1,545 39.955 12.57%
2009-01-06 0 0.167 0.167 0.170 0.160 0.168 16,000 2,654 0.1659 35.45 35.45 36.09 33.96 35.66 75 35.210 -1.76%
2009-01-05 0 0.170 0.151 0.170 0.155 0.170 132,000 21,140 0.1602 36.09 32.05 36.09 32.90 36.09 622 33.995 3.03%
2009-01-02 0 0.165 0.160 0.165 - - 0 0 - 35.02 33.96 35.02 - - 0 - -2.94%
2008-12-31 0 0.170 0.130 0.170 - - 0 0 - 36.09 27.59 36.09 - - 0 - 0.00%
2008-12-30 0 0.170 0.170 0.185 0.170 0.170 196,000 33,320 0.1700 36.09 36.09 39.27 36.09 36.09 923 36.085 -11.92%
2008-12-29 0 0.193 0.166 0.193 0.165 0.194 596,000 105,278 0.1766 40.97 35.24 40.97 35.02 41.18 2,808 37.495 -0.52%
2008-12-24 0 0.194 0.185 0.194 0.180 0.250 3,148,000 665,886 0.2115 41.18 39.27 41.18 38.21 53.07 14,830 44.900 -67.12%
2008-12-23 0 0.590 0.125 0.590 0.590 0.590 2,000 1,180 0.5900 125.2 26.53 125.2 125.2 125.2 9 125.24 268.75%
2008-12-22 0 0.160 0.125 - - - 0 0 - 33.96 26.53 - - - 0 - 0.00%
2008-12-19 0 0.160 0.126 0.160 0.135 0.165 188,000 28,802 0.1532 33.96 26.75 33.96 28.66 35.02 886 32.520 23.08%
2008-12-18 0 0.130 0.130 0.142 0.130 0.150 12,000 1,720 0.1433 27.59 27.59 30.14 27.59 31.84 57 30.425 -13.33%
2008-12-17 0 0.150 0.135 0.150 - - 0 0 - 31.84 28.66 31.84 - - 0 - -5.06%
2008-12-16 0 0.158 0.140 0.158 0.128 0.170 228,000 31,084 0.1363 33.54 29.72 33.54 27.17 36.09 1,074 28.939 1.94%
2008-12-15 0 0.155 0.141 0.155 0.155 0.155 36,000 5,580 0.1550 32.90 29.93 32.90 32.90 32.90 170 32.901 0.00%
2008-12-12 0 0.155 0.135 0.155 - - 0 0 - 32.90 28.66 32.90 - - 0 - -13.89%
2008-12-11 0 0.180 0.155 0.180 0.150 0.180 388,000 62,698 0.1616 38.21 32.90 38.21 31.84 38.21 1,828 34.301 4.05%
2008-12-10 0 0.173 0.144 0.173 0.140 0.185 734,000 121,588 0.1657 36.72 30.57 36.72 29.72 39.27 3,458 35.162 4.85%
2008-12-09 0 0.165 0.145 0.170 - - 0 0 - 35.02 30.78 36.09 - - 0 - 0.00%
2008-12-08 0 0.165 0.151 0.160 0.151 0.165 444,000 69,480 0.1565 35.02 32.05 33.96 32.05 35.02 2,092 33.217 9.27%
2008-12-05 0 0.151 0.131 0.180 - - 0 0 - 32.05 27.81 38.21 - - 0 - 0.00%
2008-12-04 0 0.151 0.140 0.154 0.151 0.151 138,000 20,838 0.1510 32.05 29.72 32.69 32.05 32.05 650 32.052 -16.11%
2008-12-03 0 0.180 0.125 0.180 - - 0 0 - 38.21 26.53 38.21 - - 0 - -4.76%
2008-12-02 0 0.189 0.120 0.189 - - 0 0 - 40.12 25.47 40.12 - - 0 - 0.00%
2008-12-01 0 0.189 0.120 0.189 - - 0 0 - 40.12 25.47 40.12 - - 0 - -2.07%
2008-11-28 0 0.193 0.120 0.193 - - 0 0 - 40.97 25.47 40.97 - - 0 - -0.52%
2008-11-27 0 0.194 0.120 0.194 - - 0 0 - 41.18 25.47 41.18 - - 0 - -0.51%
2008-11-26 0 0.195 0.120 0.195 - - 0 0 - 41.39 25.47 41.39 - - 0 - -0.51%
2008-11-25 0 0.196 0.070 0.196 0.150 0.198 426,000 74,206 0.1742 41.60 14.86 41.60 31.84 42.03 2,007 36.975 -1.01%
2008-11-24 0 0.198 0.170 0.198 0.164 0.209 550,000 101,542 0.1846 42.03 36.09 42.03 34.81 44.36 2,591 39.189 20.00%
2008-11-21 0 0.165 0.111 0.160 0.110 0.165 160,000 19,546 0.1222 35.02 23.56 33.96 23.35 35.02 754 25.931 57.14%
2008-11-20 0 0.105 0.090 0.149 - - 0 0 - 22.29 19.10 31.63 - - 0 - 0.00%
2008-11-19 0 0.105 0.105 0.140 0.101 0.101 50,000 5,050 0.1010 22.29 22.29 29.72 21.44 21.44 236 21.439 -25.00%
2008-11-18 0 0.140 0.107 0.140 0.105 0.140 204,000 25,224 0.1236 29.72 22.71 29.72 22.29 29.72 961 26.246 0.00%
2008-11-17 0 0.140 0.102 0.150 - - 0 0 - 29.72 21.65 31.84 - - 0 - 0.00%
2008-11-14 0 0.140 0.063 0.150 - - 0 0 - 29.72 13.37 31.84 - - 0 - 0.00%
2008-11-13 0 0.140 0.100 0.140 - - 0 0 - 29.72 21.23 29.72 - - 0 - 0.00%
2008-11-12 0 0.140 0.110 0.140 - - 0 0 - 29.72 23.35 29.72 - - 0 - -3.45%
2008-11-11 0 0.145 0.110 0.145 - - 0 0 - 30.78 23.35 30.78 - - 0 - -4.61%
2008-11-10 0 0.152 0.060 0.152 0.130 0.160 164,000 23,974 0.1462 32.26 12.74 32.26 27.59 33.96 773 31.030 1.33%
2008-11-07 0 0.150 0.130 0.150 0.120 0.160 118,000 16,524 0.1400 31.84 27.59 31.84 25.47 33.96 556 29.724 -6.25%
2008-11-06 0 0.160 0.050 0.170 - - 0 0 - 33.96 10.61 36.09 - - 0 - 0.00%
2008-11-05 0 0.160 0.135 0.160 0.142 0.160 60,000 8,956 0.1493 33.96 28.66 33.96 30.14 33.96 283 31.684 0.00%
2008-11-04 0 0.160 0.140 0.160 0.140 0.190 806,000 126,402 0.1568 33.96 29.72 33.96 29.72 40.33 3,797 33.289 23.08%
2008-11-03 0 0.130 0.120 0.130 0.130 0.130 6,000 780 0.1300 27.59 25.47 27.59 27.59 27.59 28 27.595 -7.14%
2008-10-31 0 0.140 0.051 0.140 - - 0 0 - 29.72 10.83 29.72 - - 0 - -6.67%
2008-10-30 0 0.150 0.090 0.150 0.110 0.170 12,000 1,440 0.1200 31.84 19.10 31.84 23.35 36.09 57 25.472 42.86%
2008-10-29 0 0.105 0.100 0.110 0.100 0.100 1,102,000 110,164 0.1000 22.29 21.23 23.35 21.23 21.23 5,192 21.220 0.00%
2008-10-28 0 0.105 0.105 0.130 0.100 0.105 2,748,000 288,310 0.1049 22.29 22.29 27.59 21.23 22.29 12,946 22.270 -4.55%
2008-10-27 0 0.110 0.056 0.115 0.110 0.115 3,128,000 344,720 0.1102 23.35 11.89 24.41 23.35 24.41 14,736 23.393 -4.35%
2008-10-24 0 0.115 0.115 0.160 0.085 0.136 1,112,000 109,070 0.0981 24.41 24.41 33.96 18.04 28.87 5,239 20.820 -35.75%
2008-10-23 0 0.179 0.100 0.179 - - 0 0 - 38.00 21.23 38.00 - - 0 - 0.00%
2008-10-22 0 0.179 0.116 0.179 - - 0 0 - 38.00 24.62 38.00 - - 0 - -0.56%
2008-10-21 0 0.180 0.114 0.180 - - 0 0 - 38.21 24.20 38.21 - - 0 - 0.00%
2008-10-20 0 0.180 0.107 0.180 - - 0 0 - 38.21 22.71 38.21 - - 0 - -2.70%
2008-10-17 0 0.185 0.150 0.185 0.160 0.185 62,000 10,970 0.1769 39.27 31.84 39.27 33.96 39.27 292 37.557 2.78%
2008-10-16 0 0.180 0.126 0.190 - - 0 0 - 38.21 26.75 40.33 - - 0 - 0.00%
2008-10-15 0 0.180 0.180 0.190 0.180 0.180 26,000 4,680 0.1800 38.21 38.21 40.33 38.21 38.21 122 38.208 -10.00%
2008-10-14 0 0.200 0.119 0.210 - - 0 0 - 42.45 25.26 44.58 - - 0 - 0.00%
2008-10-13 0 0.200 0.113 0.200 - - 0 0 - 42.45 23.99 42.45 - - 0 - 0.00%
2008-10-10 0 0.200 0.101 0.200 - - 0 0 - 42.45 21.44 42.45 - - 0 - -9.09%
2008-10-09 0 0.220 0.200 0.220 - - 0 0 - 46.70 42.45 46.70 - - 0 - -8.33%
2008-10-08 0 0.240 - 0.240 - - 0 0 - 50.94 - 50.94 - - 0 - -7.69%
2008-10-06 0 0.260 0.250 0.265 - - 0 0 - 55.19 53.07 56.25 - - 0 - 0.00%
2008-10-03 0 0.260 0.203 0.245 0.200 0.265 422,000 96,530 0.2287 55.19 43.09 52.01 42.45 56.25 1,988 48.555 23.81%
2008-10-02 0 0.210 0.200 0.210 0.195 0.210 1,150,000 226,500 0.1970 44.58 42.45 44.58 41.39 44.58 5,418 41.807 5.00%
2008-09-30 0 0.200 0.191 0.204 0.190 0.200 2,594,000 493,860 0.1904 42.45 40.54 43.30 40.33 42.45 12,221 40.412 -1.96%
2008-09-29 0 0.204 0.191 0.204 0.191 0.204 3,004,000 600,790 0.2000 43.30 40.54 43.30 40.54 43.30 14,152 42.453 2.00%
2008-09-26 0 0.200 0.200 0.300 0.200 0.203 1,774,000 355,500 0.2004 42.45 42.45 63.68 42.45 43.09 8,357 42.537 -1.48%
2008-09-25 0 0.203 0.195 0.204 0.200 0.210 1,530,000 307,850 0.2012 43.09 41.39 43.30 42.45 44.58 7,208 42.710 1.50%
2008-09-24 0 0.200 0.100 0.200 0.198 0.200 400,000 79,600 0.1990 42.45 21.23 42.45 42.03 42.45 1,884 42.241 1.01%
2008-09-23 0 0.198 0.189 0.198 0.180 0.230 3,058,000 611,332 0.1999 42.03 40.12 42.03 38.21 48.82 14,406 42.435 -13.91%
2008-09-22 0 0.230 0.200 0.230 - - 0 0 - 48.82 42.45 48.82 - - 0 - 0.00%
2008-09-19 0 0.230 0.200 0.230 0.220 0.231 264,000 58,950 0.2233 48.82 42.45 48.82 46.70 49.03 1,244 47.398 -9.80%
2008-09-18 0 0.255 0.240 0.255 - - 498,000 126,990 0.2550 54.13 50.94 54.13 - - 2,346 54.128 0.00%
2008-09-17 0 0.255 0.233 0.255 0.233 0.285 350,000 86,406 0.2469 54.13 49.46 54.13 49.46 60.50 1,649 52.403 -22.73%
2008-09-16 0 0.330 0.270 0.330 0.240 0.365 54,000 14,640 0.2711 70.05 57.31 70.05 50.94 77.48 254 57.548 10.00%
2008-09-12 0 0.300 0.270 0.360 - - 0 0 - 63.68 57.31 76.42 - - 0 - 0.00%
2008-09-11 0 0.300 0.255 0.350 - - 0 0 - 63.68 54.13 74.29 - - 0 - 0.00%
2008-09-10 0 0.300 0.290 0.300 0.280 0.385 362,000 136,520 0.3771 63.68 61.56 63.68 59.43 81.72 1,705 80.051 -3.23%
2008-09-09 0 0.310 0.305 0.320 0.310 0.320 30,000 9,500 0.3167 65.80 64.74 67.93 65.80 67.93 141 67.218 -3.12%
2008-09-08 0 0.320 0.305 0.320 - - 0 0 - 67.93 64.74 67.93 - - 0 - -7.25%
2008-09-05 0 0.345 0.275 0.345 - - 0 0 - 73.23 58.37 73.23 - - 0 - 0.00%
2008-09-04 0 0.345 0.300 0.380 - - 0 0 - 73.23 63.68 80.66 - - 0 - 0.00%
2008-09-03 0 0.345 0.305 0.345 - - 0 0 - 73.23 64.74 73.23 - - 0 - 0.00%
2008-09-02 0 0.345 0.300 0.345 0.345 0.345 42,000 14,490 0.3450 73.23 63.68 73.23 73.23 73.23 198 73.232 0.00%
2008-09-01 0 0.345 0.300 0.345 - - 0 0 - 73.23 63.68 73.23 - - 0 - 0.00%
2008-08-29 0 0.345 0.325 0.345 0.340 0.345 56,000 19,050 0.3402 73.23 68.99 73.23 72.17 73.23 264 72.208 0.00%
2008-08-28 0 0.345 0.320 0.350 0.345 0.345 688,000 237,360 0.3450 73.23 67.93 74.29 73.23 73.23 3,241 73.232 -1.43%
2008-08-27 0 0.350 0.320 0.375 0.320 0.350 1,146,000 396,720 0.3462 74.29 67.93 79.60 67.93 74.29 5,399 73.482 2.94%
2008-08-26 0 0.340 0.315 0.340 - - 0 0 - 72.17 66.86 72.17 - - 0 - 0.00%
2008-08-25 0 0.340 0.305 0.340 0.340 0.340 24,000 8,160 0.3400 72.17 64.74 72.17 72.17 72.17 113 72.170 -5.56%
2008-08-21 0 0.360 0.300 0.360 0.425 0.425 2,000,000 850,000 0.4250 76.42 63.68 76.42 90.21 90.21 9,422 90.213 -2.70%
2008-08-20 0 0.370 0.305 0.360 0.250 0.370 294,000 96,110 0.3269 78.54 64.74 76.42 53.07 78.54 1,385 69.391 5.71%
2008-08-19 0 0.350 0.290 0.350 0.270 0.350 142,000 41,360 0.2913 74.29 61.56 74.29 57.31 74.29 669 61.826 -1.41%
2008-08-18 0 0.355 0.320 0.350 0.320 0.360 42,000 13,620 0.3243 75.35 67.93 74.29 67.93 76.42 198 68.835 -1.39%
2008-08-15 0 0.360 0.330 0.355 0.315 0.360 76,000 27,110 0.3567 76.42 70.05 75.35 66.86 76.42 358 75.718 -2.70%
2008-08-14 0 0.370 0.320 0.370 0.330 0.430 2,350,000 985,570 0.4194 78.54 67.93 78.54 70.05 91.27 11,071 89.023 0.00%
2008-08-13 0 0.370 0.335 0.350 0.370 0.390 130,000 50,100 0.3854 78.54 71.11 74.29 78.54 82.78 612 81.804 -7.50%
2008-08-12 0 0.400 0.365 0.400 0.315 0.420 198,000 76,750 0.3876 84.91 77.48 84.91 66.86 89.15 933 82.280 -4.76%
2008-08-11 0 0.420 0.365 0.420 0.370 0.420 120,000 45,400 0.3783 89.15 77.48 89.15 78.54 89.15 565 80.307 0.00%
2008-08-08 0 0.420 0.365 0.420 - - 0 0 - 89.15 77.48 89.15 - - 0 - -2.33%
2008-08-07 0 0.430 0.365 0.430 0.430 0.435 300,000 130,000 0.4333 91.27 77.48 91.27 91.27 92.34 1,413 91.982 1.18%
2008-08-05 0 0.425 0.385 0.430 0.385 0.425 112,000 47,120 0.4207 90.21 81.72 91.27 81.72 90.21 528 89.303 -3.41%
2008-08-04 0 0.440 0.390 0.440 0.400 0.445 200,000 80,900 0.4045 93.40 82.78 93.40 84.91 94.46 942 85.862 0.00%
2008-08-01 0 0.440 0.395 0.440 0.395 0.440 414,000 166,270 0.4016 93.40 83.85 93.40 83.85 93.40 1,950 85.250 -4.35%
2008-07-31 0 0.460 0.415 0.460 0.400 0.460 830,000 350,800 0.4227 97.64 88.09 97.64 84.91 97.64 3,910 89.714 8.24%
2008-07-30 0 0.425 0.415 0.430 0.380 0.430 714,000 295,630 0.4140 90.21 88.09 91.27 80.66 91.27 3,364 87.888 1.19%
2008-07-29 0 0.420 0.395 0.420 0.395 0.430 92,000 39,490 0.4292 89.15 83.85 89.15 83.85 91.27 433 91.113 5.00%
2008-07-28 0 0.400 0.395 0.420 0.395 0.440 848,000 349,860 0.4126 84.91 83.85 89.15 83.85 93.40 3,995 87.575 -6.98%
2008-07-25 0 0.430 0.410 0.430 0.315 0.430 122,000 48,060 0.3939 91.27 87.03 91.27 66.86 91.27 575 83.619 -1.15%
2008-07-24 0 0.435 0.420 0.440 0.435 0.435 130,000 56,550 0.4350 92.34 89.15 93.40 92.34 92.34 612 92.336 -1.14%
2008-07-23 0 0.440 0.410 0.440 - - 20,000 8,800 0.4400 93.40 87.03 93.40 - - 94 93.397 0.00%
2008-07-22 0 0.440 0.425 0.440 0.415 0.440 214,000 89,160 0.4166 93.40 90.21 93.40 88.09 93.40 1,008 88.438 0.00%
2008-07-21 0 0.440 0.435 0.440 0.405 0.470 178,000 78,840 0.4429 93.40 92.34 93.40 85.97 99.77 839 94.017 -4.35%
2008-07-18 0 0.460 0.450 0.455 0.450 0.460 34,000 15,490 0.4556 97.64 95.52 96.58 95.52 97.64 160 96.706 -4.17%
2008-07-17 0 0.480 0.460 0.480 0.450 0.480 216,000 103,200 0.4778 101.9 97.64 101.9 95.52 101.9 1,018 101.42 1.05%
2008-07-16 0 0.475 0.445 0.475 0.475 0.490 430,000 207,250 0.4820 100.8 94.46 100.8 100.8 104.0 2,026 102.31 -1.04%
2008-07-15 0 0.480 0.440 0.480 - - 0 0 - 101.9 93.40 101.9 - - 0 - 0.00%
2008-07-14 0 0.480 0.455 0.480 - - 20,000 9,600 0.4800 101.9 96.58 101.9 - - 94 101.89 -1.03%
2008-07-11 0 0.485 0.460 0.485 0.455 0.495 2,314,000 1,070,100 0.4624 102.9 97.64 102.9 96.58 105.1 10,901 98.162 3.19%
2008-07-10 0 0.470 0.465 0.480 - - 0 0 - 99.77 98.70 101.9 - - 0 - 0.00%
2008-07-09 0 0.470 0.470 0.480 0.455 0.495 2,116,000 966,270 0.4566 99.77 99.77 101.9 96.58 105.1 9,969 96.931 -3.09%
2008-07-08 0 0.485 0.455 0.485 0.485 0.485 400,000 194,000 0.4850 102.9 96.58 102.9 102.9 102.9 1,884 102.95 -1.02%
2008-07-07 0 0.490 0.450 0.495 0.460 0.500 606,000 293,220 0.4839 104.0 95.52 105.1 97.64 106.1 2,855 102.71 2.08%
2008-07-04 0 0.480 0.470 0.485 0.470 0.495 1,144,000 555,210 0.4853 101.9 99.77 102.9 99.77 105.1 5,389 103.02 -7.69%
2008-07-03 0 0.520 0.480 0.520 0.480 0.520 2,064,000 1,026,930 0.4975 110.4 101.9 110.4 101.9 110.4 9,724 105.61 1.96%
2008-07-02 0 0.510 0.490 0.510 0.495 0.540 458,000 232,750 0.5082 108.3 104.0 108.3 105.1 114.6 2,158 107.87 -5.56%
2008-06-30 0 0.540 0.530 0.540 0.500 0.550 1,728,000 917,040 0.5307 114.6 112.5 114.6 106.1 116.7 8,141 112.65 -1.82%
2008-06-27 0 0.550 0.540 0.550 0.480 0.560 3,682,000 1,916,770 0.5206 116.7 114.6 116.7 101.9 118.9 17,346 110.50 10.00%
2008-06-26 0 0.500 0.490 0.500 0.470 0.580 1,822,000 952,570 0.5228 106.1 104.0 106.1 99.77 123.1 8,584 110.98 5.26%
2008-06-25 0 0.475 0.475 0.485 0.470 0.475 98,000 46,160 0.4710 100.8 100.8 102.9 99.77 100.8 462 99.982 0.00%
2008-06-24 0 0.475 0.465 0.475 0.465 0.540 354,000 183,680 0.5189 100.8 98.70 100.8 98.70 114.6 1,668 110.14 -1.04%
2008-06-23 0 0.480 0.480 0.500 - - 0 0 - 101.9 101.9 106.1 - - 0 - 0.00%
2008-06-20 0 0.480 0.480 0.495 0.480 0.480 8,000 3,840 0.4800 101.9 101.9 105.1 101.9 101.9 38 101.89 -7.69%
2008-06-19 0 0.520 0.500 0.520 - - 0 0 - 110.4 106.1 110.4 - - 0 - 0.00%
2008-06-18 0 0.520 0.510 0.530 0.520 0.560 432,000 227,860 0.5275 110.4 108.3 112.5 110.4 118.9 2,035 111.96 0.00%
2008-06-17 0 0.520 0.510 0.520 0.510 0.560 1,062,000 562,500 0.5297 110.4 108.3 110.4 108.3 118.9 5,003 112.43 -8.77%
2008-06-16 0 0.570 0.550 0.570 0.450 0.690 2,484,000 1,290,950 0.5197 121.0 116.7 121.0 95.52 146.5 11,702 110.32 16.33%
2008-06-13 0 0.490 0.455 0.490 0.445 0.490 804,000 367,610 0.4572 104.0 96.58 104.0 94.46 104.0 3,788 97.054 -2.00%
2008-06-12 0 0.500 0.470 0.500 0.500 0.500 2,000 1,000 0.5000 106.1 99.77 106.1 106.1 106.1 9 106.13 0.00%
2008-06-11 0 0.500 0.470 0.500 0.455 0.500 386,000 177,430 0.4597 106.1 99.77 106.1 96.58 106.1 1,818 97.571 9.89%
2008-06-10 0 0.455 0.455 0.490 0.405 0.500 510,000 238,500 0.4676 96.58 96.58 104.0 85.97 106.1 2,403 99.266 -1.09%
2008-06-06 0 0.460 0.460 0.510 0.460 0.465 348,000 161,080 0.4629 97.64 97.64 108.3 97.64 98.70 1,639 98.252 -1.08%
2008-06-05 0 0.465 0.465 0.530 0.460 0.470 68,000 32,080 0.4718 98.70 98.70 112.5 97.64 99.77 320 100.14 -3.12%
2008-06-04 0 0.480 0.460 0.480 0.480 0.480 92,000 44,160 0.4800 101.9 97.64 101.9 101.9 101.9 433 101.89 0.00%
2008-06-03 0 0.480 0.470 0.500 0.470 0.480 368,000 176,440 0.4795 101.9 99.77 106.1 99.77 101.9 1,734 101.77 -5.88%
2008-06-02 0 0.510 0.470 0.530 0.510 0.510 98,000 49,980 0.5100 108.3 99.77 112.5 108.3 108.3 462 108.26 -3.77%
2008-05-30 0 0.530 0.510 0.530 0.500 0.530 1,332,000 675,100 0.5068 112.5 108.3 112.5 106.1 112.5 6,275 107.58 6.00%
2008-05-29 0 0.500 0.460 0.500 - - 0 0 - 106.1 97.64 106.1 - - 0 - -3.85%
2008-05-28 0 0.520 0.450 0.520 0.450 0.520 44,000 20,080 0.4564 110.4 95.52 110.4 95.52 110.4 207 96.871 8.33%
2008-05-27 0 0.480 0.450 0.520 - - 0 0 - 101.9 95.52 110.4 - - 0 - 0.00%
2008-05-26 0 0.480 0.470 0.495 0.480 0.480 50,000 24,000 0.4800 101.9 99.77 105.1 101.9 101.9 236 101.89 -4.00%
2008-05-23 0 0.500 0.490 0.500 0.480 0.530 710,000 362,700 0.5108 106.1 104.0 106.1 101.9 112.5 3,345 108.44 0.00%
2008-05-22 0 0.500 0.490 0.520 0.500 0.500 100,000 50,000 0.5000 106.1 104.0 110.4 106.1 106.1 471 106.13 -3.85%
2008-05-21 0 0.520 0.510 0.520 0.500 0.530 298,000 153,280 0.5144 110.4 108.3 110.4 106.1 112.5 1,404 109.18 1.96%
2008-05-20 0 0.510 0.500 0.510 0.495 0.520 670,000 340,400 0.5081 108.3 106.1 108.3 105.1 110.4 3,156 107.84 -1.92%
2008-05-19 0 0.520 0.500 0.520 0.500 0.530 2,356,000 1,199,660 0.5092 110.4 106.1 110.4 106.1 112.5 11,099 108.08 -7.14%
2008-05-16 0 0.560 0.540 0.560 0.540 0.610 982,000 551,340 0.5614 118.9 114.6 118.9 114.6 129.5 4,626 119.18 0.00%
2008-05-15 0 0.560 0.520 0.560 - - 0 0 - 118.9 110.4 118.9 - - 0 - 0.00%
2008-05-14 0 0.560 0.550 0.560 0.550 0.570 294,000 163,400 0.5558 118.9 116.7 118.9 116.7 121.0 1,385 117.97 1.82%
2008-05-13 0 0.550 0.550 0.560 0.520 0.600 1,880,000 1,066,700 0.5674 116.7 116.7 118.9 110.4 127.4 8,857 120.44 -1.79%
2008-05-09 0 0.560 0.550 0.560 0.550 0.590 820,000 478,100 0.5830 118.9 116.7 118.9 116.7 125.2 3,863 123.76 1.82%
2008-05-08 0 0.550 0.520 0.550 - - 0 0 - 116.7 110.4 116.7 - - 0 - 0.00%
2008-05-07 0 0.550 0.540 0.550 0.530 0.610 720,000 396,800 0.5511 116.7 114.6 116.7 112.5 129.5 3,392 116.98 -3.51%
2008-05-06 0 0.570 0.540 0.570 0.570 0.570 80,000 45,600 0.5700 121.0 114.6 121.0 121.0 121.0 377 120.99 0.00%
2008-05-05 0 0.570 0.570 0.590 0.570 0.590 252,000 145,120 0.5759 121.0 121.0 125.2 121.0 125.2 1,187 122.24 -5.00%
2008-05-02 0 0.600 0.590 0.600 0.570 0.600 312,000 179,420 0.5751 127.4 125.2 127.4 121.0 127.4 1,470 122.07 -3.23%
2008-04-30 0 0.620 0.600 0.620 0.550 0.650 3,912,000 2,274,600 0.5814 131.6 127.4 131.6 116.7 138.0 18,430 123.42 6.90%
2008-04-29 0 0.580 0.550 0.580 0.560 0.600 612,000 360,400 0.5889 123.1 116.7 123.1 118.9 127.4 2,883 125.00 -3.33%
2008-04-28 0 0.600 0.590 0.600 0.490 0.680 2,212,000 1,278,580 0.5780 127.4 125.2 127.4 104.0 144.3 10,421 122.69 21.21%
2008-04-25 0 0.495 0.485 0.500 0.490 0.510 236,000 117,320 0.4971 105.1 102.9 106.1 104.0 108.3 1,112 105.52 -1.00%
2008-04-24 0 0.500 0.490 0.500 0.480 0.520 592,000 294,220 0.4970 106.1 104.0 106.1 101.9 110.4 2,789 105.49 -3.85%
2008-04-23 0 0.520 0.480 0.520 0.470 0.520 94,000 44,560 0.4740 110.4 101.9 110.4 99.77 110.4 443 100.62 -1.89%
2008-04-22 0 0.530 0.485 0.530 0.475 0.530 250,000 121,500 0.4860 112.5 102.9 112.5 100.8 112.5 1,178 103.16 6.00%
2008-04-21 0 0.500 0.480 0.520 0.490 0.530 202,000 102,860 0.5092 106.1 101.9 110.4 104.0 112.5 952 108.09 0.00%
2008-04-18 0 0.500 0.495 0.500 0.475 0.500 318,000 153,930 0.4841 106.1 105.1 106.1 100.8 106.1 1,498 102.75 -1.96%
2008-04-17 0 0.510 0.485 0.510 0.475 0.520 468,000 236,110 0.5045 108.3 102.9 108.3 100.8 110.4 2,205 107.09 -1.92%
2008-04-16 0 0.520 0.490 0.520 0.520 0.520 170,000 88,400 0.5200 110.4 104.0 110.4 110.4 110.4 801 110.38 4.00%
2008-04-15 0 0.500 0.500 0.530 0.500 0.500 220,000 110,000 0.5000 106.1 106.1 112.5 106.1 106.1 1,036 106.13 -5.66%
2008-04-14 0 0.530 0.480 0.530 0.500 0.550 154,000 77,160 0.5010 112.5 101.9 112.5 106.1 116.7 726 106.35 0.00%
2008-04-11 0 0.530 0.530 0.540 0.530 0.570 1,272,000 716,160 0.5630 112.5 112.5 114.6 112.5 121.0 5,992 119.51 -7.02%
2008-04-10 0 0.570 0.520 0.590 0.520 0.570 84,000 46,260 0.5507 121.0 110.4 125.2 110.4 121.0 396 116.90 3.64%
2008-04-09 0 0.550 0.530 0.550 0.510 0.590 112,000 62,520 0.5582 116.7 112.5 116.7 108.3 125.2 528 118.49 -8.33%
2008-04-08 0 0.600 0.550 0.600 0.530 0.620 632,000 379,500 0.6005 127.4 116.7 127.4 112.5 131.6 2,977 127.46 -3.23%
2008-04-07 0 0.620 0.590 0.620 0.580 0.640 510,000 312,920 0.6136 131.6 125.2 131.6 123.1 135.9 2,403 130.24 1.64%
2008-04-03 0 0.610 0.600 0.610 0.550 0.610 108,000 61,220 0.5669 129.5 127.4 129.5 116.7 129.5 509 120.32 0.00%
2008-04-02 0 0.610 0.590 0.610 0.580 0.660 748,000 452,720 0.6052 129.5 125.2 129.5 123.1 140.1 3,524 128.47 -4.69%
2008-04-01 0 0.640 0.630 0.640 0.600 0.690 476,000 306,840 0.6446 135.9 133.7 135.9 127.4 146.5 2,242 136.83 -8.57%
2008-03-31 0 0.700 0.690 0.700 0.550 0.700 1,652,000 1,051,280 0.6364 148.6 146.5 148.6 116.7 148.6 7,783 135.08 12.90%
2008-03-28 0 0.620 0.590 0.620 0.580 0.660 6,320,000 4,067,100 0.6435 131.6 125.2 131.6 123.1 140.1 29,774 136.60 5.08%
2008-03-27 0 0.590 0.580 0.620 0.480 0.670 10,898,000 6,308,340 0.5789 125.2 123.1 131.6 101.9 142.2 51,341 122.87 22.92%
2008-03-26 0 0.480 0.495 0.500 0.345 0.480 656,000 290,060 0.4422 101.9 105.1 106.1 73.23 101.9 3,090 93.857 21.52%
2008-03-25 0 0.395 0.395 0.400 0.335 0.440 304,000 124,360 0.4091 83.85 83.85 84.91 71.11 93.40 1,432 86.834 -10.23%
2008-03-20 0 0.440 0.420 0.440 0.340 0.440 202,000 68,880 0.3410 93.40 89.15 93.40 72.17 93.40 952 72.381 0.00%
2008-03-19 0 0.440 0.425 0.440 0.430 0.480 310,000 141,800 0.4574 93.40 90.21 93.40 91.27 101.9 1,460 97.095 -1.12%
2008-03-18 0 0.445 0.445 0.450 0.440 0.480 118,000 53,640 0.4546 94.46 94.46 95.52 93.40 101.9 556 96.491 -6.32%
2008-03-17 0 0.475 0.475 0.480 0.455 0.550 434,000 215,070 0.4956 100.8 100.8 101.9 96.58 116.7 2,045 105.19 -16.67%
2008-03-14 0 0.570 0.570 0.660 0.550 0.690 286,000 191,180 0.6685 121.0 121.0 140.1 116.7 146.5 1,347 141.89 -17.39%
2008-03-13 0 0.690 0.600 0.690 0.510 0.690 1,536,000 1,022,520 0.6657 146.5 127.4 146.5 108.3 146.5 7,236 141.31 2.99%
2008-03-12 0 0.670 0.640 0.670 0.620 0.750 862,000 598,080 0.6938 142.2 135.9 142.2 131.6 159.2 4,061 147.28 -4.29%
2008-03-11 0 0.700 0.600 0.700 0.600 0.700 622,000 411,080 0.6609 148.6 127.4 148.6 127.4 148.6 2,930 140.29 9.38%
2008-03-10 0 0.640 0.570 0.640 0.500 0.670 502,000 306,540 0.6106 135.9 121.0 135.9 106.1 142.2 2,365 129.62 -8.57%
2008-03-07 0 0.700 0.670 0.700 0.640 0.700 156,000 106,420 0.6822 148.6 142.2 148.6 135.9 148.6 735 144.80 0.00%
2008-03-06 0 0.700 0.680 0.700 0.670 0.740 258,000 181,340 0.7029 148.6 144.3 148.6 142.2 157.1 1,215 149.20 -2.78%
2008-03-05 0 0.720 0.690 0.720 0.720 0.720 112,000 80,640 0.7200 152.8 146.5 152.8 152.8 152.8 528 152.83 5.88%
2008-03-04 0 0.680 0.670 0.700 0.630 0.710 494,000 340,160 0.6886 144.3 142.2 148.6 133.7 150.7 2,327 146.16 -4.23%
2008-03-03 0 0.710 0.660 0.710 0.590 0.710 86,000 55,080 0.6405 150.7 140.1 150.7 125.2 150.7 405 135.95 1.43%
2008-02-29 0 0.700 0.680 0.700 0.640 0.740 194,000 132,100 0.6809 148.6 144.3 148.6 135.9 157.1 914 144.54 -7.89%
2008-02-28 0 0.760 0.690 0.760 0.730 0.800 56,000 41,320 0.7379 161.3 146.5 161.3 155.0 169.8 264 156.62 1.33%
2008-02-27 0 0.750 0.670 0.750 0.680 0.760 134,000 97,580 0.7282 159.2 142.2 159.2 144.3 161.3 631 154.57 2.74%
2008-02-26 0 0.730 0.710 0.770 0.730 0.770 50,000 36,180 0.7236 155.0 150.7 163.4 155.0 163.4 236 153.60 -5.19%
2008-02-25 0 0.770 0.740 0.770 0.750 0.840 482,000 385,980 0.8008 163.4 157.1 163.4 159.2 178.3 2,271 169.98 0.00%
2008-02-22 0 0.770 0.720 0.770 0.710 0.780 375,421 282,100 0.7514 163.4 152.8 163.4 150.7 165.6 1,769 159.50 2.67%
2008-02-21 0 0.750 0.710 0.750 0.660 0.760 410,000 290,980 0.7097 159.2 150.7 159.2 140.1 161.3 1,932 150.65 7.14%
2008-02-20 0 0.700 0.690 0.730 0.690 0.700 296,000 207,060 0.6995 148.6 146.5 155.0 146.5 148.6 1,394 148.49 0.00%
2008-02-19 0 0.700 0.680 0.730 0.700 0.700 20,000 14,000 0.7000 148.6 144.3 155.0 148.6 148.6 94 148.59 -4.11%
2008-02-18 0 0.730 0.670 0.730 0.530 0.780 364,000 264,540 0.7268 155.0 142.2 155.0 112.5 165.6 1,715 154.27 2.82%
2008-02-15 0 0.710 0.700 0.710 0.710 0.800 156,000 111,480 0.7146 150.7 148.6 150.7 150.7 169.8 735 151.69 -1.39%
2008-02-14 0 0.720 0.700 0.720 0.640 0.770 340,000 241,440 0.7101 152.8 148.6 152.8 135.9 163.4 1,602 150.73 7.46%
2008-02-13 0 0.670 0.660 0.670 0.620 0.670 84,000 55,580 0.6617 142.2 140.1 142.2 131.6 142.2 396 140.45 -1.47%
2008-02-12 0 0.680 0.660 0.680 0.660 0.680 160,000 107,140 0.6696 144.3 140.1 144.3 140.1 144.3 754 142.14 1.49%
2008-02-11 0 0.670 0.580 0.670 0.670 0.680 90,000 60,700 0.6744 142.2 123.1 142.2 142.2 144.3 424 143.16 0.00%
2008-02-06 0 0.670 0.600 0.670 - - 0 0 - 142.2 127.4 142.2 - - 0 - 0.00%
2008-02-05 0 0.670 0.630 0.670 0.620 0.690 140,000 91,180 0.6513 142.2 133.7 142.2 131.6 146.5 660 138.25 0.00%
2008-02-04 0 0.670 0.630 0.670 0.600 0.680 104,000 67,720 0.6512 142.2 133.7 142.2 127.4 144.3 490 138.22 -1.47%
2008-02-01 0 0.680 0.630 0.680 0.570 0.770 352,000 218,620 0.6211 144.3 133.7 144.3 121.0 163.4 1,658 131.83 3.03%
2008-01-31 0 0.660 0.660 0.670 0.570 0.690 344,000 205,440 0.5972 140.1 140.1 142.2 121.0 146.5 1,621 126.77 -4.35%
2008-01-30 0 0.690 0.630 0.640 0.550 0.740 316,000 200,580 0.6347 146.5 133.7 135.9 116.7 157.1 1,489 134.74 -4.17%
2008-01-29 0 0.720 0.660 0.720 0.680 0.720 110,000 76,000 0.6909 152.8 140.1 152.8 144.3 152.8 518 146.66 5.88%
2008-01-28 0 0.680 0.670 0.680 0.680 0.770 534,000 386,980 0.7247 144.3 142.2 144.3 144.3 163.4 2,516 153.83 -6.85%
2008-01-25 0 0.730 0.720 0.730 0.680 0.740 720,000 521,600 0.7244 155.0 152.8 155.0 144.3 157.1 3,392 153.78 2.82%
2008-01-24 0 0.710 0.690 0.700 0.670 0.760 950,000 686,320 0.7224 150.7 146.5 148.6 142.2 161.3 4,476 153.35 0.00%
2008-01-23 0 0.710 0.700 0.710 0.660 0.790 726,000 547,020 0.7535 150.7 148.6 150.7 140.1 167.7 3,420 159.94 -2.74%
2008-01-22 0 0.730 0.720 0.730 0.600 0.770 674,000 475,320 0.7052 155.0 152.8 155.0 127.4 163.4 3,175 149.69 -6.41%
2008-01-21 0 0.780 0.760 0.780 0.700 0.800 1,686,000 1,281,360 0.7600 165.6 161.3 165.6 148.6 169.8 7,943 161.32 0.00%
2008-01-18 0 0.780 0.770 0.780 0.650 0.850 4,378,000 3,441,060 0.7860 165.6 163.4 165.6 138.0 180.4 20,625 166.84 20.00%
2008-01-17 0 0.650 0.630 0.650 0.630 0.690 468,000 308,380 0.6589 138.0 133.7 138.0 133.7 146.5 2,205 139.87 0.00%
2008-01-16 0 0.650 0.610 0.650 0.550 0.650 876,000 532,520 0.6079 138.0 129.5 138.0 116.7 138.0 4,127 129.04 -5.80%
2008-01-15 0 0.690 0.690 0.700 0.690 0.760 618,000 434,980 0.7039 146.5 146.5 148.6 146.5 161.3 2,911 149.40 -9.21%
2008-01-14 0 0.760 0.760 0.770 0.730 0.790 728,000 551,940 0.7582 161.3 161.3 163.4 155.0 167.7 3,430 160.93 -7.32%
2008-01-11 0 0.820 0.770 0.820 0.710 0.830 2,042,000 1,598,020 0.7826 174.1 163.4 174.1 150.7 176.2 9,620 166.11 1.23%
2008-01-10 0 0.810 0.810 0.820 0.800 0.920 1,268,000 1,063,400 0.8386 171.9 171.9 174.1 169.8 195.3 5,974 178.02 -11.96%
2008-01-09 0 0.920 0.890 0.920 0.850 0.940 680,000 599,400 0.8815 195.3 188.9 195.3 180.4 199.5 3,204 187.11 2.22%
2008-01-08 0 0.900 0.890 0.900 0.780 1.000 894,000 825,260 0.9231 191.0 188.9 191.0 165.6 212.3 4,212 195.94 -10.89%
2008-01-07 0 1.010 1.000 1.010 0.950 1.060 648,000 633,720 0.9780 214.4 212.3 214.4 201.7 225.0 3,053 207.59 -3.81%
2008-01-04 0 1.050 1.050 1.070 0.950 1.090 862,000 905,080 1.0500 222.9 222.9 227.1 201.7 231.4 4,061 222.87 -3.67%
2008-01-03 0 1.090 1.080 1.090 1.040 1.120 1,330,000 1,443,820 1.0856 231.4 229.2 231.4 220.8 237.7 6,266 230.43 0.93%
2008-01-02 0 1.080 1.070 1.080 1.030 1.140 488,000 511,400 1.0480 229.2 227.1 229.2 218.6 242.0 2,299 222.44 -3.57%
2007-12-31 0 1.120 1.120 1.140 1.100 1.150 648,000 729,300 1.1255 237.7 237.7 242.0 233.5 244.1 3,053 238.90 -2.61%
2007-12-28 0 1.150 1.110 1.150 1.110 1.180 578,000 659,820 1.1416 244.1 235.6 244.1 235.6 250.5 2,723 242.31 0.00%
2007-12-27 0 1.150 1.150 1.160 1.130 1.200 1,310,117 1,536,912 1.1731 244.1 244.1 246.2 239.9 254.7 6,172 249.01 -4.17%
2007-12-24 0 1.200 1.180 1.200 1.150 1.250 702,000 850,840 1.2120 254.7 250.5 254.7 244.1 265.3 3,307 257.27 0.00%
2007-12-21 0 1.200 1.200 1.210 1.150 1.340 4,226,000 5,242,220 1.2405 254.7 254.7 256.8 244.1 284.4 19,909 263.31 3.45%
2007-12-20 0 1.160 1.150 1.160 0.900 1.180 5,062,000 5,467,700 1.0801 246.2 244.1 246.2 191.0 250.5 23,847 229.28 24.73%
2007-12-19 0 0.930 0.930 0.950 0.800 1.050 5,356,000 4,876,520 0.9105 197.4 197.4 201.7 169.8 222.9 25,232 193.26 -17.70%
2007-12-18 0 1.130 1.110 1.130 1.050 1.630 8,616,000 11,052,640 1.2828 239.9 235.6 239.9 222.9 346.0 40,591 272.30 -27.10%
2007-12-17 1 - - - - - 0 0 - 329.0 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 329.0 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 329.0 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 329.0 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 329.0 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 329.0 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 329.0 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 329.0 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 329.0 - - - - 0 - 0.00%
2007-12-04 0 1.550 1.550 1.560 1.420 1.590 8,434,000 12,549,620 1.4880 329.0 329.0 331.1 301.4 337.5 39,733 315.85 9.15%
2007-12-03 0 1.420 1.410 1.420 1.390 1.460 6,134,000 8,737,460 1.4244 301.4 299.3 301.4 295.0 309.9 28,898 302.36 2.16%
2007-11-30 0 1.390 1.390 1.400 1.380 1.420 2,756,000 3,846,560 1.3957 295.0 295.0 297.2 292.9 301.4 12,984 296.26 0.72%
2007-11-29 0 1.380 1.360 1.380 1.320 1.380 3,804,000 5,161,740 1.3569 292.9 288.7 292.9 280.2 292.9 17,921 288.03 0.00%
2007-11-28 0 1.380 1.370 1.390 1.340 1.440 3,710,000 5,216,080 1.4060 292.9 290.8 295.0 284.4 305.7 17,478 298.44 -2.13%
2007-11-27 0 1.410 1.410 1.420 1.370 1.420 4,002,000 5,593,100 1.3976 299.3 299.3 301.4 290.8 301.4 18,854 296.66 0.00%
2007-11-26 0 1.410 1.400 1.410 1.300 1.420 8,474,000 11,832,280 1.3963 299.3 297.2 299.3 275.9 301.4 39,922 296.39 9.30%
2007-11-23 0 1.290 1.280 1.300 1.200 1.290 2,346,000 2,951,480 1.2581 273.8 271.7 275.9 254.7 273.8 11,052 267.05 6.61%
2007-11-22 0 1.210 1.200 1.210 1.110 1.270 1,674,000 2,037,600 1.2172 256.8 254.7 256.8 235.6 269.6 7,886 258.37 -3.97%
2007-11-21 0 1.260 1.250 1.260 1.210 1.320 5,506,000 6,952,180 1.2627 267.5 265.3 267.5 256.8 280.2 25,939 268.02 0.00%
2007-11-20 0 1.260 1.250 1.270 1.180 1.280 4,704,000 5,844,980 1.2426 267.5 265.3 269.6 250.5 271.7 22,161 263.75 2.44%
2007-11-19 0 1.230 1.190 1.230 1.090 1.310 7,654,000 9,366,760 1.2238 261.1 252.6 261.1 231.4 278.1 36,059 259.77 13.89%
2007-11-16 0 1.080 1.050 1.080 1.020 1.090 1,964,000 2,057,900 1.0478 229.2 222.9 229.2 216.5 231.4 9,253 222.41 3.85%
2007-11-15 0 1.040 1.040 1.060 1.040 1.120 1,554,000 1,669,940 1.0746 220.8 220.8 225.0 220.8 237.7 7,321 228.10 -5.45%
2007-11-14 0 1.100 1.090 1.100 1.050 1.150 2,358,000 2,566,760 1.0885 233.5 231.4 233.5 222.9 244.1 11,109 231.06 5.77%
2007-11-13 0 1.040 1.040 1.050 0.980 1.120 3,398,000 3,539,180 1.0415 220.8 220.8 222.9 208.0 237.7 16,008 221.09 -5.45%
2007-11-12 0 1.100 1.110 1.120 1.070 1.190 2,654,000 2,971,960 1.1198 233.5 235.6 237.7 227.1 252.6 12,503 237.70 -9.84%
2007-11-09 0 1.220 1.220 1.230 1.220 1.300 2,338,000 2,924,440 1.2508 259.0 259.0 261.1 259.0 275.9 11,014 265.51 -5.43%
2007-11-08 0 1.290 1.280 1.290 1.100 1.350 6,632,000 8,364,980 1.2613 273.8 271.7 273.8 233.5 286.6 31,244 267.73 6.61%
2007-11-07 0 1.210 1.230 1.240 1.010 1.240 3,854,000 4,344,260 1.1272 256.8 261.1 263.2 214.4 263.2 18,156 239.27 18.63%
2007-11-06 0 1.020 1.020 1.030 0.940 1.040 2,350,000 2,348,000 0.9991 216.5 216.5 218.6 199.5 220.8 11,071 212.09 2.00%
2007-11-05 0 1.000 1.000 1.010 1.000 1.160 2,510,000 2,685,260 1.0698 212.3 212.3 214.4 212.3 246.2 11,825 227.09 -10.71%
2007-11-02 0 1.120 1.110 1.130 1.100 1.150 662,000 741,420 1.1200 237.7 235.6 239.9 233.5 244.1 3,119 237.73 -2.61%
2007-11-01 0 1.150 1.110 1.150 1.050 1.220 3,362,000 3,759,180 1.1181 244.1 235.6 244.1 222.9 259.0 15,839 237.34 0.88%
2007-10-31 0 1.140 1.140 1.160 1.130 1.230 2,956,000 3,451,840 1.1677 242.0 242.0 246.2 239.9 261.1 13,926 247.87 -7.32%
2007-10-30 0 1.230 1.230 1.240 1.200 1.300 2,952,000 3,656,200 1.2386 261.1 261.1 263.2 254.7 275.9 13,907 262.90 3.36%
2007-10-29 0 1.190 1.190 1.200 1.120 1.340 11,004,000 13,413,460 1.2190 252.6 252.6 254.7 237.7 284.4 51,841 258.74 11.21%
2007-10-26 0 1.070 1.070 1.090 0.890 1.180 7,780,000 8,302,660 1.0672 227.1 227.1 231.4 188.9 250.5 36,652 226.53 20.22%
2007-10-25 0 0.890 0.850 0.890 0.850 0.910 1,540,000 1,357,240 0.8813 188.9 180.4 188.9 180.4 193.2 7,255 187.08 2.30%
2007-10-24 0 0.870 0.830 0.870 0.780 0.910 3,148,000 2,658,840 0.8446 184.7 176.2 184.7 165.6 193.2 14,830 179.28 7.41%
2007-10-23 0 0.810 0.810 0.820 0.780 0.860 64,000 50,400 0.7875 171.9 171.9 174.1 165.6 182.5 302 167.16 1.25%
2007-10-22 0 0.800 0.800 0.830 0.780 0.810 668,000 525,720 0.7870 169.8 169.8 176.2 165.6 171.9 3,147 167.05 2.56%
2007-10-18 0 0.780 0.780 0.800 0.750 0.830 2,092,000 1,648,800 0.7881 165.6 165.6 169.8 159.2 176.2 9,856 167.30 -6.02%
2007-10-17 0 0.830 0.830 0.840 0.760 0.880 2,110,000 1,676,520 0.7946 176.2 176.2 178.3 161.3 186.8 9,940 168.66 -1.19%
2007-10-16 0 0.840 0.810 0.840 0.780 0.850 2,310,000 1,861,500 0.8058 178.3 171.9 178.3 165.6 180.4 10,883 171.05 -3.45%
2007-10-15 0 0.870 0.870 0.900 0.740 0.910 5,268,000 4,426,840 0.8403 184.7 184.7 191.0 157.1 193.2 24,818 178.37 14.47%
2007-10-12 0 0.760 0.750 0.760 0.730 1.050 9,286,000 7,783,520 0.8382 161.3 159.2 161.3 155.0 222.9 43,747 177.92 22.58%
2007-10-11 1 - - - - - 0 0 - 131.6 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 131.6 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 131.6 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 131.6 - - - - 0 - 0.00%
2007-10-05 0 0.620 0.630 0.640 0.620 0.690 2,996,000 2,008,160 0.6703 131.6 133.7 135.9 131.6 146.5 14,114 142.28 0.00%
2007-10-04 0 0.620 0.620 0.630 0.600 0.700 1,828,000 1,227,280 0.6714 131.6 131.6 133.7 127.4 148.6 8,612 142.51 -3.12%
2007-10-03 0 0.640 0.640 0.650 0.640 0.700 1,196,000 781,880 0.6537 135.9 135.9 138.0 135.9 148.6 5,634 138.77 -1.54%
2007-10-02 0 0.650 0.610 0.650 0.620 0.700 2,694,000 1,743,000 0.6470 138.0 129.5 138.0 131.6 148.6 12,692 137.33 3.17%
2007-09-28 0 0.630 0.630 0.650 0.620 0.670 1,200,000 766,880 0.6391 133.7 133.7 138.0 131.6 142.2 5,653 135.65 -5.97%
2007-09-27 0 0.670 0.640 0.670 0.610 0.670 1,646,000 1,030,700 0.6262 142.2 135.9 142.2 129.5 142.2 7,754 132.92 8.06%
2007-09-25 0 0.620 0.610 0.620 0.590 0.650 970,000 599,800 0.6184 131.6 129.5 131.6 125.2 138.0 4,570 131.25 0.00%
2007-09-24 0 0.620 0.590 0.620 0.530 0.680 3,884,000 2,463,940 0.6344 131.6 125.2 131.6 112.5 144.3 18,298 134.66 0.00%
2007-09-21 0 0.620 0.600 0.620 0.580 0.630 762,000 464,680 0.6098 131.6 127.4 131.6 123.1 133.7 3,590 129.44 -1.59%
2007-09-20 0 0.630 0.600 0.630 0.550 0.640 1,222,000 755,540 0.6183 133.7 127.4 133.7 116.7 135.9 5,757 131.24 -1.56%
2007-09-19 0 0.640 0.600 0.640 0.610 0.640 74,000 46,160 0.6238 135.9 127.4 135.9 129.5 135.9 349 132.41 -4.48%
2007-09-18 0 0.670 0.620 0.670 0.600 0.690 442,000 278,380 0.6298 142.2 131.6 142.2 127.4 146.5 2,082 133.69 3.08%
2007-09-17 0 0.650 0.630 0.650 0.610 0.700 192,000 126,640 0.6596 138.0 133.7 138.0 129.5 148.6 905 140.01 -2.99%
2007-09-14 0 0.670 0.660 0.670 0.630 0.750 2,286,000 1,502,700 0.6573 142.2 140.1 142.2 133.7 159.2 10,769 139.53 4.69%
2007-09-13 0 0.640 0.640 0.650 0.530 0.840 3,654,000 2,262,320 0.6191 135.9 135.9 138.0 112.5 178.3 17,214 131.42 10.34%
2007-09-12 0 0.580 0.580 0.590 0.580 0.610 682,000 395,620 0.5801 123.1 123.1 125.2 123.1 129.5 3,213 123.13 -1.69%
2007-09-11 0 0.590 0.580 0.600 0.570 0.630 976,000 574,720 0.5889 125.2 123.1 127.4 121.0 133.7 4,598 124.99 0.00%
2007-09-10 0 0.590 0.530 0.590 0.520 0.590 280,000 155,720 0.5561 125.2 112.5 125.2 110.4 125.2 1,319 118.05 5.36%
2007-09-07 0 0.560 0.550 0.580 0.550 0.590 194,000 110,700 0.5706 118.9 116.7 123.1 116.7 125.2 914 121.12 -5.08%
2007-09-06 0 0.590 0.560 0.590 0.510 0.590 1,392,000 748,980 0.5381 125.2 118.9 125.2 108.3 125.2 6,558 114.21 -3.28%
2007-09-05 0 0.610 0.560 0.610 0.560 0.610 408,000 234,180 0.5740 129.5 118.9 129.5 118.9 129.5 1,922 121.83 -3.17%
2007-09-04 0 0.630 0.580 0.630 0.630 0.630 22,000 13,860 0.6300 133.7 123.1 133.7 133.7 133.7 104 133.73 -1.56%
2007-09-03 0 0.640 0.600 0.640 0.560 0.650 682,000 406,700 0.5963 135.9 127.4 135.9 118.9 138.0 3,213 126.58 4.92%
2007-08-31 0 0.610 0.590 0.610 0.580 0.650 226,000 135,760 0.6007 129.5 125.2 129.5 123.1 138.0 1,065 127.51 1.67%
2007-08-30 0 0.600 0.590 0.600 0.600 0.620 10,000 6,100 0.6100 127.4 125.2 127.4 127.4 131.6 47 129.48 3.45%
2007-08-29 0 0.580 0.580 0.610 0.570 0.580 330,000 188,220 0.5704 123.1 123.1 129.5 121.0 123.1 1,555 121.07 -6.45%
2007-08-28 0 0.620 0.580 0.620 0.580 0.620 592,000 347,240 0.5866 131.6 123.1 131.6 123.1 131.6 2,789 124.51 -3.12%
2007-08-27 0 0.640 0.640 0.660 0.600 0.650 688,000 437,180 0.6354 135.9 135.9 140.1 127.4 138.0 3,241 134.88 6.67%
2007-08-24 0 0.600 0.590 0.610 0.550 0.610 382,000 228,000 0.5969 127.4 125.2 129.5 116.7 129.5 1,800 126.69 0.00%
2007-08-23 0 0.600 0.580 0.600 0.580 0.600 376,000 223,740 0.5951 127.4 123.1 127.4 123.1 127.4 1,771 126.31 -3.23%
2007-08-22 0 0.620 0.560 0.620 0.600 0.630 340,000 209,800 0.6171 131.6 118.9 131.6 127.4 133.7 1,602 130.98 3.33%
2007-08-21 0 0.600 0.560 0.600 0.600 0.650 432,000 265,300 0.6141 127.4 118.9 127.4 127.4 138.0 2,035 130.36 -4.76%
2007-08-20 0 0.630 0.600 0.630 0.520 0.650 1,436,000 878,120 0.6115 133.7 127.4 133.7 110.4 138.0 6,765 129.80 31.25%
2007-08-17 0 0.480 0.480 0.540 0.450 0.600 516,000 275,700 0.5343 101.9 101.9 114.6 95.52 127.4 2,431 113.41 -14.29%
2007-08-16 0 0.560 0.560 0.600 0.560 0.630 674,000 411,200 0.6101 118.9 118.9 127.4 118.9 133.7 3,175 129.50 -13.85%
2007-08-15 0 0.650 0.610 0.660 0.600 0.650 760,000 475,640 0.6258 138.0 129.5 140.1 127.4 138.0 3,580 132.85 0.00%
2007-08-14 0 0.650 0.630 0.650 0.630 0.680 1,296,000 828,160 0.6390 138.0 133.7 138.0 133.7 144.3 6,106 135.64 0.00%
2007-08-13 0 0.650 0.630 0.650 0.610 0.660 1,228,000 769,360 0.6265 138.0 133.7 138.0 129.5 140.1 5,785 132.99 1.56%
2007-08-10 0 0.640 0.610 0.640 0.590 0.660 480,000 292,540 0.6095 135.9 129.5 135.9 125.2 140.1 2,261 129.37 -5.88%
2007-08-09 0 0.680 0.680 0.700 0.630 0.690 2,658,150 1,743,730 0.6560 144.3 144.3 148.6 133.7 146.5 12,523 139.25 -2.86%
2007-08-08 0 0.700 0.650 0.700 0.620 0.720 1,740,000 1,162,980 0.6684 148.6 138.0 148.6 131.6 152.8 8,197 141.87 9.38%
2007-08-07 0 0.640 0.610 0.640 0.550 0.720 9,314,000 6,015,080 0.6458 135.9 129.5 135.9 116.7 152.8 43,879 137.08 -7.25%
2007-08-06 0 0.690 0.690 0.720 0.660 0.740 4,136,000 2,839,040 0.6864 146.5 146.5 152.8 140.1 157.1 19,485 145.70 -12.66%
2007-08-03 0 0.790 0.780 0.790 0.740 0.840 2,016,000 1,566,100 0.7768 167.7 165.6 167.7 157.1 178.3 9,498 164.90 0.00%
2007-08-02 0 0.790 0.770 0.790 0.740 0.900 4,620,000 3,741,220 0.8098 167.7 163.4 167.7 157.1 191.0 21,765 171.89 -1.25%
2007-08-01 0 0.800 0.820 0.830 0.670 0.850 3,932,000 3,103,180 0.7892 169.8 174.1 176.2 142.2 180.4 18,524 167.52 -8.05%
2007-07-31 0 0.870 0.840 0.870 0.840 0.920 4,033,000 3,572,000 0.8857 184.7 178.3 184.7 178.3 195.3 19,000 188.00 -4.40%
2007-07-30 0 0.910 0.890 0.910 0.870 0.950 4,498,000 4,087,440 0.9087 193.2 188.9 193.2 184.7 201.7 21,190 192.89 4.60%
2007-07-27 0 0.870 0.870 0.880 0.710 0.960 10,762,000 9,500,100 0.8827 184.7 184.7 186.8 150.7 203.8 50,700 187.38 7.41%
2007-07-26 0 0.810 0.800 0.820 0.690 0.840 8,824,000 6,847,040 0.7760 171.9 169.8 174.1 146.5 178.3 41,570 164.71 17.39%
2007-07-25 0 0.690 0.690 0.700 0.570 0.770 9,728,000 6,534,480 0.6717 146.5 146.5 148.6 121.0 163.4 45,829 142.58 18.97%
2007-07-24 0 0.580 0.540 0.580 0.540 0.600 1,394,000 797,120 0.5718 123.1 114.6 123.1 114.6 127.4 6,567 121.38 -4.92%
2007-07-23 0 0.610 0.600 0.610 0.570 0.640 1,894,000 1,129,480 0.5963 129.5 127.4 129.5 121.0 135.9 8,923 126.58 -1.61%
2007-07-20 0 0.620 0.610 0.620 0.550 0.620 4,600,000 2,680,520 0.5827 131.6 129.5 131.6 116.7 131.6 21,671 123.69 12.73%
2007-07-19 0 0.550 0.550 0.560 0.530 0.620 4,510,000 2,596,400 0.5757 116.7 116.7 118.9 112.5 131.6 21,247 122.20 3.77%
2007-07-18 0 0.530 0.520 0.530 0.480 0.530 2,336,000 1,177,880 0.5042 112.5 110.4 112.5 101.9 112.5 11,005 107.03 3.92%
2007-07-17 0 0.510 0.510 0.530 0.510 0.570 1,532,000 793,720 0.5181 108.3 108.3 112.5 108.3 121.0 7,217 109.97 -3.77%
2007-07-16 0 0.530 0.530 0.540 0.490 0.620 10,456,000 5,670,890 0.5424 112.5 112.5 114.6 104.0 131.6 49,259 115.12 -7.02%
2007-07-13 0 0.570 0.570 0.580 0.500 0.800 107,717,462 51,202,975 0.4753 121.0 121.0 123.1 106.1 169.8 507,464 100.90 42.50%
2007-07-12 1 - - - - - 0 0 - 84.91 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 84.91 - - - - 0 - 0.00%
2007-07-10 0 0.400 0.390 0.400 0.320 0.405 2,194,000 833,140 0.3797 84.91 82.78 84.91 67.93 85.97 10,336 80.605 8.11%
2007-07-09 0 0.370 0.345 0.370 0.305 0.380 1,262,000 453,780 0.3596 78.54 73.23 78.54 64.74 80.66 5,945 76.325 10.45%
2007-07-06 0 0.335 0.310 0.360 0.335 0.335 330,000 110,550 0.3350 71.11 65.80 76.42 71.11 71.11 1,555 71.109 -1.47%
2007-07-05 0 0.340 0.330 0.345 0.300 0.340 584,000 187,220 0.3206 72.17 70.05 73.23 63.68 72.17 2,751 68.049 13.33%
2007-07-04 0 0.300 0.290 0.310 0.290 0.300 450,000 132,500 0.2944 63.68 61.56 65.80 61.56 63.68 2,120 62.501 -7.69%
2007-07-03 0 0.325 0.310 0.330 - - 0 0 - 68.99 65.80 70.05 - - 0 - 0.00%
2007-06-29 0 0.325 0.325 0.345 0.320 0.345 772,000 252,020 0.3265 68.99 68.99 73.23 67.93 73.23 3,637 69.294 -1.52%
2007-06-28 0 0.330 0.330 0.350 0.320 0.345 718,000 244,910 0.3411 70.05 70.05 74.29 67.93 73.23 3,383 72.404 -4.35%
2007-06-27 0 0.345 0.345 0.370 0.340 0.385 173,000 61,865 0.3576 73.23 73.23 78.54 72.17 81.72 815 75.907 -2.82%
2007-06-26 0 0.355 0.355 0.370 0.355 0.380 366,000 133,830 0.3657 75.35 75.35 78.54 75.35 80.66 1,724 77.616 -6.58%
2007-06-25 0 0.380 0.370 0.390 0.350 0.390 736,000 277,370 0.3769 80.66 78.54 82.78 74.29 82.78 3,467 79.995 8.57%
2007-06-22 0 0.350 0.315 0.350 0.320 0.350 80,000 27,200 0.3400 74.29 66.86 74.29 67.93 74.29 377 72.170 12.90%
2007-06-21 0 0.310 0.310 0.330 0.305 0.335 370,000 119,700 0.3235 65.80 65.80 70.05 64.74 71.11 1,743 68.671 -8.82%
2007-06-20 0 0.340 0.340 0.345 0.330 0.330 1,566,000 517,380 0.3304 72.17 72.17 73.23 70.05 70.05 7,378 70.129 3.03%
2007-06-18 0 0.330 0.330 0.340 0.305 0.345 1,978,000 653,440 0.3304 70.05 70.05 72.17 64.74 73.23 9,318 70.123 -4.35%
2007-06-15 0 0.345 0.330 0.350 0.330 0.360 3,296,000 1,131,110 0.3432 73.23 70.05 74.29 70.05 76.42 15,528 72.845 -1.43%
2007-06-14 0 0.350 0.345 0.350 0.350 0.380 2,710,000 985,760 0.3637 74.29 73.23 74.29 74.29 80.66 12,767 77.212 0.00%
2007-06-13 0 0.350 0.340 0.350 0.350 0.360 890,000 317,400 0.3566 74.29 72.17 74.29 74.29 76.42 4,193 75.700 -2.78%
2007-06-12 0 0.360 0.360 0.365 0.355 0.415 2,172,000 810,650 0.3732 76.42 76.42 77.48 75.35 88.09 10,232 79.224 -13.25%
2007-06-11 0 0.415 0.400 0.415 0.350 0.450 7,080,000 2,863,430 0.4044 88.09 84.91 88.09 74.29 95.52 33,354 85.849 18.57%
2007-06-08 0 0.350 0.300 0.350 0.250 0.350 2,204,000 681,210 0.3091 74.29 63.68 74.29 53.07 74.29 10,383 65.607 29.63%
2007-06-07 0 0.270 0.265 0.280 0.250 0.275 562,000 149,800 0.2665 57.31 56.25 59.43 53.07 58.37 2,648 56.579 8.87%
2007-06-06 0 0.248 0.246 0.260 0.248 0.260 730,000 184,750 0.2531 52.64 52.22 55.19 52.64 55.19 3,439 53.721 0.00%
2007-06-05 0 0.248 0.221 0.248 0.249 0.250 138,000 34,442 0.2496 52.64 46.91 52.64 52.85 53.07 650 52.977 1.22%
2007-06-04 0 0.245 0.245 0.250 0.245 0.255 480,000 120,000 0.2500 52.01 52.01 53.07 52.01 54.13 2,261 53.067 0.00%
2007-06-01 0 0.245 0.245 0.265 0.245 0.265 472,000 121,880 0.2582 52.01 52.01 56.25 52.01 56.25 2,224 54.811 -2.00%
2007-05-31 0 0.250 0.250 0.260 0.250 0.280 388,000 100,110 0.2580 53.07 53.07 55.19 53.07 59.43 1,828 54.768 -1.96%
2007-05-30 0 0.255 0.250 0.260 0.245 0.270 1,310,000 333,820 0.2548 54.13 53.07 55.19 52.01 57.31 6,171 54.091 0.00%
2007-05-29 0 0.255 0.255 0.275 0.250 0.310 980,000 261,950 0.2673 54.13 54.13 58.37 53.07 65.80 4,617 56.738 -12.07%
2007-05-28 0 0.290 0.270 0.295 0.280 0.330 1,708,000 511,310 0.2994 61.56 57.31 62.62 59.43 70.05 8,047 63.544 16.00%
2007-05-25 0 0.250 0.245 0.285 0.245 0.250 1,052,000 262,800 0.2498 53.07 52.01 60.50 52.01 53.07 4,956 53.026 2.04%
2007-05-23 0 0.245 0.240 0.255 0.245 0.245 110,000 26,900 0.2445 52.01 50.94 54.13 52.01 52.01 518 51.909 2.08%
2007-05-22 0 0.240 0.235 0.260 0.230 0.260 660,000 159,790 0.2421 50.94 49.88 55.19 48.82 55.19 3,109 51.391 -4.00%
2007-05-21 0 0.250 0.240 0.250 0.240 0.300 300,000 79,590 0.2653 53.07 50.94 53.07 50.94 63.68 1,413 56.314 0.00%
2007-05-18 0 0.250 0.201 0.250 - - 0 0 - 53.07 42.67 53.07 - - 0 - -5.66%
2007-05-17 0 0.265 0.265 0.270 0.235 0.270 694,000 174,430 0.2513 56.25 56.25 57.31 49.88 57.31 3,269 53.351 -7.02%
2007-05-16 0 0.285 0.250 0.295 0.230 0.285 20,000 5,150 0.2575 60.50 53.07 62.62 48.82 60.50 94 54.659 16.33%
2007-05-15 0 0.245 0.210 0.250 - - 0 0 - 52.01 44.58 53.07 - - 0 - 0.00%
2007-05-14 0 0.245 0.230 0.245 - - 0 0 - 52.01 48.82 52.01 - - 0 - 0.00%
2007-05-11 0 0.245 0.225 0.270 - - 0 0 - 52.01 47.76 57.31 - - 0 - 0.00%
2007-05-10 0 0.245 0.245 - - - 0 0 - 52.01 52.01 - - - 0 - 4.26%
2007-05-09 0 0.235 0.225 - - - 50,000 11,750 0.2350 49.88 47.76 - - - 236 49.883 0.00%
2007-05-08 0 0.235 0.235 0.280 0.200 0.235 146,000 32,630 0.2235 49.88 49.88 59.43 42.45 49.88 688 47.440 -7.84%
2007-05-07 0 0.255 0.200 0.285 - - 0 0 - 54.13 42.45 60.50 - - 0 - 0.00%
2007-05-04 0 0.255 0.255 0.285 0.255 0.265 582,000 150,960 0.2594 54.13 54.13 60.50 54.13 56.25 2,742 55.058 -5.56%
2007-05-03 0 0.270 - 0.270 0.270 0.270 2,000 540 0.2700 57.31 - 57.31 57.31 57.31 9 57.312 8.00%
2007-05-02 0 0.250 0.230 0.275 0.250 0.255 90,000 22,900 0.2544 53.07 48.82 58.37 53.07 54.13 424 54.010 0.00%
2007-04-30 0 0.250 0.250 0.285 0.250 0.250 600,000 150,000 0.2500 53.07 53.07 60.50 53.07 53.07 2,827 53.067 -9.09%
2007-04-27 0 0.275 0.275 0.300 0.275 0.300 734,000 208,100 0.2835 58.37 58.37 63.68 58.37 63.68 3,458 60.181 1.85%
2007-04-26 0 0.270 0.265 0.275 0.265 0.310 2,678,000 769,770 0.2874 57.31 56.25 58.37 56.25 65.80 12,616 61.014 -16.92%
2007-04-25 0 0.325 0.310 0.330 0.200 0.330 12,798,000 3,617,650 0.2827 68.99 65.80 70.05 42.45 70.05 60,292 60.002 51.16%
2007-04-24 0 0.215 0.192 0.215 0.194 0.217 1,410,000 281,450 0.1996 45.64 40.76 45.64 41.18 46.06 6,643 42.370 10.26%
2007-04-23 0 0.195 0.173 0.195 0.171 0.198 210,000 36,580 0.1742 41.39 36.72 41.39 36.30 42.03 989 36.975 8.33%
2007-04-20 0 0.180 0.180 0.194 0.167 0.212 1,084,000 204,364 0.1885 38.21 38.21 41.18 35.45 45.00 5,107 40.018 -7.22%
2007-04-19 0 0.194 0.140 0.198 - - 0 0 - 41.18 29.72 42.03 - - 0 - 0.00%
2007-04-18 0 0.194 0.160 0.194 - - 0 0 - 41.18 33.96 41.18 - - 0 - -3.00%
2007-04-17 0 0.200 0.200 - 0.152 0.163 488,000 78,712 0.1613 42.45 42.45 - 32.26 34.60 2,299 34.237 21.95%
2007-04-16 0 0.164 0.164 - - - 0 0 - 34.81 34.81 - - - 0 - 2.50%
2007-04-13 0 0.160 0.157 - 0.160 0.172 614,000 100,804 0.1642 33.96 33.33 - 33.96 36.51 2,893 34.849 -8.57%
2007-04-12 0 0.175 0.121 0.179 0.175 0.179 320,000 56,480 0.1765 37.15 25.68 38.00 37.15 38.00 1,508 37.465 0.00%
2007-04-11 0 0.175 0.160 0.188 0.175 0.184 838,000 149,592 0.1785 37.15 33.96 39.91 37.15 39.06 3,948 37.892 0.00%
2007-04-10 0 0.175 0.175 0.190 0.171 0.180 1,088,000 194,598 0.1789 37.15 37.15 40.33 36.30 38.21 5,126 37.966 -7.89%
2007-04-04 0 0.190 0.172 0.190 0.185 0.190 386,000 72,490 0.1878 40.33 36.51 40.33 39.27 40.33 1,818 39.863 2.70%
2007-04-03 0 0.185 0.180 0.205 0.158 0.195 1,796,000 325,356 0.1812 39.27 38.21 43.51 33.54 41.39 8,461 38.453 1.65%
2007-04-02 0 0.182 0.177 0.194 0.180 0.205 1,270,000 237,080 0.1867 38.63 37.57 41.18 38.21 43.51 5,983 39.625 -4.21%
2007-03-30 0 0.190 0.187 0.190 0.190 0.200 760,000 147,940 0.1947 40.33 39.69 40.33 40.33 42.45 3,580 41.319 -17.39%
2007-03-29 0 0.230 0.205 0.230 - - 830,000 182,600 0.2200 48.82 43.51 48.82 - - 3,910 46.699 -6.12%
2007-03-28 0 0.245 0.227 0.245 0.210 0.248 2,090,000 468,626 0.2242 52.01 48.18 52.01 44.58 52.64 9,846 47.595 -2.00%
2007-03-27 0 0.250 0.236 0.250 0.200 0.260 3,124,000 734,944 0.2353 53.07 50.09 53.07 42.45 55.19 14,717 49.937 13.64%
2007-03-26 0 0.220 0.205 0.220 0.160 0.220 3,858,000 704,866 0.1827 46.70 43.51 46.70 33.96 46.70 18,175 38.782 38.36%
2007-03-23 0 0.159 0.146 0.159 0.145 0.160 948,000 144,682 0.1526 33.75 30.99 33.75 30.78 33.96 4,466 32.396 -0.63%
2007-03-22 0 0.160 0.147 0.178 0.145 0.160 700,000 108,050 0.1544 33.96 31.20 37.78 30.78 33.96 3,298 32.765 2.56%
2007-03-21 0 0.156 0.140 0.178 0.156 0.180 276,000 46,096 0.1670 33.11 29.72 37.78 33.11 38.21 1,300 35.452 -2.50%
2007-03-20 0 0.160 0.160 0.172 0.160 0.180 236,000 40,260 0.1706 33.96 33.96 36.51 33.96 38.21 1,112 36.211 -8.57%
2007-03-19 0 0.175 0.163 0.175 0.155 0.175 300,000 49,380 0.1646 37.15 34.60 37.15 32.90 37.15 1,413 34.939 2.94%
2007-03-16 0 0.170 0.170 0.185 0.146 0.165 200,000 31,138 0.1557 36.09 36.09 39.27 30.99 35.02 942 33.048 3.03%
2007-03-15 0 0.165 0.155 0.200 0.102 0.165 392,000 60,770 0.1550 35.02 32.90 42.45 21.65 35.02 1,847 32.907 0.00%
2007-03-14 0 0.165 0.106 0.165 - - 0 0 - 35.02 22.50 35.02 - - 0 - -11.76%
2007-03-13 0 0.187 0.187 0.200 0.160 0.209 632,000 118,380 0.1873 39.69 39.69 42.45 33.96 44.36 2,977 39.760 -2.60%
2007-03-12 0 0.192 0.192 0.195 0.150 0.230 4,662,000 961,060 0.2061 40.76 40.76 41.39 31.84 48.82 21,963 43.758 28.00%
2007-03-09 0 0.150 0.140 0.180 0.112 0.150 608,271 80,721 0.1327 31.84 29.72 38.21 23.77 31.84 2,866 28.169 33.93%
2007-03-08 0 0.112 0.103 0.128 - - 0 0 - 23.77 21.86 27.17 - - 0 - 0.00%
2007-03-07 0 0.112 0.112 0.128 0.110 0.112 150,000 16,650 0.1110 23.77 23.77 27.17 23.35 23.77 707 23.562 -13.85%
2007-03-06 0 0.130 0.112 0.138 0.110 0.130 450,000 56,500 0.1256 27.59 23.77 29.29 23.35 27.59 2,120 26.651 0.00%
2007-03-05 0 0.130 - 0.130 0.130 0.130 300,000 39,000 0.1300 27.59 - 27.59 27.59 27.59 1,413 27.595 -2.26%
2007-03-02 0 0.133 - 0.198 - - 0 0 - 28.23 - 42.03 - - 0 - 0.00%
2007-03-01 0 0.133 0.125 0.135 0.130 0.133 700,000 91,422 0.1306 28.23 26.53 28.66 27.59 28.23 3,298 27.723 2.31%
2007-02-28 0 0.130 0.125 0.130 0.108 0.130 586,000 73,132 0.1248 27.59 26.53 27.59 22.92 27.59 2,761 26.491 8.33%
2007-02-27 0 0.120 0.120 0.150 0.120 0.121 200,000 24,010 0.1201 25.47 25.47 31.84 25.47 25.68 942 25.483 -23.57%
2007-02-26 0 0.157 0.123 0.157 0.115 0.200 1,296,000 167,490 0.1292 33.33 26.11 33.33 24.41 42.45 6,106 27.432 24.60%
2007-02-23 0 0.126 0.115 0.138 0.115 0.126 164,000 19,564 0.1193 26.75 24.41 29.29 24.41 26.75 773 25.322 0.80%
2007-02-22 0 0.125 0.097 0.125 0.124 0.125 60,000 7,490 0.1248 26.53 20.59 26.53 26.32 26.53 283 26.498 19.05%
2007-02-21 0 0.105 0.092 0.123 - - 0 0 - 22.29 19.53 26.11 - - 0 - 0.00%
2007-02-16 0 0.105 0.090 0.110 0.105 0.105 400,000 42,000 0.1050 22.29 19.10 23.35 22.29 22.29 1,884 22.288 0.00%
2007-02-15 0 0.105 0.100 0.105 0.105 0.105 250,000 26,250 0.1050 22.29 21.23 22.29 22.29 22.29 1,178 22.288 5.00%
2007-02-14 0 0.100 0.090 0.100 - - 0 0 - 21.23 19.10 21.23 - - 0 - -2.91%
2007-02-13 0 0.103 0.088 0.103 0.102 0.108 1,320,000 137,880 0.1045 21.86 18.68 21.86 21.65 22.92 6,219 22.172 -16.94%
2007-02-12 0 0.124 0.080 0.128 - - 0 0 - 26.32 16.98 27.17 - - 0 - 0.00%
2007-02-09 0 0.124 0.082 0.124 0.100 0.124 250,000 25,640 0.1026 26.32 17.41 26.32 21.23 26.32 1,178 21.770 8.77%
2007-02-08 0 0.114 0.095 0.126 - - 0 0 - 24.20 20.17 26.75 - - 0 - 0.00%
2007-02-07 0 0.114 0.090 0.124 - - 0 0 - 24.20 19.10 26.32 - - 0 - 0.00%
2007-02-06 0 0.114 0.090 0.114 0.100 0.114 80,000 8,140 0.1018 24.20 19.10 24.20 21.23 24.20 377 21.598 9.62%
2007-02-05 0 0.104 0.100 0.114 - - 0 0 - 22.08 21.23 24.20 - - 0 - 0.00%
2007-02-02 0 0.104 0.091 0.104 0.104 0.104 200,000 20,800 0.1040 22.08 19.32 22.08 22.08 22.08 942 22.076 -7.14%
2007-02-01 0 0.112 0.082 0.112 0.112 0.112 160,000 17,920 0.1120 23.77 17.41 23.77 23.77 23.77 754 23.774 -6.67%
2007-01-31 0 0.120 0.081 0.120 0.098 0.125 548,000 55,250 0.1008 25.47 17.19 25.47 20.80 26.53 2,582 21.401 9.09%
2007-01-30 0 0.110 0.090 0.110 0.092 0.110 160,000 15,000 0.0938 23.35 19.10 23.35 19.53 23.35 754 19.900 18.28%
2007-01-29 0 0.093 0.079 0.093 0.093 0.093 40,000 3,720 0.0930 19.74 16.77 19.74 19.74 19.74 188 19.741 19.23%
2007-01-26 0 0.078 0.074 0.093 - - 0 0 - 16.56 15.71 19.74 - - 0 - 0.00%
2007-01-25 0 0.078 0.075 0.093 - - 0 0 - 16.56 15.92 19.74 - - 0 - 0.00%
2007-01-24 0 0.078 0.078 0.093 - - 0 0 - 16.56 16.56 19.74 - - 0 - 0.00%
2007-01-23 0 0.078 0.078 0.100 - - 0 0 - 16.56 16.56 21.23 - - 0 - 8.33%
2007-01-22 0 0.072 0.072 0.097 0.072 0.077 222,000 16,884 0.0761 15.28 15.28 20.59 15.28 16.34 1,046 16.144 -4.00%
2007-01-19 0 0.075 0.072 0.095 0.075 0.075 90,000 6,750 0.0750 15.92 15.28 20.17 15.92 15.92 424 15.920 0.00%
2007-01-18 0 0.075 0.070 0.085 0.070 0.075 424,000 30,240 0.0713 15.92 14.86 18.04 14.86 15.92 1,997 15.139 -16.67%
2007-01-17 0 0.090 0.066 - - - 0 0 - 19.10 14.01 - - - 0 - 0.00%
2007-01-16 0 0.090 0.070 0.110 - - 0 0 - 19.10 14.86 23.35 - - 0 - 0.00%
2007-01-15 0 0.090 0.070 0.090 - - 0 0 - 19.10 14.86 19.10 - - 0 - 0.00%
2007-01-12 0 0.090 0.071 0.100 - - 0 0 - 19.10 15.07 21.23 - - 0 - 0.00%
2007-01-11 0 0.090 0.070 0.095 - - 0 0 - 19.10 14.86 20.17 - - 0 - 0.00%
2007-01-10 0 0.090 0.075 0.095 - - 0 0 - 19.10 15.92 20.17 - - 0 - 0.00%
2007-01-09 0 0.090 0.075 0.090 0.090 0.095 200,000 18,500 0.0925 19.10 15.92 19.10 19.10 20.17 942 19.635 12.50%
2007-01-08 0 0.080 0.075 0.085 0.071 0.080 260,000 20,260 0.0779 16.98 15.92 18.04 15.07 16.98 1,225 16.540 26.98%
2007-01-05 0 0.063 0.063 0.090 0.055 0.061 300,000 17,600 0.0587 13.37 13.37 19.10 11.67 12.95 1,413 12.453 -16.00%
2007-01-04 0 0.075 0.061 0.100 0.075 0.075 300,000 22,500 0.0750 15.92 12.95 21.23 15.92 15.92 1,413 15.920 5.63%
2007-01-03 0 0.071 0.071 - - - 0 0 - 15.07 15.07 - - - 0 - 1.43%
2007-01-02 0 0.070 0.062 0.090 0.070 0.090 120,000 9,480 0.0790 14.86 13.16 19.10 14.86 19.10 565 16.769 -22.22%
2006-12-29 0 0.090 0.090 0.100 0.090 0.090 90,000 8,100 0.0900 19.10 19.10 21.23 19.10 19.10 424 19.104 12.50%
2006-12-28 0 0.080 0.061 0.094 - - 0 0 - 16.98 12.95 19.95 - - 0 - 0.00%
2006-12-27 0 0.080 0.070 0.080 - - 0 0 - 16.98 14.86 16.98 - - 0 - -5.88%
2006-12-22 0 0.085 0.070 0.095 - - 0 0 - 18.04 14.86 20.17 - - 0 - 0.00%
2006-12-21 0 0.085 0.085 0.100 0.085 0.100 210,000 18,000 0.0857 18.04 18.04 21.23 18.04 21.23 989 18.194 -15.00%
2006-12-20 0 0.100 0.070 0.116 - - 0 0 - 21.23 14.86 24.62 - - 0 - 0.00%
2006-12-19 0 0.100 0.075 0.100 - - 0 0 - 21.23 15.92 21.23 - - 0 - 0.00%
2006-12-18 0 0.100 0.075 0.100 0.100 0.100 60,000 6,000 0.1000 21.23 15.92 21.23 21.23 21.23 283 21.227 5.26%
2006-12-15 0 0.095 0.080 0.100 - - 0 0 - 20.17 16.98 21.23 - - 0 - 0.00%
2006-12-14 0 0.095 0.070 0.100 - - 0 0 - 20.17 14.86 21.23 - - 0 - 0.00%
2006-12-13 0 0.095 0.070 0.100 - - 0 0 - 20.17 14.86 21.23 - - 0 - 0.00%
2006-12-12 0 0.095 0.085 0.100 - - 0 0 - 20.17 18.04 21.23 - - 0 - 0.00%
2006-12-11 0 0.095 0.085 0.100 - - 0 0 - 20.17 18.04 21.23 - - 0 - 0.00%
2006-12-08 0 0.095 0.085 0.100 - - 0 0 - 20.17 18.04 21.23 - - 0 - 0.00%
2006-12-07 0 0.095 0.085 0.100 - - 0 0 - 20.17 18.04 21.23 - - 0 - 0.00%
2006-12-06 0 0.095 0.080 0.095 0.095 0.095 90,000 8,550 0.0950 20.17 16.98 20.17 20.17 20.17 424 20.165 0.00%
2006-12-05 0 0.095 0.071 0.110 - - 0 0 - 20.17 15.07 23.35 - - 0 - 0.00%
2006-12-04 0 0.095 0.093 0.114 - - 0 0 - 20.17 19.74 24.20 - - 0 - 0.00%
2006-12-01 0 0.095 0.080 0.110 - - 0 0 - 20.17 16.98 23.35 - - 0 - 0.00%
2006-11-30 0 0.095 0.093 0.100 0.095 0.095 236,000 22,420 0.0950 20.17 19.74 21.23 20.17 20.17 1,112 20.165 0.00%
2006-11-29 0 0.095 0.093 0.114 - - 0 0 - 20.17 19.74 24.20 - - 0 - 0.00%
2006-11-28 0 0.095 0.095 0.129 - - 0 0 - 20.17 20.17 27.38 - - 0 - 2.15%
2006-11-27 0 0.093 0.093 0.098 0.093 0.098 120,000 11,610 0.0968 19.74 19.74 20.80 19.74 20.80 565 20.537 -5.10%
2006-11-24 0 0.098 0.097 0.125 0.096 0.113 12,000 1,214 0.1012 20.80 20.59 26.53 20.38 23.99 57 21.474 3.16%
2006-11-23 0 0.095 0.095 0.096 0.080 0.133 332,000 40,258 0.1213 20.17 20.17 20.38 16.98 28.23 1,564 25.739 -3.06%
2006-11-22 0 0.098 0.098 0.109 0.090 0.108 668,000 69,628 0.1042 20.80 20.80 23.14 19.10 22.92 3,147 22.125 -10.91%
2006-11-21 0 0.110 0.090 0.112 0.090 0.112 832,000 90,096 0.1083 23.35 19.10 23.77 19.10 23.77 3,920 22.986 0.00%
2006-11-20 0 0.110 0.071 0.110 0.112 0.120 224,000 25,888 0.1156 23.35 15.07 23.35 23.77 25.47 1,055 24.532 -12.70%
2006-11-17 0 0.126 0.106 0.126 0.114 0.140 4,822,000 599,160 0.1243 26.75 22.50 26.75 24.20 29.72 22,717 26.375 7.69%
2006-11-16 0 0.117 0.117 0.190 0.098 0.120 1,016,000 112,170 0.1104 24.84 24.84 40.33 20.80 25.47 4,786 23.435 17.00%
2006-11-15 0 0.100 0.070 0.120 - - 0 0 - 21.23 14.86 25.47 - - 0 - 0.00%
2006-11-14 0 0.100 0.070 0.120 - - 0 0 - 21.23 14.86 25.47 - - 0 - 0.00%
2006-11-13 0 0.100 0.070 0.120 0.100 0.100 20,000 2,000 0.1000 21.23 14.86 25.47 21.23 21.23 94 21.227 0.00%
2006-11-10 0 0.100 0.071 0.100 - - 0 0 - 21.23 15.07 21.23 - - 0 - 0.00%
2006-11-09 0 0.100 0.070 0.100 - - 80,000 8,000 0.1000 21.23 14.86 21.23 - - 377 21.227 0.00%
2006-11-08 0 0.100 - 0.120 - - 0 0 - 21.23 - 25.47 - - 0 - 0.00%
2006-11-07 0 0.100 0.065 0.100 - - 0 0 - 21.23 13.80 21.23 - - 0 - 0.00%
2006-11-06 0 0.100 0.060 0.100 - - 0 0 - 21.23 12.74 21.23 - - 0 - 0.00%
2006-11-03 0 0.100 0.060 0.120 - - 0 0 - 21.23 12.74 25.47 - - 0 - 0.00%
2006-11-02 0 0.100 0.060 0.120 - - 0 0 - 21.23 12.74 25.47 - - 0 - 0.00%
2006-11-01 0 0.100 - 0.100 - - 0 0 - 21.23 - 21.23 - - 0 - 0.00%
2006-10-31 0 0.100 0.060 0.120 - - 0 0 - 21.23 12.74 25.47 - - 0 - 0.00%
2006-10-27 0 0.100 0.060 0.100 - - 0 0 - 21.23 12.74 21.23 - - 0 - 0.00%
2006-10-26 0 0.100 0.060 0.120 - - 0 0 - 21.23 12.74 25.47 - - 0 - 0.00%
2006-10-25 0 0.100 - 0.120 0.100 0.100 20,000 2,000 0.1000 21.23 - 25.47 21.23 21.23 94 21.227 0.00%
2006-10-24 0 0.100 - 0.100 - - 0 0 - 21.23 - 21.23 - - 0 - 0.00%
2006-10-23 0 0.100 - 0.100 0.100 0.100 80,000 8,000 0.1000 21.23 - 21.23 21.23 21.23 377 21.227 -9.09%
2006-10-20 0 0.110 - 0.120 - - 0 0 - 23.35 - 25.47 - - 0 - 0.00%
2006-10-19 0 0.110 0.070 0.120 - - 0 0 - 23.35 14.86 25.47 - - 0 - 0.00%
2006-10-18 0 0.110 0.080 0.110 - - 0 0 - 23.35 16.98 23.35 - - 0 - -8.33%
2006-10-17 0 0.120 0.100 0.120 0.090 0.120 542,000 55,280 0.1020 25.47 21.23 25.47 19.10 25.47 2,553 21.650 64.38%
2006-10-16 0 0.073 0.054 0.190 - - 0 0 - 15.50 11.46 40.33 - - 0 - 0.00%
2006-10-13 0 0.073 0.054 0.190 - - 0 0 - 15.50 11.46 40.33 - - 0 - 0.00%
2006-10-12 0 0.073 0.052 0.190 - - 0 0 - 15.50 11.04 40.33 - - 0 - 0.00%
2006-10-11 0 0.073 0.055 0.190 - - 0 0 - 15.50 11.67 40.33 - - 0 - 0.00%
2006-10-10 0 0.073 0.056 0.190 0.073 0.073 20,000 1,460 0.0730 15.50 11.89 40.33 15.50 15.50 94 15.495 0.00%
2006-10-09 0 0.073 0.055 0.190 - - 0 0 - 15.50 11.67 40.33 - - 0 - 0.00%
2006-10-06 0 0.073 0.073 0.190 - - 0 0 - 15.50 15.50 40.33 - - 0 - 4.29%
2006-10-05 0 0.070 0.070 0.120 - - 0 0 - 14.86 14.86 25.47 - - 0 - 0.00%
2006-10-04 0 0.070 0.070 0.120 0.070 0.070 116,000 8,120 0.0700 14.86 14.86 25.47 14.86 14.86 546 14.859 0.00%
2006-10-03 0 0.070 0.053 0.070 0.051 0.070 128,000 6,566 0.0513 14.86 11.25 14.86 10.83 14.86 603 10.889 22.81%
2006-09-29 0 0.057 0.051 0.095 - - 0 0 - 12.10 10.83 20.17 - - 0 - 0.00%
2006-09-28 0 0.057 0.057 0.095 - - 0 0 - 12.10 12.10 20.17 - - 0 - 1.79%
2006-09-27 0 0.056 0.056 0.080 0.054 0.070 204,000 14,220 0.0697 11.89 11.89 16.98 11.46 14.86 961 14.796 -20.00%
2006-09-26 0 0.070 0.053 0.100 - - 0 0 - 14.86 11.25 21.23 - - 0 - 0.00%
2006-09-25 0 0.070 0.044 0.190 - - 0 0 - 14.86 9.340 40.33 - - 0 - 0.00%
2006-09-22 0 0.070 0.046 0.100 - - 0 0 - 14.86 9.764 21.23 - - 0 - 0.00%
2006-09-21 0 0.070 0.045 0.190 - - 0 0 - 14.86 9.552 40.33 - - 0 - 0.00%
2006-09-20 0 0.070 0.041 0.190 - - 0 0 - 14.86 8.703 40.33 - - 0 - 0.00%
2006-09-19 0 0.070 0.048 0.190 - - 0 0 - 14.86 10.19 40.33 - - 0 - 0.00%
2006-09-18 0 0.070 0.041 0.190 - - 0 0 - 14.86 8.703 40.33 - - 0 - 0.00%
2006-09-15 0 0.070 0.043 0.090 - - 0 0 - 14.86 9.127 19.10 - - 0 - 0.00%
2006-09-14 0 0.070 0.050 0.190 - - 0 0 - 14.86 10.61 40.33 - - 0 - 0.00%
2006-09-13 0 0.070 0.048 0.090 - - 0 0 - 14.86 10.19 19.10 - - 0 - 0.00%
2006-09-12 0 0.070 0.051 0.090 - - 0 0 - 14.86 10.83 19.10 - - 0 - 0.00%
2006-09-11 0 0.070 0.052 0.080 - - 0 0 - 14.86 11.04 16.98 - - 0 - 0.00%
2006-09-08 0 0.070 0.065 0.090 0.070 0.070 300,000 21,000 0.0700 14.86 13.80 19.10 14.86 14.86 1,413 14.859 0.00%
2006-09-07 0 0.070 0.070 0.090 0.070 0.070 300,000 21,000 0.0700 14.86 14.86 19.10 14.86 14.86 1,413 14.859 0.00%
2006-09-06 0 0.070 0.055 0.080 0.051 0.070 334,000 19,580 0.0586 14.86 11.67 16.98 10.83 14.86 1,573 12.444 34.62%
2006-09-05 0 0.052 0.052 0.090 0.050 0.050 134,000 6,700 0.0500 11.04 11.04 19.10 10.61 10.61 631 10.613 -32.47%
2006-09-04 0 0.077 0.050 0.090 - - 0 0 - 16.34 10.61 19.10 - - 0 - 0.00%
2006-09-01 0 0.077 0.050 0.100 - - 0 0 - 16.34 10.61 21.23 - - 0 - 0.00%
2006-08-31 0 0.077 0.060 0.088 - - 0 0 - 16.34 12.74 18.68 - - 0 - 0.00%
2006-08-30 0 0.077 0.045 0.100 - - 0 0 - 16.34 9.552 21.23 - - 0 - 0.00%
2006-08-29 0 0.077 0.045 0.100 - - 0 0 - 16.34 9.552 21.23 - - 0 - 0.00%
2006-08-28 0 0.077 0.045 0.100 - - 0 0 - 16.34 9.552 21.23 - - 0 - 0.00%
2006-08-25 0 0.077 0.060 0.090 - - 0 0 - 16.34 12.74 19.10 - - 0 - 0.00%
2006-08-24 0 0.077 0.050 0.100 - - 0 0 - 16.34 10.61 21.23 - - 0 - 0.00%
2006-08-23 0 0.077 0.050 0.100 - - 0 0 - 16.34 10.61 21.23 - - 0 - 0.00%
2006-08-22 0 0.077 0.050 0.090 - - 0 0 - 16.34 10.61 19.10 - - 0 - 0.00%
2006-08-21 0 0.077 0.050 0.100 - - 0 0 - 16.34 10.61 21.23 - - 0 - 0.00%
2006-08-18 0 0.077 0.050 0.095 - - 0 0 - 16.34 10.61 20.17 - - 0 - 0.00%
2006-08-17 0 0.077 0.050 0.100 - - 0 0 - 16.34 10.61 21.23 - - 0 - 0.00%
2006-08-16 0 0.077 0.050 0.100 - - 0 0 - 16.34 10.61 21.23 - - 0 - 0.00%
2006-08-15 0 0.077 - 0.090 - - 0 0 - 16.34 - 19.10 - - 0 - 0.00%
2006-08-14 0 0.077 - 0.085 - - 0 0 - 16.34 - 18.04 - - 0 - 0.00%
2006-08-11 0 0.077 0.050 0.100 - - 0 0 - 16.34 10.61 21.23 - - 0 - 0.00%
2006-08-10 0 0.077 0.050 0.120 - - 0 0 - 16.34 10.61 25.47 - - 0 - 0.00%
2006-08-09 0 0.077 0.050 0.190 - - 0 0 - 16.34 10.61 40.33 - - 0 - 0.00%
2006-08-08 0 0.077 0.050 0.100 - - 0 0 - 16.34 10.61 21.23 - - 0 - 0.00%
2006-08-07 0 0.077 0.060 0.100 - - 0 0 - 16.34 12.74 21.23 - - 0 - 0.00%
2006-08-04 0 0.077 0.060 0.090 - - 0 0 - 16.34 12.74 19.10 - - 0 - 0.00%
2006-08-03 0 0.077 0.077 0.120 0.077 0.085 360,000 28,084 0.0780 16.34 16.34 25.47 16.34 18.04 1,696 16.559 -3.75%
2006-08-02 0 0.080 0.077 0.150 0.080 0.080 504,000 40,320 0.0800 16.98 16.34 31.84 16.98 16.98 2,374 16.981 12.68%
2006-08-01 0 0.071 0.071 0.098 0.070 0.191 520,000 67,860 0.1305 15.07 15.07 20.80 14.86 40.54 2,450 27.701 -8.97%
2006-07-31 0 0.078 - 0.090 - - 0 0 - 16.56 - 19.10 - - 0 - 0.00%
2006-07-28 0 0.078 - 0.191 - - 0 0 - 16.56 - 40.54 - - 0 - 0.00%
2006-07-27 0 0.078 - 0.191 - - 0 0 - 16.56 - 40.54 - - 0 - 0.00%
2006-07-26 0 0.078 - 0.191 - - 0 0 - 16.56 - 40.54 - - 0 - 0.00%
2006-07-25 0 0.078 - 0.098 - - 0 0 - 16.56 - 20.80 - - 0 - 0.00%
2006-07-24 0 0.078 0.078 0.095 0.078 0.078 40,000 3,120 0.0780 16.56 16.56 20.17 16.56 16.56 188 16.557 0.00%
2006-07-21 0 0.078 0.078 0.191 0.078 0.082 316,000 25,646 0.0812 16.56 16.56 40.54 16.56 17.41 1,489 17.227 -4.88%
2006-07-20 0 0.082 - 0.082 - - 0 0 - 17.41 - 17.41 - - 0 - 0.00%
2006-07-19 0 0.082 0.062 0.082 - - 0 0 - 17.41 13.16 17.41 - - 0 - -3.53%
2006-07-18 0 0.085 0.021 0.191 - - 0 0 - 18.04 4.458 40.54 - - 0 - 0.00%
2006-07-17 0 0.085 0.065 0.085 - - 0 0 - 18.04 13.80 18.04 - - 0 - 0.00%
2006-07-14 0 0.085 0.065 0.085 - - 0 0 - 18.04 13.80 18.04 - - 0 - 0.00%
2006-07-13 0 0.085 - 0.085 - - 0 0 - 18.04 - 18.04 - - 0 - 0.00%
2006-07-12 0 0.085 - 0.085 - - 0 0 - 18.04 - 18.04 - - 0 - 0.00%
2006-07-11 0 0.085 - 0.085 - - 0 0 - 18.04 - 18.04 - - 0 - 0.00%
2006-07-10 0 0.085 - 0.085 - - 0 0 - 18.04 - 18.04 - - 0 - 0.00%
2006-07-07 0 0.085 0.065 0.085 - - 0 0 - 18.04 13.80 18.04 - - 0 - 0.00%
2006-07-06 0 0.085 0.070 0.085 - - 0 0 - 18.04 14.86 18.04 - - 0 - 0.00%
2006-07-05 0 0.085 0.071 0.100 - - 0 0 - 18.04 15.07 21.23 - - 0 - 0.00%
2006-07-04 0 0.085 - 0.090 - - 0 0 - 18.04 - 19.10 - - 0 - 0.00%
2006-07-03 0 0.085 0.070 0.085 0.080 0.085 110,000 8,850 0.0805 18.04 14.86 18.04 16.98 18.04 518 17.078 21.43%
2006-06-30 0 0.070 0.060 0.082 0.070 0.070 100,000 7,000 0.0700 14.86 12.74 17.41 14.86 14.86 471 14.859 6.06%
2006-06-29 0 0.066 0.026 0.191 - - 0 0 - 14.01 5.519 40.54 - - 0 - 0.00%
2006-06-28 0 0.066 - 0.191 - - 0 0 - 14.01 - 40.54 - - 0 - 0.00%
2006-06-27 0 0.066 0.046 0.191 - - 0 0 - 14.01 9.764 40.54 - - 0 - 0.00%
2006-06-26 0 0.066 0.046 - - - 0 0 - 14.01 9.764 - - - 0 - 0.00%
2006-06-23 0 0.066 0.020 0.080 - - 0 0 - 14.01 4.245 16.98 - - 0 - 0.00%
2006-06-22 0 0.066 0.027 0.191 - - 0 0 - 14.01 5.731 40.54 - - 0 - 0.00%
2006-06-21 0 0.066 - 0.191 - - 0 0 - 14.01 - 40.54 - - 0 - 0.00%
2006-06-20 0 0.066 0.046 0.191 - - 0 0 - 14.01 9.764 40.54 - - 0 - 0.00%
2006-06-19 0 0.066 0.046 0.080 - - 0 0 - 14.01 9.764 16.98 - - 0 - 0.00%
2006-06-16 0 0.066 0.046 0.085 - - 0 0 - 14.01 9.764 18.04 - - 0 - 0.00%
2006-06-15 0 0.066 0.061 0.080 - - 0 0 - 14.01 12.95 16.98 - - 0 - 0.00%
2006-06-14 0 0.066 0.046 0.191 - - 0 0 - 14.01 9.764 40.54 - - 0 - 0.00%
2006-06-13 0 0.066 0.060 0.191 - - 0 0 - 14.01 12.74 40.54 - - 0 - 0.00%
2006-06-12 0 0.066 0.046 0.191 - - 0 0 - 14.01 9.764 40.54 - - 0 - 0.00%
2006-06-09 0 0.066 0.046 0.090 - - 0 0 - 14.01 9.764 19.10 - - 0 - 0.00%
2006-06-08 0 0.066 0.046 0.191 - - 0 0 - 14.01 9.764 40.54 - - 0 - 0.00%
2006-06-07 0 0.066 0.046 0.086 - - 0 0 - 14.01 9.764 18.25 - - 0 - 0.00%
2006-06-06 0 0.066 - 0.086 - - 0 0 - 14.01 - 18.25 - - 0 - 0.00%
2006-06-05 0 0.066 0.046 0.086 - - 0 0 - 14.01 9.764 18.25 - - 0 - 0.00%
2006-06-02 0 0.066 0.046 0.090 - - 0 0 - 14.01 9.764 19.10 - - 0 - 0.00%
2006-06-01 0 0.066 0.046 0.086 - - 0 0 - 14.01 9.764 18.25 - - 0 - 0.00%
2006-05-30 0 0.066 - 0.090 - - 0 0 - 14.01 - 19.10 - - 0 - 0.00%
2006-05-29 0 0.066 0.046 0.086 - - 0 0 - 14.01 9.764 18.25 - - 0 - 0.00%
2006-05-26 0 0.066 0.066 0.088 0.066 0.066 66,000 4,356 0.0660 14.01 14.01 18.68 14.01 14.01 311 14.010 -23.26%
2006-05-25 0 0.086 - 0.086 - - 0 0 - 18.25 - 18.25 - - 0 - 0.00%
2006-05-24 0 0.086 - 0.086 - - 0 0 - 18.25 - 18.25 - - 0 - 0.00%
2006-05-23 0 0.086 - 0.191 - - 0 0 - 18.25 - 40.54 - - 0 - 0.00%
2006-05-22 0 0.086 - 0.191 - - 0 0 - 18.25 - 40.54 - - 0 - 0.00%
2006-05-19 0 0.086 - 0.191 - - 0 0 - 18.25 - 40.54 - - 0 - 0.00%
2006-05-18 0 0.086 - 0.191 - - 0 0 - 18.25 - 40.54 - - 0 - 0.00%
2006-05-17 0 0.086 - 0.191 - - 0 0 - 18.25 - 40.54 - - 0 - 0.00%
2006-05-16 0 0.086 - 0.191 - - 0 0 - 18.25 - 40.54 - - 0 - 0.00%
2006-05-15 0 0.086 - 0.090 - - 0 0 - 18.25 - 19.10 - - 0 - 0.00%
2006-05-12 0 0.086 - 0.090 - - 0 0 - 18.25 - 19.10 - - 0 - 0.00%
2006-05-11 0 0.086 0.065 0.086 0.090 0.090 500,000 45,000 0.0900 18.25 13.80 18.25 19.10 19.10 2,356 19.104 22.86%
2006-05-10 0 0.070 - 0.095 - - 0 0 - 14.86 - 20.17 - - 0 - 0.00%
2006-05-09 0 0.070 - 0.191 - - 0 0 - 14.86 - 40.54 - - 0 - 0.00%
2006-05-08 0 0.070 - 0.191 - - 0 0 - 14.86 - 40.54 - - 0 - 0.00%
2006-05-04 0 0.070 - 0.191 - - 0 0 - 14.86 - 40.54 - - 0 - 0.00%
2006-05-03 0 0.070 - - - - 0 0 - 14.86 - - - - 0 - 0.00%
2006-05-02 0 0.070 - 0.191 - - 0 0 - 14.86 - 40.54 - - 0 - 0.00%
2006-04-28 0 0.070 - 0.095 - - 0 0 - 14.86 - 20.17 - - 0 - 0.00%
2006-04-27 0 0.070 - 0.191 - - 0 0 - 14.86 - 40.54 - - 0 - 0.00%
2006-04-26 0 0.070 - 0.100 - - 0 0 - 14.86 - 21.23 - - 0 - 0.00%
2006-04-25 0 0.070 0.030 0.095 - - 0 0 - 14.86 6.368 20.17 - - 0 - 0.00%
2006-04-24 0 0.070 - 0.095 - - 0 0 - 14.86 - 20.17 - - 0 - 0.00%
2006-04-21 0 0.070 0.060 0.085 - - 0 0 - 14.86 12.74 18.04 - - 0 - 0.00%
2006-04-20 0 0.070 0.030 0.191 - - 0 0 - 14.86 6.368 40.54 - - 0 - 0.00%
2006-04-19 0 0.070 - 0.191 - - 0 0 - 14.86 - 40.54 - - 0 - 0.00%
2006-04-18 0 0.070 0.060 0.190 - - 0 0 - 14.86 12.74 40.33 - - 0 - 0.00%
2006-04-13 0 0.070 0.058 0.191 - - 0 0 - 14.86 12.31 40.54 - - 0 - 0.00%
2006-04-12 0 0.070 0.050 0.191 - - 0 0 - 14.86 10.61 40.54 - - 0 - 0.00%
2006-04-11 0 0.070 0.045 0.191 0.070 0.070 100,000 7,000 0.0700 14.86 9.552 40.54 14.86 14.86 471 14.859 -6.67%
2006-04-10 0 0.075 - 0.191 - - 0 0 - 15.92 - 40.54 - - 0 - 0.00%
2006-04-07 0 0.075 - 0.191 - - 0 0 - 15.92 - 40.54 - - 0 - 0.00%
2006-04-06 0 0.075 - 0.191 - - 0 0 - 15.92 - 40.54 - - 0 - 0.00%
2006-04-04 0 0.075 - 0.191 - - 0 0 - 15.92 - 40.54 - - 0 - 0.00%
2006-04-03 0 0.075 0.050 0.191 - - 0 0 - 15.92 10.61 40.54 - - 0 - 0.00%
2006-03-31 0 0.075 0.030 0.191 - - 0 0 - 15.92 6.368 40.54 - - 0 - 0.00%
2006-03-30 0 0.075 - 0.100 - - 0 0 - 15.92 - 21.23 - - 0 - 0.00%
2006-03-29 0 0.075 0.050 0.075 - - 0 0 - 15.92 10.61 15.92 - - 0 - -5.06%
2006-03-28 0 0.079 - 0.191 0.079 0.080 60,000 4,780 0.0797 16.77 - 40.54 16.77 16.98 283 16.911 -1.25%
2006-03-27 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2006-03-24 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-03-23 0 0.080 0.050 0.095 - - 0 0 - 16.98 10.61 20.17 - - 0 - 0.00%
2006-03-22 0 0.080 0.030 0.100 - - 0 0 - 16.98 6.368 21.23 - - 0 - 0.00%
2006-03-21 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-03-20 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2006-03-17 0 0.080 0.040 0.191 - - 0 0 - 16.98 8.491 40.54 - - 0 - 0.00%
2006-03-16 0 0.080 0.031 0.095 - - 0 0 - 16.98 6.580 20.17 - - 0 - 0.00%
2006-03-15 0 0.080 0.030 0.095 - - 0 0 - 16.98 6.368 20.17 - - 0 - 0.00%
2006-03-14 0 0.080 - 0.095 - - 0 0 - 16.98 - 20.17 - - 0 - 0.00%
2006-03-13 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-03-10 0 0.080 - 0.080 - - 0 0 - 16.98 - 16.98 - - 0 - 0.00%
2006-03-09 0 0.080 - 0.080 - - 0 0 - 16.98 - 16.98 - - 0 - 0.00%
2006-03-08 0 0.080 - 0.080 0.080 0.080 100,000 8,000 0.0800 16.98 - 16.98 16.98 16.98 471 16.981 0.00%
2006-03-07 0 0.080 - 0.080 - - 0 0 - 16.98 - 16.98 - - 0 - 0.00%
2006-03-06 0 0.080 - 0.080 - - 0 0 - 16.98 - 16.98 - - 0 - 0.00%
2006-03-03 0 0.080 - 0.090 - - 0 0 - 16.98 - 19.10 - - 0 - 0.00%
2006-03-02 0 0.080 0.060 0.090 - - 0 0 - 16.98 12.74 19.10 - - 0 - 0.00%
2006-03-01 0 0.080 0.045 0.090 - - 0 0 - 16.98 9.552 19.10 - - 0 - 0.00%
2006-02-28 0 0.080 - 0.080 - - 0 0 - 16.98 - 16.98 - - 0 - -5.88%
2006-02-27 0 0.085 - 0.090 - - 0 0 - 18.04 - 19.10 - - 0 - 0.00%
2006-02-24 0 0.085 - 0.095 - - 0 0 - 18.04 - 20.17 - - 0 - 0.00%
2006-02-23 0 0.085 - 0.191 - - 0 0 - 18.04 - 40.54 - - 0 - 0.00%
2006-02-22 0 0.085 - 0.085 - - 0 0 - 18.04 - 18.04 - - 0 - 0.00%
2006-02-21 0 0.085 0.050 0.085 - - 0 0 - 18.04 10.61 18.04 - - 0 - 0.00%
2006-02-20 0 0.085 - 0.100 - - 0 0 - 18.04 - 21.23 - - 0 - 0.00%
2006-02-17 0 0.085 - 0.191 - - 0 0 - 18.04 - 40.54 - - 0 - 0.00%
2006-02-16 0 0.085 - 0.190 - - 0 0 - 18.04 - 40.33 - - 0 - 0.00%
2006-02-15 0 0.085 - 0.085 - - 0 0 - 18.04 - 18.04 - - 0 - -5.56%
2006-02-14 0 0.090 0.082 0.090 0.090 0.090 1,000,000 90,000 0.0900 19.10 17.41 19.10 19.10 19.10 4,711 19.104 12.50%
2006-02-13 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2006-02-10 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2006-02-09 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2006-02-08 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2006-02-07 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2006-02-06 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2006-02-03 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-02-02 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-02-01 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-01-27 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-01-26 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-01-25 0 0.080 - 0.190 - - 0 0 - 16.98 - 40.33 - - 0 - 0.00%
2006-01-24 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-01-23 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-01-20 0 0.080 - - - - 0 0 - 16.98 - - - - 0 - 0.00%
2006-01-19 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-01-18 0 0.080 - 0.150 - - 0 0 - 16.98 - 31.84 - - 0 - 0.00%
2006-01-17 0 0.080 - 0.150 - - 0 0 - 16.98 - 31.84 - - 0 - 0.00%
2006-01-16 0 0.080 - 0.150 - - 0 0 - 16.98 - 31.84 - - 0 - 0.00%
2006-01-13 0 0.080 - 0.150 - - 0 0 - 16.98 - 31.84 - - 0 - 0.00%
2006-01-12 0 0.080 - 0.150 - - 0 0 - 16.98 - 31.84 - - 0 - 0.00%
2006-01-11 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-01-10 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-01-09 0 0.080 - 0.130 - - 0 0 - 16.98 - 27.59 - - 0 - 0.00%
2006-01-06 0 0.080 - 0.180 - - 0 0 - 16.98 - 38.21 - - 0 - 0.00%
2006-01-05 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2006-01-04 0 0.080 - 0.190 - - 0 0 - 16.98 - 40.33 - - 0 - 0.00%
2006-01-03 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2005-12-30 0 0.080 - 0.120 - - 0 0 - 16.98 - 25.47 - - 0 - 0.00%
2005-12-29 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2005-12-28 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2005-12-23 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2005-12-22 0 0.080 - 0.191 - - 0 0 - 16.98 - 40.54 - - 0 - 0.00%
2005-12-21 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2005-12-20 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2005-12-19 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2005-12-16 0 0.080 - - - - 0 0 - 16.98 - - - - 0 - 0.00%
2005-12-15 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2005-12-14 0 0.080 - 0.190 - - 0 0 - 16.98 - 40.33 - - 0 - 0.00%
2005-12-13 0 0.080 - 0.100 - - 0 0 - 16.98 - 21.23 - - 0 - 0.00%
2005-12-12 0 0.080 0.080 0.100 - - 0 0 - 16.98 16.98 21.23 - - 0 - 6.67%
2005-12-09 0 0.075 0.075 0.100 - - 0 0 - 15.92 15.92 21.23 - - 0 - 0.00%
2005-12-08 0 0.075 - 0.191 - - 0 0 - 15.92 - 40.54 - - 0 - 0.00%
2005-12-07 0 0.075 - 0.120 0.075 0.075 100,000 7,500 0.0750 15.92 - 25.47 15.92 15.92 471 15.920 25.00%
2005-12-06 0 0.060 - 0.075 - - 0 0 - 12.74 - 15.92 - - 0 - 0.00%
2005-12-05 0 0.060 - 0.075 - - 0 0 - 12.74 - 15.92 - - 0 - 0.00%
2005-12-02 0 0.060 - 0.075 - - 0 0 - 12.74 - 15.92 - - 0 - 0.00%
2005-12-01 0 0.060 - 0.125 - - 0 0 - 12.74 - 26.53 - - 0 - 0.00%
2005-11-30 0 0.060 - 0.075 - - 0 0 - 12.74 - 15.92 - - 0 - 0.00%
2005-11-29 0 0.060 0.031 0.075 - - 0 0 - 12.74 6.580 15.92 - - 0 - 0.00%
2005-11-28 0 0.060 - 0.075 - - 0 0 - 12.74 - 15.92 - - 0 - 0.00%
2005-11-25 0 0.060 - 0.075 - - 0 0 - 12.74 - 15.92 - - 0 - 0.00%
2005-11-24 0 0.060 - 0.075 - - 0 0 - 12.74 - 15.92 - - 0 - 0.00%
2005-11-23 0 0.060 0.050 0.075 - - 0 0 - 12.74 10.61 15.92 - - 0 - 0.00%
2005-11-22 0 0.060 0.056 0.100 - - 0 0 - 12.74 11.89 21.23 - - 0 - 0.00%
2005-11-21 0 0.060 0.046 0.075 - - 0 0 - 12.74 9.764 15.92 - - 0 - 0.00%
2005-11-18 0 0.060 - 0.083 - - 0 0 - 12.74 - 17.62 - - 0 - 0.00%
2005-11-17 0 0.060 0.041 0.083 - - 0 0 - 12.74 8.703 17.62 - - 0 - 0.00%
2005-11-16 0 0.060 0.051 0.079 - - 0 0 - 12.74 10.83 16.77 - - 0 - 0.00%
2005-11-15 0 0.060 - 0.082 - - 0 0 - 12.74 - 17.41 - - 0 - 0.00%
2005-11-14 0 0.060 - 0.080 - - 0 0 - 12.74 - 16.98 - - 0 - 0.00%
2005-11-11 0 0.060 0.055 0.090 - - 0 0 - 12.74 11.67 19.10 - - 0 - 0.00%
2005-11-10 0 0.060 - 0.090 - - 0 0 - 12.74 - 19.10 - - 0 - 0.00%
2005-11-09 0 0.060 0.058 0.085 - - 0 0 - 12.74 12.31 18.04 - - 0 - 0.00%
2005-11-08 0 0.060 - 0.110 - - 0 0 - 12.74 - 23.35 - - 0 - 0.00%
2005-11-07 0 0.060 0.057 0.080 0.060 0.060 300,000 18,000 0.0600 12.74 12.10 16.98 12.74 12.74 1,413 12.736 -14.29%
2005-11-04 0 0.070 0.061 0.190 - - 0 0 - 14.86 12.95 40.33 - - 0 - 0.00%
2005-11-03 0 0.070 0.070 0.078 0.060 0.070 348,000 24,060 0.0691 14.86 14.86 16.56 12.74 14.86 1,639 14.676 -1.41%
2005-11-02 0 0.071 0.060 0.081 - - 0 0 - 15.07 12.74 17.19 - - 0 - 0.00%
2005-11-01 0 0.071 0.050 0.191 - - 0 0 - 15.07 10.61 40.54 - - 0 - 0.00%
2005-10-31 0 0.071 - 0.191 - - 0 0 - 15.07 - 40.54 - - 0 - 0.00%
2005-10-28 0 0.071 - 0.191 - - 0 0 - 15.07 - 40.54 - - 0 - 0.00%
2005-10-27 0 0.071 0.052 0.100 - - 0 0 - 15.07 11.04 21.23 - - 0 - 0.00%
2005-10-26 0 0.071 0.071 0.191 - - 0 0 - 15.07 15.07 40.54 - - 0 - 0.00%
2005-10-25 0 0.071 0.071 0.191 0.071 0.071 10,000 710 0.0710 15.07 15.07 40.54 15.07 15.07 47 15.071 0.00%
2005-10-24 0 0.071 - 0.191 - - 0 0 - 15.07 - 40.54 - - 0 - 0.00%
2005-10-21 0 0.071 0.068 0.191 - - 0 0 - 15.07 14.43 40.54 - - 0 - 0.00%
2005-10-20 0 0.071 0.066 0.191 - - 0 0 - 15.07 14.01 40.54 - - 0 - 0.00%
2005-10-19 0 0.071 - 0.191 - - 0 0 - 15.07 - 40.54 - - 0 - 0.00%
2005-10-18 0 0.071 0.061 0.191 - - 0 0 - 15.07 12.95 40.54 - - 0 - 0.00%
2005-10-17 0 0.071 0.061 0.191 - - 0 0 - 15.07 12.95 40.54 - - 0 - 0.00%
2005-10-14 0 0.071 0.061 0.191 - - 0 0 - 15.07 12.95 40.54 - - 0 - 0.00%
2005-10-13 0 0.071 0.061 0.071 - - 30,000 2,130 0.0710 15.07 12.95 15.07 - - 141 15.071 0.00%
2005-10-12 0 0.071 0.068 0.191 - - 0 0 - 15.07 14.43 40.54 - - 0 - 0.00%
2005-10-10 0 0.071 0.061 0.191 - - 0 0 - 15.07 12.95 40.54 - - 0 - 0.00%
2005-10-07 0 0.071 0.061 0.191 - - 0 0 - 15.07 12.95 40.54 - - 0 - 0.00%
2005-10-06 0 0.071 0.061 0.191 - - 0 0 - 15.07 12.95 40.54 - - 0 - 0.00%
2005-10-05 0 0.071 0.071 0.190 - - 0 0 - 15.07 15.07 40.33 - - 0 - 0.00%
2005-10-04 0 0.071 0.071 0.191 - - 0 0 - 15.07 15.07 40.54 - - 0 - 1.43%
2005-10-03 0 0.070 0.070 0.191 - - 0 0 - 14.86 14.86 40.54 - - 0 - 2.94%
2005-09-30 0 0.068 0.068 0.077 - - 0 0 - 14.43 14.43 16.34 - - 0 - 1.49%
2005-09-29 0 0.067 0.067 0.191 - - 0 0 - 14.22 14.22 40.54 - - 0 - 1.52%
2005-09-28 0 0.066 0.066 0.191 0.066 0.066 200,000 13,200 0.0660 14.01 14.01 40.54 14.01 14.01 942 14.010 -4.35%
2005-09-27 0 0.069 0.066 0.191 - - 0 0 - 14.65 14.01 40.54 - - 0 - 0.00%
2005-09-26 0 0.069 0.069 0.191 - - 0 0 - 14.65 14.65 40.54 - - 0 - 1.47%
2005-09-23 0 0.068 0.068 0.078 0.067 0.082 590,000 43,638 0.0740 14.43 14.43 16.56 14.22 17.41 2,780 15.700 -17.07%
2005-09-22 0 0.082 0.060 0.150 - - 0 0 - 17.41 12.74 31.84 - - 0 - 0.00%
2005-09-21 0 0.082 0.062 0.150 - - 0 0 - 17.41 13.16 31.84 - - 0 - 0.00%
2005-09-20 0 0.082 0.065 0.150 - - 0 0 - 17.41 13.80 31.84 - - 0 - 0.00%
2005-09-16 0 0.082 0.063 0.191 - - 0 0 - 17.41 13.37 40.54 - - 0 - 0.00%
2005-09-15 0 0.082 0.063 0.191 - - 0 0 - 17.41 13.37 40.54 - - 0 - 0.00%
2005-09-14 0 0.082 0.064 0.191 - - 0 0 - 17.41 13.59 40.54 - - 0 - 0.00%
2005-09-13 0 0.082 0.066 0.191 - - 0 0 - 17.41 14.01 40.54 - - 0 - 0.00%
2005-09-12 0 0.082 0.071 0.191 - - 0 0 - 17.41 15.07 40.54 - - 0 - 0.00%
2005-09-09 0 0.082 0.061 0.191 - - 0 0 - 17.41 12.95 40.54 - - 0 - 0.00%
2005-09-08 0 0.082 0.074 0.191 - - 0 0 - 17.41 15.71 40.54 - - 0 - 0.00%
2005-09-07 0 0.082 0.071 0.191 - - 0 0 - 17.41 15.07 40.54 - - 0 - 0.00%
2005-09-06 0 0.082 0.076 0.191 - - 0 0 - 17.41 16.13 40.54 - - 0 - 0.00%
2005-09-05 0 0.082 0.075 0.150 0.080 0.082 200,000 16,200 0.0810 17.41 15.92 31.84 16.98 17.41 942 17.194 0.00%
2005-09-02 0 0.082 0.061 0.150 - - 0 0 - 17.41 12.95 31.84 - - 0 - 0.00%
2005-09-01 0 0.082 0.062 0.082 - - 0 0 - 17.41 13.16 17.41 - - 0 - 0.00%
2005-08-31 0 0.082 0.061 0.150 - - 0 0 - 17.41 12.95 31.84 - - 0 - 0.00%
2005-08-30 0 0.082 0.063 0.100 - - 0 0 - 17.41 13.37 21.23 - - 0 - 0.00%
2005-08-29 0 0.082 0.063 0.090 - - 0 0 - 17.41 13.37 19.10 - - 0 - 0.00%
2005-08-26 0 0.082 0.063 0.090 - - 0 0 - 17.41 13.37 19.10 - - 0 - 0.00%
2005-08-25 0 0.082 0.065 0.083 - - 0 0 - 17.41 13.80 17.62 - - 0 - 0.00%
2005-08-24 0 0.082 0.061 0.191 - - 0 0 - 17.41 12.95 40.54 - - 0 - 0.00%
2005-08-23 0 0.082 0.065 0.084 0.082 0.082 98,000 8,036 0.0820 17.41 13.80 17.83 17.41 17.41 462 17.406 -2.38%
2005-08-22 0 0.084 0.068 0.085 0.082 0.085 116,000 9,570 0.0825 17.83 14.43 18.04 17.41 18.04 546 17.512 10.53%
2005-08-19 0 0.076 0.063 0.081 - - 0 0 - 16.13 13.37 17.19 - - 0 - 0.00%
2005-08-18 0 0.076 0.076 0.084 0.076 0.082 126,000 10,176 0.0808 16.13 16.13 17.83 16.13 17.41 594 17.143 -9.52%
2005-08-17 0 0.084 0.072 0.084 - - 0 0 - 17.83 15.28 17.83 - - 0 - -2.33%
2005-08-16 0 0.086 0.078 0.086 - - 0 0 - 18.25 16.56 18.25 - - 0 - -4.44%
2005-08-15 0 0.090 0.080 0.200 0.078 0.090 300,000 24,800 0.0827 19.10 16.98 42.45 16.56 19.10 1,413 17.547 0.00%
2005-08-12 0 0.090 0.083 0.100 0.088 0.090 800,000 70,600 0.0883 19.10 17.62 21.23 18.68 19.10 3,769 18.732 9.76%
2005-08-11 0 0.082 0.080 0.100 0.082 0.083 200,000 16,500 0.0825 17.41 16.98 21.23 17.41 17.62 942 17.512 -3.53%
2005-08-10 0 0.085 0.083 0.100 0.080 0.085 990,000 81,970 0.0828 18.04 17.62 21.23 16.98 18.04 4,664 17.575 -4.49%
2005-08-09 0 0.089 0.083 0.090 0.081 0.089 920,000 76,800 0.0835 18.89 17.62 19.10 17.19 18.89 4,334 17.720 -13.59%
2005-08-08 0 0.103 0.103 0.160 - - 0 0 - 21.86 21.86 33.96 - - 0 - 5.10%
2005-08-05 0 0.098 0.083 0.098 - - 0 0 - 20.80 17.62 20.80 - - 0 - -18.33%
2005-08-04 0 0.120 0.083 0.120 - - 0 0 - 25.47 17.62 25.47 - - 0 - -7.69%
2005-08-03 0 0.130 - 0.130 - - 0 0 - 27.59 - 27.59 - - 0 - -7.14%
2005-08-02 0 0.140 0.140 0.240 - - 0 0 - 29.72 29.72 50.94 - - 0 - 11.11%
2005-08-01 0 0.126 0.126 0.240 - - 0 0 - 26.75 26.75 50.94 - - 0 - 18.87%
2005-07-29 0 0.106 0.106 0.240 - - 0 0 - 22.50 22.50 50.94 - - 0 - 8.16%
2005-07-28 0 0.098 0.098 0.240 - - 0 0 - 20.80 20.80 50.94 - - 0 - 8.89%
2005-07-27 0 0.090 0.090 0.240 0.083 0.083 90,000 7,470 0.0830 19.10 19.10 50.94 17.62 17.62 424 17.618 -8.16%
2005-07-26 0 0.098 0.098 0.240 - - 0 0 - 20.80 20.80 50.94 - - 0 - 8.89%
2005-07-25 0 0.090 0.083 0.090 - - 0 0 - 19.10 17.62 19.10 - - 0 - -5.26%
2005-07-22 0 0.095 0.095 0.230 - - 0 0 - 20.17 20.17 48.82 - - 0 - 9.20%
2005-07-21 0 0.087 0.085 0.110 0.082 0.087 296,000 25,060 0.0847 18.47 18.04 23.35 17.41 18.47 1,394 17.971 2.35%
2005-07-20 0 0.085 0.082 0.100 - - 0 0 - 18.04 17.41 21.23 - - 0 - 0.00%
2005-07-19 0 0.085 0.093 0.240 - - 0 0 - 18.04 19.74 50.94 - - 0 - 0.00%
2005-07-18 0 0.085 0.080 0.090 0.080 0.090 546,000 46,660 0.0855 18.04 16.98 19.10 16.98 19.10 2,572 18.140 -15.00%
2005-07-15 0 0.100 0.082 0.100 - - 0 0 - 21.23 17.41 21.23 - - 0 - -9.09%
2005-07-14 0 0.110 0.080 0.110 - - 0 0 - 23.35 16.98 23.35 - - 0 - 0.00%
2005-07-13 0 0.110 - 0.110 - - 0 0 - 23.35 - 23.35 - - 0 - 0.00%
2005-07-12 0 0.110 - 0.240 - - 0 0 - 23.35 - 50.94 - - 0 - 0.00%
2005-07-11 0 0.110 - 0.120 - - 0 0 - 23.35 - 25.47 - - 0 - 0.00%
2005-07-08 0 0.110 - 0.230 - - 0 0 - 23.35 - 48.82 - - 0 - 0.00%
2005-07-07 0 0.110 - 0.230 - - 0 0 - 23.35 - 48.82 - - 0 - 0.00%
2005-07-06 0 0.110 0.072 0.120 - - 0 0 - 23.35 15.28 25.47 - - 0 - 0.00%
2005-07-05 0 0.110 - 0.110 - - 0 0 - 23.35 - 23.35 - - 0 - 0.00%
2005-07-04 0 0.110 - 0.110 - - 0 0 - 23.35 - 23.35 - - 0 - -2.65%
2005-06-30 0 0.113 0.081 0.120 - - 0 0 - 23.99 17.19 25.47 - - 0 - 0.00%
2005-06-29 0 0.113 0.081 0.120 - - 0 0 - 23.99 17.19 25.47 - - 0 - 0.00%
2005-06-28 0 0.113 0.080 0.115 - - 0 0 - 23.99 16.98 24.41 - - 0 - 0.00%
2005-06-27 0 0.113 - 0.120 - - 0 0 - 23.99 - 25.47 - - 0 - 0.00%
2005-06-24 0 0.113 0.080 0.120 - - 0 0 - 23.99 16.98 25.47 - - 0 - 0.00%
2005-06-23 0 0.113 - 0.120 - - 0 0 - 23.99 - 25.47 - - 0 - 0.00%
2005-06-22 0 0.113 - 0.120 - - 0 0 - 23.99 - 25.47 - - 0 - 0.00%
2005-06-21 0 0.113 0.113 0.200 - - 0 0 - 23.99 23.99 42.45 - - 0 - 7.62%
2005-06-20 0 0.105 0.105 0.150 - - 0 0 - 22.29 22.29 31.84 - - 0 - 7.14%
2005-06-17 0 0.098 0.078 0.150 - - 0 0 - 20.80 16.56 31.84 - - 0 - 0.00%
2005-06-16 0 0.098 0.078 0.150 - - 0 0 - 20.80 16.56 31.84 - - 0 - 0.00%
2005-06-15 0 0.098 0.080 0.100 - - 0 0 - 20.80 16.98 21.23 - - 0 - 0.00%
2005-06-14 0 0.098 0.098 0.130 - - 0 0 - 20.80 20.80 27.59 - - 0 - 11.36%
2005-06-13 0 0.088 0.080 0.130 0.088 0.088 300,000 26,400 0.0880 18.68 16.98 27.59 18.68 18.68 1,413 18.679 -2.22%
2005-06-10 0 0.090 0.081 0.090 0.090 0.090 150,000 13,500 0.0900 19.10 17.19 19.10 19.10 19.10 707 19.104 9.76%
2005-06-09 0 0.082 0.070 0.090 - - 0 0 - 17.41 14.86 19.10 - - 0 - 0.00%
2005-06-08 0 0.082 0.070 0.090 - - 0 0 - 17.41 14.86 19.10 - - 0 - 0.00%
2005-06-07 0 0.082 0.070 0.090 - - 0 0 - 17.41 14.86 19.10 - - 0 - 0.00%
2005-06-06 0 0.082 0.075 0.090 - - 0 0 - 17.41 15.92 19.10 - - 0 - 0.00%
2005-06-03 0 0.082 0.078 0.088 - - 0 0 - 17.41 16.56 18.68 - - 0 - 0.00%
2005-06-02 0 0.082 0.078 0.082 0.080 0.085 560,000 45,370 0.0810 17.41 16.56 17.41 16.98 18.04 2,638 17.197 -6.82%
2005-06-01 0 0.088 0.078 0.088 - - 0 0 - 18.68 16.56 18.68 - - 0 - 0.00%
2005-05-31 0 0.088 0.080 0.090 0.083 0.090 300,000 25,600 0.0853 18.68 16.98 19.10 17.62 19.10 1,413 18.113 0.00%
2005-05-30 0 0.088 0.080 0.092 - - 0 0 - 18.68 16.98 19.53 - - 0 - 0.00%
2005-05-27 0 0.088 0.080 0.088 - - 0 0 - 18.68 16.98 18.68 - - 0 - 0.00%
2005-05-26 0 0.088 0.075 0.090 - - 100,000 8,800 0.0880 18.68 15.92 19.10 - - 471 18.679 0.00%
2005-05-25 0 0.088 0.081 0.093 0.080 0.088 196,000 16,402 0.0837 18.68 17.19 19.74 16.98 18.68 923 17.763 10.00%
2005-05-24 0 0.080 0.080 0.099 0.080 0.080 46,000 3,680 0.0800 16.98 16.98 21.01 16.98 16.98 217 16.981 -18.37%
2005-05-23 0 0.098 0.080 0.098 - - 0 0 - 20.80 16.98 20.80 - - 0 - 0.00%
2005-05-20 0 0.098 - 0.098 - - 0 0 - 20.80 - 20.80 - - 0 - -1.01%
2005-05-19 0 0.099 - 0.099 0.099 0.099 100,000 9,900 0.0990 21.01 - 21.01 21.01 21.01 471 21.014 -1.00%
2005-05-18 0 0.100 0.075 0.100 - - 0 0 - 21.23 15.92 21.23 - - 0 - -1.96%
2005-05-17 0 0.102 - 0.105 - - 0 0 - 21.65 - 22.29 - - 0 - 0.00%
2005-05-13 0 0.102 - 0.102 - - 0 0 - 21.65 - 21.65 - - 0 - 0.00%
2005-05-12 0 0.102 - 0.102 - - 0 0 - 21.65 - 21.65 - - 0 - 0.00%
2005-05-11 0 0.102 - 0.108 - - 0 0 - 21.65 - 22.92 - - 0 - 0.00%
2005-05-10 0 0.102 - 0.150 - - 0 0 - 21.65 - 31.84 - - 0 - 0.00%
2005-05-09 0 0.102 0.096 0.110 - - 0 0 - 21.65 20.38 23.35 - - 0 - 0.00%
2005-05-06 0 0.102 0.098 0.115 0.102 0.102 1,100,000 112,200 0.1020 21.65 20.80 24.41 21.65 21.65 5,182 21.651 -2.86%
2005-05-05 0 0.105 0.095 0.105 0.105 0.105 100,000 10,500 0.1050 22.29 20.17 22.29 22.29 22.29 471 22.288 2.94%
2005-05-04 0 0.102 0.090 0.110 - - 0 0 - 21.65 19.10 23.35 - - 0 - 0.00%
2005-05-03 0 0.102 0.081 0.109 - - 0 0 - 21.65 17.19 23.14 - - 0 - 0.00%
2005-04-29 0 0.102 - 0.109 - - 0 0 - 21.65 - 23.14 - - 0 - 0.00%
2005-04-28 0 0.102 0.093 0.108 0.092 0.102 100,000 9,700 0.0970 21.65 19.74 22.92 19.53 21.65 471 20.590 2.00%
2005-04-27 0 0.100 - 0.130 - - 0 0 - 21.23 - 27.59 - - 0 - 0.00%
2005-04-26 0 0.100 - 0.150 - - 0 0 - 21.23 - 31.84 - - 0 - 0.00%
2005-04-25 0 0.100 - 0.150 - - 0 0 - 21.23 - 31.84 - - 0 - 0.00%
2005-04-22 0 0.100 0.090 0.130 0.100 0.100 200,000 20,000 0.1000 21.23 19.10 27.59 21.23 21.23 942 21.227 -13.04%
2005-04-21 0 0.115 0.090 0.115 - - 0 0 - 24.41 19.10 24.41 - - 0 - 0.00%
2005-04-20 0 0.115 - 0.115 0.130 0.130 4,000 520 0.1300 24.41 - 24.41 27.59 27.59 19 27.595 4.55%
2005-04-19 0 0.110 0.110 0.115 - - 0 0 - 23.35 23.35 24.41 - - 0 - 8.91%
2005-04-18 0 0.101 0.091 0.110 - - 0 0 - 21.44 19.32 23.35 - - 0 - 0.00%
2005-04-15 0 0.101 0.101 0.120 0.101 0.101 78,000 7,878 0.1010 21.44 21.44 25.47 21.44 21.44 367 21.439 -15.83%
2005-04-14 0 0.120 - 0.120 0.120 0.120 200,000 24,000 0.1200 25.47 - 25.47 25.47 25.47 942 25.472 0.00%
2005-04-13 0 0.120 0.115 0.120 0.120 0.120 400,000 48,000 0.1200 25.47 24.41 25.47 25.47 25.47 1,884 25.472 0.00%
2005-04-12 0 0.120 - 0.130 0.120 0.120 100,000 12,000 0.1200 25.47 - 27.59 25.47 25.47 471 25.472 -4.76%
2005-04-11 0 0.126 0.126 0.149 0.116 0.116 40,000 4,640 0.1160 26.75 26.75 31.63 24.62 24.62 188 24.623 9.57%
2005-04-08 0 0.115 0.114 0.115 0.115 0.130 580,000 73,900 0.1274 24.41 24.20 24.41 24.41 27.59 2,732 27.046 6.48%
2005-04-07 0 0.108 0.100 0.123 - - 0 0 - 22.92 21.23 26.11 - - 0 - 0.00%
2005-04-06 0 0.108 0.100 0.130 0.108 0.108 400,000 43,200 0.1080 22.92 21.23 27.59 22.92 22.92 1,884 22.925 -10.00%
2005-04-04 0 0.120 0.108 0.125 - - 0 0 - 25.47 22.92 26.53 - - 0 - 0.00%
2005-04-01 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2005-03-31 0 0.120 - 0.128 0.120 0.120 70,000 8,400 0.1200 25.47 - 27.17 25.47 25.47 330 25.472 0.00%
2005-03-30 0 0.120 0.110 0.130 - - 0 0 - 25.47 23.35 27.59 - - 0 - 0.00%
2005-03-29 0 0.120 0.113 0.120 0.117 0.120 680,000 81,100 0.1193 25.47 23.99 25.47 24.84 25.47 3,204 25.316 -11.11%
2005-03-24 0 0.135 0.125 0.135 0.117 0.195 4,091,577 556,099 0.1359 28.66 26.53 28.66 24.84 41.39 19,276 28.850 16.38%
2005-03-23 0 0.116 0.103 0.116 0.094 0.119 1,204,117 136,647 0.1135 24.62 21.86 24.62 19.95 25.26 5,673 24.089 34.88%
2005-03-22 0 0.086 0.077 0.094 - - 0 0 - 18.25 16.34 19.95 - - 0 - 0.00%
2005-03-21 0 0.086 0.078 0.098 - - 0 0 - 18.25 16.56 20.80 - - 0 - 0.00%
2005-03-18 0 0.086 0.086 0.097 0.086 0.086 10,000 860 0.0860 18.25 18.25 20.59 18.25 18.25 47 18.255 -7.53%
2005-03-17 0 0.093 - 0.093 - - 0 0 - 19.74 - 19.74 - - 0 - -2.11%
2005-03-16 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2005-03-15 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - -5.00%
2005-03-14 0 0.100 - 0.100 - - 0 0 - 21.23 - 21.23 - - 0 - 0.00%
2005-03-11 0 0.100 - 0.100 - - 0 0 - 21.23 - 21.23 - - 0 - 0.00%
2005-03-10 0 0.100 0.084 0.100 - - 0 0 - 21.23 17.83 21.23 - - 0 - 0.00%
2005-03-09 0 0.100 0.085 0.100 0.080 0.100 108,000 9,740 0.0902 21.23 18.04 21.23 16.98 21.23 509 19.143 11.11%
2005-03-08 0 0.090 0.082 0.100 0.082 0.082 50,000 4,100 0.0820 19.10 17.41 21.23 17.41 17.41 236 17.406 0.00%
2005-03-07 0 0.090 0.090 0.102 - - 0 0 - 19.10 19.10 21.65 - - 0 - 0.00%
2005-03-04 0 0.090 0.082 0.098 0.090 0.090 200,000 18,000 0.0900 19.10 17.41 20.80 19.10 19.10 942 19.104 0.00%
2005-03-03 0 0.090 0.084 0.098 - - 0 0 - 19.10 17.83 20.80 - - 0 - 0.00%
2005-03-02 0 0.090 0.084 0.098 - - 0 0 - 19.10 17.83 20.80 - - 0 - 0.00%
2005-03-01 0 0.090 0.083 0.105 - - 0 0 - 19.10 17.62 22.29 - - 0 - 0.00%
2005-02-28 0 0.090 0.082 0.105 - - 0 0 - 19.10 17.41 22.29 - - 0 - 0.00%
2005-02-25 0 0.090 0.084 0.090 0.089 0.099 304,000 27,096 0.0891 19.10 17.83 19.10 18.89 21.01 1,432 18.920 -8.16%
2005-02-24 0 0.098 0.088 0.100 - - 0 0 - 20.80 18.68 21.23 - - 0 - 0.00%
2005-02-23 0 0.098 0.088 0.105 - - 0 0 - 20.80 18.68 22.29 - - 0 - 0.00%
2005-02-22 0 0.098 0.088 0.105 - - 0 0 - 20.80 18.68 22.29 - - 0 - 0.00%
2005-02-21 0 0.098 0.085 0.102 - - 0 0 - 20.80 18.04 21.65 - - 0 - 0.00%
2005-02-18 0 0.098 0.093 0.101 0.090 0.098 520,000 49,100 0.0944 20.80 19.74 21.44 19.10 20.80 2,450 20.043 8.89%
2005-02-17 0 0.090 0.075 0.090 - - 0 0 - 19.10 15.92 19.10 - - 0 - -6.25%
2005-02-16 0 0.096 - 0.098 - - 0 0 - 20.38 - 20.80 - - 0 - 0.00%
2005-02-15 0 0.096 0.096 0.100 0.086 0.086 100,000 8,600 0.0860 20.38 20.38 21.23 18.25 18.25 471 18.255 0.00%
2005-02-14 0 0.096 0.086 0.102 - - 0 0 - 20.38 18.25 21.65 - - 0 - 0.00%
2005-02-08 0 0.096 0.086 0.098 - - 0 0 - 20.38 18.25 20.80 - - 0 - 0.00%
2005-02-07 0 0.096 0.086 0.098 - - 0 0 - 20.38 18.25 20.80 - - 0 - 0.00%
2005-02-04 0 0.096 - 0.096 0.096 0.096 40,000 3,840 0.0960 20.38 - 20.38 20.38 20.38 188 20.378 6.67%
2005-02-03 0 0.090 0.075 0.096 - - 0 0 - 19.10 15.92 20.38 - - 0 - 0.00%
2005-02-02 0 0.090 0.074 0.098 0.090 0.090 50,000 4,500 0.0900 19.10 15.71 20.80 19.10 19.10 236 19.104 7.14%
2005-02-01 0 0.084 0.074 0.084 0.084 0.084 50,000 4,200 0.0840 17.83 15.71 17.83 17.83 17.83 236 17.830 -8.70%
2005-01-31 0 0.092 0.092 0.100 - - 0 0 - 19.53 19.53 21.23 - - 0 - 0.00%
2005-01-28 0 0.092 0.092 0.095 0.075 0.085 1,268,000 102,984 0.0812 19.53 19.53 20.17 15.92 18.04 5,974 17.240 8.24%
2005-01-27 0 0.085 - 0.090 - - 0 0 - 18.04 - 19.10 - - 0 - 0.00%
2005-01-26 0 0.085 0.085 0.090 0.078 0.082 266,000 21,208 0.0797 18.04 18.04 19.10 16.56 17.41 1,253 16.924 3.66%
2005-01-25 0 0.082 0.082 0.097 0.080 0.080 196,000 15,680 0.0800 17.41 17.41 20.59 16.98 16.98 923 16.981 -16.33%
2005-01-24 0 0.098 - 0.098 - - 0 0 - 20.80 - 20.80 - - 0 - -1.01%
2005-01-21 0 0.099 0.085 0.099 0.090 0.099 390,000 37,800 0.0969 21.01 18.04 21.01 19.10 21.01 1,837 20.573 4.21%
2005-01-20 0 0.095 0.088 0.095 - - 0 0 - 20.17 18.68 20.17 - - 0 - -5.00%
2005-01-19 0 0.100 - 0.100 - - 0 0 - 21.23 - 21.23 - - 0 - 0.00%
2005-01-18 0 0.100 - 0.100 - - 0 0 - 21.23 - 21.23 - - 0 - 0.00%
2005-01-17 0 0.100 - 0.100 - - 0 0 - 21.23 - 21.23 - - 0 - 0.00%
2005-01-14 0 0.100 - 0.100 - - 0 0 - 21.23 - 21.23 - - 0 - -5.66%
2005-01-13 0 0.106 - 0.106 - - 0 0 - 22.50 - 22.50 - - 0 - -2.75%
2005-01-12 0 0.109 - 0.109 0.109 0.109 100,000 10,900 0.1090 23.14 - 23.14 23.14 23.14 471 23.137 -0.91%
2005-01-11 0 0.110 - 0.110 0.112 0.112 60,000 6,720 0.1120 23.35 - 23.35 23.77 23.77 283 23.774 -4.35%
2005-01-10 0 0.115 0.097 0.115 0.090 0.115 2,410,000 233,440 0.0969 24.41 20.59 24.41 19.10 24.41 11,354 20.561 -6.50%
2005-01-07 0 0.123 - 0.123 0.125 0.125 650,000 81,250 0.1250 26.11 - 26.11 26.53 26.53 3,062 26.533 -6.82%
2005-01-06 0 0.132 0.123 0.132 0.103 0.163 8,474,000 1,181,546 0.1394 28.02 26.11 28.02 21.86 34.60 39,922 29.597 34.69%
2005-01-05 0 0.098 0.085 0.099 0.084 0.099 3,266,000 298,514 0.0914 20.80 18.04 21.01 17.83 21.01 15,386 19.401 19.51%
2005-01-04 0 0.082 0.081 0.090 0.080 0.090 2,246,000 184,972 0.0824 17.41 17.19 19.10 16.98 19.10 10,581 17.481 -7.87%
2005-01-03 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-31 0 0.089 - 0.089 - - 0 0 - 18.89 - 18.89 - - 0 - 0.00%
2004-12-30 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-29 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-28 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-24 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-23 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-22 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-21 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-20 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-17 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-16 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-15 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-14 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-13 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-10 0 0.089 - 0.090 - - 0 0 - 18.89 - 19.10 - - 0 - 0.00%
2004-12-09 0 0.089 0.071 0.090 - - 0 0 - 18.89 15.07 19.10 - - 0 - 0.00%
2004-12-08 0 0.089 0.075 0.089 - - 0 0 - 18.89 15.92 18.89 - - 0 - -1.11%
2004-12-07 0 0.090 - 0.090 - - 0 0 - 19.10 - 19.10 - - 0 - 0.00%
2004-12-06 0 0.090 0.080 0.090 - - 0 0 - 19.10 16.98 19.10 - - 0 - 0.00%
2004-12-03 0 0.090 0.080 0.100 0.090 0.100 190,000 17,600 0.0926 19.10 16.98 21.23 19.10 21.23 895 19.663 -5.26%
2004-12-02 0 0.095 - 0.105 - - 0 0 - 20.17 - 22.29 - - 0 - 0.00%
2004-12-01 0 0.095 - 0.110 - - 0 0 - 20.17 - 23.35 - - 0 - 0.00%
2004-11-30 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - -5.00%
2004-11-29 0 0.100 - 0.100 - - 0 0 - 21.23 - 21.23 - - 0 - 0.00%
2004-11-26 0 0.100 - 0.100 - - 0 0 - 21.23 - 21.23 - - 0 - -9.09%
2004-11-25 0 0.110 - 0.114 - - 0 0 - 23.35 - 24.20 - - 0 - 0.00%
2004-11-24 0 0.110 0.092 0.110 0.098 0.110 2,106,000 219,390 0.1042 23.35 19.53 23.35 20.80 23.35 9,922 22.113 10.00%
2004-11-23 0 0.100 0.091 0.103 0.085 0.104 4,728,000 452,684 0.0957 21.23 19.32 21.86 18.04 22.08 22,274 20.323 17.65%
2004-11-22 0 0.085 0.075 0.093 - - 0 0 - 18.04 15.92 19.74 - - 0 - 0.00%
2004-11-19 0 0.085 0.070 0.085 0.085 0.085 40,000 3,400 0.0850 18.04 14.86 18.04 18.04 18.04 188 18.043 0.00%
2004-11-18 0 0.085 0.070 0.093 - - 0 0 - 18.04 14.86 19.74 - - 0 - 0.00%
2004-11-17 0 0.085 0.070 0.093 - - 0 0 - 18.04 14.86 19.74 - - 0 - 0.00%
2004-11-16 0 0.085 0.070 0.093 - - 0 0 - 18.04 14.86 19.74 - - 0 - 0.00%
2004-11-15 0 0.085 0.070 0.093 - - 0 0 - 18.04 14.86 19.74 - - 0 - 0.00%
2004-11-12 0 0.085 0.068 0.085 0.068 0.085 602,000 50,536 0.0839 18.04 14.43 18.04 14.43 18.04 2,836 17.819 3.66%
2004-11-11 0 0.082 0.082 0.093 - - 0 0 - 17.41 17.41 19.74 - - 0 - 0.00%
2004-11-10 0 0.082 0.082 0.093 0.082 0.092 96,000 8,422 0.0877 17.41 17.41 19.74 17.41 19.53 452 18.622 15.49%
2004-11-09 0 0.071 - 0.103 - - 0 0 - 15.07 - 21.86 - - 0 - 0.00%
2004-11-08 0 0.071 0.071 0.092 - - 200,000 14,400 0.0720 15.07 15.07 19.53 - - 942 15.283 1.43%
2004-11-05 0 0.070 0.070 0.092 0.070 0.080 24,000 1,720 0.0717 14.86 14.86 19.53 14.86 16.98 113 15.212 6.06%
2004-11-04 0 0.066 0.066 0.092 0.061 0.061 20,000 1,220 0.0610 14.01 14.01 19.53 12.95 12.95 94 12.948 -15.38%
2004-11-03 0 0.078 0.078 0.092 0.078 0.078 262,000 20,436 0.0780 16.56 16.56 19.53 16.56 16.56 1,234 16.557 -16.13%
2004-11-02 0 0.093 0.078 0.093 0.094 0.094 28,000 2,632 0.0940 19.74 16.56 19.74 19.95 19.95 132 19.953 0.00%
2004-11-01 0 0.093 0.085 0.100 0.093 0.100 200,000 19,300 0.0965 19.74 18.04 21.23 19.74 21.23 942 20.484 -13.89%
2004-10-29 0 0.108 - 0.108 0.108 0.108 300,000 32,400 0.1080 22.92 - 22.92 22.92 22.92 1,413 22.925 -4.42%
2004-10-28 0 0.113 - 0.113 0.114 0.114 300,000 34,200 0.1140 23.99 - 23.99 24.20 24.20 1,413 24.198 -1.74%
2004-10-27 0 0.115 - 0.115 0.120 0.120 20,000 2,400 0.1200 24.41 - 24.41 25.47 25.47 94 25.472 -4.17%
2004-10-26 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-25 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-21 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-20 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-19 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-18 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-15 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-14 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-13 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-12 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-11 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-08 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-07 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-06 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-05 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-10-04 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-30 0 0.120 0.050 0.120 - - 0 0 - 25.47 10.61 25.47 - - 0 - 0.00%
2004-09-28 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-27 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-24 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-23 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-22 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-21 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-20 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-17 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-16 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-15 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2004-09-14 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - -14.29%
2004-09-13 0 0.140 - 0.140 - - 0 0 - 29.72 - 29.72 - - 0 - 0.00%
2004-09-10 0 0.140 - 0.140 - - 0 0 - 29.72 - 29.72 - - 0 - 0.00%
2004-09-09 0 0.140 - 0.140 - - 0 0 - 29.72 - 29.72 - - 0 - 0.00%
2004-09-08 0 0.140 - 0.140 - - 0 0 - 29.72 - 29.72 - - 0 - 0.00%
2004-09-07 0 0.140 - 0.140 - - 0 0 - 29.72 - 29.72 - - 0 - 0.00%
2004-09-06 0 0.140 - 0.140 - - 0 0 - 29.72 - 29.72 - - 0 - 0.00%
2004-09-03 0 0.140 - 0.140 - - 0 0 - 29.72 - 29.72 - - 0 - 0.00%
2004-09-02 0 0.140 - 0.140 - - 0 0 - 29.72 - 29.72 - - 0 - -6.04%
2004-09-01 0 0.149 - - - - 0 0 - 31.63 - - - - 0 - 0.00%
2004-08-31 0 0.149 - - - - 0 0 - 31.63 - - - - 0 - 0.00%
2004-08-30 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-27 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-26 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-25 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-24 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-23 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-20 0 0.149 - - - - 0 0 - 31.63 - - - - 0 - 0.00%
2004-08-19 0 0.149 - - - - 0 0 - 31.63 - - - - 0 - 0.00%
2004-08-18 0 0.149 - - - - 0 0 - 31.63 - - - - 0 - 0.00%
2004-08-17 0 0.149 - - - - 0 0 - 31.63 - - - - 0 - 0.00%
2004-08-16 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-13 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-12 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-11 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-10 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-09 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-06 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-05 0 0.149 - 0.149 - - 0 0 - 31.63 - 31.63 - - 0 - 0.00%
2004-08-04 0 0.149 - 0.149 0.160 0.160 1,521,000 229,150 0.1507 31.63 - 31.63 33.96 33.96 7,166 31.979 -0.67%
2004-08-03 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-08-02 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-30 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-29 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-28 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-27 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-26 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-23 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-22 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-21 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-20 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-19 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-16 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-15 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-14 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-13 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-12 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-09 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-08 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-07 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-06 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-05 0 0.150 - 0.160 - - 0 0 - 31.84 - 33.96 - - 0 - 0.00%
2004-07-02 0 0.150 0.060 0.160 - - 0 0 - 31.84 12.74 33.96 - - 0 - 0.00%
2004-06-30 0 0.150 0.060 0.160 - - 0 0 - 31.84 12.74 33.96 - - 0 - 0.00%
2004-06-29 0 0.150 0.083 0.160 - - 0 0 - 31.84 17.62 33.96 - - 0 - 0.00%
2004-06-28 0 0.150 0.083 0.160 - - 0 0 - 31.84 17.62 33.96 - - 0 - 0.00%
2004-06-25 0 0.150 0.060 0.160 - - 0 0 - 31.84 12.74 33.96 - - 0 - 0.00%
2004-06-24 0 0.150 0.060 0.160 - - 0 0 - 31.84 12.74 33.96 - - 0 - 0.00%
2004-06-23 0 0.150 0.070 0.160 - - 0 0 - 31.84 14.86 33.96 - - 0 - 0.00%
2004-06-21 0 0.150 0.060 0.160 - - 0 0 - 31.84 12.74 33.96 - - 0 - 0.00%
2004-06-18 0 0.150 0.060 0.160 - - 0 0 - 31.84 12.74 33.96 - - 0 - 0.00%
2004-06-17 0 0.150 0.060 0.150 - - 0 0 - 31.84 12.74 31.84 - - 0 - -3.23%
2004-06-16 0 0.155 0.060 0.155 - - 0 0 - 32.90 12.74 32.90 - - 0 - -8.82%
2004-06-15 0 0.170 0.060 0.170 - - 0 0 - 36.09 12.74 36.09 - - 0 - 0.00%
2004-06-14 0 0.170 0.060 0.170 - - 0 0 - 36.09 12.74 36.09 - - 0 - 0.00%
2004-06-11 0 0.170 0.060 0.170 - - 0 0 - 36.09 12.74 36.09 - - 0 - 0.00%
2004-06-10 0 0.170 0.060 0.170 - - 0 0 - 36.09 12.74 36.09 - - 0 - 0.00%
2004-06-09 0 0.170 0.060 0.170 - - 0 0 - 36.09 12.74 36.09 - - 0 - 0.00%
2004-06-08 0 0.170 0.060 0.170 - - 0 0 - 36.09 12.74 36.09 - - 0 - 0.00%
2004-06-07 0 0.170 0.060 0.170 - - 0 0 - 36.09 12.74 36.09 - - 0 - 0.00%
2004-06-04 0 0.170 0.060 0.170 - - 0 0 - 36.09 12.74 36.09 - - 0 - -5.56%
2004-06-03 0 0.180 0.060 0.180 - - 0 0 - 38.21 12.74 38.21 - - 0 - 0.00%
2004-06-02 0 0.180 0.060 0.180 - - 0 0 - 38.21 12.74 38.21 - - 0 - 0.00%
2004-06-01 0 0.180 0.060 0.180 - - 0 0 - 38.21 12.74 38.21 - - 0 - 0.00%
2004-05-31 0 0.180 0.060 0.180 - - 0 0 - 38.21 12.74 38.21 - - 0 - -10.00%
2004-05-28 0 0.200 0.060 0.200 - - 0 0 - 42.45 12.74 42.45 - - 0 - 0.00%
2004-05-27 0 0.200 0.060 - 0.200 0.200 2,000 400 0.2000 42.45 12.74 - 42.45 42.45 9 42.453 5.26%
2004-05-25 0 0.190 0.060 0.197 - - 0 0 - 40.33 12.74 41.82 - - 0 - 0.00%
2004-05-24 0 0.190 0.060 0.190 - - 0 0 - 40.33 12.74 40.33 - - 0 - 0.00%
2004-05-21 0 0.190 0.060 0.190 - - 0 0 - 40.33 12.74 40.33 - - 0 - 0.00%
2004-05-20 0 0.190 - 0.190 - - 0 0 - 40.33 - 40.33 - - 0 - 0.00%
2004-05-19 0 0.190 0.190 - - - 0 0 - 40.33 40.33 - - - 0 - 5.56%
2004-05-18 0 0.180 0.060 - - - 0 0 - 38.21 12.74 - - - 0 - 0.00%
2004-05-17 0 0.180 0.060 - - - 0 0 - 38.21 12.74 - - - 0 - 0.00%
2004-05-14 0 0.180 0.060 - - - 0 0 - 38.21 12.74 - - - 0 - 0.00%
2004-05-13 0 0.180 0.060 - - - 0 0 - 38.21 12.74 - - - 0 - 0.00%
2004-05-12 0 0.180 0.060 - - - 0 0 - 38.21 12.74 - - - 0 - 0.00%
2004-05-11 0 0.180 0.060 - - - 0 0 - 38.21 12.74 - - - 0 - 0.00%
2004-05-10 0 0.180 0.070 - - - 0 0 - 38.21 14.86 - - - 0 - 0.00%
2004-05-07 0 0.180 0.070 0.187 - - 0 0 - 38.21 14.86 39.69 - - 0 - 0.00%
2004-05-06 0 0.180 0.070 0.180 - - 0 0 - 38.21 14.86 38.21 - - 0 - 0.00%
2004-05-05 0 0.180 0.070 - - - 0 0 - 38.21 14.86 - - - 0 - 0.00%
2004-05-04 0 0.180 0.070 - - - 0 0 - 38.21 14.86 - - - 0 - 0.00%
2004-05-03 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-04-30 0 0.180 - 0.188 - - 0 0 - 38.21 - 39.91 - - 0 - 0.00%
2004-04-29 0 0.180 0.070 - - - 0 0 - 38.21 14.86 - - - 0 - 0.00%
2004-04-28 0 0.180 0.070 0.180 - - 0 0 - 38.21 14.86 38.21 - - 0 - 0.00%
2004-04-27 0 0.180 0.070 0.180 - - 0 0 - 38.21 14.86 38.21 - - 0 - 0.00%
2004-04-26 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-04-23 0 0.180 0.070 0.180 - - 0 0 - 38.21 14.86 38.21 - - 0 - 0.00%
2004-04-22 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-04-21 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-04-20 0 0.180 0.070 - - - 0 0 - 38.21 14.86 - - - 0 - 0.00%
2004-04-19 0 0.180 0.070 - - - 0 0 - 38.21 14.86 - - - 0 - 0.00%
2004-04-16 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-04-15 0 0.180 0.070 - - - 0 0 - 38.21 14.86 - - - 0 - 0.00%
2004-04-14 0 0.180 0.070 - - - 0 0 - 38.21 14.86 - - - 0 - 0.00%
2004-04-13 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-04-08 0 0.180 - 0.188 - - 0 0 - 38.21 - 39.91 - - 0 - 0.00%
2004-04-07 0 0.180 - 0.188 - - 0 0 - 38.21 - 39.91 - - 0 - 0.00%
2004-04-06 0 0.180 - 0.188 - - 0 0 - 38.21 - 39.91 - - 0 - 0.00%
2004-04-02 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-04-01 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-03-31 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-03-30 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-03-29 0 0.180 0.070 0.187 - - 0 0 - 38.21 14.86 39.69 - - 0 - 0.00%
2004-03-26 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-03-25 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-03-24 0 0.180 0.070 0.180 - - 0 0 - 38.21 14.86 38.21 - - 0 - 0.00%
2004-03-23 0 0.180 0.070 0.180 - - 0 0 - 38.21 14.86 38.21 - - 0 - 0.00%
2004-03-22 0 0.180 0.070 0.188 - - 0 0 - 38.21 14.86 39.91 - - 0 - 0.00%
2004-03-19 0 0.180 0.080 0.180 - - 0 0 - 38.21 16.98 38.21 - - 0 - 0.00%
2004-03-18 0 0.180 0.080 0.180 - - 0 0 - 38.21 16.98 38.21 - - 0 - 0.00%
2004-03-17 0 0.180 0.080 0.180 - - 0 0 - 38.21 16.98 38.21 - - 0 - 0.00%
2004-03-16 0 0.180 - 0.180 - - 0 0 - 38.21 - 38.21 - - 0 - 0.00%
2004-03-15 0 0.180 0.090 0.180 - - 0 0 - 38.21 19.10 38.21 - - 0 - -4.26%
2004-03-12 0 0.188 0.050 0.196 - - 0 0 - 39.91 10.61 41.60 - - 0 - 0.00%
2004-03-11 0 0.188 - 0.196 - - 0 0 - 39.91 - 41.60 - - 0 - 0.00%
2004-03-10 0 0.188 0.180 0.202 - - 0 0 - 39.91 38.21 42.88 - - 0 - 0.00%
2004-03-09 0 0.188 - 0.196 0.188 0.188 100,000 18,800 0.1880 39.91 - 41.60 39.91 39.91 471 39.906 4.44%
2004-03-08 0 0.180 0.175 0.188 - - 0 0 - 38.21 37.15 39.91 - - 0 - 0.00%
2004-03-05 0 0.180 0.080 0.188 0.180 0.180 100,000 18,000 0.1800 38.21 16.98 39.91 38.21 38.21 471 38.208 9.09%
2004-03-04 0 0.165 - - - - 0 0 - 35.02 - - - - 0 - 0.00%
2004-03-03 0 0.165 0.162 - - - 0 0 - 35.02 34.39 - - - 0 - 0.00%
2004-03-02 0 0.165 0.160 - - - 0 0 - 35.02 33.96 - - - 0 - 0.00%
2004-03-01 0 0.165 0.090 - - - 0 0 - 35.02 19.10 - - - 0 - 0.00%
2004-02-27 0 0.165 - - - - 0 0 - 35.02 - - - - 0 - 0.00%
2004-02-26 0 0.165 0.160 - - - 0 0 - 35.02 33.96 - - - 0 - 0.00%
2004-02-25 0 0.165 0.165 - 0.165 0.165 204,000 33,660 0.1650 35.02 35.02 - 35.02 35.02 961 35.024 0.00%
2004-02-24 0 0.165 0.165 - 0.165 0.165 4,000 660 0.1650 35.02 35.02 - 35.02 35.02 19 35.024 -2.94%
2004-02-23 0 0.170 0.170 - - - 0 0 - 36.09 36.09 - - - 0 - 0.00%
2004-02-20 0 0.170 0.168 0.170 - - 0 0 - 36.09 35.66 36.09 - - 0 - -1.16%
2004-02-19 0 0.172 0.170 - - - 0 0 - 36.51 36.09 - - - 0 - 0.00%
2004-02-18 0 0.172 0.169 - - - 0 0 - 36.51 35.87 - - - 0 - 0.00%
2004-02-17 0 0.172 0.169 - - - 0 0 - 36.51 35.87 - - - 0 - 0.00%
2004-02-16 0 0.172 0.165 - - - 0 0 - 36.51 35.02 - - - 0 - 0.00%
2004-02-13 0 0.172 0.166 - - - 0 0 - 36.51 35.24 - - - 0 - 0.00%
2004-02-12 0 0.172 0.165 - - - 0 0 - 36.51 35.02 - - - 0 - 0.00%
2004-02-11 0 0.172 0.165 - - - 0 0 - 36.51 35.02 - - - 0 - 0.00%
2004-02-10 0 0.172 0.172 - 0.172 0.172 150,000 25,800 0.1720 36.51 36.51 - 36.51 36.51 707 36.510 0.00%
2004-02-09 0 0.172 0.172 - 0.172 0.177 410,000 70,540 0.1720 36.51 36.51 - 36.51 37.57 1,932 36.520 -2.82%
2004-02-06 0 0.177 0.176 - - - 694 123 0.1772 37.57 37.36 - - - 3 37.621 0.00%
2004-02-05 0 0.177 0.177 - 0.177 0.180 500,000 89,100 0.1782 37.57 37.57 - 37.57 38.21 2,356 37.826 -1.12%
2004-02-04 0 0.179 0.179 - 0.175 0.175 582,000 101,850 0.1750 38.00 38.00 - 37.15 37.15 2,742 37.147 -14.76%
2004-02-03 0 0.210 0.170 - - - 0 0 - 44.58 36.09 - - - 0 - 0.00%
2004-02-02 0 0.210 - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2004-01-30 0 0.210 - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2004-01-29 0 0.210 - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2004-01-28 0 0.210 - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2004-01-27 0 0.210 - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2004-01-26 0 0.210 - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2004-01-21 0 0.210 - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2004-01-20 0 0.210 - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2004-01-19 0 0.210 - - - - 0 0 - 44.58 - - - - 0 - 0.00%
2004-01-16 0 0.210 0.210 0.230 0.210 0.220 136,000 29,060 0.2137 44.58 44.58 48.82 44.58 46.70 641 45.356 -5.41%
2004-01-15 0 0.222 0.218 0.230 - - 0 0 - 47.12 46.27 48.82 - - 0 - 0.00%
2004-01-14 0 0.222 - 0.230 - - 1,000,000 222,000 0.2220 47.12 - 48.82 - - 4,711 47.123 0.00%
2004-01-13 0 0.222 - 0.225 0.222 0.222 14,000 3,108 0.2220 47.12 - 47.76 47.12 47.12 66 47.123 0.91%
2004-01-12 0 0.220 - 0.228 - - 0 0 - 46.70 - 48.40 - - 0 - 0.00%
2004-01-09 0 0.220 - 0.228 - - 0 0 - 46.70 - 48.40 - - 0 - 0.00%
2004-01-08 0 0.220 - - 0.220 0.220 80,000 17,600 0.2200 46.70 - - 46.70 46.70 377 46.699 0.92%
2004-01-07 0 0.218 0.218 0.224 - - 0 0 - 46.27 46.27 47.55 - - 0 - 0.00%
2004-01-06 0 0.218 0.218 0.225 0.218 0.218 38,000 8,284 0.2180 46.27 46.27 47.76 46.27 46.27 179 46.274 3.81%
2004-01-05 0 0.210 0.210 - 0.202 0.203 120,000 24,340 0.2028 44.58 44.58 - 42.88 43.09 565 43.055 3.96%
2004-01-02 0 0.202 0.202 - 0.191 0.191 2,000 382 0.1910 42.88 42.88 - 40.54 40.54 9 40.543 4.66%
2003-12-31 0 0.193 - - - - 0 0 - 40.97 - - - - 0 - 0.00%
2003-12-30 0 0.193 - - - - 0 0 - 40.97 - - - - 0 - 0.00%
2003-12-29 0 0.193 - - - - 0 0 - 40.97 - - - - 0 - 0.00%
2003-12-24 0 0.193 - - - - 0 0 - 40.97 - - - - 0 - 0.00%
2003-12-23 0 0.193 0.191 0.193 0.176 0.200 672,000 130,676 0.1945 40.97 40.54 40.97 37.36 42.45 3,166 41.277 6.04%
2003-12-22 0 0.182 - - - - 0 0 - 38.63 - - - - 0 - 0.00%
2003-12-19 0 0.182 0.175 0.182 - - 0 0 - 38.63 37.15 38.63 - - 0 - 0.00%
2003-12-18 0 0.182 0.175 - - - 0 0 - 38.63 37.15 - - - 0 - 0.00%
2003-12-17 0 0.182 0.080 - - - 0 0 - 38.63 16.98 - - - 0 - 0.00%
2003-12-16 0 0.182 0.080 - - - 0 0 - 38.63 16.98 - - - 0 - 0.00%
2003-12-15 0 0.182 0.080 - - - 0 0 - 38.63 16.98 - - - 0 - 0.00%
2003-12-12 0 0.182 - 0.182 - - 0 0 - 38.63 - 38.63 - - 0 - -4.21%
2003-12-11 0 0.190 - - - - 0 0 - 40.33 - - - - 0 - 0.00%
2003-12-10 0 0.190 - - 0.190 0.190 300,000 57,000 0.1900 40.33 - - 40.33 40.33 1,413 40.331 -5.00%
2003-12-09 0 0.200 - 0.208 - - 0 0 - 42.45 - 44.15 - - 0 - 0.00%
2003-12-08 0 0.200 - - 0.200 0.201 124,000 24,900 0.2008 42.45 - - 42.45 42.67 584 42.624 -0.50%
2003-12-05 0 0.201 0.200 - - - 0 0 - 42.67 42.45 - - - 0 - 0.00%
2003-12-04 0 0.201 0.201 - 0.201 0.201 8,000 1,608 0.2010 42.67 42.67 - 42.67 42.67 38 42.665 -3.37%
2003-12-03 0 0.208 - - - - 0 0 - 44.15 - - - - 0 - 0.00%
2003-12-02 0 0.208 0.208 - 0.208 0.216 310,000 65,260 0.2105 44.15 44.15 - 44.15 45.85 1,460 44.685 0.00%
2003-12-01 0 0.208 - - - - 0 0 - 44.15 - - - - 0 - 0.00%
2003-11-28 0 0.208 0.208 - - - 0 0 - 44.15 44.15 - - - 0 - 0.00%
2003-11-27 0 0.208 0.200 - 0.208 0.208 56,000 11,648 0.2080 44.15 42.45 - 44.15 44.15 264 44.151 4.00%
2003-11-26 0 0.200 - - 0.200 0.200 78,000 15,600 0.2000 42.45 - - 42.45 42.45 367 42.453 -1.96%
2003-11-25 0 0.204 - - - - 0 0 - 43.30 - - - - 0 - 0.00%
2003-11-24 0 0.204 - - - - 0 0 - 43.30 - - - - 0 - 0.00%
2003-11-21 0 0.204 - 0.210 - - 0 0 - 43.30 - 44.58 - - 0 - 0.00%
2003-11-20 0 0.204 0.196 0.212 0.200 0.204 380,000 76,720 0.2019 43.30 41.60 45.00 42.45 43.30 1,790 42.855 -3.77%
2003-11-19 0 0.212 - - - - 0 0 - 45.00 - - - - 0 - 0.00%
2003-11-18 0 0.212 0.212 0.230 0.212 0.220 362,000 78,344 0.2164 45.00 45.00 48.82 45.00 46.70 1,705 45.939 -11.30%
2003-11-17 0 0.239 - 0.240 - - 0 0 - 50.73 - 50.94 - - 0 - 0.00%
2003-11-14 0 0.239 - 0.244 - - 0 0 - 50.73 - 51.79 - - 0 - 0.00%
2003-11-13 0 0.239 - 0.239 - - 89,000 21,360 0.2400 50.73 - 50.73 - - 419 50.944 -0.42%
2003-11-12 0 0.240 - 0.240 - - 0 0 - 50.94 - 50.94 - - 0 - -0.83%
2003-11-11 0 0.242 - 0.250 - - 0 0 - 51.37 - 53.07 - - 0 - 0.00%
2003-11-10 0 0.242 - 0.250 - - 0 0 - 51.37 - 53.07 - - 0 - 0.00%
2003-11-07 0 0.242 - 0.250 - - 0 0 - 51.37 - 53.07 - - 0 - 0.00%
2003-11-06 0 0.242 - 0.250 - - 0 0 - 51.37 - 53.07 - - 0 - 0.00%
2003-11-05 0 0.242 - 0.250 - - 0 0 - 51.37 - 53.07 - - 0 - 0.00%
2003-11-04 0 0.242 0.234 0.250 - - 0 0 - 51.37 49.67 53.07 - - 0 - 0.00%
2003-11-03 0 0.242 0.242 0.250 0.242 0.245 104,000 25,468 0.2449 51.37 51.37 53.07 51.37 52.01 490 51.981 -2.42%
2003-10-31 0 0.248 0.248 0.255 0.248 0.248 44,000 10,912 0.2480 52.64 52.64 54.13 52.64 52.64 207 52.642 0.40%
2003-10-30 0 0.247 0.247 0.255 0.246 0.255 634,000 160,014 0.2524 52.43 52.43 54.13 52.22 54.13 2,987 53.573 -3.14%
2003-10-29 0 0.255 - 0.255 0.260 0.260 90,000 23,400 0.2600 54.13 - 54.13 55.19 55.19 424 55.189 -1.92%
2003-10-28 0 0.260 0.260 0.280 0.245 0.260 260,000 64,770 0.2491 55.19 55.19 59.43 52.01 55.19 1,225 52.879 6.12%
2003-10-27 0 0.245 - 0.260 - - 0 0 - 52.01 - 55.19 - - 0 - 0.00%
2003-10-24 0 0.245 - 0.250 - - 0 0 - 52.01 - 53.07 - - 0 - 0.00%
2003-10-23 0 0.245 - 0.255 - - 100,000 26,000 0.2600 52.01 - 54.13 - - 471 55.189 0.00%
2003-10-22 0 0.245 - 0.250 0.245 0.245 150,000 36,750 0.2450 52.01 - 53.07 52.01 52.01 707 52.005 -2.00%
2003-10-21 0 0.250 - 0.270 - - 0 0 - 53.07 - 57.31 - - 0 - 0.00%
2003-10-20 0 0.250 0.242 0.270 - - 0 0 - 53.07 51.37 57.31 - - 0 - 0.00%
2003-10-17 0 0.250 0.245 0.270 - - 0 0 - 53.07 52.01 57.31 - - 0 - 0.00%
2003-10-16 0 0.250 0.250 0.265 0.250 0.260 230,000 58,300 0.2535 53.07 53.07 56.25 53.07 55.19 1,084 53.805 -1.96%
2003-10-15 0 0.255 - 0.280 - - 0 0 - 54.13 - 59.43 - - 0 - 0.00%
2003-10-14 0 0.255 0.255 0.260 0.255 0.255 270,000 68,850 0.2550 54.13 54.13 55.19 54.13 54.13 1,272 54.128 0.00%
2003-10-13 0 0.255 0.246 0.280 0.246 0.265 320,000 81,346 0.2542 54.13 52.22 59.43 52.22 56.25 1,508 53.959 2.00%
2003-10-10 0 0.250 0.250 0.450 - - 0 0 - 53.07 53.07 95.52 - - 0 - 0.00%
2003-10-09 0 0.250 0.243 0.280 0.250 0.270 700,000 178,000 0.2543 53.07 51.58 59.43 53.07 57.31 3,298 53.976 0.00%
2003-10-08 0 0.250 0.250 0.300 0.250 0.250 250,000 62,500 0.2500 53.07 53.07 63.68 53.07 53.07 1,178 53.067 -3.85%
2003-10-07 0 0.260 0.260 0.280 0.250 0.260 130,000 33,000 0.2538 55.19 55.19 59.43 53.07 55.19 612 53.883 -7.14%
2003-10-06 0 0.280 0.280 0.295 0.280 0.300 716,000 205,660 0.2872 59.43 59.43 62.62 59.43 63.68 3,373 60.970 -6.67%
2003-10-03 0 0.300 0.290 0.300 0.285 0.300 2,070,000 610,300 0.2948 63.68 61.56 63.68 60.50 63.68 9,752 62.583 3.45%
2003-10-02 0 0.290 0.275 0.310 - - 0 0 - 61.56 58.37 65.80 - - 0 - 0.00%
2003-09-30 0 0.290 0.280 0.320 0.280 0.290 256,000 73,240 0.2861 61.56 59.43 67.93 59.43 61.56 1,206 60.728 7.41%
2003-09-29 0 0.270 0.260 0.270 0.250 0.270 640,000 164,800 0.2575 57.31 55.19 57.31 53.07 57.31 3,015 54.659 8.00%
2003-09-26 0 0.250 0.240 0.260 0.227 0.280 2,060,000 491,210 0.2385 53.07 50.94 55.19 48.18 59.43 9,705 50.615 -10.71%
2003-09-25 0 0.280 0.250 0.300 - - 0 0 - 59.43 53.07 63.68 - - 0 - 0.00%
2003-09-24 0 0.280 0.280 0.300 0.280 0.300 630,000 182,500 0.2897 59.43 59.43 63.68 59.43 63.68 2,968 61.490 -6.67%
2003-09-23 0 0.300 0.290 0.320 0.280 0.300 154,000 46,120 0.2995 63.68 61.56 67.93 59.43 63.68 726 63.570 0.00%
2003-09-22 0 0.300 0.290 0.300 0.300 0.340 840,000 274,850 0.3272 63.68 61.56 63.68 63.68 72.17 3,957 69.454 0.00%
2003-09-19 0 0.300 0.300 0.330 0.300 0.340 2,752,000 886,400 0.3221 63.68 63.68 70.05 63.68 72.17 12,965 68.369 -6.25%
2003-09-18 0 0.320 0.305 0.320 0.290 0.320 3,450,000 1,037,880 0.3008 67.93 64.74 67.93 61.56 67.93 16,253 63.857 1.59%
2003-09-17 0 0.315 0.315 0.330 0.315 0.340 3,052,000 1,012,230 0.3317 66.86 66.86 70.05 66.86 72.17 14,378 70.400 -3.08%
2003-09-16 0 0.325 0.305 0.330 0.285 0.340 3,680,000 1,154,650 0.3138 68.99 64.74 70.05 60.50 72.17 17,337 66.601 16.07%
2003-09-15 0 0.280 0.260 0.285 0.260 0.285 2,184,000 586,240 0.2684 59.43 55.19 60.50 55.19 60.50 10,289 56.978 15.70%
2003-09-11 0 0.242 0.240 0.260 0.240 0.260 2,064,000 499,358 0.2419 51.37 50.94 55.19 50.94 55.19 9,724 51.355 0.83%
2003-09-10 0 0.240 0.240 0.265 0.240 0.265 1,306,000 330,066 0.2527 50.94 50.94 56.25 50.94 56.25 6,153 53.646 -3.23%
2003-09-09 0 0.248 0.245 0.270 0.232 0.270 1,292,000 322,428 0.2496 52.64 52.01 57.31 49.25 57.31 6,087 52.973 10.71%
2003-09-08 0 0.224 0.204 0.228 0.201 0.224 280,000 60,140 0.2148 47.55 43.30 48.40 42.67 47.55 1,319 45.592 7.69%
2003-09-05 0 0.208 0.181 0.210 0.158 0.208 770,000 143,450 0.1863 44.15 38.42 44.58 33.54 44.15 3,628 39.545 41.50%
2003-09-04 0 0.147 - - 0.147 0.147 70,000 10,290 0.1470 31.20 - - 31.20 31.20 330 31.203 1.38%
2003-09-03 0 0.145 0.133 - 0.141 0.147 56,000 8,076 0.1442 30.78 28.23 - 29.93 31.20 264 30.612 9.02%
2003-09-02 0 0.133 - - - - 0 0 - 28.23 - - - - 0 - 0.00%
2003-09-01 0 0.133 - - - - 0 0 - 28.23 - - - - 0 - 0.00%
2003-08-29 0 0.133 - - - - 0 0 - 28.23 - - - - 0 - 0.00%
2003-08-28 0 0.133 - - - - 0 0 - 28.23 - - - - 0 - 0.00%
2003-08-27 0 0.133 - - 0.133 0.133 50,000 6,650 0.1330 28.23 - - 28.23 28.23 236 28.231 6.40%
2003-08-26 0 0.125 - - - - 0 0 - 26.53 - - - - 0 - 0.00%
2003-08-25 0 0.125 - - - - 0 0 - 26.53 - - - - 0 - 0.00%
2003-08-22 0 0.125 0.115 - - - 0 0 - 26.53 24.41 - - - 0 - 0.00%
2003-08-21 0 0.125 - - - - 0 0 - 26.53 - - - - 0 - 0.00%
2003-08-20 0 0.125 - - - - 0 0 - 26.53 - - - - 0 - 0.00%
2003-08-19 0 0.125 0.120 - - - 0 0 - 26.53 25.47 - - - 0 - 0.00%
2003-08-18 0 0.125 0.120 - - - 0 0 - 26.53 25.47 - - - 0 - 0.00%
2003-08-15 0 0.125 0.120 - - - 0 0 - 26.53 25.47 - - - 0 - 0.00%
2003-08-14 0 0.125 0.118 - - - 0 0 - 26.53 25.05 - - - 0 - 0.00%
2003-08-13 0 0.125 0.115 - 0.125 0.125 60,000 7,500 0.1250 26.53 24.41 - 26.53 26.53 283 26.533 6.84%
2003-08-12 0 0.117 0.109 - - - 0 0 - 24.84 23.14 - - - 0 - 0.00%
2003-08-11 0 0.117 0.109 - - - 0 0 - 24.84 23.14 - - - 0 - 0.00%
2003-08-08 0 0.117 - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2003-08-07 0 0.117 - - - - 0 0 - 24.84 - - - - 0 - 0.00%
2003-08-06 0 0.117 0.108 - - - 0 0 - 24.84 22.92 - - - 0 - 0.00%
2003-08-05 0 0.117 0.107 - 0.117 0.117 50,000 5,850 0.1170 24.84 22.71 - 24.84 24.84 236 24.835 7.34%
2003-08-04 0 0.109 0.109 - - - 0 0 - 23.14 23.14 - - - 0 - 3.81%
2003-08-01 0 0.105 0.105 - - - 0 0 - 22.29 22.29 - - - 0 - 0.00%
2003-07-31 0 0.105 0.105 - - - 0 0 - 22.29 22.29 - - - 0 - 0.00%
2003-07-30 0 0.105 0.105 - - - 0 0 - 22.29 22.29 - - - 0 - 0.00%
2003-07-29 0 0.105 0.105 - 0.101 0.101 10,000 1,010 0.1010 22.29 22.29 - 21.44 21.44 47 21.439 -5.41%
2003-07-28 0 0.111 0.111 - - - 0 0 - 23.56 23.56 - - - 0 - 0.91%
2003-07-25 0 0.110 0.110 - 0.110 0.110 180,000 19,800 0.1100 23.35 23.35 - 23.35 23.35 848 23.349 -4.35%
2003-07-24 0 0.115 0.110 - - - 0 0 - 24.41 23.35 - - - 0 - 0.00%
2003-07-23 0 0.115 0.111 - - - 0 0 - 24.41 23.56 - - - 0 - 0.00%
2003-07-22 0 0.115 0.115 - 0.115 0.115 200,000 23,000 0.1150 24.41 24.41 - 24.41 24.41 942 24.411 -8.00%
2003-07-21 0 0.125 0.115 0.130 0.125 0.125 100,000 12,500 0.1250 26.53 24.41 27.59 26.53 26.53 471 26.533 0.00%
2003-07-18 0 0.125 0.115 0.133 - - 0 0 - 26.53 24.41 28.23 - - 0 - 0.00%
2003-07-17 0 0.125 0.111 - 0.125 0.125 100,000 12,500 0.1250 26.53 23.56 - 26.53 26.53 471 26.533 3.31%
2003-07-16 0 0.121 0.111 - - - 0 0 - 25.68 23.56 - - - 0 - 0.00%
2003-07-15 0 0.121 0.121 - - - 0 0 - 25.68 25.68 - - - 0 - 0.83%
2003-07-14 0 0.120 0.119 - 0.120 0.120 40,000 4,800 0.1200 25.47 25.26 - 25.47 25.47 188 25.472 -4.00%
2003-07-11 0 0.125 0.116 - - - 0 0 - 26.53 24.62 - - - 0 - 0.00%
2003-07-10 0 0.125 0.125 0.130 0.125 0.125 510,000 63,750 0.1250 26.53 26.53 27.59 26.53 26.53 2,403 26.533 -7.41%
2003-07-09 0 0.135 0.125 0.135 0.135 0.135 410,000 55,350 0.1350 28.66 26.53 28.66 28.66 28.66 1,932 28.656 0.00%
2003-07-08 0 0.135 0.135 0.140 0.135 0.135 90,000 12,150 0.1350 28.66 28.66 29.72 28.66 28.66 424 28.656 0.00%
2003-07-07 0 0.135 0.128 0.135 0.135 0.135 100,000 13,500 0.1350 28.66 27.17 28.66 28.66 28.66 471 28.656 -3.57%
2003-07-04 0 0.140 0.140 - - - 0 0 - 29.72 29.72 - - - 0 - 5.26%
2003-07-03 0 0.133 0.133 - 0.125 0.125 200,000 25,000 0.1250 28.23 28.23 - 26.53 26.53 942 26.533 6.40%
2003-07-02 0 0.125 0.110 0.132 0.125 0.125 1,350,000 168,750 0.1250 26.53 23.35 28.02 26.53 26.53 6,360 26.533 0.81%
2003-06-30 0 0.124 0.122 0.124 0.122 0.124 840,637 102,958 0.1225 26.32 25.90 26.32 25.90 26.32 3,960 25.998 8.77%
2003-06-27 0 0.114 0.088 0.114 - - 0 0 - 24.20 18.68 24.20 - - 0 - 0.00%
2003-06-26 0 0.114 0.091 0.121 - - 0 0 - 24.20 19.32 25.68 - - 0 - 0.00%
2003-06-25 0 0.114 - - - - 0 0 - 24.20 - - - - 0 - 0.00%
2003-06-24 0 0.114 0.110 0.118 0.110 0.114 1,150,000 130,500 0.1135 24.20 23.35 25.05 23.35 24.20 5,418 24.088 3.64%
2003-06-23 0 0.110 0.088 - 0.110 0.110 124,000 13,640 0.1100 23.35 18.68 - 23.35 23.35 584 23.349 0.00%
2003-06-20 0 0.110 0.089 0.115 0.060 0.110 670,000 71,000 0.1060 23.35 18.89 24.41 12.74 23.35 3,156 22.494 29.41%
2003-06-19 0 0.085 0.085 0.110 0.060 0.102 1,662,000 152,558 0.0918 18.04 18.04 23.35 12.74 21.65 7,830 19.484 6.25%
2003-06-18 0 0.080 0.080 0.095 0.067 0.088 600,000 49,730 0.0829 16.98 16.98 20.17 14.22 18.68 2,827 17.593 6.67%
2003-06-17 0 0.075 0.075 0.085 0.065 0.084 2,380,000 182,820 0.0768 15.92 15.92 18.04 13.80 17.83 11,212 16.305 33.93%
2003-06-16 0 0.056 0.056 0.075 0.056 0.071 310,000 21,860 0.0705 11.89 11.89 15.92 11.89 15.07 1,460 14.968 -3.45%
2003-06-13 0 0.058 0.058 0.071 0.050 0.050 10,000 500 0.0500 12.31 12.31 15.07 10.61 10.61 47 10.613 5.45%
2003-06-12 0 0.055 0.055 0.071 - - 0 0 - 11.67 11.67 15.07 - - 0 - 0.00%
2003-06-11 0 0.055 0.055 0.070 - - 0 0 - 11.67 11.67 14.86 - - 0 - 0.00%
2003-06-10 0 0.055 0.055 - 0.045 0.045 10,000 450 0.0450 11.67 11.67 - 9.552 9.552 47 9.5520 3.77%
2003-06-09 0 0.053 0.053 - 0.053 0.063 862,000 51,158 0.0593 11.25 11.25 - 11.25 13.37 4,061 12.598 -15.87%
2003-06-06 0 0.063 0.050 0.070 0.055 0.063 1,920,000 114,400 0.0596 13.37 10.61 14.86 11.67 13.37 9,045 12.648 31.25%
2003-06-05 0 0.048 0.048 0.063 0.046 0.055 734,000 39,192 0.0534 10.19 10.19 13.37 9.764 11.67 3,458 11.334 -4.00%
2003-06-03 0 0.050 0.045 0.050 - - 0 0 - 10.61 9.552 10.61 - - 0 - -16.67%
2003-06-02 0 0.060 0.047 0.060 - - 0 0 - 12.74 9.977 12.74 - - 0 - -28.57%
2003-05-30 0 0.084 - 0.084 - - 0 0 - 17.83 - 17.83 - - 0 - -13.40%
2003-05-29 0 0.097 - 0.097 - - 0 0 - 20.59 - 20.59 - - 0 - -11.82%
2003-05-28 0 0.110 - - 0.110 0.110 10,000 1,100 0.1100 23.35 - - 23.35 23.35 47 23.349 103.70%
2003-05-27 0 0.054 0.046 0.060 0.054 0.054 750,000 40,500 0.0540 11.46 9.764 12.74 11.46 11.46 3,533 11.462 8.00%
2003-05-26 0 0.050 0.045 - 0.043 0.050 800,000 37,100 0.0464 10.61 9.552 - 9.127 10.61 3,769 9.8438 13.64%
2003-05-23 0 0.044 0.030 - 0.044 0.044 750,000 33,000 0.0440 9.340 6.368 - 9.340 9.340 3,533 9.3397 10.00%
2003-05-22 0 0.040 0.040 - - - 0 0 - 8.491 8.491 - - - 0 - 0.00%
2003-05-21 0 0.040 - - - - 0 0 - 8.491 - - - - 0 - 0.00%
2003-05-20 0 0.040 0.040 - - - 0 0 - 8.491 8.491 - - - 0 - 0.00%
2003-05-19 0 0.040 0.040 - 0.040 0.045 210,000 9,400 0.0448 8.491 8.491 - 8.491 9.552 989 9.5014 -4.76%
2003-05-16 0 0.042 0.040 0.045 - - 0 0 - 8.915 8.491 9.552 - - 0 - 0.00%
2003-05-15 0 0.042 0.039 0.045 0.042 0.042 2,000,000 84,000 0.0420 8.915 8.278 9.552 8.915 8.915 9,422 8.9152 0.00%
2003-05-14 0 0.042 0.042 0.045 0.042 0.042 850,000 35,700 0.0420 8.915 8.915 9.552 8.915 8.915 4,004 8.9152 0.00%
2003-05-13 0 0.042 0.032 0.045 0.042 0.042 1,000,000 42,000 0.0420 8.915 6.793 9.552 8.915 8.915 4,711 8.9152 5.00%
2003-05-12 0 0.040 0.040 - 0.040 0.040 100,000 4,000 0.0400 8.491 8.491 - 8.491 8.491 471 8.4906 0.00%
2003-05-09 0 0.040 0.040 - 0.040 0.044 1,540,000 65,600 0.0426 8.491 8.491 - 8.491 9.340 7,255 9.0420 -9.09%
2003-05-07 0 0.044 0.038 0.045 0.044 0.044 1,000,000 44,000 0.0440 9.340 8.066 9.552 9.340 9.340 4,711 9.3397 0.00%
2003-05-06 0 0.044 0.020 0.044 - - 0 0 - 9.340 4.245 9.340 - - 0 - 0.00%
2003-05-05 0 0.044 - 0.045 0.044 0.044 1,000,000 44,000 0.0440 9.340 - 9.552 9.340 9.340 4,711 9.3397 -2.22%
2003-05-02 0 0.045 - - - - 0 0 - 9.552 - - - - 0 - 0.00%
2003-04-30 0 0.045 0.045 0.049 0.045 0.045 3,420,000 153,900 0.0450 9.552 9.552 10.40 9.552 9.552 16,112 9.5520 -8.16%
2003-04-29 0 0.049 0.016 0.049 0.049 0.049 20,000 980 0.0490 10.40 3.396 10.40 10.40 10.40 94 10.401 8.89%
2003-04-28 0 0.045 0.020 - - - 0 0 - 9.552 4.245 - - - 0 - 0.00%
2003-04-25 0 0.045 - 0.045 - - 0 0 - 9.552 - 9.552 - - 0 - 0.00%
2003-04-24 0 0.045 - 0.045 - - 0 0 - 9.552 - 9.552 - - 0 - 0.00%
2003-04-23 0 0.045 0.020 0.045 0.045 0.045 1,000,000 45,000 0.0450 9.552 4.245 9.552 9.552 9.552 4,711 9.5520 0.00%
2003-04-22 0 0.045 0.020 - - - 0 0 - 9.552 4.245 - - - 0 - 0.00%
2003-04-17 0 0.045 - - - - 0 0 - 9.552 - - - - 0 - 0.00%
2003-04-16 0 0.045 - - - - 0 0 - 9.552 - - - - 0 - 0.00%
2003-04-15 0 0.045 - - - - 0 0 - 9.552 - - - - 0 - 0.00%
2003-04-14 0 0.045 0.020 - - - 0 0 - 9.552 4.245 - - - 0 - 0.00%
2003-04-11 0 0.045 - - - - 0 0 - 9.552 - - - - 0 - 0.00%
2003-04-10 0 0.045 0.035 0.045 - - 0 0 - 9.552 7.429 9.552 - - 0 - 0.00%
2003-04-09 0 0.045 0.025 0.045 - - 0 0 - 9.552 5.307 9.552 - - 0 - 0.00%
2003-04-08 0 0.045 0.025 0.045 - - 0 0 - 9.552 5.307 9.552 - - 0 - 0.00%
2003-04-07 0 0.045 0.030 0.045 - - 0 0 - 9.552 6.368 9.552 - - 0 - 0.00%
2003-04-04 0 0.045 - - - - 0 0 - 9.552 - - - - 0 - 0.00%
2003-04-03 0 0.045 0.045 - - - 0 0 - 9.552 9.552 - - - 0 - 12.50%
2003-04-02 0 0.040 0.040 - - - 0 0 - 8.491 8.491 - - - 0 - 5.26%
2003-04-01 0 0.038 - - 0.038 0.038 130,000 4,940 0.0380 8.066 - - 8.066 8.066 612 8.0661 0.00%
2003-03-31 0 0.038 0.030 0.038 0.030 0.041 380,000 13,220 0.0348 8.066 6.368 8.066 6.368 8.703 1,790 7.3846 -11.63%
2003-03-28 0 0.043 0.020 0.046 - - 0 0 - 9.127 4.245 9.764 - - 0 - 0.00%
2003-03-27 0 0.043 0.020 0.046 - - 0 0 - 9.127 4.245 9.764 - - 0 - 0.00%
2003-03-26 0 0.043 0.020 0.043 - - 0 0 - 9.127 4.245 9.127 - - 0 - 0.00%
2003-03-25 0 0.043 0.020 0.043 - - 0 0 - 9.127 4.245 9.127 - - 0 - 0.00%
2003-03-24 0 0.043 0.020 0.043 - - 0 0 - 9.127 4.245 9.127 - - 0 - 0.00%
2003-03-21 0 0.043 0.030 0.043 - - 0 0 - 9.127 6.368 9.127 - - 0 - 0.00%
2003-03-20 0 0.043 0.020 0.043 - - 0 0 - 9.127 4.245 9.127 - - 0 - 0.00%
2003-03-19 0 0.043 - 0.043 - - 0 0 - 9.127 - 9.127 - - 0 - 0.00%
2003-03-18 0 0.043 0.036 0.043 - - 0 0 - 9.127 7.642 9.127 - - 0 - 0.00%
2003-03-17 0 0.043 0.020 0.043 - - 0 0 - 9.127 4.245 9.127 - - 0 - 0.00%
2003-03-14 0 0.043 - 0.043 - - 0 0 - 9.127 - 9.127 - - 0 - 0.00%
2003-03-13 0 0.043 0.035 0.043 - - 0 0 - 9.127 7.429 9.127 - - 0 - 0.00%
2003-03-12 0 0.043 0.036 0.046 - - 0 0 - 9.127 7.642 9.764 - - 0 - 0.00%
2003-03-11 0 0.043 - 0.046 - - 0 0 - 9.127 - 9.764 - - 0 - 0.00%
2003-03-10 0 0.043 0.035 0.046 - - 0 0 - 9.127 7.429 9.764 - - 0 - 0.00%
2003-03-07 0 0.043 0.036 0.046 - - 0 0 - 9.127 7.642 9.764 - - 0 - 0.00%
2003-03-06 0 0.043 0.043 0.046 0.039 0.039 400,000 15,600 0.0390 9.127 9.127 9.764 8.278 8.278 1,884 8.2784 -6.52%
2003-03-05 0 0.046 0.039 0.053 - - 0 0 - 9.764 8.278 11.25 - - 0 - 0.00%
2003-03-04 0 0.046 0.044 0.053 - - 0 0 - 9.764 9.340 11.25 - - 0 - 0.00%
2003-03-03 0 0.046 0.042 0.053 - - 0 0 - 9.764 8.915 11.25 - - 0 - 0.00%
2003-02-28 0 0.046 0.046 0.054 0.045 0.054 2,098,000 96,642 0.0461 9.764 9.764 11.46 9.552 11.46 9,884 9.7778 -9.80%
2003-02-27 0 0.051 0.040 0.055 - - 0 0 - 10.83 8.491 11.67 - - 0 - 0.00%
2003-02-26 0 0.051 0.051 0.053 0.048 0.058 6,110,326 320,030 0.0524 10.83 10.83 11.25 10.19 12.31 28,786 11.117 10.87%
2003-02-25 0 0.046 0.044 0.047 0.041 0.046 9,352,000 402,956 0.0431 9.764 9.340 9.977 8.703 9.764 44,058 9.1461 -11.54%
2003-02-24 0 0.052 0.047 0.057 0.042 0.052 1,550,000 70,650 0.0456 11.04 9.977 12.10 8.915 11.04 7,302 9.6752 -32.47%
2003-02-21 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-02-20 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-02-19 0 0.077 - 0.080 - - 0 0 - 16.34 - 16.98 - - 0 - 0.00%
2003-02-18 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-02-17 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-02-14 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-02-13 0 0.077 - 0.085 - - 0 0 - 16.34 - 18.04 - - 0 - 0.00%
2003-02-12 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-02-11 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-02-10 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-02-07 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-02-06 0 0.077 - 0.085 - - 0 0 - 16.34 - 18.04 - - 0 - 0.00%
2003-02-05 0 0.077 - 0.085 - - 0 0 - 16.34 - 18.04 - - 0 - 0.00%
2003-02-04 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-01-30 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-01-29 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-01-28 0 0.077 - 0.085 - - 0 0 - 16.34 - 18.04 - - 0 - 0.00%
2003-01-27 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-01-24 0 0.077 - 0.084 - - 0 0 - 16.34 - 17.83 - - 0 - 0.00%
2003-01-23 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-01-22 0 0.077 - 0.085 - - 0 0 - 16.34 - 18.04 - - 0 - 0.00%
2003-01-21 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-01-20 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-01-17 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-01-16 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-01-15 0 0.077 - 0.077 - - 0 0 - 16.34 - 16.34 - - 0 - 0.00%
2003-01-14 0 0.077 - 0.077 - - 0 0 - 16.34 - 16.34 - - 0 - 0.00%
2003-01-13 0 0.077 - 0.077 - - 0 0 - 16.34 - 16.34 - - 0 - 0.00%
2003-01-10 0 0.077 - 0.077 - - 0 0 - 16.34 - 16.34 - - 0 - 0.00%
2003-01-09 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2003-01-08 0 0.077 - 0.080 - - 0 0 - 16.34 - 16.98 - - 0 - 0.00%
2003-01-07 0 0.077 - 0.080 - - 0 0 - 16.34 - 16.98 - - 0 - 0.00%
2003-01-06 0 0.077 - 0.080 - - 0 0 - 16.34 - 16.98 - - 0 - 0.00%
2003-01-03 0 0.077 - 0.080 - - 0 0 - 16.34 - 16.98 - - 0 - 0.00%
2003-01-02 0 0.077 - 0.085 - - 0 0 - 16.34 - 18.04 - - 0 - 0.00%
2002-12-31 0 0.077 - 0.080 - - 0 0 - 16.34 - 16.98 - - 0 - 0.00%
2002-12-30 0 0.077 - 0.080 - - 0 0 - 16.34 - 16.98 - - 0 - 0.00%
2002-12-27 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2002-12-24 0 0.077 - 0.078 - - 0 0 - 16.34 - 16.56 - - 0 - 0.00%
2002-12-23 0 0.077 - 0.078 - - 0 0 - 16.34 - 16.56 - - 0 - 0.00%
2002-12-20 0 0.077 - 0.078 - - 0 0 - 16.34 - 16.56 - - 0 - 0.00%
2002-12-19 0 0.077 - 0.078 - - 0 0 - 16.34 - 16.56 - - 0 - 0.00%
2002-12-18 0 0.077 - 0.078 - - 0 0 - 16.34 - 16.56 - - 0 - 0.00%
2002-12-17 0 0.077 - 0.078 - - 0 0 - 16.34 - 16.56 - - 0 - 0.00%
2002-12-16 0 0.077 - - - - 0 0 - 16.34 - - - - 0 - 0.00%
2002-12-13 0 0.077 - 0.081 - - 0 0 - 16.34 - 17.19 - - 0 - 0.00%
2002-12-12 0 0.077 - 0.077 - - 0 0 - 16.34 - 16.34 - - 0 - 0.00%
2002-12-11 0 0.077 - 0.077 - - 0 0 - 16.34 - 16.34 - - 0 - -3.75%
2002-12-10 0 0.080 - 0.080 - - 0 0 - 16.98 - 16.98 - - 0 - 0.00%
2002-12-09 0 0.080 - - - - 0 0 - 16.98 - - - - 0 - 0.00%
2002-12-06 0 0.080 - 0.080 - - 0 0 - 16.98 - 16.98 - - 0 - 0.00%
2002-12-05 0 0.080 - 0.080 - - 0 0 - 16.98 - 16.98 - - 0 - 0.00%
2002-12-04 0 0.080 - 0.084 0.076 0.080 260,000 20,000 0.0769 16.98 - 17.83 16.13 16.98 1,225 16.328 12.68%
2002-12-03 0 0.071 - 0.075 - - 0 0 - 15.07 - 15.92 - - 0 - 0.00%
2002-12-02 0 0.071 0.065 - 0.070 0.071 1,180,000 83,180 0.0705 15.07 13.80 - 14.86 15.07 5,559 14.963 18.33%
2002-11-29 0 0.060 0.060 0.070 0.056 0.056 82,000 4,592 0.0560 12.74 12.74 14.86 11.89 11.89 386 11.887 17.65%
2002-11-28 0 0.051 0.051 0.070 0.049 0.049 4,000 196 0.0490 10.83 10.83 14.86 10.40 10.40 19 10.401 -10.53%
2002-11-27 0 0.057 - 0.070 - - 0 0 - 12.10 - 14.86 - - 0 - 0.00%
2002-11-26 0 0.057 0.057 0.070 0.057 0.057 74,000 4,218 0.0570 12.10 12.10 14.86 12.10 12.10 349 12.099 -12.31%
2002-11-25 0 0.065 0.057 0.070 - - 0 0 - 13.80 12.10 14.86 - - 0 - 0.00%
2002-11-22 0 0.065 - 0.070 - - 0 0 - 13.80 - 14.86 - - 0 - 0.00%
2002-11-21 0 0.065 0.063 0.070 - - 0 0 - 13.80 13.37 14.86 - - 0 - 0.00%
2002-11-20 0 0.065 0.060 - - - 0 0 - 13.80 12.74 - - - 0 - 0.00%
2002-11-19 0 0.065 0.060 0.070 - - 0 0 - 13.80 12.74 14.86 - - 0 - 0.00%
2002-11-18 0 0.065 0.065 0.070 0.065 0.065 100,000 6,500 0.0650 13.80 13.80 14.86 13.80 13.80 471 13.797 -7.14%
2002-11-15 0 0.070 0.065 0.070 - - 0 0 - 14.86 13.80 14.86 - - 0 - 0.00%
2002-11-14 0 0.070 0.068 0.072 0.070 0.070 200,000 14,000 0.0700 14.86 14.43 15.28 14.86 14.86 942 14.859 0.00%
2002-11-13 0 0.070 0.062 0.070 - - 0 0 - 14.86 13.16 14.86 - - 0 - 0.00%
2002-11-12 0 0.070 0.062 0.070 - - 0 0 - 14.86 13.16 14.86 - - 0 - 0.00%
2002-11-11 0 0.070 0.062 - - - 0 0 - 14.86 13.16 - - - 0 - 0.00%
2002-11-08 0 0.070 0.062 0.070 0.070 0.070 100,000 7,000 0.0700 14.86 13.16 14.86 14.86 14.86 471 14.859 0.00%
2002-11-07 0 0.070 - 0.070 - - 0 0 - 14.86 - 14.86 - - 0 - 0.00%
2002-11-06 0 0.070 - 0.070 - - 0 0 - 14.86 - 14.86 - - 0 - 0.00%
2002-11-05 0 0.070 0.062 0.070 - - 0 0 - 14.86 13.16 14.86 - - 0 - -2.78%
2002-11-04 0 0.072 - 0.072 - - 0 0 - 15.28 - 15.28 - - 0 - -2.70%
2002-11-01 0 0.074 - 0.074 - - 0 0 - 15.71 - 15.71 - - 0 - -2.63%
2002-10-31 0 0.076 - 0.076 - - 0 0 - 16.13 - 16.13 - - 0 - -2.56%
2002-10-30 0 0.078 - 0.078 - - 0 0 - 16.56 - 16.56 - - 0 - -2.50%
2002-10-29 0 0.080 - 0.080 - - 0 0 - 16.98 - 16.98 - - 0 - 0.00%
2002-10-28 0 0.080 - 0.080 - - 0 0 - 16.98 - 16.98 - - 0 - 0.00%
2002-10-25 0 0.080 - 0.080 0.080 0.080 100,000 8,000 0.0800 16.98 - 16.98 16.98 16.98 471 16.981 5.26%
2002-10-24 0 0.076 - 0.080 0.076 0.076 20,000 1,520 0.0760 16.13 - 16.98 16.13 16.13 94 16.132 -7.32%
2002-10-23 0 0.082 - 0.082 - - 0 0 - 17.41 - 17.41 - - 0 - -2.38%
2002-10-22 0 0.084 - 0.084 - - 0 0 - 17.83 - 17.83 - - 0 - -2.33%
2002-10-21 0 0.086 - 0.086 - - 0 0 - 18.25 - 18.25 - - 0 - -2.27%
2002-10-18 0 0.088 - 0.088 - - 0 0 - 18.68 - 18.68 - - 0 - -2.22%
2002-10-17 0 0.090 - 0.090 - - 0 0 - 19.10 - 19.10 - - 0 - 0.00%
2002-10-16 0 0.090 - 0.092 - - 0 0 - 19.10 - 19.53 - - 0 - 0.00%
2002-10-15 0 0.090 - 0.095 - - 0 0 - 19.10 - 20.17 - - 0 - 0.00%
2002-10-11 0 0.090 - 0.092 - - 0 0 - 19.10 - 19.53 - - 0 - 0.00%
2002-10-10 0 0.090 - 0.092 - - 0 0 - 19.10 - 19.53 - - 0 - 0.00%
2002-10-09 0 0.090 - 0.092 - - 0 0 - 19.10 - 19.53 - - 0 - 0.00%
2002-10-08 0 0.090 - 0.092 - - 0 0 - 19.10 - 19.53 - - 0 - 0.00%
2002-10-07 0 0.090 - 0.092 - - 0 0 - 19.10 - 19.53 - - 0 - 0.00%
2002-10-04 0 0.090 - 0.092 - - 0 0 - 19.10 - 19.53 - - 0 - 0.00%
2002-10-03 0 0.090 - 0.092 - - 0 0 - 19.10 - 19.53 - - 0 - 0.00%
2002-10-02 0 0.090 - 0.090 - - 0 0 - 19.10 - 19.10 - - 0 - 0.00%
2002-09-30 0 0.090 - 0.090 - - 0 0 - 19.10 - 19.10 - - 0 - 0.00%
2002-09-27 0 0.090 - 0.095 - - 0 0 - 19.10 - 20.17 - - 0 - 0.00%
2002-09-26 0 0.090 - - 0.090 0.090 1,820,000 163,800 0.0900 19.10 - - 19.10 19.10 8,574 19.104 4.65%
2002-09-25 0 0.086 - 0.095 - - 0 0 - 18.25 - 20.17 - - 0 - 0.00%
2002-09-24 0 0.086 0.078 0.095 0.086 0.094 1,300,000 121,400 0.0934 18.25 16.56 20.17 18.25 19.95 6,124 19.822 -8.51%
2002-09-23 0 0.094 - 0.095 - - 0 0 - 19.95 - 20.17 - - 0 - 0.00%
2002-09-20 0 0.094 - 0.095 - - 0 0 - 19.95 - 20.17 - - 0 - 0.00%
2002-09-19 0 0.094 - 0.095 - - 0 0 - 19.95 - 20.17 - - 0 - 0.00%
2002-09-18 0 0.094 - 0.095 - - 0 0 - 19.95 - 20.17 - - 0 - 0.00%
2002-09-17 0 0.094 - 0.095 - - 0 0 - 19.95 - 20.17 - - 0 - 0.00%
2002-09-16 0 0.094 - 0.095 - - 0 0 - 19.95 - 20.17 - - 0 - 0.00%
2002-09-13 0 0.094 - 0.095 - - 0 0 - 19.95 - 20.17 - - 0 - 0.00%
2002-09-12 0 0.094 - 0.095 - - 0 0 - 19.95 - 20.17 - - 0 - 0.00%
2002-09-11 0 0.094 - 0.095 - - 0 0 - 19.95 - 20.17 - - 0 - 0.00%
2002-09-10 0 0.094 - 0.094 - - 0 0 - 19.95 - 19.95 - - 0 - 0.00%
2002-09-09 0 0.094 - 0.095 - - 0 0 - 19.95 - 20.17 - - 0 - 0.00%
2002-09-06 0 0.094 - 0.094 - - 0 0 - 19.95 - 19.95 - - 0 - -1.05%
2002-09-05 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-09-04 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-09-03 0 0.095 - - - - 0 0 - 20.17 - - - - 0 - 0.00%
2002-09-02 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-30 0 0.095 - - - - 0 0 - 20.17 - - - - 0 - 0.00%
2002-08-29 0 0.095 - - - - 0 0 - 20.17 - - - - 0 - 0.00%
2002-08-28 0 0.095 - - - - 0 0 - 20.17 - - - - 0 - 0.00%
2002-08-27 0 0.095 - - - - 0 0 - 20.17 - - - - 0 - 0.00%
2002-08-26 0 0.095 - - - - 0 0 - 20.17 - - - - 0 - 0.00%
2002-08-23 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-22 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-21 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-20 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-19 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-16 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-15 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-14 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-13 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-12 0 0.095 - 0.095 - - 0 0 - 20.17 - 20.17 - - 0 - 0.00%
2002-08-09 0 0.095 - 0.095 0.095 0.095 24,000 2,280 0.0950 20.17 - 20.17 20.17 20.17 113 20.165 0.00%
2002-08-08 0 0.095 - 0.095 0.095 0.095 500,000 47,500 0.0950 20.17 - 20.17 20.17 20.17 2,356 20.165 -3.06%
2002-08-07 0 0.098 - 0.098 - - 0 0 - 20.80 - 20.80 - - 0 - 0.00%
2002-08-06 0 0.098 - 0.098 - - 0 0 - 20.80 - 20.80 - - 0 - 0.00%
2002-08-05 0 0.098 - 0.098 - - 0 0 - 20.80 - 20.80 - - 0 - -2.00%
2002-08-02 0 0.100 0.077 - 0.085 0.100 100,000 9,590 0.0959 21.23 16.34 - 18.04 21.23 471 20.356 -4.76%
2002-08-01 0 0.105 0.097 0.105 0.105 0.105 2,000,000 210,000 0.1050 22.29 20.59 22.29 22.29 22.29 9,422 22.288 0.00%
2002-07-31 0 0.105 - - - - 0 0 - 22.29 - - - - 0 - 0.00%
2002-07-30 0 0.105 - 0.105 - - 0 0 - 22.29 - 22.29 - - 0 - 0.00%
2002-07-29 0 0.105 0.097 0.105 - - 0 0 - 22.29 20.59 22.29 - - 0 - 0.00%
2002-07-26 0 0.105 - - - - 0 0 - 22.29 - - - - 0 - 0.00%
2002-07-25 0 0.105 - 0.105 - - 0 0 - 22.29 - 22.29 - - 0 - -0.94%
2002-07-24 0 0.106 0.098 0.106 - - 0 0 - 22.50 20.80 22.50 - - 0 - 0.00%
2002-07-23 0 0.106 0.102 - - - 0 0 - 22.50 21.65 - - - 0 - 0.00%
2002-07-22 0 0.106 0.102 0.110 0.106 0.106 250,000 26,500 0.1060 22.50 21.65 23.35 22.50 22.50 1,178 22.500 -9.40%
2002-07-19 0 0.117 - 0.117 - - 0 0 - 24.84 - 24.84 - - 0 - -1.68%
2002-07-18 0 0.119 - 0.119 - - 0 0 - 25.26 - 25.26 - - 0 - -0.83%
2002-07-17 0 0.120 - 0.125 - - 0 0 - 25.47 - 26.53 - - 0 - 0.00%
2002-07-16 0 0.120 - - - - 0 0 - 25.47 - - - - 0 - 0.00%
2002-07-15 0 0.120 - - - - 0 0 - 25.47 - - - - 0 - 0.00%
2002-07-12 0 0.120 - - - - 0 0 - 25.47 - - - - 0 - 0.00%
2002-07-11 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
2002-07-10 0 0.120 - 0.120 - - 0 0 - 25.47 - 25.47 - - 0 - -6.98%
2002-07-09 0 0.129 - 0.134 - - 0 0 - 27.38 - 28.44 - - 0 - 0.00%
2002-07-08 0 0.129 - 0.135 - - 0 0 - 27.38 - 28.66 - - 0 - 0.00%
2002-07-05 0 0.129 - 0.135 - - 0 0 - 27.38 - 28.66 - - 0 - 0.00%
2002-07-04 0 0.129 0.121 0.129 0.120 0.129 700,000 86,250 0.1232 27.38 25.68 27.38 25.47 27.38 3,298 26.154 0.78%
2002-07-03 0 0.128 0.124 0.128 0.128 0.128 966,000 123,648 0.1280 27.17 26.32 27.17 27.17 27.17 4,551 27.170 -5.88%
2002-07-02 0 0.136 - 0.140 0.136 0.136 100,000 13,600 0.1360 28.87 - 29.72 28.87 28.87 471 28.868 -6.21%
2002-06-28 0 0.145 - 0.145 - - 0 0 - 30.78 - 30.78 - - 0 - 0.00%
2002-06-27 0 0.145 - - - - 0 0 - 30.78 - - - - 0 - 0.00%
2002-06-26 0 0.145 - - - - 0 0 - 30.78 - - - - 0 - 0.00%
2002-06-25 0 0.145 - - - - 0 0 - 30.78 - - - - 0 - 0.00%
2002-06-24 0 0.145 - - - - 0 0 - 30.78 - - - - 0 - 0.00%
2002-06-21 0 0.145 0.145 0.155 0.145 0.145 50,000 7,250 0.1450 30.78 30.78 32.90 30.78 30.78 236 30.779 -3.33%
2002-06-20 0 0.150 0.142 0.150 - - 0 0 - 31.84 30.14 31.84 - - 0 - -9.09%
2002-06-19 0 0.165 - 0.165 - - 0 0 - 35.02 - 35.02 - - 0 - -1.20%
2002-06-18 0 0.167 - 0.175 - - 0 0 - 35.45 - 37.15 - - 0 - 0.00%
2002-06-17 0 0.167 - 0.167 - - 0 0 - 35.45 - 35.45 - - 0 - -3.47%
2002-06-14 0 0.173 - 0.173 - - 0 0 - 36.72 - 36.72 - - 0 - -1.14%
2002-06-13 0 0.175 - 0.178 - - 0 0 - 37.15 - 37.78 - - 0 - 0.00%
2002-06-12 0 0.175 - 0.179 - - 0 0 - 37.15 - 38.00 - - 0 - 0.00%
2002-06-11 0 0.175 - 0.175 0.175 0.175 100,000 17,500 0.1750 37.15 - 37.15 37.15 37.15 471 37.147 -2.23%
2002-06-10 0 0.179 - 0.179 0.179 0.179 2,000,000 358,000 0.1790 38.00 - 38.00 38.00 38.00 9,422 37.996 0.56%
2002-06-07 0 0.178 - 0.180 - - 0 0 - 37.78 - 38.21 - - 0 - 0.00%
2002-06-06 0 0.178 - 0.180 0.178 0.178 2,000,000 356,000 0.1780 37.78 - 38.21 37.78 37.78 9,422 37.783 3.49%
2002-06-05 0 0.172 - - - - 0 0 - 36.51 - - - - 0 - 0.00%
2002-06-04 0 0.172 0.170 0.184 0.172 0.180 2,650,000 476,100 0.1797 36.51 36.09 39.06 36.51 38.21 12,484 38.136 -2.27%
2002-06-03 0 0.176 0.173 0.178 0.172 0.178 350,000 61,700 0.1763 37.36 36.72 37.78 36.51 37.78 1,649 37.419 6.67%
2002-05-31 0 0.165 0.160 - - - 0 0 - 35.02 33.96 - - - 0 - 0.00%
2002-05-30 0 0.165 0.160 - 0.165 0.165 200,000 33,000 0.1650 35.02 33.96 - 35.02 35.02 942 35.024 -7.30%
2002-05-29 0 0.178 - 0.178 - - 0 0 - 37.78 - 37.78 - - 0 - -3.78%
2002-05-28 0 0.185 0.185 0.186 - - 0 0 - 39.27 39.27 39.48 - - 0 - 1.65%
2002-05-27 0 0.182 0.182 0.183 0.176 0.193 1,150,000 212,650 0.1849 38.63 38.63 38.84 37.36 40.97 5,418 39.251 8.33%
2002-05-24 0 0.168 0.164 0.175 0.158 0.168 1,160,000 184,880 0.1594 35.66 34.81 37.15 33.54 35.66 5,465 33.831 13.51%
2002-05-23 0 0.148 0.148 - 0.148 0.150 160,000 23,800 0.1488 31.42 31.42 - 31.42 31.84 754 31.575 4.23%
2002-05-22 0 0.142 0.142 0.150 - - 0 0 - 30.14 30.14 31.84 - - 0 - 5.19%
2002-05-21 0 0.135 0.135 - 0.135 0.135 150,000 20,250 0.1350 28.66 28.66 - 28.66 28.66 707 28.656 -2.88%
2002-05-17 0 0.139 0.139 0.150 0.139 0.143 256,000 35,984 0.1406 29.50 29.50 31.84 29.50 30.35 1,206 29.837 -5.44%
2002-05-16 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-05-15 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-05-14 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-05-13 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-05-10 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-05-09 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-05-08 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-05-07 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-05-06 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-05-03 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-05-02 0 0.147 0.147 0.150 0.145 0.147 816,000 119,396 0.1463 31.20 31.20 31.84 30.78 31.20 3,844 31.058 -5.16%
2002-04-30 0 0.155 - 0.155 - - 0 0 - 32.90 - 32.90 - - 0 - 0.00%
2002-04-29 0 0.155 - 0.155 - - 0 0 - 32.90 - 32.90 - - 0 - 0.00%
2002-04-26 0 0.155 - 0.158 - - 0 0 - 32.90 - 33.54 - - 0 - 0.00%
2002-04-25 0 0.155 - - - - 0 0 - 32.90 - - - - 0 - 0.00%
2002-04-24 0 0.155 - - 0.155 0.155 50,000 7,750 0.1550 32.90 - - 32.90 32.90 236 32.901 1.97%
2002-04-23 0 0.152 0.144 - - - 0 0 - 32.26 30.57 - - - 0 - 0.00%
2002-04-22 0 0.152 - - - - 0 0 - 32.26 - - - - 0 - 0.00%
2002-04-19 0 0.152 - 0.156 0.152 0.152 150,000 22,800 0.1520 32.26 - 33.11 32.26 32.26 707 32.264 0.00%
2002-04-18 0 0.152 0.144 0.152 - - 0 0 - 32.26 30.57 32.26 - - 0 - 0.00%
2002-04-17 0 0.152 - - - - 0 0 - 32.26 - - - - 0 - 0.00%
2002-04-16 0 0.152 - - - - 0 0 - 32.26 - - - - 0 - 0.00%
2002-04-15 0 0.152 - - - - 0 0 - 32.26 - - - - 0 - 0.00%
2002-04-12 0 0.152 - - - - 0 0 - 32.26 - - - - 0 - 0.00%
2002-04-11 0 0.152 - - - - 0 0 - 32.26 - - - - 0 - 0.00%
2002-04-10 0 0.152 - 0.160 - - 0 0 - 32.26 - 33.96 - - 0 - 0.00%
2002-04-09 0 0.152 - 0.160 - - 0 0 - 32.26 - 33.96 - - 0 - 0.00%
2002-04-08 0 0.152 - - - - 0 0 - 32.26 - - - - 0 - 0.00%
2002-04-04 0 0.152 - 0.156 - - 0 0 - 32.26 - 33.11 - - 0 - 0.00%
2002-04-03 0 0.152 - - 0.152 0.152 1,000,000 152,000 0.1520 32.26 - - 32.26 32.26 4,711 32.264 2.70%
2002-04-02 0 0.148 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2002-03-28 0 0.148 - - 0.148 0.148 2,000,000 296,000 0.1480 31.42 - - 31.42 31.42 9,422 31.415 0.00%
2002-03-27 0 0.148 - - - - 0 0 - 31.42 - - - - 0 - 0.00%
2002-03-26 0 0.148 - 0.148 0.137 0.148 400,000 56,160 0.1404 31.42 - 31.42 29.08 31.42 1,884 29.802 8.82%
2002-03-25 0 0.136 - - - - 0 0 - 28.87 - - - - 0 - 0.00%
2002-03-22 0 0.136 - - - - 0 0 - 28.87 - - - - 0 - 0.00%
2002-03-21 0 0.136 0.136 0.144 0.136 0.136 268,000 36,448 0.1360 28.87 28.87 30.57 28.87 28.87 1,263 28.868 -2.86%
2002-03-20 0 0.140 0.136 - - - 0 0 - 29.72 28.87 - - - 0 - 0.00%
2002-03-19 0 0.140 0.136 - - - 0 0 - 29.72 28.87 - - - 0 - 0.00%
2002-03-18 0 0.140 0.140 0.146 0.140 0.146 368,000 52,720 0.1433 29.72 29.72 30.99 29.72 30.99 1,734 30.409 -6.67%
2002-03-15 0 0.150 - 0.158 - - 0 0 - 31.84 - 33.54 - - 0 - 0.00%
2002-03-14 0 0.150 0.143 0.152 - - 0 0 - 31.84 30.35 32.26 - - 0 - 0.00%
2002-03-13 0 0.150 - - - - 0 0 - 31.84 - - - - 0 - 0.00%
2002-03-12 0 0.150 - 0.150 - - 0 0 - 31.84 - 31.84 - - 0 - 0.00%
2002-03-11 0 0.150 - 0.150 - - 0 0 - 31.84 - 31.84 - - 0 - 0.00%
2002-03-08 0 0.150 0.146 0.150 0.143 0.150 530,000 78,044 0.1473 31.84 30.99 31.84 30.35 31.84 2,497 31.257 1.35%
2002-03-07 0 0.148 - 0.156 0.148 0.148 2,000,000 296,000 0.1480 31.42 - 33.11 31.42 31.42 9,422 31.415 0.68%
2002-03-06 0 0.147 0.142 0.147 - - 0 0 - 31.20 30.14 31.20 - - 0 - 0.00%
2002-03-05 0 0.147 - 0.154 - - 0 0 - 31.20 - 32.69 - - 0 - 0.00%
2002-03-04 0 0.147 - 0.150 - - 0 0 - 31.20 - 31.84 - - 0 - 0.00%
2002-03-01 0 0.147 - 0.153 - - 0 0 - 31.20 - 32.48 - - 0 - 0.00%
2002-02-28 0 0.147 - 0.155 - - 0 0 - 31.20 - 32.90 - - 0 - 0.00%
2002-02-27 0 0.147 - 0.147 - - 0 0 - 31.20 - 31.20 - - 0 - 0.00%
2002-02-26 0 0.147 - 0.155 - - 0 0 - 31.20 - 32.90 - - 0 - 0.00%
2002-02-25 0 0.147 - 0.155 0.147 0.147 200,000 29,400 0.1470 31.20 - 32.90 31.20 31.20 942 31.203 5.00%
2002-02-22 0 0.140 - 0.148 - - 0 0 - 29.72 - 31.42 - - 0 - 0.00%
2002-02-21 0 0.140 - 0.147 0.140 0.140 100,000 14,000 0.1400 29.72 - 31.20 29.72 29.72 471 29.717 2.94%
2002-02-20 0 0.136 - 0.136 0.136 0.136 50,000 6,800 0.1360 28.87 - 28.87 28.87 28.87 236 28.868 6.25%
2002-02-19 0 0.128 0.123 0.132 0.128 0.128 100,000 12,800 0.1280 27.17 26.11 28.02 27.17 27.17 471 27.170 6.67%
2002-02-18 0 0.120 0.120 0.131 0.118 0.118 110,000 12,980 0.1180 25.47 25.47 27.81 25.05 25.05 518 25.047 -2.44%
2002-02-15 0 0.123 0.119 - - - 0 0 - 26.11 25.26 - - - 0 - 0.00%
2002-02-11 0 0.123 - 0.138 - - 0 0 - 26.11 - 29.29 - - 0 - 0.00%
2002-02-08 0 0.123 0.123 0.137 0.123 0.129 400,000 50,100 0.1253 26.11 26.11 29.08 26.11 27.38 1,884 26.586 1.65%
2002-02-07 0 0.121 0.121 0.136 0.121 0.121 180,000 21,780 0.1210 25.68 25.68 28.87 25.68 25.68 848 25.684 -5.47%
2002-02-06 0 0.128 0.128 0.134 0.128 0.128 298,000 38,144 0.1280 27.17 27.17 28.44 27.17 27.17 1,404 27.170 -3.76%
2002-02-05 0 0.133 0.129 0.137 0.121 0.133 610,000 77,642 0.1273 28.23 27.38 29.08 25.68 28.23 2,874 27.018 6.40%
2002-02-04 0 0.125 - 0.125 - - 0 0 - 26.53 - 26.53 - - 0 - 0.00%
2002-02-01 0 0.125 0.121 0.132 - - 0 0 - 26.53 25.68 28.02 - - 0 - 0.00%
2002-01-31 0 0.125 0.123 0.133 0.123 0.123 70,000 8,610 0.1230 26.53 26.11 28.23 26.11 26.11 330 26.109 0.00%
2002-01-30 0 0.125 0.121 0.135 0.125 0.126 520,000 65,320 0.1256 26.53 25.68 28.66 26.53 26.75 2,450 26.664 -6.02%
2002-01-29 0 0.133 0.124 0.135 0.125 0.133 630,000 80,650 0.1280 28.23 26.32 28.66 26.53 28.23 2,968 27.173 2.31%
2002-01-28 0 0.130 0.121 0.133 0.129 0.130 1,050,000 136,450 0.1300 27.59 25.68 28.23 27.38 27.59 4,947 27.584 4.00%
2002-01-25 0 0.125 0.121 - - - 0 0 - 26.53 25.68 - - - 0 - 0.00%
2002-01-24 0 0.125 - - 0.125 0.125 100,000 12,500 0.1250 26.53 - - 26.53 26.53 471 26.533 -3.10%
2002-01-23 0 0.129 0.127 0.134 0.129 0.130 400,000 51,900 0.1298 27.38 26.96 28.44 27.38 27.59 1,884 27.542 -1.53%
2002-01-22 0 0.131 0.128 - 0.131 0.131 200,000 26,200 0.1310 27.81 27.17 - 27.81 27.81 942 27.807 -2.96%
2002-01-21 0 0.135 0.135 0.139 0.135 0.139 348,000 47,980 0.1379 28.66 28.66 29.50 28.66 29.50 1,639 29.266 -8.16%
2002-01-18 0 0.147 0.150 0.159 0.139 0.154 708,000 103,962 0.1468 31.20 31.84 33.75 29.50 32.69 3,335 31.169 -6.37%
2002-01-17 0 0.157 - 0.157 0.158 0.158 50,000 7,900 0.1580 33.33 - 33.33 33.54 33.54 236 33.538 4.67%
2002-01-16 0 0.150 - 0.150 - - 0 0 - 31.84 - 31.84 - - 0 - -2.60%
2002-01-15 0 0.154 - 0.160 - - 0 0 - 32.69 - 33.96 - - 0 - 0.00%
2002-01-14 0 0.154 - 0.154 - - 0 0 - 32.69 - 32.69 - - 0 - -0.65%
2002-01-11 0 0.155 - 0.155 - - 0 0 - 32.90 - 32.90 - - 0 - -3.12%
2002-01-10 0 0.160 - 0.160 0.159 0.160 190,000 30,390 0.1599 33.96 - 33.96 33.75 33.96 895 33.951 0.63%
2002-01-09 0 0.159 - 0.160 0.159 0.159 2,000,000 318,000 0.1590 33.75 - 33.96 33.75 33.75 9,422 33.750 -2.45%
2002-01-08 0 0.163 - 0.164 - - 0 0 - 34.60 - 34.81 - - 0 - 0.00%
2002-01-07 0 0.163 - 0.164 - - 0 0 - 34.60 - 34.81 - - 0 - 0.00%
2002-01-04 0 0.163 - 0.163 0.159 0.163 172,000 27,548 0.1602 34.60 - 34.60 33.75 34.60 810 33.997 3.82%
2002-01-03 0 0.157 - 0.157 0.153 0.157 450,000 69,050 0.1534 33.33 - 33.33 32.48 33.33 2,120 32.571 1.29%
2002-01-02 0 0.155 - 0.155 0.159 0.159 650,000 103,350 0.1590 32.90 - 32.90 33.75 33.75 3,062 33.750 -1.90%
2001-12-31 0 0.158 - 0.158 - - 0 0 - 33.54 - 33.54 - - 0 - 0.00%
2001-12-28 0 0.158 - 0.158 0.159 0.159 650,000 103,350 0.1590 33.54 - 33.54 33.75 33.75 3,062 33.750 -0.63%
2001-12-27 0 0.159 - 0.160 - - 0 0 - 33.75 - 33.96 - - 0 - 0.00%
2001-12-24 0 0.159 - 0.159 - - 0 0 - 33.75 - 33.75 - - 0 - -0.63%
2001-12-21 0 0.160 - 0.160 - - 0 0 - 33.96 - 33.96 - - 0 - 0.00%
2001-12-20 0 0.160 - 0.160 - - 0 0 - 33.96 - 33.96 - - 0 - 0.00%
2001-12-19 0 0.160 - 0.160 0.160 0.160 210,000 33,600 0.1600 33.96 - 33.96 33.96 33.96 989 33.963 1.91%
2001-12-18 0 0.157 - 0.158 0.148 0.157 340,000 52,420 0.1542 33.33 - 33.54 31.42 33.33 1,602 32.726 0.64%
2001-12-17 0 0.156 - 0.156 - - 0 0 - 33.11 - 33.11 - - 0 - -0.64%
2001-12-14 0 0.157 - 0.159 - - 0 0 - 33.33 - 33.75 - - 0 - 0.00%
2001-12-13 0 0.157 - 0.159 - - 0 0 - 33.33 - 33.75 - - 0 - 0.00%
2001-12-12 0 0.157 - 0.157 0.157 0.157 10,000 1,570 0.1570 33.33 - 33.33 33.33 33.33 47 33.326 -1.87%
2001-12-11 0 0.160 - 0.161 0.160 0.160 50,000 8,000 0.1600 33.96 - 34.17 33.96 33.96 236 33.963 4.58%
2001-12-10 0 0.153 0.145 0.153 0.150 0.154 1,732,000 265,020 0.1530 32.48 30.78 32.48 31.84 32.69 8,160 32.480 4.08%
2001-12-07 0 0.147 0.145 0.155 0.145 0.151 194,000 28,530 0.1471 31.20 30.78 32.90 30.78 32.05 914 31.216 2.80%
2001-12-06 0 0.143 0.143 0.151 0.132 0.153 1,394,000 202,396 0.1452 30.35 30.35 32.05 28.02 32.48 6,567 30.819 5.93%
2001-12-05 0 0.135 0.135 - 0.134 0.138 750,000 101,300 0.1351 28.66 28.66 - 28.44 29.29 3,533 28.670 -2.17%
2001-12-04 0 0.138 0.136 - 0.138 0.138 100,000 13,800 0.1380 29.29 28.87 - 29.29 29.29 471 29.293 -2.82%
2001-12-03 0 0.142 - - - - 0 0 - 30.14 - - - - 0 - 0.00%
2001-11-30 0 0.142 - 0.165 0.142 0.154 100,000 14,640 0.1464 30.14 - 35.02 30.14 32.69 471 31.076 -12.35%
2001-11-29 0 0.162 - 0.165 - - 0 0 - 34.39 - 35.02 - - 0 - 0.00%
2001-11-28 0 0.162 0.154 0.165 - - 0 0 - 34.39 32.69 35.02 - - 0 - 0.00%
2001-11-27 0 0.162 - 0.164 0.160 0.162 120,000 19,400 0.1617 34.39 - 34.81 33.96 34.39 565 34.316 5.19%
2001-11-26 0 0.154 - - - - 0 0 - 32.69 - - - - 0 - 0.00%
2001-11-23 0 0.154 - 0.154 - - 0 0 - 32.69 - 32.69 - - 0 - -0.65%
2001-11-22 0 0.155 0.155 - - - 0 0 - 32.90 32.90 - - - 0 - 0.00%
2001-11-21 0 0.155 0.155 0.166 0.152 0.162 24,000 3,854 0.1606 32.90 32.90 35.24 32.26 34.39 113 34.086 -3.12%
2001-11-20 0 0.160 0.150 0.164 0.160 0.160 350,000 56,000 0.1600 33.96 31.84 34.81 33.96 33.96 1,649 33.963 1.27%
2001-11-19 0 0.158 0.140 0.160 0.158 0.158 100,000 15,800 0.1580 33.54 29.72 33.96 33.54 33.54 471 33.538 1.28%
2001-11-16 0 0.156 0.150 0.160 - - 100,000 15,600 0.1560 33.11 31.84 33.96 - - 471 33.114 0.00%
2001-11-15 0 0.156 0.148 0.159 - - 0 0 - 33.11 31.42 33.75 - - 0 - 0.00%
2001-11-14 0 0.156 0.152 0.160 0.153 0.156 500,000 77,100 0.1542 33.11 32.26 33.96 32.48 33.11 2,356 32.731 -2.50%
2001-11-13 0 0.160 - - 0.160 0.160 30,000 4,800 0.1600 33.96 - - 33.96 33.96 141 33.963 4.58%
2001-11-12 0 0.153 0.145 - 0.153 0.153 66,000 10,098 0.1530 32.48 30.78 - 32.48 32.48 311 32.477 5.52%
2001-11-09 0 0.145 0.145 - - - 0 0 - 30.78 30.78 - - - 0 - 4.32%
2001-11-08 0 0.139 0.131 - - - 0 0 - 29.50 27.81 - - - 0 - 0.00%
2001-11-07 0 0.139 0.135 - 0.139 0.139 100,000 13,900 0.1390 29.50 28.66 - 29.50 29.50 471 29.505 -5.44%
2001-11-06 0 0.147 - - - - 0 0 - 31.20 - - - - 0 - 0.00%
2001-11-05 0 0.147 0.147 0.160 0.147 0.147 10,000 1,470 0.1470 31.20 31.20 33.96 31.20 31.20 47 31.203 -5.16%
2001-11-02 0 0.155 0.155 0.165 0.155 0.155 70,000 10,850 0.1550 32.90 32.90 35.02 32.90 32.90 330 32.901 -1.90%
2001-11-01 0 0.158 0.152 0.163 - - 0 0 - 33.54 32.26 34.60 - - 0 - 0.00%
2001-10-31 0 0.158 0.151 - 0.158 0.158 100,000 15,800 0.1580 33.54 32.05 - 33.54 33.54 471 33.538 3.95%
2001-10-30 0 0.152 0.152 0.183 0.152 0.179 214,000 35,614 0.1664 32.26 32.26 38.84 32.26 38.00 1,008 35.325 2.70%
2001-10-29 0 0.148 0.148 0.154 0.140 0.150 684,000 98,232 0.1436 31.42 31.42 32.69 29.72 31.84 3,222 30.484 5.71%
2001-10-26 0 0.140 0.140 0.148 0.140 0.140 100,000 14,000 0.1400 29.72 29.72 31.42 29.72 29.72 471 29.717 0.00%
2001-10-24 0 0.140 0.135 - 0.140 0.140 60,000 8,400 0.1400 29.72 28.66 - 29.72 29.72 283 29.717 1.45%
2001-10-23 0 0.138 0.130 0.142 0.126 0.138 144,000 18,576 0.1290 29.29 27.59 30.14 26.75 29.29 678 27.382 9.52%
2001-10-22 0 0.126 0.124 - - - 0 0 - 26.75 26.32 - - - 0 - 0.00%
2001-10-19 0 0.126 0.123 0.130 0.115 0.126 104,000 12,884 0.1239 26.75 26.11 27.59 24.41 26.75 490 26.297 14.55%
2001-10-18 0 0.110 0.110 0.115 0.110 0.115 920,000 101,700 0.1105 23.35 23.35 24.41 23.35 24.41 4,334 23.465 -2.65%
2001-10-17 0 0.113 0.113 0.120 0.110 0.110 200,000 22,000 0.1100 23.99 23.99 25.47 23.35 23.35 942 23.349 2.73%
2001-10-16 0 0.110 - - 0.110 0.110 1,200,000 132,000 0.1100 23.35 - - 23.35 23.35 5,653 23.349 0.00%
2001-10-15 0 0.110 - - 0.110 0.110 800,000 88,000 0.1100 23.35 - - 23.35 23.35 3,769 23.349 0.00%
2001-10-12 0 0.110 - - 0.110 0.114 1,300,000 146,500 0.1127 23.35 - - 23.35 24.20 6,124 23.921 -6.78%
2001-10-11 0 0.118 0.116 0.126 - - 0 0 - 25.05 24.62 26.75 - - 0 - 0.00%
2001-10-10 0 0.118 0.113 0.119 0.115 0.118 170,000 19,850 0.1168 25.05 23.99 25.26 24.41 25.05 801 24.785 6.31%
2001-10-09 0 0.111 0.111 0.118 0.110 0.110 430,000 47,300 0.1100 23.56 23.56 25.05 23.35 23.35 2,026 23.349 0.91%
2001-10-08 0 0.110 - 0.118 - - 0 0 - 23.35 - 25.05 - - 0 - 0.00%
2001-10-05 0 0.110 0.100 - - - 0 0 - 23.35 21.23 - - - 0 - 0.00%
2001-10-04 0 0.110 - 0.118 - - 0 0 - 23.35 - 25.05 - - 0 - 0.00%
2001-10-03 0 0.110 - 0.116 0.110 0.110 100,000 11,000 0.1100 23.35 - 24.62 23.35 23.35 471 23.349 0.00%
2001-09-28 0 0.110 0.099 0.110 0.110 0.110 2,220,000 244,200 0.1100 23.35 21.01 23.35 23.35 23.35 10,459 23.349 4.76%
2001-09-27 0 0.105 0.098 0.105 0.105 0.105 80,000 8,400 0.1050 22.29 20.80 22.29 22.29 22.29 377 22.288 0.00%
2001-09-26 0 0.105 0.105 - 0.105 0.105 22,000 2,310 0.1050 22.29 22.29 - 22.29 22.29 104 22.288 0.00%
2001-09-25 0 0.105 0.098 - - - 0 0 - 22.29 20.80 - - - 0 - 0.00%
2001-09-24 0 0.105 0.105 - 0.105 0.105 156,000 16,380 0.1050 22.29 22.29 - 22.29 22.29 735 22.288 2.94%
2001-09-21 0 0.102 - 0.110 - - 0 0 - 21.65 - 23.35 - - 0 - 0.00%
2001-09-20 0 0.102 0.080 0.110 0.080 0.102 114,000 10,664 0.0935 21.65 16.98 23.35 16.98 21.65 537 19.856 30.77%
2001-09-19 0 0.078 0.078 - 0.074 0.074 2,000 148 0.0740 16.56 16.56 - 15.71 15.71 9 15.708 -38.58%
2001-09-18 0 0.127 - 0.127 0.119 0.127 102,000 12,554 0.1231 26.96 - 26.96 25.26 26.96 481 26.125 -5.93%
2001-09-17 0 0.135 - 0.138 - - 0 0 - 28.66 - 29.29 - - 0 - 0.00%
2001-09-14 0 0.135 - - 0.135 0.135 200,000 27,000 0.1350 28.66 - - 28.66 28.66 942 28.656 0.00%
2001-09-13 0 0.135 - 0.135 0.135 0.135 200,000 27,000 0.1350 28.66 - 28.66 28.66 28.66 942 28.656 5.47%
2001-09-12 0 0.128 0.122 0.132 0.122 0.130 820,000 105,840 0.1291 27.17 25.90 28.02 25.90 27.59 3,863 27.398 -9.86%
2001-09-11 0 0.142 0.135 - 0.142 0.142 20,000 2,840 0.1420 30.14 28.66 - 30.14 30.14 94 30.142 -5.33%
2001-09-10 0 0.150 - 0.150 - - 0 0 - 31.84 - 31.84 - - 0 - 0.00%
2001-09-07 0 0.150 - - - - 0 0 - 31.84 - - - - 0 - 0.00%
2001-09-06 0 0.150 0.142 0.158 - - 0 0 - 31.84 30.14 33.54 - - 0 - 0.00%
2001-09-05 0 0.150 - - - - 0 0 - 31.84 - - - - 0 - 0.00%
2001-09-04 0 0.150 - - - - 0 0 - 31.84 - - - - 0 - 0.00%
2001-09-03 0 0.150 - 0.158 - - 0 0 - 31.84 - 33.54 - - 0 - 0.00%
2001-08-31 0 0.150 - 0.158 - - 0 0 - 31.84 - 33.54 - - 0 - 0.00%
2001-08-30 0 0.150 - 0.150 0.150 0.150 200,000 30,000 0.1500 31.84 - 31.84 31.84 31.84 942 31.840 5.63%
2001-08-29 0 0.142 0.130 0.150 0.130 0.130 20,000 2,600 0.1300 30.14 27.59 31.84 27.59 27.59 94 27.595 0.00%
2001-08-28 0 0.142 0.135 0.142 - - 0 0 - 30.14 28.66 30.14 - - 0 - -5.33%
2001-08-27 0 0.150 0.142 0.150 0.150 0.150 250,000 37,500 0.1500 31.84 30.14 31.84 31.84 31.84 1,178 31.840 -6.25%
2001-08-24 0 0.160 0.150 0.160 0.160 0.160 2,000 320 0.1600 33.96 31.84 33.96 33.96 33.96 9 33.963 1.27%
2001-08-23 0 0.158 0.150 0.160 - - 0 0 - 33.54 31.84 33.96 - - 0 - 0.00%
2001-08-22 0 0.158 0.151 0.158 0.155 0.158 170,000 26,500 0.1559 33.54 32.05 33.54 32.90 33.54 801 33.089 12.86%
2001-08-21 0 0.140 0.140 0.148 0.140 0.142 178,000 25,120 0.1411 29.72 29.72 31.42 29.72 30.14 839 29.956 -6.67%
2001-08-20 0 0.150 0.142 0.150 0.150 0.150 70,000 10,500 0.1500 31.84 30.14 31.84 31.84 31.84 330 31.840 -0.66%
2001-08-17 0 0.151 0.151 0.160 0.151 0.151 100,000 15,100 0.1510 32.05 32.05 33.96 32.05 32.05 471 32.052 0.00%
2001-08-16 0 0.151 0.151 0.157 0.151 0.160 1,422,000 222,552 0.1565 32.05 32.05 33.33 32.05 33.96 6,699 33.221 -5.63%
2001-08-15 0 0.160 0.151 0.160 0.150 0.160 178,000 27,200 0.1528 33.96 32.05 33.96 31.84 33.96 839 32.436 0.63%
2001-08-14 0 0.159 0.151 0.166 0.159 0.159 10,000 1,590 0.1590 33.75 32.05 35.24 33.75 33.75 47 33.750 -4.79%
2001-08-13 0 0.167 - 0.167 - - 0 0 - 35.45 - 35.45 - - 0 - 0.00%
2001-08-10 0 0.167 0.150 0.167 0.150 0.167 54,000 8,974 0.1662 35.45 31.84 35.45 31.84 35.45 254 35.275 0.00%
2001-08-09 0 0.167 - 0.168 0.167 0.168 128,000 21,426 0.1674 35.45 - 35.66 35.45 35.66 603 35.531 -1.76%
2001-08-08 0 0.170 - 0.170 0.171 0.171 590,000 100,890 0.1710 36.09 - 36.09 36.30 36.30 2,780 36.298 0.00%
2001-08-07 0 0.170 - 0.178 - - 0 0 - 36.09 - 37.78 - - 0 - 0.00%
2001-08-06 0 0.170 0.130 0.170 0.130 0.170 352,000 53,548 0.1521 36.09 27.59 36.09 27.59 36.09 1,658 32.291 11.11%
2001-08-03 0 0.153 - 0.153 - - 0 0 - 32.48 - 32.48 - - 0 - -3.16%
2001-08-02 0 0.158 0.158 0.160 0.158 0.158 10,000 1,580 0.1580 33.54 33.54 33.96 33.54 33.54 47 33.538 5.33%
2001-08-01 0 0.150 0.150 0.156 0.150 0.160 660,000 100,600 0.1524 31.84 31.84 33.11 31.84 33.96 3,109 32.355 -10.71%
2001-07-31 0 0.168 0.168 0.170 0.150 0.180 2,426,000 367,938 0.1517 35.66 35.66 36.09 31.84 38.21 11,429 32.193 -6.67%
2001-07-30 0 0.180 0.150 - 0.150 0.150 10,000 1,500 0.1500 38.21 31.84 - 31.84 31.84 47 31.840 0.00%
2001-07-27 0 0.180 0.167 - 0.180 0.180 28,000 5,040 0.1800 38.21 35.45 - 38.21 38.21 132 38.208 28.57%
2001-07-26 0 0.140 0.140 - 0.140 0.150 178,000 25,520 0.1434 29.72 29.72 - 29.72 31.84 839 30.433 -6.67%
2001-07-24 0 0.150 0.150 - 0.150 0.150 10,000 1,500 0.1500 31.84 31.84 - 31.84 31.84 47 31.840 -3.23%
2001-07-23 0 0.155 0.155 - 0.100 0.180 154,000 27,782 0.1804 32.90 32.90 - 21.23 38.21 726 38.293 -15.30%
2001-07-20 0 0.183 0.183 - 0.183 0.190 470,000 88,110 0.1875 38.84 38.84 - 38.84 40.33 2,214 39.793 -3.17%
2001-07-19 0 0.189 0.181 0.203 0.189 0.205 660,000 127,968 0.1939 40.12 38.42 43.09 40.12 43.51 3,109 41.156 -7.35%
2001-07-18 0 0.204 0.197 0.204 0.197 0.209 176,000 36,056 0.2049 43.30 41.82 43.30 41.82 44.36 829 43.486 -0.49%
2001-07-17 0 0.205 0.193 0.205 0.198 0.205 226,000 44,930 0.1988 43.51 40.97 43.51 42.03 43.51 1,065 42.200 0.00%
2001-07-16 0 0.205 0.200 0.207 0.205 0.209 6,140,000 1,269,790 0.2068 43.51 42.45 43.94 43.51 44.36 28,926 43.898 4.59%
2001-07-13 0 0.196 0.195 0.209 0.195 0.218 1,370,000 288,084 0.2103 41.60 41.39 44.36 41.39 46.27 6,454 44.635 -1.01%
2001-07-12 0 0.198 0.194 0.200 0.194 0.210 1,020,000 205,350 0.2013 42.03 41.18 42.45 41.18 44.58 4,805 42.734 -9.17%
2001-07-11 0 0.218 0.218 0.240 0.218 0.225 400,000 88,800 0.2220 46.27 46.27 50.94 46.27 47.76 1,884 47.123 -6.44%
2001-07-10 0 0.233 0.222 0.233 0.222 0.234 154,000 34,788 0.2259 49.46 47.12 49.46 47.12 49.67 726 47.950 -4.12%
2001-07-09 0 0.243 0.222 0.243 0.222 0.243 190,000 43,660 0.2298 51.58 47.12 51.58 47.12 51.58 895 48.777 2.97%
2001-07-05 0 0.236 0.236 0.250 0.236 0.275 1,610,000 397,770 0.2471 50.09 50.09 53.07 50.09 58.37 7,585 52.443 -9.23%
2001-07-04 0 0.260 0.250 0.260 0.250 0.260 1,290,000 333,200 0.2583 55.19 53.07 55.19 53.07 55.19 6,077 54.827 0.00%
2001-07-03 0 0.260 0.255 0.270 0.255 0.275 2,122,000 576,460 0.2717 55.19 54.13 57.31 54.13 58.37 9,997 57.664 4.00%
2001-06-29 0 0.250 0.246 0.260 0.244 0.270 3,094,000 775,212 0.2506 53.07 52.22 55.19 51.79 57.31 14,576 53.184 -3.85%
2001-06-28 0 0.260 0.255 0.260 0.240 0.295 8,432,000 2,163,888 0.2566 55.19 54.13 55.19 50.94 62.62 39,724 54.473 -8.77%
2001-06-27 0 0.285 0.275 0.290 0.275 0.360 22,144,000 7,214,680 0.3258 60.50 58.37 61.56 58.37 76.42 104,322 69.158 -17.39%
2001-06-26 0 0.345 0.330 0.345 0.320 0.380 26,464,000 8,975,520 0.3392 73.23 70.05 73.23 67.93 80.66 124,674 71.992 1.47%
2001-06-22 0 0.340 0.330 0.345 0.330 0.375 11,296,000 3,892,740 0.3446 72.17 70.05 73.23 70.05 79.60 53,216 73.150 -4.23%
2001-06-21 0 0.355 0.350 0.355 0.335 0.400 12,182,000 4,453,080 0.3655 75.35 74.29 75.35 71.11 84.91 57,390 77.593 -4.05%
2001-06-20 0 0.370 0.350 0.370 0.345 0.380 8,196,000 2,968,610 0.3622 78.54 74.29 78.54 73.23 80.66 38,612 76.883 -5.13%
2001-06-19 0 0.390 0.385 0.390 0.310 0.490 23,256,000 9,688,430 0.4166 82.78 81.72 82.78 65.80 104.0 109,561 88.430 -18.75%
2001-06-18 0 0.480 0.450 0.480 0.450 0.580 11,690,000 5,777,570 0.4942 101.9 95.52 101.9 95.52 123.1 55,072 104.91 -2.04%
2001-06-15 0 0.490 0.480 0.490 0.460 0.530 5,378,000 2,550,620 0.4743 104.0 101.9 104.0 97.64 112.5 25,336 100.67 -2.00%
2001-06-14 0 0.500 0.495 0.500 0.460 0.540 2,810,000 1,372,500 0.4884 106.1 105.1 106.1 97.64 114.6 13,238 103.68 7.53%
2001-06-13 0 0.465 0.450 0.465 0.440 0.465 1,342,368 603,845 0.4498 98.70 95.52 98.70 93.40 98.70 6,324 95.485 -1.06%
2001-06-12 0 0.470 0.455 0.470 0.455 0.470 570,000 261,650 0.4590 99.77 96.58 99.77 96.58 99.77 2,685 97.438 1.08%
2001-06-11 0 0.465 0.460 0.470 0.430 0.475 1,738,000 782,150 0.4500 98.70 97.64 99.77 91.27 100.8 8,188 95.526 6.90%
2001-06-08 0 0.435 0.435 0.455 0.415 0.455 868,000 369,780 0.4260 92.34 92.34 96.58 88.09 96.58 4,089 90.428 1.16%
2001-06-07 0 0.430 0.430 0.440 0.430 0.455 1,360,000 602,150 0.4428 91.27 91.27 93.40 91.27 96.58 6,407 93.982 -3.37%
2001-06-06 0 0.445 0.440 0.445 0.410 0.465 3,326,000 1,451,820 0.4365 94.46 93.40 94.46 87.03 98.70 15,669 92.656 8.54%
2001-06-05 0 0.410 0.405 0.420 0.350 0.435 1,782,000 722,700 0.4056 87.03 85.97 89.15 74.29 92.34 8,395 86.086 10.81%
2001-06-04 0 0.370 0.370 0.405 - - 0 0 - 78.54 78.54 85.97 - - 0 - 7.25%
2001-06-01 0 0.345 0.345 0.400 0.340 0.380 210,000 75,450 0.3593 73.23 73.23 84.91 72.17 80.66 989 76.264 -6.76%
2001-05-31 0 0.370 0.370 0.420 0.340 0.380 1,134,000 411,870 0.3632 78.54 78.54 89.15 72.17 80.66 5,342 77.095 12.12%
2001-05-30 0 0.330 0.330 0.345 0.330 0.350 1,218,000 406,940 0.3341 70.05 70.05 73.23 70.05 74.29 5,738 70.919 -2.94%
2001-05-29 0 0.340 0.320 0.360 - - 0 0 - 72.17 67.93 76.42 - - 0 - 0.00%
2001-05-28 0 0.340 0.330 0.360 0.340 0.360 1,086,000 376,250 0.3465 72.17 70.05 76.42 72.17 76.42 5,116 73.541 9.68%
2001-05-25 0 0.310 0.300 0.340 0.285 0.350 918,000 284,940 0.3104 65.80 63.68 72.17 60.50 74.29 4,325 65.886 -1.59%
2001-05-24 0 0.315 0.305 0.350 0.315 0.350 210,000 66,760 0.3179 66.86 64.74 74.29 66.86 74.29 989 67.480 -3.08%
2001-05-23 0 0.325 0.325 0.350 0.325 0.350 110,000 38,250 0.3477 68.99 68.99 74.29 68.99 74.29 518 73.811 0.00%
2001-05-22 0 0.325 0.315 0.350 0.325 0.340 40,000 13,300 0.3325 68.99 66.86 74.29 68.99 72.17 188 70.578 4.84%
2001-05-21 0 0.310 0.290 - - - 0 0 - 65.80 61.56 - - - 0 - 0.00%
2001-05-18 0 0.310 0.310 0.350 0.310 0.370 870,000 310,020 0.3563 65.80 65.80 74.29 65.80 78.54 4,099 75.640 -18.42%
2001-05-17 0 0.380 0.370 0.400 0.380 0.420 31,190,000 8,184,340 0.2624 80.66 78.54 84.91 80.66 89.15 146,938 55.699 11.76%
2001-05-16 1 0.340 - - - - 0 0 - 72.17 - - - - 0 - 0.00%
2001-05-15 0 0.340 - 0.380 - - 0 0 - 72.17 - 80.66 - - 0 - 0.00%
2001-05-14 0 0.340 - 0.380 - - 0 0 - 72.17 - 80.66 - - 0 - 0.00%
2001-05-11 0 0.340 - 0.380 - - 0 0 - 72.17 - 80.66 - - 0 - 0.00%
2001-05-10 0 0.340 - 0.340 - - 0 0 - 72.17 - 72.17 - - 0 - -2.86%
2001-05-09 0 0.350 - - - - 0 0 - 74.29 - - - - 0 - 0.00%
2001-05-08 0 0.350 - 0.350 - - 0 0 - 74.29 - 74.29 - - 0 - -7.89%
2001-05-07 0 0.380 - 0.380 - - 0 0 - 80.66 - 80.66 - - 0 - -2.56%
2001-05-04 0 0.390 - 0.390 - - 0 0 - 82.78 - 82.78 - - 0 - 0.00%
2001-05-03 0 0.390 - 0.390 - - 100,000 39,000 0.3900 82.78 - 82.78 - - 471 82.784 -1.27%
2001-05-02 0 0.395 - 0.395 - - 0 0 - 83.85 - 83.85 - - 0 - 0.00%
2001-04-27 0 0.395 - 0.415 - - 0 0 - 83.85 - 88.09 - - 0 - 0.00%
2001-04-26 0 0.395 - 0.400 - - 0 0 - 83.85 - 84.91 - - 0 - 0.00%
2001-04-25 0 0.395 - 0.415 - - 0 0 - 83.85 - 88.09 - - 0 - 0.00%
2001-04-24 0 0.395 - 0.395 - - 0 0 - 83.85 - 83.85 - - 0 - 0.00%
2001-04-23 0 0.395 0.375 0.395 - - 0 0 - 83.85 79.60 83.85 - - 0 - 0.00%
2001-04-20 0 0.395 0.370 0.395 - - 0 0 - 83.85 78.54 83.85 - - 0 - -1.25%
2001-04-19 0 0.400 0.360 0.400 0.400 0.400 20,000 8,000 0.4000 84.91 76.42 84.91 84.91 84.91 94 84.906 -6.98%
2001-04-18 0 0.430 0.400 0.470 - - 0 0 - 91.27 84.91 99.77 - - 0 - 0.00%
2001-04-17 0 0.430 0.400 0.470 - - 0 0 - 91.27 84.91 99.77 - - 0 - 0.00%
2001-04-12 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-04-11 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-04-10 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-04-09 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-04-06 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-04-04 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-04-03 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-04-02 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-30 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-29 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-28 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-27 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-26 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-23 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-22 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-21 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-20 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-19 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-16 0 0.430 - 0.470 - - 0 0 - 91.27 - 99.77 - - 0 - 0.00%
2001-03-15 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-03-14 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-03-13 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-03-12 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-03-09 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-03-08 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-03-07 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-03-06 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-03-05 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-03-02 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-03-01 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-02-28 0 0.430 - 0.430 - - 0 0 - 91.27 - 91.27 - - 0 - 0.00%
2001-02-27 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-02-26 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2001-02-23 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-22 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-21 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-20 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-19 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-16 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-15 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-14 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-13 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-12 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-09 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-08 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-07 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-06 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-05 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-02 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-02-01 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-31 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-30 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-29 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-23 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-22 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-19 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-18 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-17 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-16 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-15 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-12 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-11 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-10 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-09 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-08 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-05 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-04 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-03 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2001-01-02 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-29 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-28 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-27 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-22 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-21 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-20 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-19 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-18 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-15 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-14 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-13 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-12 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-11 0 0.430 0.400 0.450 - - 0 0 - 91.27 84.91 95.52 - - 0 - 0.00%
2000-12-08 0 0.430 0.400 0.450 - - 0 0 - 91.27 84.91 95.52 - - 0 - 0.00%
2000-12-07 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-06 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-05 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-04 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-12-01 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-30 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-29 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-28 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-27 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-24 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-23 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-22 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-21 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-20 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-17 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-16 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2000-11-15 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2000-11-14 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2000-11-13 0 0.430 - - - - 0 0 - 91.27 - - - - 0 - 0.00%
2000-11-10 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-09 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-08 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-07 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-06 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-11-03 0 0.430 - 0.430 0.430 0.430 10,000 4,300 0.4300 91.27 - 91.27 91.27 91.27 47 91.274 -3.37%
2000-11-02 0 0.445 - 0.450 - - 0 0 - 94.46 - 95.52 - - 0 - 0.00%
2000-11-01 0 0.445 - 0.445 - - 0 0 - 94.46 - 94.46 - - 0 - 0.00%
2000-10-31 0 0.445 - 0.445 - - 0 0 - 94.46 - 94.46 - - 0 - -1.11%
2000-10-30 0 0.450 - 0.450 - - 0 0 - 95.52 - 95.52 - - 0 - 0.00%
2000-10-27 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-26 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-25 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-24 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-23 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-20 0 0.450 - 0.450 - - 0 0 - 95.52 - 95.52 - - 0 - 0.00%
2000-10-19 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-18 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-17 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-16 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-13 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-12 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-11 0 0.450 0.400 - - - 0 0 - 95.52 84.91 - - - 0 - 0.00%
2000-10-10 0 0.450 0.400 - - - 0 0 - 95.52 84.91 - - - 0 - 0.00%
2000-10-09 0 0.450 0.400 - - - 0 0 - 95.52 84.91 - - - 0 - 0.00%
2000-10-05 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-04 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-10-03 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-09-29 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-09-28 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-09-27 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-09-26 0 0.450 0.430 - - - 0 0 - 95.52 91.27 - - - 0 - 0.00%
2000-09-25 0 0.450 0.430 - - - 0 0 - 95.52 91.27 - - - 0 - 0.00%
2000-09-22 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-09-21 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-09-20 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-09-19 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-09-18 0 0.450 0.400 - - - 0 0 - 95.52 84.91 - - - 0 - 0.00%
2000-09-15 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-09-14 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-09-12 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-09-11 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-09-08 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-09-07 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-09-06 0 0.450 0.450 - 0.450 0.450 8,000 3,600 0.4500 95.52 95.52 - 95.52 95.52 38 95.520 0.00%
2000-09-05 0 0.450 0.450 - 0.450 0.450 20,000 9,000 0.4500 95.52 95.52 - 95.52 95.52 94 95.520 0.00%
2000-09-04 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-09-01 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-31 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-30 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-29 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-08-28 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-25 0 0.450 0.450 - 0.450 0.450 10,000 4,500 0.4500 95.52 95.52 - 95.52 95.52 47 95.520 0.00%
2000-08-24 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-23 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-22 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-21 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-18 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-17 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-16 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-15 0 0.450 0.450 - 0.450 0.450 46,000 20,700 0.4500 95.52 95.52 - 95.52 95.52 217 95.520 0.00%
2000-08-14 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-11 0 0.450 0.450 - - - 70,000 31,500 0.4500 95.52 95.52 - - - 330 95.520 0.00%
2000-08-10 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-09 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-08 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-07 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-04 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-03 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-08-02 0 0.450 0.450 - 0.450 0.450 10,000 4,500 0.4500 95.52 95.52 - 95.52 95.52 47 95.520 0.00%
2000-08-01 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-07-31 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-07-28 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-07-27 0 0.450 0.450 - 0.450 0.450 30,000 13,500 0.4500 95.52 95.52 - 95.52 95.52 141 95.520 0.00%
2000-07-26 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-07-25 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-07-24 0 0.450 0.450 - 0.450 0.450 40,000 18,000 0.4500 95.52 95.52 - 95.52 95.52 188 95.520 -2.17%
2000-07-21 0 0.460 0.450 - - - 0 0 - 97.64 95.52 - - - 0 - 0.00%
2000-07-20 0 0.460 - - 0.460 0.460 274,000 126,040 0.4600 97.64 - - 97.64 97.64 1,291 97.642 0.00%
2000-07-19 0 0.460 - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2000-07-18 0 0.460 - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2000-07-17 0 0.460 - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2000-07-14 0 0.460 0.460 0.480 0.460 0.460 2,000 920 0.4600 97.64 97.64 101.9 97.64 97.64 9 97.642 0.00%
2000-07-13 0 0.460 - - - - 0 0 - 97.64 - - - - 0 - 0.00%
2000-07-12 0 0.460 0.460 - - - 0 0 - 97.64 97.64 - - - 0 - 2.22%
2000-07-11 0 0.450 0.450 - - - 0 0 - 95.52 95.52 - - - 0 - 0.00%
2000-07-10 0 0.450 0.450 0.470 - - 0 0 - 95.52 95.52 99.77 - - 0 - 0.00%
2000-07-07 0 0.450 0.450 - 0.450 0.450 24,000 10,800 0.4500 95.52 95.52 - 95.52 95.52 113 95.520 0.00%
2000-07-06 0 0.450 - 0.450 - - 0 0 - 95.52 - 95.52 - - 0 - 0.00%
2000-07-05 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-07-04 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-07-03 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-06-30 0 0.450 - 0.450 - - 0 0 - 95.52 - 95.52 - - 0 - 0.00%
2000-06-29 0 0.450 - 0.470 - - 0 0 - 95.52 - 99.77 - - 0 - 0.00%
2000-06-28 0 0.450 - 0.470 - - 0 0 - 95.52 - 99.77 - - 0 - 0.00%
2000-06-27 0 0.450 - 0.470 - - 0 0 - 95.52 - 99.77 - - 0 - 0.00%
2000-06-26 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-06-23 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-06-22 0 0.450 - - - - 0 0 - 95.52 - - - - 0 - 0.00%
2000-06-21 0 0.450 0.450 - 0.450 0.470 108,000 49,000 0.4537 95.52 95.52 - 95.52 99.77 509 96.306 0.00%
2000-06-20 0 0.450 0.390 - 0.450 0.450 750,000 337,500 0.4500 95.52 82.78 - 95.52 95.52 3,533 95.520 9.76%
2000-06-19 0 0.410 - 0.410 - - 0 0 - 87.03 - 87.03 - - 0 - -2.38%
2000-06-16 0 0.420 - - - - 0 0 - 89.15 - - - - 0 - 0.00%
2000-06-15 0 0.420 - - - - 0 0 - 89.15 - - - - 0 - 0.00%
2000-06-14 0 0.420 - - - - 0 0 - 89.15 - - - - 0 - 0.00%
2000-06-13 0 0.420 - - - - 0 0 - 89.15 - - - - 0 - 0.00%
2000-06-12 0 0.420 - - - - 2,000 840 0.4200 89.15 - - - - 9 89.152 0.00%
2000-06-09 0 0.420 - - - - 0 0 - 89.15 - - - - 0 - 0.00%
2000-06-08 0 0.420 0.400 - - - 0 0 - 89.15 84.91 - - - 0 - 0.00%
2000-06-07 0 0.420 - - - - 0 0 - 89.15 - - - - 0 - 0.00%
2000-06-05 0 0.420 0.400 0.440 - - 0 0 - 89.15 84.91 93.40 - - 0 - 0.00%
2000-06-02 0 0.420 0.395 - 0.370 0.420 86,000 35,020 0.4072 89.15 83.85 - 78.54 89.15 405 86.437 -2.33%
2000-06-01 0 0.430 - 0.450 - - 0 0 - 91.27 - 95.52 - - 0 - 0.00%
2000-05-31 0 0.430 - 0.430 - - 0 0 - 91.27 - 91.27 - - 0 - -4.44%
2000-05-30 0 0.450 - 0.450 - - 0 0 - 95.52 - 95.52 - - 0 - -10.00%
2000-05-29 0 0.500 - - 0.500 0.500 2,000 1,000 0.5000 106.1 - - 106.1 106.1 9 106.13 -9.09%
2000-05-26 0 0.550 - 0.600 0.550 0.550 50,000 27,500 0.5500 116.7 - 127.4 116.7 116.7 236 116.75 -6.78%
2000-05-25 0 0.590 - 0.600 - - 0 0 - 125.2 - 127.4 - - 0 - 0.00%
2000-05-24 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-23 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-22 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-19 0 0.590 - 0.630 - - 0 0 - 125.2 - 133.7 - - 0 - 0.00%
2000-05-18 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-17 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-16 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-15 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-12 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-10 0 0.590 0.540 - - - 0 0 - 125.2 114.6 - - - 0 - 0.00%
2000-05-09 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-08 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-05 0 0.590 - 0.630 - - 0 0 - 125.2 - 133.7 - - 0 - 0.00%
2000-05-04 0 0.590 - 0.630 - - 0 0 - 125.2 - 133.7 - - 0 - 0.00%
2000-05-03 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-05-02 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-28 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-27 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-26 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-25 0 0.590 - 0.590 - - 0 0 - 125.2 - 125.2 - - 0 - 0.00%
2000-04-20 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-19 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-18 0 0.590 - 0.590 - - 0 0 - 125.2 - 125.2 - - 0 - 0.00%
2000-04-17 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-14 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-13 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-12 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-11 0 0.590 - 0.590 - - 0 0 - 125.2 - 125.2 - - 0 - 0.00%
2000-04-10 0 0.590 - - - - 0 0 - 125.2 - - - - 0 - 0.00%
2000-04-07 0 0.590 - 0.590 - - 0 0 - 125.2 - 125.2 - - 0 - -1.67%
2000-04-06 0 0.600 - 0.600 0.600 0.600 30,000 18,000 0.6000 127.4 - 127.4 127.4 127.4 141 127.36 0.00%
2000-04-05 0 0.600 - - - - 0 0 - 127.4 - - - - 0 - 0.00%
2000-04-03 0 0.600 - 0.600 - - 0 0 - 127.4 - 127.4 - - 0 - 0.00%
2000-03-31 0 0.600 - 0.600 - - 0 0 - 127.4 - 127.4 - - 0 - 0.00%
2000-03-30 0 0.600 - - - - 0 0 - 127.4 - - - - 0 - 0.00%
2000-03-29 0 0.600 0.570 0.620 0.560 0.600 34,000 20,240 0.5953 127.4 121.0 131.6 118.9 127.4 160 126.36 7.14%
2000-03-28 0 0.560 - - - - 0 0 - 118.9 - - - - 0 - 0.00%
2000-03-27 0 0.560 0.510 - - - 0 0 - 118.9 108.3 - - - 0 - 0.00%
2000-03-24 0 0.560 0.560 - - - 160,000 89,600 0.5600 118.9 118.9 - - - 754 118.87 0.00%
2000-03-23 0 0.560 0.520 - 0.560 0.560 30,000 16,800 0.5600 118.9 110.4 - 118.9 118.9 141 118.87 7.69%
2000-03-22 0 0.520 0.500 - - - 0 0 - 110.4 106.1 - - - 0 - 0.00%
2000-03-21 0 0.520 0.500 - - - 0 0 - 110.4 106.1 - - - 0 - 0.00%
2000-03-20 0 0.520 0.520 - 0.500 0.500 70,000 35,000 0.5000 110.4 110.4 - 106.1 106.1 330 106.13 -7.14%
2000-03-17 0 0.560 0.530 - - - 0 0 - 118.9 112.5 - - - 0 - 0.00%
2000-03-16 0 0.560 0.500 - - - 0 0 - 118.9 106.1 - - - 0 - 0.00%
2000-03-15 0 0.560 0.520 - - - 0 0 - 118.9 110.4 - - - 0 - 0.00%
2000-03-14 0 0.560 0.500 - - - 0 0 - 118.9 106.1 - - - 0 - 0.00%
2000-03-13 0 0.560 0.510 - - - 0 0 - 118.9 108.3 - - - 0 - 0.00%
2000-03-10 0 0.560 0.560 - - - 0 0 - 118.9 118.9 - - - 0 - 0.00%
2000-03-09 0 0.560 0.560 - - - 0 0 - 118.9 118.9 - - - 0 - 0.00%
2000-03-08 0 0.560 - - - - 0 0 - 118.9 - - - - 0 - 0.00%
2000-03-07 0 0.560 0.560 - 0.550 0.560 182,000 101,520 0.5578 118.9 118.9 - 116.7 118.9 857 118.40 0.00%
2000-03-06 0 0.560 - - - - 0 0 - 118.9 - - - - 0 - 0.00%
2000-03-03 0 0.560 0.520 0.560 0.560 0.560 20,000 11,200 0.5600 118.9 110.4 118.9 118.9 118.9 94 118.87 -8.20%
2000-03-02 0 0.610 - 0.610 0.650 0.650 100,000 65,000 0.6500 129.5 - 129.5 138.0 138.0 471 137.97 -6.15%
2000-03-01 0 0.650 0.610 0.650 0.650 0.650 30,000 19,500 0.6500 138.0 129.5 138.0 138.0 138.0 141 137.97 0.00%
2000-02-29 0 0.650 0.650 - - - 0 0 - 138.0 138.0 - - - 0 - 0.00%
2000-02-28 0 0.650 - 0.670 - - 0 0 - 138.0 - 142.2 - - 0 - 0.00%
2000-02-25 0 0.650 - 0.650 0.670 0.670 50,000 33,500 0.6700 138.0 - 138.0 142.2 142.2 236 142.22 -7.14%
2000-02-24 0 0.700 - 0.700 - - 0 0 - 148.6 - 148.6 - - 0 - 0.00%
2000-02-23 0 0.700 - - - - 0 0 - 148.6 - - - - 0 - 0.00%
2000-02-22 0 0.700 - 0.700 - - 0 0 - 148.6 - 148.6 - - 0 - 0.00%
2000-02-21 0 0.700 0.670 0.720 - - 0 0 - 148.6 142.2 152.8 - - 0 - 0.00%
2000-02-18 0 0.700 - 0.720 0.690 0.700 70,000 48,800 0.6971 148.6 - 152.8 146.5 148.6 330 147.98 0.00%
2000-02-17 0 0.700 0.680 0.720 - - 0 0 - 148.6 144.3 152.8 - - 0 - 0.00%
2000-02-16 0 0.700 0.690 0.710 - - 0 0 - 148.6 146.5 150.7 - - 0 - 0.00%
2000-02-15 0 0.700 - - - - 0 0 - 148.6 - - - - 0 - 0.00%
2000-02-14 0 0.700 - 0.700 - - 0 0 - 148.6 - 148.6 - - 0 - 0.00%
2000-02-11 0 0.700 0.670 0.700 0.650 0.710 90,000 61,300 0.6811 148.6 142.2 148.6 138.0 150.7 424 144.58 11.11%
2000-02-10 0 0.630 0.590 0.670 0.590 0.670 222,000 140,580 0.6332 133.7 125.2 142.2 125.2 142.2 1,046 134.42 -1.56%
2000-02-09 0 0.640 0.630 0.670 0.640 0.670 144,000 94,480 0.6561 135.9 133.7 142.2 135.9 142.2 678 139.27 -4.48%
2000-02-08 0 0.670 0.630 0.700 0.670 0.670 90,000 60,300 0.6700 142.2 133.7 148.6 142.2 142.2 424 142.22 0.00%
2000-02-03 0 0.670 0.630 - - - 0 0 - 142.2 133.7 - - - 0 - 0.00%
2000-02-02 0 0.670 0.630 - 0.670 0.670 20,000 13,400 0.6700 142.2 133.7 - 142.2 142.2 94 142.22 -4.29%
2000-02-01 0 0.700 0.670 0.700 0.670 0.700 62,000 42,800 0.6903 148.6 142.2 148.6 142.2 148.6 292 146.53 0.00%
2000-01-31 0 0.700 0.700 - 0.700 0.720 60,000 42,400 0.7067 148.6 148.6 - 148.6 152.8 283 150.00 -10.26%
2000-01-28 0 0.780 0.780 - - - 0 0 - 165.6 165.6 - - - 0 - 0.00%
2000-01-27 0 0.780 0.730 0.780 0.750 0.780 50,000 37,700 0.7540 165.6 155.0 165.6 159.2 165.6 236 160.05 0.00%
2000-01-26 0 0.780 0.770 0.840 0.780 0.840 100,000 81,600 0.8160 165.6 163.4 178.3 165.6 178.3 471 173.21 -2.50%
2000-01-25 0 0.800 0.760 0.850 0.800 0.860 60,000 49,400 0.8233 169.8 161.3 180.4 169.8 182.5 283 174.77 -6.98%
2000-01-24 0 0.860 - 0.860 0.860 0.900 84,000 73,440 0.8743 182.5 - 182.5 182.5 191.0 396 185.58 0.00%
2000-01-21 0 0.860 0.840 0.860 0.860 0.900 58,000 50,700 0.8741 182.5 178.3 182.5 182.5 191.0 273 185.55 -4.44%
2000-01-20 0 0.900 0.860 0.900 0.860 0.950 274,000 250,740 0.9151 191.0 182.5 191.0 182.5 201.7 1,291 194.25 -4.26%
2000-01-19 0 0.940 0.910 0.940 0.910 1.150 7,762,000 8,098,920 1.0434 199.5 193.2 199.5 193.2 244.1 36,567 221.48

Webb-site Database - Powered By Linux Group

Back to top